コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[302A]	26/10/29	560	563	560	563	+2	+0.356506	300	1,638,311,936
[302A]	26/10/28	561	561	561	561	+1	+0.178571	200	1,632,492,032
[302A]	26/10/27	568	568	560	560	-14	-2.439024	1,600	1,629,582,080
[302A]	26/10/26	557	574	557	574	+8	+1.413428	400	1,670,321,664
[302A]	26/10/23	573	576	566	566	-2	-0.352113	1,200	1,647,041,920
[302A]	26/10/22	568	568	568	568	-2	-0.350877	200	1,652,861,824
[302A]	26/10/21	570	570	570	570	-10	-1.724138	100	1,658,681,728
[302A]	26/10/20	580	580	580	580	-10	-1.694915	100	1,687,781,376
[302A]	26/10/19	573	590	565	590	+10	+1.724138	1,000	1,716,881,152
[302A]	26/10/16	571	580	571	580	+4	+0.694444	800	1,687,781,376
[302A]	26/10/15	578	578	552	576	-7	-1.200686	6,000	1,676,141,568
[302A]	26/10/14	584	586	583	583	-7	-1.186441	600	1,696,511,360
[302A]	26/10/13	600	600	590	590	-10	-1.666667	1,000	1,716,881,152
[302A]	26/10/09	－	－	－	600	0	0	0	-
[302A]	26/10/08	595	600	590	600	+2	+0.334448	1,200	1,745,980,800
[302A]	26/10/07	611	611	598	598	-3	-0.499168	600	1,740,160,896
[302A]	26/10/06	610	618	601	601	-7	-1.151316	1,800	1,748,890,752
[302A]	26/10/05	613	624	608	608	-5	-0.815661	1,900	1,769,260,544
[302A]	26/10/02	608	613	608	613	+6	+0.988468	300	1,783,810,432
[302A]	26/10/01	615	629	595	607	+2	+0.330579	6,700	1,766,350,592
[302A]	26/09/30	578	605	578	605	+23	+3.95189	2,300	1,760,530,688
[302A]	26/09/29	577	582	575	582	+1	+0.172117	4,200	1,693,601,408
[302A]	26/09/28	587	587	580	581	-3	-0.513699	7,200	1,690,691,456
[302A]	26/09/25	592	593	580	584	-10	-1.683502	5,000	1,699,421,312
[302A]	26/09/24	627	627	580	594	-23	-3.727715	40,500	1,728,520,960
[302A]	26/09/18	664	666	593	617	+33	+5.650685	104,400	1,795,450,240
[302A]	26/09/17	586	586	579	584	-9	-1.517707	2,100	1,699,421,312
[302A]	26/09/16	575	593	575	593	+18	+3.130435	600	1,725,611,008
[302A]	26/09/15	574	584	574	575	-5	-0.862069	1,700	1,673,231,616
[302A]	26/09/14	586	597	580	580	-6	-1.023891	7,000	1,687,781,376
[302A]	26/09/11	603	613	586	586	-15	-2.49584	16,700	1,705,241,216
[302A]	26/09/10	601	601	601	601	-6	-0.988468	400	1,748,890,752
[302A]	26/09/09	606	607	606	607	-19	-3.035144	300	1,766,350,592
[302A]	26/09/08	626	626	626	626	-10	-1.572327	100	1,821,639,936
[302A]	26/09/07	619	636	619	636	+27	+4.433498	13,200	1,850,739,712
[302A]	26/09/04	600	609	600	609	+9	+1.5	1,200	1,772,170,496
[302A]	26/09/03	587	600	587	600	+13	+2.214651	1,100	1,745,980,800
[302A]	26/09/02	598	598	584	587	-13	-2.166667	800	1,708,151,168
[302A]	26/09/01	622	622	600	600	-12	-1.960784	6,600	1,745,980,800
[302A]	26/08/31	581	627	580	612	-9	-1.449275	40,300	1,780,900,352
[302A]	26/08/28	630	630	621	621	-9	-1.428571	2,600	1,807,090,176
[302A]	26/08/27	630	630	630	630	-10	-1.5625	300	1,833,279,872
[302A]	26/08/26	645	645	640	640	-5	-0.775194	400	1,862,379,520
[302A]	26/08/25	645	645	645	645	-3	-0.462963	100	1,876,929,408
[302A]	26/08/24	632	650	632	648	+23	+3.68	700	1,885,659,264
[302A]	26/08/21	622	638	622	625	-5	-0.793651	2,000	1,818,729,984
[302A]	26/08/20	647	655	625	630	-7	-1.098901	11,300	1,833,279,872
[302A]	26/08/19	657	659	605	637	0	0	14,300	1,853,649,664
[302A]	26/08/18	603	696	603	637	+25	+4.084967	195,100	1,853,649,664
[302A]	26/08/17	591	613	591	612	-18	-2.857143	19,900	1,780,900,352
[302A]	26/08/14	619	648	619	630	+21	+3.448276	7,200	1,833,279,872
[302A]	26/08/13	617	619	609	609	+2	+0.329489	1,100	1,772,170,496
[302A]	26/08/12	600	607	600	607	-2	-0.328407	300	1,766,350,592
[302A]	26/08/10	－	－	－	609	0	0	0	-
[302A]	26/08/07	611	611	604	609	+1	+0.164474	900	-
[302A]	26/08/06	600	608	600	608	+8	+1.333333	2,100	-
[302A]	26/08/05	610	610	600	600	+8	+1.351351	23,500	-
[302A]	26/08/04	592	593	592	592	-8	-1.333333	1,400	-
[302A]	26/08/03	602	606	599	600	+18	+3.092784	1,900	-
[302A]	26/07/31	－	－	－	582	0	0	0	-
[302A]	26/07/30	－	－	－	582	0	0	0	-
[302A]	26/07/29	－	－	－	582	0	0	0	-
[302A]	26/07/28	582	582	582	582	-8	-1.355932	400	-
[302A]	26/07/27	599	599	590	590	0	0	1,000	-
[302A]	26/07/24	590	590	590	590	-5	-0.840336	400	-
[302A]	26/07/23	595	600	595	595	-6	-0.998336	600	-
[302A]	26/07/22	590	601	590	601	+11	+1.864407	800	-
[302A]	26/07/21	592	592	571	590	-12	-1.993355	2,600	-
[302A]	26/07/17	630	630	599	602	-33	-5.19685	13,100	-
[302A]	26/07/16	636	640	635	635	-9	-1.397516	2,600	-
[302A]	26/07/15	658	658	643	644	-14	-2.12766	3,500	-
[302A]	26/07/14	632	659	630	658	+32	+5.111821	14,400	-
[302A]	26/07/13	603	630	603	626	+21	+3.471074	5,100	-
[302A]	26/07/10	573	605	572	605	+30	+5.217391	2,200	-
[302A]	26/07/09	570	606	570	575	+13	+2.313167	6,700	-
[302A]	26/07/08	546	570	545	562	+14	+2.554745	2,500	-
[302A]	26/07/07	558	558	530	548	-10	-1.792115	5,100	-
[302A]	26/07/06	555	558	555	558	+3	+0.540541	800	-
[302A]	26/07/03	554	555	554	555	+1	+0.180505	200	-
[302A]	26/07/02	550	554	549	554	+5	+0.910747	900	-
[302A]	26/07/01	548	549	542	549	+10	+1.855288	1,500	-
[302A]	26/06/30	531	539	522	539	-1	-0.185185	1,700	-
[302A]	26/06/29	540	540	529	540	0	0	900	-
[302A]	26/06/26	540	540	540	540	0	0	300	-
[302A]	26/06/25	540	540	540	540	+2	+0.371747	300	-
[302A]	26/06/24	540	540	536	538	-2	-0.37037	1,000	-
[302A]	26/06/23	530	543	529	540	+10	+1.886792	2,600	-
[302A]	26/06/22	527	533	527	530	+3	+0.56926	800	-
[302A]	26/06/19	544	544	520	527	-17	-3.125	3,300	-
[302A]	26/06/18	527	544	527	544	+15	+2.835539	3,500	-
[302A]	26/06/17	512	529	512	529	+17	+3.320313	2,700	-
[302A]	26/06/16	504	512	503	512	0	0	1,100	-
[302A]	26/06/15	511	519	501	512	+4	+0.787402	4,200	-
[302A]	26/06/12	510	530	507	508	+1	+0.197239	2,000	-
[302A]	26/06/11	503	528	500	507	+12	+2.424242	14,100	-
[302A]	26/06/10	530	628	495	495	-37	-6.954887	122,900	-
[302A]	26/06/09	531	535	531	532	+1	+0.188324	1,900	-
[302A]	26/06/08	531	535	531	531	-20	-3.629764	7,100	-
[302A]	26/06/05	550	560	550	551	0	0	600	-
[302A]	26/06/04	558	568	551	551	-4	-0.720721	1,600	-
[302A]	26/06/03	558	558	555	555	0	0	1,100	-
[302A]	26/06/02	557	557	554	555	-12	-2.116402	1,300	-
[302A]	26/06/01	582	584	550	567	-12	-2.072539	2,700	-
[302A]	26/05/29	570	587	570	579	+13	+2.29682	3,300	-
[302A]	26/05/28	584	584	564	566	-18	-3.082192	2,600	-
[302A]	26/05/27	584	584	584	584	+10	+1.74216	100	-
[302A]	26/05/26	576	586	570	574	-6	-1.034483	5,900	-
[302A]	26/05/25	583	587	580	580	-8	-1.360544	800	-
[302A]	26/05/22	580	588	580	588	+12	+2.083333	800	-
[302A]	26/05/21	574	576	574	576	+2	+0.348432	800	-
[302A]	26/05/20	585	585	574	574	-12	-2.047782	2,000	-
[302A]	26/05/19	590	590	586	586	-10	-1.677852	1,600	-
[302A]	26/05/18	593	603	583	596	-7	-1.160862	5,000	-
[302A]	26/05/15	593	610	593	603	+3	+0.5	12,100	-
[302A]	26/05/14	593	601	591	600	+5	+0.840336	10,100	-
[302A]	26/05/13	583	595	575	595	+12	+2.058319	3,400	-
[302A]	26/05/12	577	590	577	583	+1	+0.171821	800	-
[302A]	26/05/11	584	586	574	582	-5	-0.851789	2,900	-
[302A]	26/05/08	585	593	585	587	-8	-1.344538	1,400	-
[302A]	26/05/07	592	595	586	595	0	0	2,000	-
[302A]	26/05/01	595	595	595	595	0	0	1,100	-
[302A]	26/04/30	591	596	586	595	-3	-0.501672	800	-
[302A]	26/04/28	590	598	590	598	+6	+1.013514	1,500	-
[302A]	26/04/27	597	597	592	592	+1	+0.169205	500	-
[302A]	26/04/24	601	601	591	591	-1	-0.168919	700	-
[302A]	26/04/23	600	609	592	592	-5	-0.837521	3,800	-
[302A]	26/04/22	595	598	595	597	+2	+0.336134	1,300	-
[302A]	26/04/21	595	600	595	595	0	0	400	-
[302A]	26/04/20	610	610	595	595	-5	-0.833333	1,900	-
[302A]	26/04/17	601	603	600	600	-1	-0.166389	500	-
[302A]	26/04/16	602	602	601	601	0	0	300	-
[302A]	26/04/15	588	601	588	601	+13	+2.210884	500	-
[302A]	26/04/14	590	600	583	588	-12	-2	5,900	-
[302A]	26/04/13	600	600	600	600	-5	-0.826446	200	-
[302A]	26/04/10	595	610	593	605	+3	+0.498339	1,100	-
[302A]	26/04/09	603	603	602	602	+5	+0.837521	600	-
[302A]	26/04/08	602	602	597	597	-2	-0.33389	600	-
[302A]	26/04/07	600	600	599	599	+4	+0.672269	600	-
[302A]	26/04/06	－	－	－	595	0	0	0	-
[302A]	26/04/03	579	595	579	595	+17	+2.941176	300	-
[302A]	26/04/02	587	598	577	578	-9	-1.53322	2,500	-
[302A]	26/04/01	601	601	587	587	+6	+1.032702	1,500	-
[302A]	26/03/31	582	587	581	581	0	0	800	-
[302A]	26/03/30	554	581	552	581	-2	-0.343053	1,800	-
[302A]	26/03/27	589	589	583	583	+3	+0.517241	1,800	-
[302A]	26/03/26	577	580	577	580	-11	-1.861252	1,000	-
[302A]	26/03/25	581	593	581	591	+4	+0.681431	6,600	-
[302A]	26/03/24	577	589	577	587	+12	+2.086957	800	-
[302A]	26/03/23	569	575	569	575	-24	-4.006678	4,000	-
[302A]	26/03/19	591	600	591	599	-4	-0.66335	1,000	-
[302A]	26/03/18	610	610	599	603	-1	-0.165563	1,600	-
[302A]	26/03/17	592	604	592	604	+1	+0.165837	2,600	-
[302A]	26/03/16	594	603	593	603	+7	+1.174497	2,000	-
[302A]	26/03/13	589	596	587	596	-2	-0.334448	2,800	-
[302A]	26/03/12	593	598	593	598	+1	+0.167504	400	-
[302A]	26/03/11	612	614	588	597	-2	-0.33389	4,400	-
[302A]	26/03/10	600	600	599	599	-2	-0.332779	600	-
[302A]	26/03/09	589	601	589	601	-8	-1.313629	1,800	-
[302A]	26/03/06	589	609	589	609	+14	+2.352941	800	-
[302A]	26/03/05	592	601	587	595	+6	+1.018676	2,400	-
[302A]	26/03/04	591	595	587	589	-21	-3.442623	4,000	-
[302A]	26/03/03	608	610	608	610	+3	+0.494234	3,000	-
[302A]	26/03/02	600	607	600	607	+7	+1.166667	2,200	-
[302A]	26/02/27	600	605	600	600	+7	+1.180438	4,200	-
[302A]	26/02/26	591	603	591	593	-12	-1.983471	3,600	-
[302A]	26/02/25	605	609	600	605	+1	+0.165563	4,000	-
[302A]	26/02/24	596	606	590	604	+11	+1.854975	6,200	-
[302A]	26/02/20	600	600	591	593	-15	-2.467105	4,400	-
[302A]	26/02/19	603	608	602	608	+3	+0.495868	3,000	-
[302A]	26/02/18	610	615.5	604	605	-11.5	-1.865369	3,000	-
[302A]	26/02/17	611	617.5	610	616.5	+4	+0.653061	7,000	-
[302A]	26/02/16	620	622.5	610	612.5	+12	+1.998335	17,600	-
[302A]	26/02/13	601	605	600.5	600.5	-12	-1.959184	7,200	-
[302A]	26/02/12	600.5	612.5	600	612.5	+10	+1.659751	3,600	-
[302A]	26/02/10	605	609.5	600	602.5	-2.5	-0.413223	3,400	-
[302A]	26/02/09	605	616.5	605	605	+4	+0.665557	2,200	-
[302A]	26/02/06	600.5	601	596	601	-0.5	-0.083126	2,000	-
[302A]	26/02/05	600	610	600	601.5	-3.5	-0.578512	1,600	-
[302A]	26/02/04	602.5	605	600.5	605	-0.5	-0.082576	1,400	-
[302A]	26/02/03	612.5	617	602.5	605.5	-5	-0.819001	4,800	-
[302A]	26/02/02	614	614	607.5	610.5	+10.5	+1.75	4,200	-
[302A]	26/01/30	589.5	600	589.5	600	+1	+0.166945	4,400	-
[302A]	26/01/29	597.5	599	586.5	599	+1.5	+0.251046	4,200	-
[302A]	26/01/28	597.5	597.5	597.5	597.5	0	0	400	-
[302A]	26/01/27	597.5	597.5	597.5	597.5	0	0	1,000	-
[302A]	26/01/26	601.5	605	595.5	597.5	-6.5	-1.076159	6,400	-
[302A]	26/01/23	605	605	604	604	+4	+0.666667	3,200	-
[302A]	26/01/22	602	607	593.5	600	-17	-2.755267	2,800	-
[302A]	26/01/21	605	620	574	617	-5	-0.803859	10,800	-
[302A]	26/01/20	600	622	599.5	622	+17	+2.809917	2,200	-
[302A]	26/01/19	610	621	605	605	-18.5	-2.967121	8,400	-
[302A]	26/01/16	612	623.5	610.5	623.5	+7	+1.135442	1,400	-
[302A]	26/01/15	609.5	619.5	604.5	616.5	+19.5	+3.266332	5,800	-
[302A]	26/01/14	610	610	595.5	597	-13	-2.131148	800	-
[302A]	26/01/13	596	615	596	610	+15	+2.521008	6,400	-
[302A]	26/01/09	599	599	591.5	595	-12.5	-2.057613	2,600	-
[302A]	26/01/08	595.5	607.5	586	607.5	+12.5	+2.10084	7,200	-
[302A]	26/01/07	591	598.5	591	595	-8	-1.3267	2,400	-
[302A]	26/01/06	597	603	596	603	+8.5	+1.429773	800	-
[302A]	26/01/05	600.5	600.5	578	594.5	+9	+1.537148	10,600	-
[302A]	25/12/30	585.5	585.5	580.5	585.5	-1	-0.170503	1,400	-
[302A]	25/12/29	580.5	590	580.5	586.5	+6	+1.033592	6,200	-
[302A]	25/12/26	594	594	580.5	580.5	-15.5	-2.600671	16,000	-
[302A]	25/12/25	597	600	560.5	596	-4	-0.666667	23,200	-
[302A]	25/12/24	612	612	600	600	-13	-2.120718	14,200	-
[302A]	25/12/23	604.5	613	604.5	613	+6.5	+1.071723	6,400	-
[302A]	25/12/22	614.5	616	595	606.5	-10.5	-1.701783	23,000	-
[302A]	25/12/19	592.5	622	592.5	617	+20	+3.350084	18,200	-
[302A]	25/12/18	606	608.5	592	597	-11	-1.809211	5,800	-
[302A]	25/12/17	599.5	610	598	608	+6.5	+1.080632	8,000	-
[302A]	25/12/16	600	601.5	593.5	601.5	-3	-0.496278	9,600	-
[302A]	25/12/15	582.5	604.5	577.5	604.5	+19.5	+3.333333	17,800	-
[302A]	25/12/12	598	598	585	585	-15	-2.5	1,200	-
[302A]	25/12/11	585	601	585	600	0	0	9,200	-
[302A]	25/12/10	600	600	600	600	-2	-0.332226	3,200	-
[302A]	25/12/09	604.5	604.5	591	602	-4.5	-0.741962	11,600	-
[302A]	25/12/08	590	606.5	590	606.5	+6.5	+1.083333	7,200	-
[302A]	25/12/05	596	600	596	600	+2	+0.334448	1,600	-
[302A]	25/12/04	600	600	598	598	-2	-0.333333	7,200	-
[302A]	25/12/03	610	610	563	600	-25	-4	10,600	-
[302A]	25/12/02	630	630	593	625	-20	-3.100775	11,400	-
[302A]	25/12/01	656.5	656.5	625.5	645	-11.5	-1.751714	5,000	-
[302A]	25/11/28	640	660	623	656.5	+18	+2.819107	27,800	-
[302A]	25/11/27	602.5	638.5	600	638.5	+21	+3.40081	5,600	-
[302A]	25/11/26	575	617.5	560.5	617.5	+42.5	+7.391304	13,800	-
[302A]	25/11/25	553	575	552	575	+23.5	+4.261106	3,400	-
[302A]	25/11/21	550.5	555	548.5	551.5	+2.5	+0.455373	8,400	-
[302A]	25/11/20	554	554.5	547.5	549	-3	-0.543478	8,000	-
[302A]	25/11/19	566.5	566.5	552	552	+0.5	+0.090662	3,200	-
[302A]	25/11/18	581.5	581.5	550	551.5	-15	-2.647838	12,600	-
[302A]	25/11/17	594.5	594.5	566.5	566.5	-43	-7.054963	16,200	-
[302A]	25/11/14	602.5	615	602	609.5	-7.5	-1.215559	11,400	-
[302A]	25/11/13	604	617	604	617	+13	+2.152318	5,200	-
[302A]	25/11/12	605.5	605.5	601	604	-1.5	-0.247729	1,200	-
[302A]	25/11/11	600.5	605.5	600.5	605.5	+3.5	+0.581395	3,600	-
[302A]	25/11/10	600	614.5	599.5	602	+2	+0.333333	2,600	-
[302A]	25/11/07	602.5	602.5	600	600	0	0	600	-
[302A]	25/11/06	601	604	600	600	0	0	1,600	-
[302A]	25/11/05	606	606	599	600	-6	-0.990099	5,200	-
[302A]	25/11/04	616.5	616.5	606	606	+4.5	+0.74813	1,800	-
[302A]	25/10/31	602.5	606	601	601.5	-13	-2.115541	3,000	-
[302A]	25/10/30	604	615.5	599.5	614.5	+14	+2.331391	7,800	-
[302A]	25/10/29	605.5	605.5	600.5	600.5	-5	-0.825764	1,200	-
[302A]	25/10/28	615	621	604	605.5	+2	+0.3314	1,600	-
[302A]	25/10/27	605	610	601.5	603.5	+6	+1.004184	4,000	-
[302A]	25/10/24	610	613	597.5	597.5	-13	-2.129402	4,800	-
[302A]	25/10/23	596	621	596	610.5	-12.5	-2.006421	9,200	-
[302A]	25/10/22	623	623	623	623	-5	-0.796178	400	-
[302A]	25/10/21	618	628	618	628	+5.5	+0.883534	5,000	-
[302A]	25/10/20	608	628	608	622.5	+14.5	+2.384868	4,800	-
[302A]	25/10/17	619	628.5	600	608	-11	-1.77706	8,200	-
[302A]	25/10/16	626	630	617.5	619	-16.5	-2.596381	4,800	-
[302A]	25/10/15	619.5	636	619.5	635.5	+17	+2.748585	1,800	-
[302A]	25/10/14	609	618.5	602.5	618.5	-0.5	-0.080775	9,800	-
[302A]	25/10/10	628	635	618	619	-20	-3.12989	11,200	-
[302A]	25/10/09	646	646	626	639	-7	-1.083591	5,800	-
[302A]	25/10/08	656.5	656.5	642.5	646	-11.5	-1.749049	5,200	-
[302A]	25/10/07	656	657.5	648.5	657.5	+9.5	+1.466049	8,200	-
[302A]	25/10/06	645	649	642.5	648	+7	+1.092044	10,600	-
[302A]	25/10/03	644	644	631	641	-3.5	-0.543057	18,200	-
[302A]	25/10/02	663	663	644	644.5	-28	-4.163569	13,400	-
[302A]	25/10/01	700	700	670	672.5	-27.5	-3.928571	21,200	-
[302A]	25/09/30	682.5	700	682.5	700	+7.5	+1.083032	12,000	-
[302A]	25/09/29	702.5	702.5	692.5	692.5	-8	-1.142041	18,400	-
[302A]	25/09/26	704.5	704.5	680	700.5	-4.5	-0.638298	9,400	-
[302A]	25/09/25	716	716	680	705	-11	-1.536313	29,400	-
[302A]	25/09/24	695.5	719.5	691.5	716	+22	+3.170029	48,000	-
[302A]	25/09/22	692.5	704	692.5	694	-6	-0.857143	18,400	-
[302A]	25/09/19	700	701	663.5	700	-1	-0.142653	25,800	-
[302A]	25/09/18	701.5	701.5	686.5	701	+8.5	+1.227437	15,400	-
[302A]	25/09/17	681.5	692.5	676	692.5	+10.5	+1.539589	37,600	-
[302A]	25/09/16	675	683.5	669	682	+13	+1.943199	18,400	-
[302A]	25/09/12	663.5	669	660	669	+6.5	+0.981132	9,600	-
[302A]	25/09/11	664	664	654	662.5	+0.5	+0.075529	4,400	-
[302A]	25/09/10	663.5	664.5	650	662	+2	+0.30303	19,600	-
[302A]	25/09/09	648	660	648	660	+7.5	+1.149425	22,600	-
[302A]	25/09/08	650	652.5	645	652.5	+2	+0.307456	20,800	-
[302A]	25/09/05	650	650.5	632.5	650.5	+0.5	+0.076923	10,200	-