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
[303A]	26/10/29	581	591	581	586	-4.0	-0.68	2,600	1,201,710,208
[303A]	26/10/28	588	590	585	590	+6.0	+1.03	2,000	1,209,912,960
[303A]	26/10/27	590	590	584	584	-4.0	-0.68	2,300	1,197,608,832
[303A]	26/10/26	578	588	576	588	0	+0.00	2,200	1,205,811,584
[303A]	26/10/23	588	588	578	588	+2.0	+0.34	3,000	1,205,811,584
[303A]	26/10/22	583	588	580	586	-2.0	-0.34	1,700	1,201,710,208
[303A]	26/10/21	574	588	574	588	+4.0	+0.68	500	1,205,811,584
[303A]	26/10/20	587	588	555	584	-2.0	-0.34	5,000	1,197,608,832
[303A]	26/10/19	578	586	578	586	-2.0	-0.34	1,100	1,201,710,208
[303A]	26/10/16	588	589	580	588	+5.0	+0.86	2,000	1,205,811,584
[303A]	26/10/15	599	599	583	583	-21.0	-3.48	1,200	1,195,558,144
[303A]	26/10/14	603	605	596	604	-3.0	-0.49	1,100	1,238,622,848
[303A]	26/10/13	586	607	586	607	+11.0	+1.85	1,500	1,244,774,912
[303A]	26/10/09	596	602	596	596	-2.0	-0.33	1,100	1,222,217,216
[303A]	26/10/08	600	600	590	598	-3.0	-0.50	2,100	1,226,318,592
[303A]	26/10/07	599	607	599	601	-3.0	-0.50	2,400	1,232,470,656
[303A]	26/10/06	599	609	599	604	+5.0	+0.83	2,000	1,238,622,848
[303A]	26/10/05	613	613	595	599	-14.0	-2.28	3,700	1,228,369,280
[303A]	26/10/02	612	613	607	613	-1.0	-0.16	1,100	1,257,079,040
[303A]	26/10/01	608	614	608	614	+6.0	+0.99	1,800	1,259,129,856
[303A]	26/09/30	610	613	606	608	-3.0	-0.49	4,700	1,246,825,600
[303A]	26/09/29	613	623	600	611	-6.0	-0.97	4,200	1,252,977,664
[303A]	26/09/28	612	617	606	617	+5.0	+0.82	3,400	1,265,281,920
[303A]	26/09/25	614	615	608	612	+8.0	+1.32	12,900	1,255,028,352
[303A]	26/09/24	577	604	570	604	+37.0	+6.53	9,400	1,238,622,848
[303A]	26/09/18	566	571	561	567	-5.0	-0.87	6,100	1,162,746,880
[303A]	26/09/17	563	573	563	572	+7.0	+1.24	2,700	1,173,000,448
[303A]	26/09/16	570	570	560	565	-7.0	-1.22	10,100	1,158,645,504
[303A]	26/09/15	573	575	558	572	+1.0	+0.18	9,500	1,173,000,448
[303A]	26/09/14	583	583	570	571	-12.0	-2.06	2,200	1,170,949,760
[303A]	26/09/11	581	583	581	583	-5.0	-0.85	1,200	1,195,558,144
[303A]	26/09/10	583	588	583	588	+6.0	+1.03	600	1,205,811,584
[303A]	26/09/09	590	590	582	582	-3.0	-0.51	600	1,193,507,456
[303A]	26/09/08	584	589	584	585	-4.0	-0.68	800	1,199,659,520
[303A]	26/09/07	581	589	577	589	+4.0	+0.68	900	1,207,862,272
[303A]	26/09/04	574	589	572	585	-9.0	-1.52	4,000	1,199,659,520
[303A]	26/09/03	592	599	592	594	-8.0	-1.33	500	1,218,115,840
[303A]	26/09/02	602	602	592	602	0	+0.00	900	1,234,521,344
[303A]	26/09/01	601	602	601	602	0	+0.00	1,000	1,234,521,344
[303A]	26/08/31	593	602	593	602	+9.0	+1.52	1,000	1,234,521,344
[303A]	26/08/28	608	608	593	593	-7.0	-1.17	1,800	1,216,065,152
[303A]	26/08/27	600	600	600	600	0	+0.00	400	1,230,419,968
[303A]	26/08/26	605	605	592	600	-1.0	-0.17	1,900	1,230,419,968
[303A]	26/08/25	604	605	601	601	-4.0	-0.66	1,500	1,232,470,656
[303A]	26/08/24	599	605	597	605	+3.0	+0.50	1,600	1,240,673,536
[303A]	26/08/21	595	602	595	602	+7.0	+1.18	600	1,234,521,344
[303A]	26/08/20	587	602	587	595	+7.0	+1.19	1,000	1,220,166,528
[303A]	26/08/19	602	608	588	588	-18.0	-2.97	9,000	1,205,811,584
[303A]	26/08/18	621	622	606	606	-25.0	-3.96	3,400	1,242,724,224
[303A]	26/08/17	632	633	623	631	-1.0	-0.16	1,400	1,293,991,680
[303A]	26/08/14	627	637	622	632	-2.0	-0.32	4,800	1,296,042,368
[303A]	26/08/13	616	634	605	634	+16.0	+2.59	4,800	1,300,143,744
[303A]	26/08/12	630	630	608	618	-18.0	-2.83	2,500	1,267,332,608
[303A]	26/08/10	616	636	610	636	+17.0	+2.75	3,700	1,304,245,248
[303A]	26/08/07	620	620	612	619	-7.0	-1.12	1,500	1,269,383,296
[303A]	26/08/06	601	626	601	626	+24.0	+3.99	4,400	1,283,738,240
[303A]	26/08/05	594	602	592	602	+6.0	+1.01	5,200	1,234,521,344
[303A]	26/08/04	580	609	580	596	+15.0	+2.58	2,100	1,222,217,216
[303A]	26/08/03	562	589	562	581	-1.0	-0.17	20,400	1,191,456,640
[303A]	26/07/31	565	597	564	582	+7.0	+1.22	2,400	1,193,507,456
[303A]	26/07/30	583	583	573	575	-13.0	-2.21	600	1,179,152,512
[303A]	26/07/29	583	591	581	588	+5.0	+0.86	1,900	1,205,811,584
[303A]	26/07/28	580	583	570	583	-6.0	-1.02	2,900	1,195,558,144
[303A]	26/07/27	599	599	582	589	-10.0	-1.67	2,200	1,207,862,272
[303A]	26/07/24	593	599	590	599	+1.0	+0.17	1,100	1,228,369,280
[303A]	26/07/23	590	598	585	598	+8.0	+1.36	600	1,226,318,592
[303A]	26/07/22	589	590	589	590	+2.0	+0.34	700	1,209,912,960
[303A]	26/07/21	583	588	583	588	+5.0	+0.86	1,900	1,205,811,584
[303A]	26/07/17	576	587	570	583	0	0.00	2,800	-
[303A]	26/07/16	588	591	583	583	-5	-0.85	1,700	-
[303A]	26/07/15	580	588	580	588	+8	+1.38	3,200	-
[303A]	26/07/14	576	582	572	580	-2	-0.34	1,900	-
[303A]	26/07/13	582	582	573	582	+8	+1.39	1,100	-
[303A]	26/07/10	565	577	565	574	+14	+2.50	900	-
[303A]	26/07/09	547	560	546	560	+9	+1.63	800	-
[303A]	26/07/08	548	560	548	551	-6	-1.08	1,300	-
[303A]	26/07/07	549	564	544	557	-16	-2.79	8,500	-
[303A]	26/07/06	564	574	564	573	+9	+1.60	1,600	-
[303A]	26/07/03	555	571	555	564	+2	+0.36	2,700	-
[303A]	26/07/02	558	563	553	562	+10	+1.81	500	-
[303A]	26/07/01	550	552	544	552	+5	+0.91	1,700	-
[303A]	26/06/30	539	547	539	547	+1	+0.18	1,400	-
[303A]	26/06/29	550	554	546	546	-6	-1.09	1,800	-
[303A]	26/06/26	550	553	549	552	+2	+0.36	1,100	-
[303A]	26/06/25	557	559	550	550	-7	-1.26	3,400	-
[303A]	26/06/24	560	570	557	557	-6	-1.07	2,600	-
[303A]	26/06/23	574	584	560	563	-13	-2.26	4,500	-
[303A]	26/06/22	586	592	576	576	-16	-2.70	5,300	-
[303A]	26/06/19	584	592	582	592	+9	+1.54	2,500	-
[303A]	26/06/18	603	603	574	583	-20	-3.32	13,700	-
[303A]	26/06/17	622	622	601	603	-19	-3.05	4,500	-
[303A]	26/06/16	621	622	610	622	-3	-0.48	1,400	-
[303A]	26/06/15	634	634	621	625	-9	-1.42	2,100	-
[303A]	26/06/12	636	636	618	634	-2	-0.31	2,800	-
[303A]	26/06/11	620	639	619	636	+5	+0.79	6,600	-
[303A]	26/06/10	620	631	613	631	+12	+1.94	5,700	-
[303A]	26/06/09	619	619	604	619	+10	+1.64	2,700	-
[303A]	26/06/08	605	620	601	609	-9	-1.46	5,700	-
[303A]	26/06/05	602	622	602	618	+15	+2.49	3,600	-
[303A]	26/06/04	602	609	601	603	-12	-1.95	4,900	-
[303A]	26/06/03	625	625	614	615	-7	-1.13	2,400	-
[303A]	26/06/02	632	632	615	622	-12	-1.89	1,900	-
[303A]	26/06/01	634	640	613	634	0	0.00	6,900	-
[303A]	26/05/29	634	652	634	634	-9	-1.40	1,900	-
[303A]	26/05/28	657	667	633	643	-8	-1.23	9,000	-
[303A]	26/05/27	664	664	651	651	-5	-0.76	1,400	-
[303A]	26/05/26	659	664	656	656	-3	-0.46	2,200	-
[303A]	26/05/25	661	661	654	659	-2	-0.30	2,400	-
[303A]	26/05/22	663	675	661	661	-6.0	-0.90	2,600	-
[303A]	26/05/21	661	667	654	667	+13.0	+1.99	2,700	-
[303A]	26/05/20	658	659	654	654	-9.0	-1.36	2,800	-
[303A]	26/05/19	666	666	657	663	+3.0	+0.45	1,900	-
[303A]	26/05/18	664	664	656	660	+6.0	+0.92	2,200	-
[303A]	26/05/15	663	663	654	654	-2.0	-0.30	5,300	-
[303A]	26/05/14	672	672	656	656	-16.0	-2.38	4,600	-
[303A]	26/05/13	665	680	665	672	+8.0	+1.20	2,200	-
[303A]	26/05/12	696	696	660	664	-27.0	-3.91	13,800	-
[303A]	26/05/11	707	713	673	691	-112.0	-13.95	48,600	-
[303A]	26/05/08	790	803	774	803	+9.0	+1.13	4,300	-
[303A]	26/05/07	817	821	771	794	-8.0	-1.00	10,000	-
[303A]	26/05/01	785	802	785	802	+7.0	+0.88	1,000	-
[303A]	26/04/30	778	795	778	795	+2.0	+0.25	1,700	-
[303A]	26/04/28	787	793	787	793	+6.0	+0.76	1,000	-
[303A]	26/04/27	775	789	756	787	-18	-2.24	7,200	-
[303A]	26/04/24	808	808	787	805	-1	-0.12	5,300	-
[303A]	26/04/23	806	814	802	806	-1	-0.12	1,600	-
[303A]	26/04/22	814	821	807	807	+8	+1.00	2,600	-
[303A]	26/04/21	808	812	799	799	-1	-0.13	1,700	-
[303A]	26/04/20	821	826	800	800	-6	-0.74	1,900	-
[303A]	26/04/17	786	808	786	806	+10	+1.26	3,300	-
[303A]	26/04/16	810	825	796	796	-12	-1.49	1,600	-
[303A]	26/04/15	813	825	808	808	-17	-2.06	1,500	-
[303A]	26/04/14	795	825	795	825	+25	+3.13	2,800	-
[303A]	26/04/13	795	808	795	800	0	0.00	1,400	-
[303A]	26/04/10	796	808	792	800	+2	+0.25	2,800	-
[303A]	26/04/09	793	802	793	798	-5	-0.62	1,900	-
[303A]	26/04/08	813	813	799	803	-10	-1.23	6,400	-
[303A]	26/04/07	798	813	798	813	+4	+0.49	800	-
[303A]	26/04/06	810	810	800	809	+9	+1.13	1,200	-
[303A]	26/04/03	815	815	786	800	-15	-1.84	4,500	-
[303A]	26/04/02	802	815	800	815	+7	+0.87	1,400	-
[303A]	26/04/01	770	808	770	808	+48	+6.32	6,400	-
[303A]	26/03/31	753	761	740	760	+37	+5.12	1,700	-
[303A]	26/03/30	721	723	720	723	-19	-2.56	1,900	-
[303A]	26/03/27	736	750	736	742	+6	+0.82	2,000	-
[303A]	26/03/26	743	750	736	736	-16	-2.13	2,800	-
[303A]	26/03/25	758	758	741	752	+6	+0.80	1,400	-
[303A]	26/03/24	745	746	731	746	+18	+2.47	3,800	-
[303A]	26/03/23	740	749	720	728	-15	-2.02	5,300	-
[303A]	26/03/19	770	770	743	743	-27	-3.51	9,000	-
[303A]	26/03/18	765	774	760	770	+15	+1.99	6,100	-
[303A]	26/03/17	757	765	755	755	+1	+0.13	2,900	-
[303A]	26/03/16	742	754	740	754	+9	+1.21	5,200	-
[303A]	26/03/13	748	757	745	745	-12	-1.59	3,300	-
[303A]	26/03/12	760	760	751	757	-6	-0.79	2,700	-
[303A]	26/03/11	766	769	763	763	+10	+1.33	3,500	-
[303A]	26/03/10	770	770	753	753	+13	+1.76	8,600	-
[303A]	26/03/09	764	767	740	740	-39	-5.01	10,800	-
[303A]	26/03/06	762	790	762	779	+2	+0.26	3,300	-
[303A]	26/03/05	790	806	777	777	+10	+1.30	5,400	-
[303A]	26/03/04	779	785	725	767	-21	-2.66	15,400	-
[303A]	26/03/03	820	825	788	788	-34	-4.14	20,300	-
[303A]	26/03/02	830	839	821	822	-23	-2.72	7,300	-
[303A]	26/02/27	838	850	837	845	+8	+0.96	5,600	-
[303A]	26/02/26	837	851	837	837	+1	+0.12	4,700	-
[303A]	26/02/25	820	855	820	836	+16	+1.95	9,500	-
[303A]	26/02/24	849	856	815	820	-44	-5.09	29,000	-
[303A]	26/02/20	870	888	840	864	-17	-1.93	30,300	-
[303A]	26/02/19	880	889	879	881	-6	-0.68	14,100	-
[303A]	26/02/18	883	899	883	887	-10	-1.11	11,200	-
[303A]	26/02/17	886	898	886	897	+6	+0.67	6,700	-
[303A]	26/02/16	888	898	885	891	+6	+0.68	9,700	-
[303A]	26/02/13	905	905	885	885	-20	-2.21	14,700	-
[303A]	26/02/12	907	920	894	905	+5	+0.56	10,400	-
[303A]	26/02/10	897	911	896	900	+4	+0.45	5,800	-
[303A]	26/02/09	892	914	892	896	+1	+0.11	5,000	-
[303A]	26/02/06	909	909	894	895	-11	-1.21	3,400	-
[303A]	26/02/05	895	912	895	906	+11	+1.23	4,700	-
[303A]	26/02/04	918	918	895	895	-21	-2.29	5,400	-
[303A]	26/02/03	904	919	904	916	+19	+2.12	6,800	-
[303A]	26/02/02	898	907	884	897	-16	-1.75	30,500	-
[303A]	26/01/30	919	940	912	913	+8	+0.88	24,300	-
[303A]	26/01/29	904	907	890	905	+8	+0.89	8,300	-
[303A]	26/01/28	919	920	897	897	-19	-2.07	14,100	-
[303A]	26/01/27	918	920	912	916	-2	-0.22	7,100	-
[303A]	26/01/26	941	941	916	918	-28	-2.96	10,800	-
[303A]	26/01/23	928	959	921	946	+18	+1.94	13,400	-
[303A]	26/01/22	922	928	914	928	+10	+1.09	6,300	-
[303A]	26/01/21	926	926	912	918	-9	-0.97	14,600	-
[303A]	26/01/20	941	941	926	927	-12	-1.28	5,800	-
[303A]	26/01/19	933	946	930	939	+6	+0.64	8,300	-
[303A]	26/01/16	945	945	932	933	+3	+0.32	11,700	-
[303A]	26/01/15	923	935	911	930	+8	+0.87	20,300	-
[303A]	26/01/14	929	934	915	922	-8	-0.86	19,300	-
[303A]	26/01/13	936	940	922	930	+3	+0.32	16,300	-
[303A]	26/01/09	930	935	915	927	+5	+0.54	25,300	-
[303A]	26/01/08	927	963	920	922	-7	-0.75	88,600	-
[303A]	26/01/07	973	1,106	915	929	-46	-4.72	732,200	-
[303A]	26/01/06	900	975	899	975	+73	+8.09	47,200	-
[303A]	26/01/05	909	909	882	902	-3	-0.33	22,400	-
[303A]	25/12/30	915	915	900	905	-14	-1.52	15,300	-
[303A]	25/12/29	910	941	901	919	+10	+1.10	23,800	-
[303A]	25/12/26	925	935	905	909	-17	-1.84	15,400	-
[303A]	25/12/25	904	931	903	926	+20	+2.21	29,000	-
[303A]	25/12/24	927	933	879	906	-32	-3.41	47,400	-
[303A]	25/12/23	952	959	930	938	-16	-1.68	42,800	-
[303A]	25/12/22	965	965	950	954	+4	+0.42	26,900	-
[303A]	25/12/19	959	959	950	950	-5	-0.52	13,400	-
[303A]	25/12/18	953	967	949	955	+8	+0.84	29,500	-
[303A]	25/12/17	953	970	947	947	-5	-0.53	28,400	-
[303A]	25/12/16	965	968	950	952	-19	-1.96	37,000	-
[303A]	25/12/15	955	981	953	971	+6	+0.62	46,200	-
[303A]	25/12/12	1,000	1,146	961	965	-31	-3.11	453,400	-
[303A]	25/12/11	1,041	1,084	996	996	-45	-4.32	48,900	-
[303A]	25/12/10	1,151	1,200	1,041	1,041	-120	-10.34	108,100	-
[303A]	25/12/09	1,171	1,310	1,052	1,161	-4	-0.34	180,600	-
[303A]	25/12/08	1,226	1,278	1,165	1,165	-181	-13.45	112,000	-
[303A]	25/12/05	1,203	1,435	1,190	1,346	+102	+8.20	158,600	-
[303A]	25/12/04	1,280	1,284	1,161	1,244	-78	-5.90	150,400	-
[303A]	25/12/03	1,039	1,336	1,010	1,322	+286	+27.61	243,800	-
[303A]	25/12/02	961	1,086	955	1,036	+78	+8.14	94,700	-
[303A]	25/12/01	950	966	948	958	+1	+0.10	11,700	-
[303A]	25/11/28	950	968	950	957	+6	+0.63	7,300	-
[303A]	25/11/27	962	962	949	951	-10	-1.04	8,300	-
[303A]	25/11/26	953	969	948	961	+13	+1.37	11,300	-
[303A]	25/11/25	978	987	948	948	-32	-3.27	26,600	-
[303A]	25/11/21	987	1,000	971	980	+8	+0.82	23,400	-
[303A]	25/11/20	980	1,140	948	972	-18	-1.82	230,900	-
[303A]	25/11/19	982	1,012	978	990	+1	+0.10	8,800	-
[303A]	25/11/18	1,048	1,074	986	989	-89	-8.26	29,200	-
[303A]	25/11/17	964	1,099	938	1,078	+122	+12.76	84,700	-
[303A]	25/11/14	956	968	956	956	-12	-1.24	4,800	-
[303A]	25/11/13	993	993	951	968	-24	-2.42	8,300	-
[303A]	25/11/12	991	992	987	992	+1	+0.10	1,700	-
[303A]	25/11/11	984	997	984	991	+3	+0.30	3,200	-
[303A]	25/11/10	970	997	966	988	+14	+1.44	3,700	-
[303A]	25/11/07	972	984	971	974	-13	-1.32	5,900	-
[303A]	25/11/06	994	999	984	987	-6	-0.60	3,800	-
[303A]	25/11/05	1,012	1,020	984	993	-7	-0.70	7,600	-
[303A]	25/11/04	1,076	1,083	1,000	1,000	-46	-4.40	31,100	-
[303A]	25/10/31	965	1,100	965	1,046	+84	+8.73	133,600	-
[303A]	25/10/30	983	986	959	962	-27	-2.73	8,500	-
[303A]	25/10/29	995	997	968	989	-11	-1.10	9,300	-
[303A]	25/10/28	963	1,000	963	1,000	+28	+2.88	18,200	-
[303A]	25/10/27	950	976	950	972	+30	+3.18	3,200	-
[303A]	25/10/24	950	961	940	942	-1	-0.11	14,100	-
[303A]	25/10/23	939	950	939	943	+4	+0.43	2,900	-
[303A]	25/10/22	947	947	936	939	-8	-0.84	3,900	-
[303A]	25/10/21	966	970	947	947	-16	-1.66	4,100	-
[303A]	25/10/20	949	976	946	963	+15	+1.58	5,100	-
[303A]	25/10/17	970	970	921	948	-20	-2.07	16,700	-
[303A]	25/10/16	988	988	968	968	-5	-0.51	2,200	-
[303A]	25/10/15	951	974	950	973	+28	+2.96	10,600	-
[303A]	25/10/14	969	974	935	945	-42	-4.26	25,000	-
[303A]	25/10/10	993	998	986	987	-15	-1.50	15,800	-
[303A]	25/10/09	998	1,013	997	1,002	+4	+0.40	7,500	-
[303A]	25/10/08	997	1,007	993	998	-2	-0.20	9,600	-
[303A]	25/10/07	1,015	1,015	997	1,000	-15	-1.48	8,500	-
[303A]	25/10/06	1,022	1,025	987	1,015	-6	-0.59	24,000	-
[303A]	25/10/03	1,022	1,030	1,006	1,021	-4	-0.39	12,300	-
[303A]	25/10/02	1,016	1,025	978	1,025	+8	+0.79	37,700	-
[303A]	25/10/01	1,076	1,086	1,010	1,017	-73	-6.70	31,400	-
[303A]	25/09/30	1,056	1,115	1,054	1,090	+38	+3.61	55,800	-
[303A]	25/09/29	1,016	1,059	1,012	1,052	+43	+4.26	24,900	-
[303A]	25/09/26	1,007	1,018	1,007	1,009	+3	+0.30	6,900	-
[303A]	25/09/25	1,019	1,019	1,004	1,006	0	0.00	7,200	-
[303A]	25/09/24	1,015	1,020	1,006	1,006	0	0.00	7,400	-
[303A]	25/09/22	1,006	1,015	1,000	1,006	+1	+0.10	7,600	-
[303A]	25/09/19	1,007	1,016	1,003	1,005	-3	-0.30	6,900	-
[303A]	25/09/18	1,005	1,014	1,005	1,008	+5	+0.50	4,000	-
[303A]	25/09/17	1,010	1,014	1,003	1,003	-11	-1.08	10,200	-
[303A]	25/09/16	1,011	1,020	1,011	1,014	0	0.00	5,300	-
[303A]	25/09/12	1,022	1,022	1,012	1,014	-5	-0.49	6,400	-
[303A]	25/09/11	1,016	1,023	1,012	1,019	+7	+0.69	4,500	-
[303A]	25/09/10	1,009	1,017	1,009	1,012	+3	+0.30	4,000	-
[303A]	25/09/09	1,011	1,021	1,008	1,009	-5	-0.49	7,400	-
[303A]	25/09/08	1,031	1,038	1,010	1,014	-9	-0.88	13,600	-
[303A]	25/09/05	1,014	1,023	1,011	1,023	+2	+0.20	2,000	-