コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3047]	26/04/15	788	799	780	788	-2	-0.25	700
[3047]	26/04/14	804	819	742	790	-13	-1.62	1,200
[3047]	26/04/13	770	821	743	803	-27	-3.25	3,900
[3047]	26/04/10	760	850	745	830	+55	+7.10	10,200
[3047]	26/04/09	892	892	770	775	-121	-13.50	17,700
[3047]	26/04/08	750	898	680	896	+148	+19.79	11,900
[3047]	26/04/07	710	762	702	748	+96	+14.72	20,200
[3047]	26/04/06	650	700	615	652	+22	+3.49	7,100
[3047]	26/04/03	600	630	580	630	+40	+6.78	5,300
[3047]	26/04/02	520	590	520	590	－	－	3,000
[3047]	26/04/01	－	－	－	510	－	－	0
[3047]	26/03/31	510	510	510	510	0	0.00	100
[3047]	26/03/30	501	510	500	510	-1	-0.20	1,600
[3047]	26/03/27	513	521	511	511	0	0.00	500
[3047]	26/03/26	513	513	511	511	-8	-1.54	1,600
[3047]	26/03/25	507	519	500	519	+9	+1.76	3,200
[3047]	26/03/24	527	532	503	510	-8	-1.54	6,800
[3047]	26/03/23	529	529	517	518	-12	-2.26	1,100
[3047]	26/03/19	531	531	527	530	-5	-0.93	2,000
[3047]	26/03/18	532	545	521	535	-7	-1.29	3,000
[3047]	26/03/17	542	542	542	542	-8	-1.45	300
[3047]	26/03/16	555	555	550	550	-5	-0.90	1,800
[3047]	26/03/13	555	555	555	555	0	0.00	500
[3047]	26/03/12	562	562	555	555	-7	-1.25	500
[3047]	26/03/11	552	562	552	562	+15	+2.74	600
[3047]	26/03/10	546	552	546	547	+7	+1.30	1,000
[3047]	26/03/09	575	575	537	540	-60	-10.00	5,400
[3047]	26/03/06	625	625	581	600	-5	-0.83	1,100
[3047]	26/03/05	552	610	552	605	+69	+12.87	3,700
[3047]	26/03/04	578	578	534	536	-49	-8.38	3,700
[3047]	26/03/03	581	585	575	585	-6	-1.02	1,200
[3047]	26/03/02	595	595	591	591	0	0.00	1,100
[3047]	26/02/27	578	591	578	591	+11	+1.90	700
[3047]	26/02/26	590	590	580	580	-10	-1.69	600
[3047]	26/02/25	572	590	572	590	+10	+1.72	3,100
[3047]	26/02/24	590	590	580	580	-10	-1.69	700
[3047]	26/02/20	583	590	582	590	+7	+1.20	2,300
[3047]	26/02/19	556	583	554	583	-3	-0.51	2,200
[3047]	26/02/18	552	586	552	586	+16	+2.81	3,000
[3047]	26/02/17	569	570	557	570	+11	+1.97	4,300
[3047]	26/02/16	585	585	557	559	-36	-6.05	7,200
[3047]	26/02/13	616	616	571	595	-11	-1.82	6,900
[3047]	26/02/12	615	615	589	606	-14	-2.26	4,200
[3047]	26/02/10	630	630	615	620	-5	-0.80	2,600
[3047]	26/02/09	600	630	600	625	+39	+6.66	2,700
[3047]	26/02/06	570	597	570	586	+26	+4.64	4,000
[3047]	26/02/05	558	560	558	560	+5	+0.90	400
[3047]	26/02/04	550	555	550	555	+10	+1.83	600
[3047]	26/02/03	541	555	541	545	+5	+0.93	1,000
[3047]	26/02/02	540	540	540	540	+1	+0.19	300
[3047]	26/01/30	545	546	539	539	-6	-1.10	1,100
[3047]	26/01/29	545	545	545	545	+4	+0.74	100
[3047]	26/01/28	538	541	538	541	+3	+0.56	400
[3047]	26/01/27	535	538	535	538	+12	+2.28	400
[3047]	26/01/26	526	526	526	526	0	0.00	200
[3047]	26/01/23	530	538	526	526	-3	-0.57	1,700
[3047]	26/01/22	525	529	525	529	+9	+1.73	300
[3047]	26/01/21	530	530	520	520	-10	-1.89	700
[3047]	26/01/20	530	539	530	530	+5	+0.95	2,900
[3047]	26/01/19	519	525	519	525	+10	+1.94	1,500
[3047]	26/01/16	515	516	515	515	0	0.00	700
[3047]	26/01/15	524	524	515	515	+3	+0.59	800
[3047]	26/01/14	510	513	510	512	+2	+0.39	2,300
[3047]	26/01/13	504	510	504	510	+9	+1.80	1,100
[3047]	26/01/09	507	507	500	501	-6	-1.18	2,100
[3047]	26/01/08	508	508	504	507	-1	-0.20	1,000
[3047]	26/01/07	508	508	508	508	+8	+1.60	400
[3047]	26/01/06	496	500	489	500	+3	+0.60	3,100
[3047]	26/01/05	498	498	494	497	-1	-0.20	1,900
[3047]	25/12/30	510	511	497	498	-14	-2.73	4,900
[3047]	25/12/29	525	525	512	512	-4	-0.78	3,700
[3047]	25/12/26	519	520	515	516	-13	-2.46	3,700
[3047]	25/12/25	512	529	512	529	+17	+3.32	4,900
[3047]	25/12/24	525	525	510	512	-14	-2.66	1,500
[3047]	25/12/23	510	526	509	526	+18	+3.54	2,100
[3047]	25/12/22	491	508	490	508	+25	+5.18	5,900
[3047]	25/12/19	487	495	483	483	-12	-2.42	3,500
[3047]	25/12/18	479	495	478	495	+15	+3.13	1,900
[3047]	25/12/17	479	480	475	480	+5	+1.05	5,100
[3047]	25/12/16	482	500	474	475	-25	-5.00	9,700
[3047]	25/12/15	516	530	500	500	-18	-3.47	5,600
[3047]	25/12/12	515	518	505	518	+3	+0.58	2,000
[3047]	25/12/11	513	516	513	515	+4	+0.78	2,000
[3047]	25/12/10	519	520	505	511	-9	-1.73	4,200
[3047]	25/12/09	530	530	520	520	-10	-1.89	2,000
[3047]	25/12/08	533	535	523	530	-3	-0.56	1,300
[3047]	25/12/05	532	535	520	533	-9	-1.66	1,600
[3047]	25/12/04	542	542	539	542	-2	-0.37	900
[3047]	25/12/03	535	544	527	544	+17	+3.23	2,600
[3047]	25/12/02	530	530	526	527	-3	-0.57	1,200
[3047]	25/12/01	532	532	528	530	+4	+0.76	1,100
[3047]	25/11/28	515	526	515	526	+11	+2.14	1,700
[3047]	25/11/27	510	515	506	515	+5	+0.98	2,100
[3047]	25/11/26	523	525	486	510	-13	-2.49	9,500
[3047]	25/11/25	520	570	520	523	+22	+4.39	20,000
[3047]	25/11/21	508	520	501	501	-4	-0.79	2,300
[3047]	25/11/20	487	505	485	505	+18	+3.70	5,400
[3047]	25/11/19	475	488	475	487	+12	+2.53	2,500
[3047]	25/11/18	480	480	472	475	-5	-1.04	2,800
[3047]	25/11/17	493	493	468	480	-5	-1.03	7,900
[3047]	25/11/14	409	485	409	485	+80	+19.75	73,100
[3047]	25/11/13	402	405	402	405	－	－	1,200
[3047]	25/11/12	－	－	－	400	－	－	0
[3047]	25/11/11	－	－	－	400	－	－	0
[3047]	25/11/10	－	－	－	400	－	－	0
[3047]	25/11/07	400	400	400	400	+6	+1.52	100
[3047]	25/11/06	403	404	394	394	-1	-0.25	1,500
[3047]	25/11/05	400	400	380	395	-6	-1.50	2,800
[3047]	25/11/04	404	404	401	401	+1	+0.25	900
[3047]	25/10/31	402	402	400	400	－	－	400
[3047]	25/10/30	－	－	－	403	－	－	0
[3047]	25/10/29	403	403	403	403	0	0.00	700
[3047]	25/10/28	404	404	403	403	－	－	200
[3047]	25/10/27	－	－	－	410	－	－	0
[3047]	25/10/24	408	410	405	410	－	－	1,400
[3047]	25/10/23	－	－	－	406	－	－	0
[3047]	25/10/22	－	－	－	406	－	－	0
[3047]	25/10/21	405	406	404	406	+1	+0.25	800
[3047]	25/10/20	405	405	405	405	0	0.00	900
[3047]	25/10/17	406	406	405	405	-10	-2.41	1,100
[3047]	25/10/16	404	417	404	415	+3	+0.73	1,900
[3047]	25/10/15	405	414	402	412	+12	+3.00	700
[3047]	25/10/14	419	419	400	400	－	－	2,600
[3047]	25/10/10	－	－	－	425	－	－	0
[3047]	25/10/09	426	426	425	425	-9	-2.07	1,000
[3047]	25/10/08	433	434	427	434	0	0.00	900
[3047]	25/10/07	430	434	430	434	-4	-0.91	400
[3047]	25/10/06	440	440	438	438	+7	+1.62	1,500
[3047]	25/10/03	426	431	426	431	+6	+1.41	2,100
[3047]	25/10/02	425	428	420	425	+2	+0.47	1,800
[3047]	25/10/01	422	423	415	423	+3	+0.71	1,300
[3047]	25/09/30	420	420	420	420	+3	+0.72	300
[3047]	25/09/29	414	417	414	417	+4	+0.97	1,700
[3047]	25/09/26	413	413	413	413	－	－	400
[3047]	25/09/25	－	－	－	411	－	－	0
[3047]	25/09/24	407	412	407	411	+1	+0.24	2,500
[3047]	25/09/22	405	410	400	410	+8	+1.99	4,000
[3047]	25/09/19	402	408	402	402	+1	+0.25	2,400
[3047]	25/09/18	405	405	401	401	-2	-0.50	1,200
[3047]	25/09/17	403	403	403	403	0	0.00	100
[3047]	25/09/16	403	403	400	403	0	0.00	1,200
[3047]	25/09/12	403	403	403	403	0	0.00	100
[3047]	25/09/11	410	411	403	403	+1	+0.25	500
[3047]	25/09/10	411	411	402	402	－	－	600
[3047]	25/09/09	－	－	－	416	－	－	0
[3047]	25/09/08	417	417	415	416	+2	+0.48	500
[3047]	25/09/05	412	420	412	414	+4	+0.98	1,200
[3047]	25/09/04	415	415	410	410	+2	+0.49	900
[3047]	25/09/03	409	409	408	408	+2	+0.49	200
[3047]	25/09/02	403	406	403	406	+3	+0.74	700
[3047]	25/09/01	403	403	402	403	0	0.00	1,000
[3047]	25/08/29	397	403	397	403	－	－	1,100
[3047]	25/08/28	－	－	－	396	－	－	0
[3047]	25/08/27	396	396	396	396	－	－	100
[3047]	25/08/26	－	－	－	396	－	－	0
[3047]	25/08/25	404	404	396	396	－	－	800
[3047]	25/08/22	－	－	－	400	－	－	0
[3047]	25/08/21	－	－	－	400	－	－	0
[3047]	25/08/20	389	402	389	400	+19	+4.99	6,100
[3047]	25/08/19	397	397	372	381	-24	-5.93	5,400
[3047]	25/08/18	405	405	405	405	+10	+2.53	1,000
[3047]	25/08/15	391	395	390	395	+3	+0.77	1,100
[3047]	25/08/14	393	393	390	392	-4	-1.01	2,000
[3047]	25/08/13	403	410	394	396	-12	-2.94	2,400
[3047]	25/08/12	400	419	400	408	+8	+2.00	13,500
[3047]	25/08/08	400	400	400	400	+6	+1.52	100
[3047]	25/08/07	396	396	394	394	-7	-1.75	400
[3047]	25/08/06	401	401	400	401	+1	+0.25	600
[3047]	25/08/05	400	402	392	400	0	0.00	1,400
[3047]	25/08/04	400	400	400	400	0	0.00	1,100
[3047]	25/08/01	400	400	400	400	+9	+2.30	300
[3047]	25/07/31	404	405	390	391	-9	-2.25	1,500
[3047]	25/07/30	400	400	400	400	+8	+2.04	500
[3047]	25/07/29	392	392	392	392	-3	-0.76	400
[3047]	25/07/28	403	403	392	395	-3	-0.75	900
[3047]	25/07/25	400	400	398	398	-12	-2.93	200
[3047]	25/07/24	385	412	385	410	+24	+6.22	3,000
[3047]	25/07/23	386	386	386	386	0	0.00	100
[3047]	25/07/22	386	386	386	386	-4	-1.03	100
[3047]	25/07/18	390	390	390	390	-8	-2.01	100
[3047]	25/07/17	397	398	389	398	0	0.00	2,700
[3047]	25/07/16	386	399	382	398	+25	+6.70	3,800
[3047]	25/07/15	373	373	373	373	-7	-1.84	200
[3047]	25/07/14	379	380	369	380	+11	+2.98	300
[3047]	25/07/11	370	374	369	369	-7	-1.86	700
[3047]	25/07/10	367	376	367	376	+12	+3.30	2,100
[3047]	25/07/09	363	364	363	364	-7	-1.89	200
[3047]	25/07/08	371	371	371	371	0	0.00	100
[3047]	25/07/07	372	372	362	371	+7	+1.92	900
[3047]	25/07/04	360	364	360	364	+4	+1.11	700
[3047]	25/07/03	360	360	360	360	-1	-0.28	100
[3047]	25/07/02	361	361	361	361	－	－	100
[3047]	25/07/01	－	－	－	366	－	－	0
[3047]	25/06/30	365	370	365	366	-10	-2.66	2,000
[3047]	25/06/27	365	376	365	376	+19	+5.32	200
[3047]	25/06/26	377	377	356	357	+4	+1.13	900
[3047]	25/06/25	353	353	353	353	-2	-0.56	100
[3047]	25/06/24	355	355	355	355	+5	+1.43	100
[3047]	25/06/23	350	350	350	350	-6	-1.69	100
[3047]	25/06/20	364	364	353	356	-8	-2.20	300
[3047]	25/06/19	364	364	364	364	+9	+2.54	200
[3047]	25/06/18	355	355	355	355	+6	+1.72	200
[3047]	25/06/17	356	356	349	349	－	－	600
[3047]	25/06/16	－	－	－	348	－	－	0
[3047]	25/06/13	352	352	348	348	-12	-3.33	200
[3047]	25/06/12	352	360	352	360	0	0.00	900
[3047]	25/06/11	354	360	354	360	+6	+1.69	800
[3047]	25/06/10	353	360	353	354	-13	-3.54	2,200
[3047]	25/06/09	366	367	363	367	+1	+0.27	500
[3047]	25/06/06	371	371	358	366	-2	-0.54	700
[3047]	25/06/05	366	369	361	368	+8	+2.22	700
[3047]	25/06/04	360	360	360	360	0	0.00	200
[3047]	25/06/03	360	360	360	360	+5	+1.41	500
[3047]	25/06/02	361	361	355	355	-5	-1.39	300
[3047]	25/05/30	350	360	346	360	+5	+1.41	1,400
[3047]	25/05/29	348	356	348	355	+8	+2.31	1,600
[3047]	25/05/28	345	347	345	347	+7	+2.06	700
[3047]	25/05/27	340	340	340	340	0	0.00	100
[3047]	25/05/26	347	347	339	340	0	0.00	800
[3047]	25/05/23	340	340	340	340	-2	-0.58	100
[3047]	25/05/22	346	346	342	342	-4	-1.16	200
[3047]	25/05/21	346	346	346	346	-1	-0.29	100
[3047]	25/05/20	338	347	338	347	+3	+0.87	1,300
[3047]	25/05/19	345	345	336	344	+5	+1.47	400
[3047]	25/05/16	337	349	334	339	+6	+1.80	1,800
[3047]	25/05/15	310	333	300	333	－	－	2,000
[3047]	25/05/14	－	－	－	311	－	－	0
[3047]	25/05/13	－	－	－	311	－	－	0
[3047]	25/05/12	311	311	311	311	-4	-1.27	100
[3047]	25/05/09	320	320	315	315	-6	-1.87	200
[3047]	25/05/08	321	321	321	321	-4	-1.23	100
[3047]	25/05/07	333	333	325	325	-5	-1.52	1,000
[3047]	25/05/02	330	330	330	330	0	0.00	100
[3047]	25/05/01	330	330	330	330	+1	+0.30	300
[3047]	25/04/30	329	329	329	329	+9	+2.81	100
[3047]	25/04/28	320	328	320	320	-5	-1.54	400
[3047]	25/04/25	332	332	325	325	0	0.00	200
[3047]	25/04/24	334	334	325	325	-9	-2.69	200
[3047]	25/04/23	334	334	334	334	+8	+2.45	100
[3047]	25/04/22	334	334	326	326	-4	-1.21	600
[3047]	25/04/21	333	333	330	330	0	0.00	200
[3047]	25/04/18	330	330	330	330	－	－	100
[3047]	25/04/17	－	－	－	325	－	－	0
[3047]	25/04/16	－	－	－	325	－	－	0
[3047]	25/04/15	325	325	325	325	－	－	400
[3047]	25/04/14	－	－	－	301	－	－	0
[3047]	25/04/11	315	315	301	301	-14	-4.44	600
[3047]	25/04/10	313	315	313	315	+5	+1.61	1,400
[3047]	25/04/09	293	310	293	310	+10	+3.33	800
[3047]	25/04/08	292	301	292	300	-6	-1.96	1,800
[3047]	25/04/07	310	310	282	306	-9	-2.86	10,100