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
[304A]	26/07/07	－	－	－	1,923	－	－	0	-
[304A]	26/07/06	1,923	1,923	1,923	1,923	+34.0	+1.80	300	2,368,943,616
[304A]	26/07/03	1,889	1,889	1,889	1,889	0	+0.00	100	2,327,059,200
[304A]	26/07/02	1,925	1,925	1,889	1,889	+4	+0.21	700	-
[304A]	26/07/01	1,885	1,899	1,885	1,885	+36	+1.95	1,600	-
[304A]	26/06/30	1,823	1,849	1,823	1,849	+26	+1.43	300	-
[304A]	26/06/29	1,754	1,823	1,751	1,823	+47	+2.65	500	-
[304A]	26/06/26	1,775	1,776	1,775	1,776	-8	-0.45	300	-
[304A]	26/06/25	1,823	1,825	1,784	1,784	－	－	1,100	-
[304A]	26/06/24	－	－	－	1,795	－	－	0	-
[304A]	26/06/23	1,830	1,830	1,795	1,795	-5	-0.28	400	-
[304A]	26/06/22	1,770	1,800	1,770	1,800	+70	+4.05	1,000	-
[304A]	26/06/19	1,730	1,730	1,730	1,730	-20	-1.14	100	-
[304A]	26/06/18	1,750	1,750	1,750	1,750	+25	+1.45	100	-
[304A]	26/06/17	1,725	1,725	1,725	1,725	+15	+0.88	100	-
[304A]	26/06/16	1,730	1,730	1,710	1,710	-20	-1.16	500	-
[304A]	26/06/15	1,720	1,746	1,720	1,730	-30	-1.70	600	-
[304A]	26/06/12	1,750	1,760	1,750	1,760	－	－	600	-
[304A]	26/06/11	－	－	－	1,712	－	－	0	-
[304A]	26/06/10	1,708	1,712	1,708	1,712	-36	-2.06	400	-
[304A]	26/06/09	1,747	1,748	1,747	1,748	+1	+0.06	400	-
[304A]	26/06/08	1,681	1,747	1,680	1,747	+31	+1.81	1,400	-
[304A]	26/06/05	1,710	1,750	1,676	1,716	+13	+0.76	2,600	-
[304A]	26/06/04	1,738	1,738	1,702	1,703	-35	-2.01	600	-
[304A]	26/06/03	1,770	1,800	1,738	1,738	-32	-1.81	1,400	-
[304A]	26/06/02	1,770	1,770	1,770	1,770	+19	+1.09	100	-
[304A]	26/06/01	1,760	1,760	1,751	1,751	-4	-0.23	600	-
[304A]	26/05/29	1,780	1,790	1,755	1,755	-3	-0.17	500	-
[304A]	26/05/28	1,739	1,758	1,739	1,758	+7	+0.40	500	-
[304A]	26/05/27	1,731	1,751	1,731	1,751	+11	+0.63	800	-
[304A]	26/05/26	1,740	1,741	1,740	1,740	-40	-2.25	1,400	-
[304A]	26/05/25	1,788	1,788	1,780	1,780	+6	+0.34	800	-
[304A]	26/05/22	1,750	1,774	1,750	1,774	+29.0	+1.66	1,500	-
[304A]	26/05/21	1,733	1,745	1,733	1,745	+5.0	+0.29	1,600	-
[304A]	26/05/20	1,755	1,755	1,740	1,740	-12.0	-0.68	2,000	-
[304A]	26/05/19	1,752	1,752	1,751	1,752	+1.0	+0.06	1,300	-
[304A]	26/05/18	1,758	1,790	1,749	1,751	-7.0	-0.40	2,800	-
[304A]	26/05/15	1,765	1,765	1,680	1,758	-42.0	-2.33	1,900	-
[304A]	26/05/14	1,810	1,810	1,800	1,800	-11.0	-0.61	1,000	-
[304A]	26/05/13	1,817	1,820	1,811	1,811	-32.0	-1.74	1,100	-
[304A]	26/05/12	1,815	1,843	1,815	1,843	+39.0	+2.16	1,000	-
[304A]	26/05/11	1,820	1,820	1,804	1,804	-16.0	-0.88	400	-
[304A]	26/05/08	1,820	1,820	1,820	1,820	0	+0.00	300	-
[304A]	26/05/07	1,815	1,820	1,815	1,820	+9.0	+0.50	300	-
[304A]	26/05/01	1,811	1,818	1,811	1,811	0	+0.00	500	-
[304A]	26/04/30	1,830	1,830	1,810	1,811	-30.0	-1.63	1,200	-
[304A]	26/04/28	1,865	1,865	1,841	1,841	-49.0	-2.59	900	-
[304A]	26/04/27	1,891	1,891	1,861	1,890	-30	-1.56	1,000	-
[304A]	26/04/24	1,892	1,920	1,888	1,920	+20	+1.05	1,400	-
[304A]	26/04/23	1,948	1,948	1,900	1,900	-52	-2.66	3,600	-
[304A]	26/04/22	2,010	2,010	1,952	1,952	-42	-2.11	2,700	-
[304A]	26/04/21	1,981	2,015	1,981	1,994	+42	+2.15	2,200	-
[304A]	26/04/20	1,984	2,000	1,940	1,952	-97	-4.73	6,000	-
[304A]	26/04/17	1,980	2,049	1,980	2,049	+69	+3.48	2,600	-
[304A]	26/04/16	2,003	2,047	1,980	1,980	-102	-4.90	10,600	-
[304A]	26/04/15	2,290	2,290	2,072	2,082	+192	+10.16	110,000	-
[304A]	26/04/14	1,790	1,896	1,790	1,890	+90	+5.00	800	-
[304A]	26/04/13	1,800	1,800	1,800	1,800	-24	-1.32	100	-
[304A]	26/04/10	1,850	1,850	1,824	1,824	-56	-2.98	900	-
[304A]	26/04/09	1,880	1,880	1,880	1,880	-9	-0.48	100	-
[304A]	26/04/08	1,860	1,889	1,820	1,889	+39	+2.11	1,000	-
[304A]	26/04/07	1,840	1,850	1,839	1,850	+50	+2.78	400	-
[304A]	26/04/06	1,783	1,800	1,783	1,800	-10	-0.55	300	-
[304A]	26/04/03	1,777	1,810	1,777	1,810	－	－	1,000	-
[304A]	26/04/02	－	－	－	1,815	－	－	0	-
[304A]	26/04/01	1,810	1,850	1,810	1,815	-35	-1.89	600	-
[304A]	26/03/31	1,850	1,850	1,850	1,850	－	－	200	-
[304A]	26/03/30	－	－	－	1,824	－	－	0	-
[304A]	26/03/27	1,800	1,824	1,798	1,824	+24	+1.33	900	-
[304A]	26/03/26	1,800	1,800	1,800	1,800	-15	-0.83	200	-
[304A]	26/03/25	1,830	1,830	1,806	1,815	+65	+3.71	900	-
[304A]	26/03/24	1,740	1,750	1,740	1,750	+10	+0.57	1,300	-
[304A]	26/03/23	1,776	1,776	1,740	1,740	-15	-0.85	800	-
[304A]	26/03/19	1,763	1,763	1,754	1,755	-44	-2.45	600	-
[304A]	26/03/18	1,775	1,799	1,750	1,799	+39	+2.22	1,300	-
[304A]	26/03/17	1,823	1,823	1,744	1,760	－	－	600	-
[304A]	26/03/16	－	－	－	1,820	－	－	0	-
[304A]	26/03/13	1,790	1,820	1,790	1,820	-50	-2.67	500	-
[304A]	26/03/12	1,879	1,879	1,870	1,870	+3	+0.16	300	-
[304A]	26/03/11	1,753	1,867	1,753	1,867	+97	+5.48	200	-
[304A]	26/03/10	1,770	1,770	1,770	1,770	+19	+1.09	200	-
[304A]	26/03/09	1,751	1,751	1,751	1,751	-29	-1.63	300	-
[304A]	26/03/06	1,800	1,800	1,780	1,780	-79	-4.25	200	-
[304A]	26/03/05	1,755	1,859	1,755	1,859	+128	+7.39	2,100	-
[304A]	26/03/04	1,775	1,775	1,731	1,731	-56	-3.13	2,700	-
[304A]	26/03/03	1,781	1,787	1,775	1,787	+7	+0.39	1,100	-
[304A]	26/03/02	1,765	1,780	1,765	1,780	-65	-3.52	1,400	-
[304A]	26/02/27	1,849	1,849	1,809	1,845	-5	-0.27	1,700	-
[304A]	26/02/26	1,838	1,865	1,838	1,850	+11	+0.60	900	-
[304A]	26/02/25	1,839	1,839	1,839	1,839	+40	+2.22	700	-
[304A]	26/02/24	1,796	1,803	1,770	1,799	-1	-0.06	2,400	-
[304A]	26/02/20	1,801	1,820	1,800	1,800	-19	-1.04	2,100	-
[304A]	26/02/19	1,811	1,842	1,811	1,819	-24	-1.30	1,100	-
[304A]	26/02/18	1,829	1,843	1,812	1,843	+22	+1.21	3,600	-
[304A]	26/02/17	1,815	1,822	1,815	1,821	-34	-1.83	1,000	-
[304A]	26/02/16	1,815	1,855	1,805	1,855	0	0.00	1,300	-
[304A]	26/02/13	1,825	1,860	1,811	1,855	-10	-0.54	3,800	-
[304A]	26/02/12	1,873	1,874	1,855	1,865	-25	-1.32	3,700	-
[304A]	26/02/10	1,884	1,890	1,884	1,890	-20	-1.05	1,700	-
[304A]	26/02/09	1,930	1,945	1,860	1,910	-29	-1.50	1,300	-
[304A]	26/02/06	1,908	1,940	1,906	1,939	-9	-0.46	1,100	-
[304A]	26/02/05	1,870	1,948	1,860	1,948	-2	-0.10	1,400	-
[304A]	26/02/04	1,936	1,960	1,920	1,950	-10	-0.51	2,300	-
[304A]	26/02/03	1,960	1,960	1,940	1,960	+10	+0.51	300	-
[304A]	26/02/02	1,961	1,961	1,950	1,950	－	－	400	-
[304A]	26/01/30	－	－	－	1,953	－	－	0	-
[304A]	26/01/29	1,956	1,960	1,953	1,953	-6	-0.31	1,000	-
[304A]	26/01/28	1,959	1,959	1,959	1,959	-18	-0.91	200	-
[304A]	26/01/27	1,978	1,978	1,960	1,977	-1	-0.05	500	-
[304A]	26/01/26	1,953	1,978	1,953	1,978	+1	+0.05	700	-
[304A]	26/01/23	1,977	1,977	1,977	1,977	+4	+0.20	600	-
[304A]	26/01/22	1,974	1,974	1,973	1,973	+18	+0.92	300	-
[304A]	26/01/21	1,947	1,980	1,947	1,955	-32	-1.61	2,400	-
[304A]	26/01/20	1,970	1,987	1,960	1,987	+17	+0.86	1,000	-
[304A]	26/01/19	1,975	1,975	1,970	1,970	-5	-0.25	800	-
[304A]	26/01/16	1,975	1,975	1,952	1,975	+27	+1.39	300	-
[304A]	26/01/15	1,956	1,959	1,929	1,948	-58	-2.89	3,800	-
[304A]	26/01/14	2,070	2,070	2,006	2,006	-64	-3.09	1,700	-
[304A]	26/01/13	2,076	2,080	2,023	2,070	-1	-0.05	4,400	-
[304A]	26/01/09	2,039	2,105	2,025	2,071	+32	+1.57	3,000	-
[304A]	26/01/08	2,000	2,049	1,995	2,039	+48	+2.41	2,500	-
[304A]	26/01/07	1,960	1,991	1,951	1,991	+37	+1.89	1,200	-
[304A]	26/01/06	1,950	1,955	1,948	1,954	+5	+0.26	900	-
[304A]	26/01/05	1,953	1,959	1,929	1,949	-4	-0.20	1,900	-
[304A]	25/12/30	1,953	1,953	1,953	1,953	+1	+0.05	100	-
[304A]	25/12/29	1,944	1,952	1,935	1,952	+17	+0.88	1,400	-
[304A]	25/12/26	1,943	1,948	1,935	1,935	-10	-0.51	4,900	-
[304A]	25/12/25	1,963	1,963	1,943	1,945	+3	+0.15	1,000	-
[304A]	25/12/24	1,946	1,946	1,942	1,942	-8	-0.41	4,100	-
[304A]	25/12/23	1,953	1,958	1,943	1,950	-2	-0.10	2,900	-
[304A]	25/12/22	1,951	1,958	1,951	1,952	-17	-0.86	1,700	-
[304A]	25/12/19	1,977	1,977	1,943	1,969	+24	+1.23	2,500	-
[304A]	25/12/18	1,942	1,963	1,942	1,945	-5	-0.26	1,900	-
[304A]	25/12/17	1,977	1,977	1,950	1,950	-27	-1.37	500	-
[304A]	25/12/16	1,943	1,987	1,942	1,977	+32	+1.65	1,500	-
[304A]	25/12/15	1,952	1,960	1,942	1,945	-16	-0.82	2,600	-
[304A]	25/12/12	1,970	1,970	1,960	1,961	-9	-0.46	2,000	-
[304A]	25/12/11	1,970	1,970	1,970	1,970	0	0.00	400	-
[304A]	25/12/10	1,986	1,987	1,963	1,970	-16	-0.81	2,100	-
[304A]	25/12/09	1,988	1,988	1,986	1,986	-19	-0.95	800	-
[304A]	25/12/08	1,976	2,005	1,961	2,005	+29	+1.47	2,500	-
[304A]	25/12/05	1,982	1,982	1,976	1,976	-36	-1.79	800	-
[304A]	25/12/04	2,012	2,012	2,012	2,012	-1	-0.05	500	-
[304A]	25/12/03	2,014	2,014	2,011	2,013	-1	-0.05	800	-
[304A]	25/12/02	2,015	2,020	2,014	2,014	0	0.00	500	-
[304A]	25/12/01	1,960	2,014	1,953	2,014	+53	+2.70	3,600	-
[304A]	25/11/28	1,973	1,980	1,940	1,961	+19	+0.98	2,000	-
[304A]	25/11/27	1,941	1,946	1,941	1,942	-7	-0.36	1,200	-
[304A]	25/11/26	1,951	1,951	1,949	1,949	-14	-0.71	1,300	-
[304A]	25/11/25	1,976	1,976	1,963	1,963	-7	-0.36	1,500	-
[304A]	25/11/21	1,946	1,970	1,945	1,970	0	0.00	800	-
[304A]	25/11/20	1,996	2,010	1,970	1,970	-26	-1.30	1,900	-
[304A]	25/11/19	1,961	1,996	1,961	1,996	+35	+1.78	1,700	-
[304A]	25/11/18	1,960	2,000	1,960	1,961	-25	-1.26	2,200	-
[304A]	25/11/17	2,015	2,093	1,980	1,986	-63	-3.07	5,900	-
[304A]	25/11/14	2,020	2,049	2,010	2,049	-1	-0.05	3,300	-
[304A]	25/11/13	2,050	2,148	2,030	2,050	0	0.00	3,300	-
[304A]	25/11/12	2,051	2,052	2,050	2,050	0	0.00	3,100	-
[304A]	25/11/11	2,055	2,064	2,050	2,050	0	0.00	1,100	-
[304A]	25/11/10	2,078	2,078	2,050	2,050	+22	+1.08	900	-
[304A]	25/11/07	2,089	2,089	2,028	2,028	-13	-0.64	1,500	-
[304A]	25/11/06	2,068	2,068	2,041	2,041	-27	-1.31	400	-
[304A]	25/11/05	2,119	2,119	2,040	2,068	-62	-2.91	1,800	-
[304A]	25/11/04	2,035	2,130	2,035	2,130	+89	+4.36	2,200	-
[304A]	25/10/31	2,098	2,100	2,020	2,041	-76	-3.59	6,600	-
[304A]	25/10/30	2,202	2,202	2,117	2,117	-85	-3.86	900	-
[304A]	25/10/29	2,230	2,230	2,098	2,202	-35	-1.56	8,100	-
[304A]	25/10/28	2,249	2,291	2,237	2,237	-23	-1.02	2,700	-
[304A]	25/10/27	2,282	2,282	2,260	2,260	+28	+1.25	800	-
[304A]	25/10/24	2,289	2,296	2,232	2,232	-54	-2.36	2,500	-
[304A]	25/10/23	2,244	2,286	2,231	2,286	+41	+1.83	1,000	-
[304A]	25/10/22	2,250	2,255	2,245	2,245	-5	-0.22	2,900	-
[304A]	25/10/21	2,209	2,265	2,209	2,250	+43	+1.95	1,100	-
[304A]	25/10/20	2,124	2,207	2,124	2,207	+74	+3.47	3,700	-
[304A]	25/10/17	2,110	2,159	2,104	2,133	+33	+1.57	6,500	-
[304A]	25/10/16	2,250	2,250	2,075	2,100	-325	-13.40	47,500	-
[304A]	25/10/15	2,334	2,476	2,334	2,425	+90	+3.85	2,900	-
[304A]	25/10/14	2,426	2,426	2,320	2,335	-114	-4.65	7,600	-
[304A]	25/10/10	2,525	2,525	2,449	2,449	-66	-2.62	4,500	-
[304A]	25/10/09	2,507	2,520	2,491	2,515	+8	+0.32	4,000	-
[304A]	25/10/08	2,550	2,550	2,502	2,507	-10	-0.40	1,100	-
[304A]	25/10/07	2,472	2,577	2,471	2,517	+23	+0.92	5,400	-
[304A]	25/10/06	2,539	2,539	2,450	2,494	+27	+1.09	7,000	-
[304A]	25/10/03	2,544	2,544	2,466	2,467	-77	-3.03	3,300	-
[304A]	25/10/02	2,468	2,550	2,454	2,544	+76	+3.08	8,600	-
[304A]	25/10/01	2,610	2,610	2,467	2,468	-142	-5.44	6,600	-
[304A]	25/09/30	2,703	2,749	2,610	2,610	-85	-3.15	7,800	-
[304A]	25/09/29	2,488	2,740	2,488	2,695	+210	+8.45	14,600	-
[304A]	25/09/26	2,610	2,692	2,465	2,485	-115	-4.42	18,000	-
[304A]	25/09/25	2,449	2,600	2,430	2,600	+201	+8.38	27,400	-
[304A]	25/09/24	2,335	2,399	2,335	2,399	+66	+2.83	18,600	-
[304A]	25/09/22	2,291	2,337	2,288	2,333	+86	+3.83	6,100	-
[304A]	25/09/19	2,222	2,295	2,220	2,247	+20	+0.90	4,700	-
[304A]	25/09/18	2,230	2,233	2,227	2,227	+2	+0.09	600	-
[304A]	25/09/17	2,257	2,261	2,225	2,225	-54	-2.37	2,500	-
[304A]	25/09/16	2,270	2,279	2,255	2,279	+19	+0.84	1,400	-
[304A]	25/09/12	2,296	2,296	2,260	2,260	-16	-0.70	1,000	-
[304A]	25/09/11	2,260	2,276	2,258	2,276	+6	+0.26	1,000	-
[304A]	25/09/10	2,340	2,342	2,246	2,270	-24	-1.05	5,900	-
[304A]	25/09/09	2,305	2,319	2,294	2,294	-1	-0.04	7,400	-
[304A]	25/09/08	2,256	2,300	2,250	2,295	+41	+1.82	2,500	-
[304A]	25/09/05	2,303	2,303	2,240	2,254	-51	-2.21	2,500	-
[304A]	25/09/04	2,300	2,305	2,223	2,305	+55	+2.44	1,000	-
[304A]	25/09/03	2,270	2,274	2,250	2,250	-48	-2.09	1,100	-
[304A]	25/09/02	2,285	2,300	2,280	2,298	+1	+0.04	1,400	-
[304A]	25/09/01	2,230	2,299	2,230	2,297	-3	-0.13	4,100	-
[304A]	25/08/29	2,300	2,309	2,258	2,300	+50	+2.22	900	-
[304A]	25/08/28	2,300	2,300	2,250	2,250	-3	-0.13	600	-
[304A]	25/08/27	2,253	2,253	2,253	2,253	-2	-0.09	300	-
[304A]	25/08/26	2,280	2,280	2,250	2,255	-25	-1.10	1,200	-
[304A]	25/08/25	2,298	2,350	2,240	2,280	+32	+1.42	3,600	-
[304A]	25/08/22	2,214	2,248	2,214	2,248	+34	+1.54	1,800	-
[304A]	25/08/21	2,207	2,234	2,207	2,214	+10	+0.45	1,200	-
[304A]	25/08/20	2,231	2,238	2,204	2,204	-44	-1.96	1,700	-
[304A]	25/08/19	2,248	2,248	2,248	2,248	+10	+0.45	200	-
[304A]	25/08/18	2,208	2,246	2,208	2,238	+30	+1.36	1,900	-
[304A]	25/08/15	2,209	2,210	2,208	2,208	+1	+0.05	300	-
[304A]	25/08/14	2,249	2,249	2,206	2,207	-23	-1.03	3,400	-
[304A]	25/08/13	2,174	2,230	2,168	2,230	+11	+0.50	3,000	-
[304A]	25/08/12	2,150	2,229	2,150	2,219	+19	+0.86	5,700	-
[304A]	25/08/08	2,166	2,230	2,166	2,200	+34	+1.57	4,000	-
[304A]	25/08/07	2,145	2,175	2,145	2,166	+28	+1.31	3,700	-
[304A]	25/08/06	2,134	2,138	2,106	2,138	+4	+0.19	1,400	-
[304A]	25/08/05	2,100	2,140	2,100	2,134	+41	+1.96	900	-
[304A]	25/08/04	2,101	2,115	2,093	2,093	-20	-0.95	1,100	-
[304A]	25/08/01	2,105	2,126	2,104	2,113	-26	-1.22	3,000	-
[304A]	25/07/31	2,124	2,139	2,120	2,139	+14	+0.66	1,900	-
[304A]	25/07/30	2,122	2,125	2,122	2,125	+7	+0.33	700	-
[304A]	25/07/29	2,131	2,131	2,118	2,118	-2	-0.09	500	-
[304A]	25/07/28	2,101	2,149	2,101	2,120	+29	+1.39	1,300	-
[304A]	25/07/25	2,098	2,098	2,091	2,091	-6	-0.29	1,100	-
[304A]	25/07/24	2,125	2,125	2,086	2,097	-28	-1.32	2,000	-
[304A]	25/07/23	2,125	2,130	2,105	2,125	+31	+1.48	3,600	-
[304A]	25/07/22	2,087	2,094	2,085	2,094	+7	+0.34	2,100	-
[304A]	25/07/18	2,119	2,119	2,087	2,087	-33	-1.56	1,400	-
[304A]	25/07/17	2,102	2,120	2,090	2,120	0	0.00	4,400	-
[304A]	25/07/16	2,123	2,139	2,100	2,120	+47	+2.27	6,000	-
[304A]	25/07/15	2,190	2,201	2,060	2,073	-247	-10.65	23,300	-
[304A]	25/07/14	2,225	2,338	2,225	2,320	+95	+4.27	8,300	-
[304A]	25/07/11	2,170	2,263	2,170	2,225	+55	+2.53	4,600	-
[304A]	25/07/10	2,151	2,170	2,129	2,170	-3	-0.14	2,500	-
[304A]	25/07/09	2,137	2,173	2,110	2,173	+72	+3.43	2,600	-
[304A]	25/07/08	2,094	2,145	2,065	2,101	-10	-0.47	7,000	-
[304A]	25/07/07	2,095	2,111	2,092	2,111	-3	-0.14	800	-
[304A]	25/07/04	2,154	2,154	2,114	2,114	+4	+0.19	3,400	-
[304A]	25/07/03	2,106	2,135	2,100	2,110	+10	+0.48	2,200	-
[304A]	25/07/02	2,096	2,347	2,050	2,100	-46	-2.14	37,100	-
[304A]	25/07/01	2,097	2,146	2,097	2,146	-1	-0.05	1,400	-
[304A]	25/06/30	2,047	2,161	2,047	2,147	+66	+3.17	4,500	-
[304A]	25/06/27	2,100	2,120	2,080	2,081	-52	-2.44	3,700	-
[304A]	25/06/26	2,100	2,133	2,081	2,133	+7	+0.33	3,500	-
[304A]	25/06/25	2,177	2,177	2,040	2,126	-41	-1.89	5,500	-
[304A]	25/06/24	2,131	2,176	2,100	2,167	+36	+1.69	5,000	-