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
[323A]	26/10/29	344	344	342	342	0	+0.00	700	1,169,434,752
[323A]	26/10/28	342	350	342	342	-4.0	-1.16	5,300	1,169,434,752
[323A]	26/10/27	345	346	345	346	+4.0	+1.17	1,200	1,183,112,448
[323A]	26/10/26	342	345	339	342	-8.0	-2.29	5,600	1,169,434,752
[323A]	26/10/23	358	360	349	350	-16.0	-4.37	10,300	1,196,790,016
[323A]	26/10/22	377	381	366	366	-12.0	-3.17	4,500	1,251,500,416
[323A]	26/10/21	381	383	376	378	-2.0	-0.53	3,100	1,292,533,248
[323A]	26/10/20	388	388	380	380	-9.0	-2.31	400	1,299,372,032
[323A]	26/10/19	372	389	372	389	+17.0	+4.57	8,300	1,330,146,560
[323A]	26/10/16	373	377	372	372	-1.0	-0.27	3,900	1,272,016,768
[323A]	26/10/15	382	385	373	373	-14.0	-3.62	10,700	1,275,436,160
[323A]	26/10/14	382	388	382	387	+4.0	+1.04	4,000	1,323,307,776
[323A]	26/10/13	387	390	376	383	-1.0	-0.26	5,300	1,309,630,208
[323A]	26/10/09	382	384	380	384	+2.0	+0.52	700	1,313,049,600
[323A]	26/10/08	387	387	381	382	-1.0	-0.26	4,200	1,306,210,816
[323A]	26/10/07	379	390	379	383	+2.0	+0.52	11,700	1,309,630,208
[323A]	26/10/06	379	384	377	381	+2.0	+0.53	5,500	1,302,791,424
[323A]	26/10/05	380	391	374	379	-1.0	-0.26	23,600	1,295,952,640
[323A]	26/10/02	376	395	376	380	+7.0	+1.88	26,600	1,299,372,032
[323A]	26/10/01	381	387	373	373	-7.0	-1.84	3,500	1,275,436,160
[323A]	26/09/30	391	391	379	380	-5.0	-1.30	9,900	1,299,372,032
[323A]	26/09/29	375	392	375	385	+10.0	+2.67	14,500	1,316,468,992
[323A]	26/09/28	382	383	375	375	-7.0	-1.83	2,800	1,282,274,944
[323A]	26/09/25	380	383	377	382	+7.0	+1.87	4,400	1,306,210,816
[323A]	26/09/24	375	382	372	375	0	+0.00	78,500	1,282,274,944
[323A]	26/09/18	371	379	371	375	-1.0	-0.27	500	1,282,274,944
[323A]	26/09/17	378	380	376	376	-2.0	-0.53	1,300	1,285,694,464
[323A]	26/09/16	372	378	370	378	+6.0	+1.61	7,200	1,292,533,248
[323A]	26/09/15	371	373	370	372	+2.0	+0.54	3,900	1,272,016,768
[323A]	26/09/14	370	373	370	370	0	+0.00	2,400	1,265,177,984
[323A]	26/09/11	370	375	370	370	0	+0.00	2,200	1,265,177,984
[323A]	26/09/10	373	375	369	370	-2.0	-0.54	5,700	1,265,177,984
[323A]	26/09/09	368	372	368	372	-1.0	-0.27	3,500	1,272,016,768
[323A]	26/09/08	374	374	369	373	-1.0	-0.27	7,800	1,275,436,160
[323A]	26/09/07	375	382	373	374	+1.0	+0.27	7,800	1,278,855,552
[323A]	26/09/04	380	380	373	373	+1.0	+0.27	8,300	1,275,436,160
[323A]	26/09/03	376	376	368	372	-1.0	-0.27	2,400	1,272,016,768
[323A]	26/09/02	370	378	370	373	-2.0	-0.53	3,800	1,275,436,160
[323A]	26/09/01	373	378	370	375	+1.0	+0.27	8,300	1,282,274,944
[323A]	26/08/31	380	385	365	374	-6.0	-1.58	21,200	1,278,855,552
[323A]	26/08/28	380	382	374	380	-2.0	-0.52	16,700	1,299,372,032
[323A]	26/08/27	379	384	374	382	-2.0	-0.52	22,100	1,306,210,816
[323A]	26/08/26	396	397	380	384	-20.0	-4.95	75,800	1,313,049,600
[323A]	26/08/25	377	439	377	404	+39.0	+10.68	537,900	1,381,437,568
[323A]	26/08/24	369	370	364	365	-4.0	-1.08	2,000	1,248,081,024
[323A]	26/08/21	363	372	363	369	-1.0	-0.27	4,400	1,261,758,592
[323A]	26/08/20	370	370	359	370	+3.0	+0.82	4,400	1,265,177,984
[323A]	26/08/19	372	372	363	367	+3.0	+0.82	7,500	1,254,919,808
[323A]	26/08/18	369	370	364	364	-5.0	-1.36	3,300	1,244,661,632
[323A]	26/08/17	363	369	360	369	+3.0	+0.82	2,000	1,261,758,592
[323A]	26/08/14	364	367	362	366	+5.0	+1.39	3,400	1,251,500,416
[323A]	26/08/13	363	364	358	361	-2.0	-0.55	4,800	1,234,403,456
[323A]	26/08/12	366	366	363	363	-1.0	-0.27	5,300	1,241,242,240
[323A]	26/08/10	358	364	358	364	+10.0	+2.82	1,200	1,244,661,632
[323A]	26/08/07	362	362	354	354	-8.0	-2.21	6,000	1,210,467,584
[323A]	26/08/06	362	365	361	362	+1.0	+0.28	4,100	1,237,822,848
[323A]	26/08/05	355	370	355	361	+6.0	+1.69	6,100	1,234,403,456
[323A]	26/08/04	355	358	348	355	-2.0	-0.56	6,400	1,213,886,976
[323A]	26/08/03	355	357	349	357	-2.0	-0.56	12,300	1,220,725,760
[323A]	26/07/31	364	364	357	359	+1.0	+0.28	5,800	1,227,564,544
[323A]	26/07/30	357	359	356	358	-1.0	-0.28	3,800	1,224,145,152
[323A]	26/07/29	371	373	358	359	-13.0	-3.49	16,200	1,227,564,544
[323A]	26/07/28	375	379	372	372	-7.0	-1.85	15,800	1,272,016,768
[323A]	26/07/27	378	381	375	379	-1.0	-0.26	15,400	1,295,952,640
[323A]	26/07/24	387	396	376	380	-7.0	-1.81	64,900	1,299,372,032
[323A]	26/07/23	386	450	372	387	+17.0	+4.59	495,200	1,323,307,776
[323A]	26/07/22	375	383	369	370	-5.0	-1.33	6,200	1,265,177,984
[323A]	26/07/21	384	388	372	375	+7.0	+1.90	6,900	1,282,274,944
[323A]	26/07/17	381	382	345	368	-12	-3.16	22,500	-
[323A]	26/07/16	384	388	380	380	-6	-1.55	6,100	-
[323A]	26/07/15	398	400	383	386	-39	-9.18	17,400	-
[323A]	26/07/14	417	429	417	425	+4	+0.95	10,800	-
[323A]	26/07/13	413	422	409	421	+16	+3.95	5,600	-
[323A]	26/07/10	409	409	404	405	-4	-0.98	3,600	-
[323A]	26/07/09	410	421	408	409	-1	-0.24	3,700	-
[323A]	26/07/08	406	412	404	410	0	0.00	4,100	-
[323A]	26/07/07	413	420	408	410	-2	-0.49	12,100	-
[323A]	26/07/06	405	416	401	412	+7	+1.73	9,200	-
[323A]	26/07/03	402	417	402	405	-5	-1.22	6,600	-
[323A]	26/07/02	404	414	398	410	+4	+0.99	10,200	-
[323A]	26/07/01	414	420	397	406	-8	-1.93	13,700	-
[323A]	26/06/30	388	426	388	414	+29	+7.53	29,100	-
[323A]	26/06/29	379	385	372	385	+11	+2.94	15,000	-
[323A]	26/06/26	377	380	374	374	-4	-1.06	8,700	-
[323A]	26/06/25	382	382	377	378	-4	-1.05	10,700	-
[323A]	26/06/24	390	390	381	382	0	0.00	3,300	-
[323A]	26/06/23	385	387	382	382	-3	-0.78	8,100	-
[323A]	26/06/22	384	393	384	385	0	0.00	13,700	-
[323A]	26/06/19	394	394	385	385	-5	-1.28	4,400	-
[323A]	26/06/18	390	395	388	390	-3	-0.76	11,300	-
[323A]	26/06/17	393	393	390	393	+6	+1.55	10,700	-
[323A]	26/06/16	393	400	386	387	-6	-1.53	22,900	-
[323A]	26/06/15	382	399	382	393	+12	+3.15	21,400	-
[323A]	26/06/12	386	386	381	381	0	0.00	2,600	-
[323A]	26/06/11	378	385	371	381	+3	+0.79	13,900	-
[323A]	26/06/10	386	388	378	378	-9	-2.33	19,200	-
[323A]	26/06/09	390	394	386	387	-2	-0.51	10,400	-
[323A]	26/06/08	393	393	386	389	-6	-1.52	7,400	-
[323A]	26/06/05	386	395	382	395	+3	+0.77	35,500	-
[323A]	26/06/04	405	405	386	392	-14	-3.45	19,900	-
[323A]	26/06/03	428	428	390	406	-28	-6.45	66,400	-
[323A]	26/06/02	440	441	433	434	-7	-1.59	13,300	-
[323A]	26/06/01	454	455	437	441	-13	-2.86	25,700	-
[323A]	26/05/29	457	466	453	454	+2	+0.44	14,000	-
[323A]	26/05/28	455	460	449	452	+3	+0.67	8,600	-
[323A]	26/05/27	452	469	449	449	-3	-0.66	34,600	-
[323A]	26/05/26	454	475	452	452	-2	-0.44	28,400	-
[323A]	26/05/25	458	458	446	454	-4	-0.87	18,600	-
[323A]	26/05/22	441	461	441	458	+22.0	+5.05	22,100	-
[323A]	26/05/21	436	450	436	436	0	+0.00	10,300	-
[323A]	26/05/20	446	451	436	436	-8.0	-1.80	12,900	-
[323A]	26/05/19	445	450	442	444	+2.0	+0.45	10,100	-
[323A]	26/05/18	458	466	442	442	-13.0	-2.86	21,100	-
[323A]	26/05/15	470	470	453	455	-16.0	-3.40	30,000	-
[323A]	26/05/14	490	492	471	471	-3.0	-0.63	21,300	-
[323A]	26/05/13	457	497	453	474	+24.0	+5.33	74,500	-
[323A]	26/05/12	481	481	447	450	-23.0	-4.86	54,600	-
[323A]	26/05/11	496	499	472	473	-7.0	-1.46	44,700	-
[323A]	26/05/08	462	485	460	480	+13.0	+2.78	97,300	-
[323A]	26/05/07	483	495	462	467	-2.0	-0.43	130,000	-
[323A]	26/05/01	487	493	468	469	-56.0	-10.67	205,400	-
[323A]	26/04/30	565	568	525	525	-100.0	-16.00	267,500	-
[323A]	26/04/28	625	625	581	625	+100.0	+19.05	661,100	-
[323A]	26/04/27	511	525	502	525	+80	+17.98	77,100	-
[323A]	26/04/24	439	450	435	445	+7	+1.60	9,900	-
[323A]	26/04/23	443	448	438	438	-6	-1.35	2,400	-
[323A]	26/04/22	439	450	439	444	+5	+1.14	6,500	-
[323A]	26/04/21	432	442	432	439	+8	+1.86	8,800	-
[323A]	26/04/20	439	441	431	431	-4	-0.92	11,300	-
[323A]	26/04/17	444	444	432	435	-9	-2.03	17,100	-
[323A]	26/04/16	455	458	431	444	-15	-3.27	21,200	-
[323A]	26/04/15	480	481	448	459	-5	-1.08	49,800	-
[323A]	26/04/14	507	508	453	464	-44	-8.66	110,600	-
[323A]	26/04/13	471	512	452	508	+42	+9.01	64,300	-
[323A]	26/04/10	465	467	441	466	0	0.00	11,800	-
[323A]	26/04/09	463	467	458	466	+3	+0.65	3,000	-
[323A]	26/04/08	465	465	457	463	+6	+1.31	3,900	-
[323A]	26/04/07	470	470	457	457	-9	-1.93	3,300	-
[323A]	26/04/06	455	469	454	466	+3	+0.65	5,100	-
[323A]	26/04/03	464	464	455	463	-1	-0.22	6,500	-
[323A]	26/04/02	454	465	449	464	+10	+2.20	11,700	-
[323A]	26/04/01	460	460	442	454	0	0.00	3,800	-
[323A]	26/03/31	455	455	433	454	+7	+1.57	4,500	-
[323A]	26/03/30	437	453	436	447	-6	-1.32	4,700	-
[323A]	26/03/27	444	453	436	453	+9	+2.03	2,300	-
[323A]	26/03/26	438	445	438	444	+6	+1.37	4,900	-
[323A]	26/03/25	417	439	408	438	+21	+5.04	10,700	-
[323A]	26/03/24	426	426	417	417	-3	-0.71	4,400	-
[323A]	26/03/23	432	432	415	420	-20	-4.55	5,100	-
[323A]	26/03/19	433	449	433	440	+1	+0.23	2,200	-
[323A]	26/03/18	441	441	437	439	0	0.00	800	-
[323A]	26/03/17	447	447	436	439	0	0.00	3,200	-
[323A]	26/03/16	430	442	426	439	-7	-1.57	6,700	-
[323A]	26/03/13	431	446	422	446	+14	+3.24	2,000	-
[323A]	26/03/12	427	432	427	432	0	0.00	2,300	-
[323A]	26/03/11	433	433	421	432	0	0.00	4,400	-
[323A]	26/03/10	423	440	423	432	+5	+1.17	8,900	-
[323A]	26/03/09	434	434	407	427	-4	-0.93	7,200	-
[323A]	26/03/06	422	435	422	431	+8	+1.89	4,600	-
[323A]	26/03/05	419	430	419	423	+4	+0.95	1,500	-
[323A]	26/03/04	406	429	405	419	-11	-2.56	8,500	-
[323A]	26/03/03	438	438	424	430	-2	-0.46	5,000	-
[323A]	26/03/02	427	433	423	432	+5	+1.17	3,800	-
[323A]	26/02/27	428	433	422	427	+5	+1.18	4,500	-
[323A]	26/02/26	433	433	416	422	-11	-2.54	9,000	-
[323A]	26/02/25	449	449	421	433	0	0.00	4,700	-
[323A]	26/02/24	449	449	433	433	-8	-1.81	2,900	-
[323A]	26/02/20	447	457	441	441	-11	-2.43	5,400	-
[323A]	26/02/19	459	466	450	452	-3	-0.66	7,800	-
[323A]	26/02/18	450	471	444	455	+11	+2.48	6,900	-
[323A]	26/02/17	447	455	444	444	-3	-0.67	2,800	-
[323A]	26/02/16	457	458	436	447	-10	-2.19	6,800	-
[323A]	26/02/13	456	463	454	457	-6	-1.30	4,400	-
[323A]	26/02/12	457	463	449	463	+2	+0.43	3,200	-
[323A]	26/02/10	459	463	454	461	+2	+0.44	3,400	-
[323A]	26/02/09	459	459	456	459	0	0.00	2,400	-
[323A]	26/02/06	483	483	459	459	-20	-4.18	3,400	-
[323A]	26/02/05	476	479	456	479	+4	+0.84	5,700	-
[323A]	26/02/04	466	475	460	475	+8	+1.71	4,100	-
[323A]	26/02/03	466	467	466	467	+1	+0.21	600	-
[323A]	26/02/02	457	478	455	466	+9	+1.97	5,100	-
[323A]	26/01/30	473	473	457	457	-8	-1.72	3,100	-
[323A]	26/01/29	471	471	463	465	-11	-2.31	2,000	-
[323A]	26/01/28	481	481	459	476	-9	-1.86	5,900	-
[323A]	26/01/27	481	485	476	485	+4	+0.83	2,800	-
[323A]	26/01/26	486	486	481	481	-8	-1.64	2,900	-
[323A]	26/01/23	487	493	480	489	+3	+0.62	7,700	-
[323A]	26/01/22	490	490	483	486	+3	+0.62	4,700	-
[323A]	26/01/21	474	483	472	483	+4	+0.84	4,800	-
[323A]	26/01/20	480	480	475	479	0	0.00	12,900	-
[323A]	26/01/19	478	480	476	479	+1	+0.21	2,700	-
[323A]	26/01/16	480	483	475	478	-2	-0.42	5,800	-
[323A]	26/01/15	482	483	473	480	+14	+3.00	18,100	-
[323A]	26/01/14	488	488	461	466	-15	-3.12	20,800	-
[323A]	26/01/13	490	491	481	481	-5	-1.03	11,000	-
[323A]	26/01/09	471	487	470	486	-1	-0.21	17,500	-
[323A]	26/01/08	482	494	479	487	+5	+1.04	15,000	-
[323A]	26/01/07	456	489	456	482	+26	+5.70	11,000	-
[323A]	26/01/06	450	456	448	456	+4	+0.88	3,600	-
[323A]	26/01/05	451	453	447	452	+1	+0.22	9,800	-
[323A]	25/12/30	464	479	451	451	-37	-7.58	36,000	-
[323A]	25/12/29	477	495	466	488	+43	+9.66	62,600	-
[323A]	25/12/26	428	450	423	445	+17	+3.97	35,300	-
[323A]	25/12/25	415	428	413	428	+14	+3.38	18,100	-
[323A]	25/12/24	417	420	414	414	-2	-0.48	19,000	-
[323A]	25/12/23	415	417	407	416	-4	-0.95	17,200	-
[323A]	25/12/22	421	429	417	420	-2	-0.47	17,300	-
[323A]	25/12/19	426	428	422	422	-4	-0.94	8,700	-
[323A]	25/12/18	429	429	422	426	-3	-0.70	6,600	-
[323A]	25/12/17	423	432	423	429	-2	-0.46	9,900	-
[323A]	25/12/16	441	444	425	431	-17	-3.79	16,700	-
[323A]	25/12/15	446	456	443	448	-2	-0.44	14,300	-
[323A]	25/12/12	452	452	448	450	-2	-0.44	6,400	-
[323A]	25/12/11	456	456	451	452	-8	-1.74	8,400	-
[323A]	25/12/10	467	467	453	460	-10	-2.13	15,600	-
[323A]	25/12/09	479	480	468	470	-7	-1.47	6,400	-
[323A]	25/12/08	474	479	465	477	+3	+0.63	6,900	-
[323A]	25/12/05	466	474	456	474	+3	+0.64	38,700	-
[323A]	25/12/04	472	475	466	471	0	0.00	10,300	-
[323A]	25/12/03	482	485	471	471	-11	-2.28	7,400	-
[323A]	25/12/02	491	491	482	482	-9	-1.83	4,200	-
[323A]	25/12/01	489	498	486	491	+7	+1.45	6,300	-
[323A]	25/11/28	499	513	484	484	+9	+1.89	26,400	-
[323A]	25/11/27	490	490	475	475	-14	-2.86	27,800	-
[323A]	25/11/26	480	490	461	489	+8	+1.66	22,300	-
[323A]	25/11/25	489	499	481	481	0	0.00	7,300	-
[323A]	25/11/21	503	503	480	481	-23	-4.56	6,700	-
[323A]	25/11/20	514	516	504	504	-9	-1.75	7,700	-
[323A]	25/11/19	531	531	513	513	-18	-3.39	13,200	-
[323A]	25/11/18	536	547	530	531	-5	-0.93	4,900	-
[323A]	25/11/17	565	565	536	536	-9	-1.65	15,000	-
[323A]	25/11/14	541	549	539	545	+14	+2.64	22,700	-
[323A]	25/11/13	552	552	528	531	-21	-3.80	4,700	-
[323A]	25/11/12	550	559	537	552	+6	+1.10	8,500	-
[323A]	25/11/11	510	546	510	546	+20	+3.80	4,800	-
[323A]	25/11/10	512	526	504	526	+24	+4.78	7,900	-
[323A]	25/11/07	500	508	493	502	+9	+1.83	3,600	-
[323A]	25/11/06	479	497	479	493	+16	+3.35	8,800	-
[323A]	25/11/05	506	506	465	477	-24	-4.79	32,000	-
[323A]	25/11/04	523	587	501	501	-20	-3.84	112,900	-
[323A]	25/10/31	527	532	521	521	-4	-0.76	10,600	-
[323A]	25/10/30	532	544	521	525	-13	-2.42	22,700	-
[323A]	25/10/29	581	582	530	538	-46	-7.88	24,700	-
[323A]	25/10/28	598	606	584	584	-14	-2.34	17,900	-
[323A]	25/10/27	597	609	593	598	+7	+1.18	6,500	-
[323A]	25/10/24	601	601	590	591	-10	-1.66	8,700	-
[323A]	25/10/23	602	609	595	601	-2	-0.33	12,400	-
[323A]	25/10/22	588	606	588	603	+20	+3.43	11,800	-
[323A]	25/10/21	585	594	576	583	-2	-0.34	14,200	-
[323A]	25/10/20	580	595	576	585	+6	+1.04	19,500	-
[323A]	25/10/17	634	634	579	579	-42	-6.76	37,900	-
[323A]	25/10/16	675	675	614	621	-79	-11.29	69,800	-
[323A]	25/10/15	696	723	696	700	+12	+1.74	19,800	-
[323A]	25/10/14	716	716	672	688	-15	-2.13	13,600	-
[323A]	25/10/10	701	708	692	703	+2	+0.29	9,600	-
[323A]	25/10/09	719	719	701	701	-4	-0.57	5,900	-
[323A]	25/10/08	708	712	701	705	-3	-0.42	4,500	-
[323A]	25/10/07	698	708	694	708	+10	+1.43	11,200	-
[323A]	25/10/06	692	709	689	698	-3	-0.43	39,800	-
[323A]	25/10/03	691	704	680	701	+10	+1.45	8,200	-
[323A]	25/10/02	710	718	687	691	-31	-4.29	17,800	-
[323A]	25/10/01	744	744	710	722	-22	-2.96	11,000	-
[323A]	25/09/30	750	750	732	744	+2	+0.27	8,800	-
[323A]	25/09/29	737	751	730	742	+3	+0.41	5,800	-
[323A]	25/09/26	737	749	737	739	-11	-1.47	3,700	-
[323A]	25/09/25	739	751	733	750	+2	+0.27	6,800	-
[323A]	25/09/24	754	754	737	748	-6	-0.80	9,400	-
[323A]	25/09/22	743	767	742	754	+20	+2.72	25,400	-
[323A]	25/09/19	738	746	723	734	+2	+0.27	17,100	-
[323A]	25/09/18	736	744	731	732	-13	-1.74	12,400	-
[323A]	25/09/17	763	763	741	745	-18	-2.36	16,800	-
[323A]	25/09/16	736	763	723	763	+33	+4.52	29,000	-
[323A]	25/09/12	732	736	724	730	+7	+0.97	9,800	-
[323A]	25/09/11	722	729	721	723	+2	+0.28	4,400	-
[323A]	25/09/10	713	731	713	721	+9	+1.26	6,200	-
[323A]	25/09/09	716	729	712	712	-1	-0.14	8,200	-
[323A]	25/09/08	714	720	707	713	-1	-0.14	5,600	-
[323A]	25/09/05	710	717	710	714	+4	+0.56	5,700	-