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
[3306]	26/10/29	545	558	543	558	+13.0	+2.39	11,000	2,458,468,864
[3306]	26/10/28	555	555	545	545	-5.0	-0.91	10,000	2,401,192,704
[3306]	26/10/27	558	561	545	550	-8.0	-1.43	15,200	2,423,222,016
[3306]	26/10/26	558	561	556	558	0	+0.00	6,600	2,458,468,864
[3306]	26/10/23	551	560	547	558	+9.0	+1.64	18,600	2,458,468,864
[3306]	26/10/22	570	570	548	549	-16.0	-2.83	22,300	2,418,816,000
[3306]	26/10/21	567	567	558	565	+5.0	+0.89	8,600	2,489,309,696
[3306]	26/10/20	570	572	559	560	-10.0	-1.75	20,400	2,467,280,384
[3306]	26/10/19	572	585	566	570	-2.0	-0.35	45,400	2,511,339,008
[3306]	26/10/16	546	574	544	572	+34.0	+6.32	77,400	2,520,150,784
[3306]	26/10/15	548	553	534	538	-10.0	-1.82	37,800	2,370,351,616
[3306]	26/10/14	560	563	547	548	-17.0	-3.01	56,400	2,414,410,240
[3306]	26/10/13	600	600	565	565	-6.0	-1.05	78,800	2,489,309,696
[3306]	26/10/09	559	584	557	571	+12.0	+2.15	164,400	2,515,745,024
[3306]	26/10/08	596	596	558	559	-37.0	-6.21	101,200	2,462,874,624
[3306]	26/10/07	634	634	594	596	-47.0	-7.31	101,700	2,625,891,328
[3306]	26/10/06	729	732	639	643	-101.0	-13.58	212,400	2,832,966,656
[3306]	26/10/05	772	786	744	744	-28.0	-3.63	137,700	3,277,958,400
[3306]	26/10/02	765	774	754	772	-2.0	-0.26	52,000	3,401,322,496
[3306]	26/10/01	766	775	749	774	+4.0	+0.52	25,100	3,410,134,016
[3306]	26/09/30	784	785	744	770	+1.0	+0.13	50,800	3,392,510,720
[3306]	26/09/29	765	800	760	769	-11.0	-1.41	57,900	3,388,104,704
[3306]	26/09/28	785	796	717	780	-14.0	-1.76	161,400	3,436,569,344
[3306]	26/09/25	782	811	768	794	+3.0	+0.38	80,800	3,498,251,264
[3306]	26/09/24	727	800	727	791	+73.0	+10.17	198,800	3,485,033,728
[3306]	26/09/18	694	725	687	718	+22.0	+3.16	55,200	3,163,406,080
[3306]	26/09/17	694	702	693	696	-3.0	-0.43	3,700	3,066,477,056
[3306]	26/09/16	699	705	680	699	+7.0	+1.01	23,200	3,079,694,848
[3306]	26/09/15	705	706	692	692	-19.0	-2.67	9,900	3,048,853,760
[3306]	26/09/14	701	712	693	711	+11.0	+1.57	18,000	3,132,564,992
[3306]	26/09/11	697	706	682	700	+8.0	+1.16	28,100	3,084,100,608
[3306]	26/09/10	699	704	689	692	+11.0	+1.62	31,600	3,048,853,760
[3306]	26/09/09	703	708	680	681	-37.0	-5.15	38,000	3,000,389,376
[3306]	26/09/08	706	725	700	718	+2.0	+0.28	21,300	3,163,406,080
[3306]	26/09/07	688	725	680	716	+28.0	+4.07	59,700	3,154,594,304
[3306]	26/09/04	713	715	661	688	-23.0	-3.23	62,800	3,031,230,208
[3306]	26/09/03	680	712	673	711	+21.0	+3.04	66,500	3,132,564,992
[3306]	26/09/02	680	695	661	690	+4.0	+0.58	43,600	3,040,041,984
[3306]	26/09/01	686	690	650	686	+18.0	+2.69	128,500	3,022,418,688
[3306]	26/08/31	601	677	599	668	+76.0	+12.84	264,300	2,943,113,216
[3306]	26/08/28	582	592	581	592	+11.0	+1.89	30,800	2,608,268,032
[3306]	26/08/27	573	582	571	581	+12.0	+2.11	21,800	2,559,803,392
[3306]	26/08/26	575	575	567	569	-1.0	-0.18	29,700	2,506,933,248
[3306]	26/08/25	587	587	570	570	-17.0	-2.90	65,700	2,511,339,008
[3306]	26/08/24	590	591	574	587	-2.0	-0.34	70,400	2,586,238,720
[3306]	26/08/21	593	597	582	589	-3.0	-0.51	47,100	2,595,050,240
[3306]	26/08/20	602	604	590	592	-5.0	-0.84	34,600	2,608,268,032
[3306]	26/08/19	609	610	594	597	-11.0	-1.81	35,500	2,630,297,344
[3306]	26/08/18	605	609	595	608	+6.0	+1.00	46,100	2,678,761,728
[3306]	26/08/17	604	608	595	602	+2.0	+0.33	38,400	2,652,326,400
[3306]	26/08/14	608	610	595	600	+2.0	+0.33	67,700	2,643,514,880
[3306]	26/08/13	630	630	595	598	-31.0	-4.93	101,500	2,634,703,104
[3306]	26/08/12	650	710	599	629	-18.0	-2.78	114,400	2,771,284,736
[3306]	26/08/10	716	716	643	647	-73.0	-10.14	72,500	2,850,590,208
[3306]	26/08/07	699	725	680	720	+21.0	+3.00	36,700	3,172,217,856
[3306]	26/08/06	711	718	698	699	-18.0	-2.51	11,500	3,079,694,848
[3306]	26/08/05	756	764	708	717	-28.0	-3.76	19,200	3,159,000,064
[3306]	26/08/04	782	783	731	745	-45.0	-5.70	21,500	3,282,364,160
[3306]	26/08/03	817	817	775	790	-19.0	-2.35	22,200	3,480,627,712
[3306]	26/07/31	824	824	803	809	-6.0	-0.74	14,300	3,564,339,200
[3306]	26/07/30	880	880	797	815	-55.0	-6.32	38,800	3,590,774,272
[3306]	26/07/29	821	900	819	870	+57.0	+7.01	97,000	3,833,096,448
[3306]	26/07/28	840	840	796	813	-27.0	-3.21	48,500	3,581,962,496
[3306]	26/07/27	820	870	781	840	+35.0	+4.35	50,400	3,700,920,832
[3306]	26/07/24	777	805	777	805	+26.0	+3.34	19,700	3,546,715,648
[3306]	26/07/23	745	780	744	779	+35.0	+4.70	15,500	3,432,163,328
[3306]	26/07/22	732	745	730	744	+14.0	+1.92	8,400	3,277,958,400
[3306]	26/07/21	741	749	727	730	+4.0	+0.55	9,700	3,216,276,224
[3306]	26/07/17	741	744	725	726	-13	-1.76	7,800	-
[3306]	26/07/16	724	740	715	739	+24	+3.36	12,300	-
[3306]	26/07/15	699	715	698	715	+20	+2.88	9,900	-
[3306]	26/07/14	684	695	676	695	+21	+3.12	6,100	-
[3306]	26/07/13	673	683	672	674	+11	+1.66	4,200	-
[3306]	26/07/10	670	670	663	663	-7	-1.04	3,500	-
[3306]	26/07/09	662	670	661	670	+6	+0.90	800	-
[3306]	26/07/08	663	672	663	664	+2	+0.30	2,600	-
[3306]	26/07/07	660	673	660	662	-5	-0.75	1,900	-
[3306]	26/07/06	675	676	665	667	-8	-1.19	3,100	-
[3306]	26/07/03	658	683	658	675	+10	+1.50	6,700	-
[3306]	26/07/02	655	690	646	665	+19	+2.94	14,000	-
[3306]	26/07/01	630	653	630	646	+20	+3.19	9,000	-
[3306]	26/06/30	647	647	621	626	-17	-2.64	3,200	-
[3306]	26/06/29	648	648	638	643	+5	+0.78	1,400	-
[3306]	26/06/26	630	639	630	638	+9	+1.43	3,300	-
[3306]	26/06/25	602	629	602	629	+28	+4.66	4,900	-
[3306]	26/06/24	598	606	598	601	+2	+0.33	1,500	-
[3306]	26/06/23	596	599	590	599	+3	+0.50	3,300	-
[3306]	26/06/22	594	596	593	596	+2	+0.34	1,400	-
[3306]	26/06/19	594	594	594	594	-4	-0.67	600	-
[3306]	26/06/18	597	598	592	598	+2	+0.34	2,800	-
[3306]	26/06/17	599	599	593	596	-2	-0.33	800	-
[3306]	26/06/16	594	598	594	598	+3	+0.50	1,400	-
[3306]	26/06/15	600	600	594	595	-6	-1.00	2,300	-
[3306]	26/06/12	599	601	593	601	+6	+1.01	2,000	-
[3306]	26/06/11	598	598	595	595	-8	-1.33	2,800	-
[3306]	26/06/10	600	603	599	603	-2	-0.33	2,300	-
[3306]	26/06/09	602	605	600	605	+3	+0.50	1,400	-
[3306]	26/06/08	606	610	602	602	-8	-1.31	1,300	-
[3306]	26/06/05	614	615	609	610	+2	+0.33	4,600	-
[3306]	26/06/04	602	608	602	608	+6	+1.00	2,500	-
[3306]	26/06/03	603	606	602	602	-3	-0.50	600	-
[3306]	26/06/02	606	606	603	605	+3	+0.50	700	-
[3306]	26/06/01	602	608	602	602	-1	-0.17	2,100	-
[3306]	26/05/29	609	609	602	603	-6	-0.99	1,000	-
[3306]	26/05/28	611	611	600	609	-1	-0.16	2,200	-
[3306]	26/05/27	612	612	598	610	-2	-0.33	11,200	-
[3306]	26/05/26	608	612	608	612	+4	+0.66	900	-
[3306]	26/05/25	615	616	607	608	-4	-0.65	4,900	-
[3306]	26/05/22	625	625	605	612	-20.0	-3.16	8,200	-
[3306]	26/05/21	619	632	610	632	+3.0	+0.48	2,700	-
[3306]	26/05/20	627	629	609	629	-4.0	-0.63	14,100	-
[3306]	26/05/19	632	633	632	633	+1.0	+0.16	1,400	-
[3306]	26/05/18	649	649	632	632	-12.0	-1.86	3,800	-
[3306]	26/05/15	639	644	639	644	+4.0	+0.62	500	-
[3306]	26/05/14	653	653	640	640	-9.0	-1.39	2,800	-
[3306]	26/05/13	645	649	637	649	+6.0	+0.93	1,400	-
[3306]	26/05/12	642	646	633	643	-1.0	-0.16	5,200	-
[3306]	26/05/11	644	653	644	644	0	+0.00	1,600	-
[3306]	26/05/08	643	645	643	644	+1.0	+0.16	1,300	-
[3306]	26/05/07	645	646	643	643	-5.0	-0.77	4,300	-
[3306]	26/05/01	650	651	648	648	-2.0	-0.31	2,800	-
[3306]	26/04/30	648	659	647	650	0	+0.00	2,100	-
[3306]	26/04/28	657	664	650	650	-13.0	-1.96	3,000	-
[3306]	26/04/27	665	665	652	663	-2	-0.30	3,000	-
[3306]	26/04/24	659	665	641	665	-1	-0.15	12,200	-
[3306]	26/04/23	664	666	649	666	-1	-0.15	9,100	-
[3306]	26/04/22	672	672	655	667	-3	-0.45	6,000	-
[3306]	26/04/21	672	672	667	670	-3	-0.45	1,900	-
[3306]	26/04/20	683	683	667	673	-3	-0.44	3,900	-
[3306]	26/04/17	671	676	664	676	+4	+0.60	3,100	-
[3306]	26/04/16	680	680	666	672	-12	-1.75	3,700	-
[3306]	26/04/15	676	684	663	684	-2	-0.29	6,500	-
[3306]	26/04/14	670	686	662	686	+16	+2.39	4,700	-
[3306]	26/04/13	658	670	658	670	+12	+1.82	2,400	-
[3306]	26/04/10	660	670	658	658	-2	-0.30	2,200	-
[3306]	26/04/09	658	669	658	660	+2	+0.30	6,000	-
[3306]	26/04/08	673	674	658	658	-12	-1.79	3,100	-
[3306]	26/04/07	665	670	650	670	+2	+0.30	15,100	-
[3306]	26/04/06	673	673	668	668	-2	-0.30	3,100	-
[3306]	26/04/03	675	676	663	670	-7	-1.03	3,700	-
[3306]	26/04/02	690	690	677	677	-7	-1.02	3,700	-
[3306]	26/04/01	694	698	684	684	-10	-1.44	5,000	-
[3306]	26/03/31	701	701	688	694	-7	-1.00	1,700	-
[3306]	26/03/30	647	704	647	701	-21	-2.91	30,300	-
[3306]	26/03/27	724	727	711	722	-2	-0.28	8,300	-
[3306]	26/03/26	728	730	724	724	-4	-0.55	4,700	-
[3306]	26/03/25	723	728	714	728	+2	+0.28	6,200	-
[3306]	26/03/24	722	730	713	726	+12	+1.68	5,000	-
[3306]	26/03/23	722	732	710	714	-19	-2.59	9,900	-
[3306]	26/03/19	730	738	727	733	+8	+1.10	13,900	-
[3306]	26/03/18	718	731	718	725	+10	+1.40	10,300	-
[3306]	26/03/17	720	732	713	715	-5	-0.69	7,300	-
[3306]	26/03/16	738	750	695	720	+4	+0.56	45,100	-
[3306]	26/03/13	723	723	713	716	-8	-1.10	2,600	-
[3306]	26/03/12	729	732	724	724	-9	-1.23	3,700	-
[3306]	26/03/11	734	738	733	733	-1	-0.14	3,500	-
[3306]	26/03/10	713	734	709	734	+29	+4.11	6,000	-
[3306]	26/03/09	707	707	690	705	-2	-0.28	8,400	-
[3306]	26/03/06	705	710	705	707	+2	+0.28	5,000	-
[3306]	26/03/05	692	705	691	705	+23	+3.37	6,700	-
[3306]	26/03/04	680	685	674	682	-8	-1.16	18,300	-
[3306]	26/03/03	706	709	690	690	-18	-2.54	13,700	-
[3306]	26/03/02	703	708	698	708	-1	-0.14	7,900	-
[3306]	26/02/27	715	715	695	709	+14	+2.01	10,700	-
[3306]	26/02/26	698	705	695	695	-3	-0.43	4,600	-
[3306]	26/02/25	699	700	695	698	-1	-0.14	5,400	-
[3306]	26/02/24	696	703	696	699	-4	-0.57	4,100	-
[3306]	26/02/20	701	703	700	703	-7	-0.99	2,000	-
[3306]	26/02/19	709	712	694	710	+5	+0.71	13,600	-
[3306]	26/02/18	703	711	703	705	+2	+0.28	2,600	-
[3306]	26/02/17	702	707	699	703	+1	+0.14	4,100	-
[3306]	26/02/16	703	710	702	702	-1	-0.14	6,200	-
[3306]	26/02/13	703	709	702	703	-2	-0.28	1,900	-
[3306]	26/02/12	704	709	704	705	-2	-0.28	2,600	-
[3306]	26/02/10	707	709	702	707	+1	+0.14	1,600	-
[3306]	26/02/09	710	710	700	706	+3	+0.43	3,400	-
[3306]	26/02/06	704	704	703	703	0	0.00	1,000	-
[3306]	26/02/05	707	707	693	703	-4	-0.57	4,600	-
[3306]	26/02/04	707	709	706	707	+1	+0.14	1,200	-
[3306]	26/02/03	707	707	706	706	+1	+0.14	1,100	-
[3306]	26/02/02	711	711	703	705	-3	-0.42	2,200	-
[3306]	26/01/30	709	709	701	708	+1	+0.14	1,000	-
[3306]	26/01/29	709	709	704	707	0	0.00	2,400	-
[3306]	26/01/28	709	709	707	707	-4	-0.56	2,500	-
[3306]	26/01/27	706	711	706	711	+5	+0.71	1,300	-
[3306]	26/01/26	714	714	706	706	-1	-0.14	2,600	-
[3306]	26/01/23	714	714	706	707	-7	-0.98	900	-
[3306]	26/01/22	708	714	700	714	+9	+1.28	1,700	-
[3306]	26/01/21	700	705	700	705	-4	-0.56	2,300	-
[3306]	26/01/20	711	715	702	709	-2	-0.28	4,200	-
[3306]	26/01/19	695	712	690	711	+23	+3.34	7,800	-
[3306]	26/01/16	688	692	688	688	-1	-0.15	2,800	-
[3306]	26/01/15	687	691	687	689	+2	+0.29	1,700	-
[3306]	26/01/14	685	698	685	687	+3	+0.44	3,300	-
[3306]	26/01/13	693	695	684	684	-8	-1.16	2,200	-
[3306]	26/01/09	684	700	684	692	+8	+1.17	3,500	-
[3306]	26/01/08	677	684	675	684	+7	+1.03	3,100	-
[3306]	26/01/07	681	682	677	677	-1	-0.15	1,400	-
[3306]	26/01/06	687	690	674	678	-6	-0.88	3,900	-
[3306]	26/01/05	686	686	676	684	-5	-0.73	5,100	-
[3306]	25/12/30	670	689	669	689	+21	+3.14	8,600	-
[3306]	25/12/29	672	672	666	668	-4	-0.60	900	-
[3306]	25/12/26	673	673	666	672	+5	+0.75	1,800	-
[3306]	25/12/25	675	676	662	667	-1	-0.15	7,300	-
[3306]	25/12/24	679	679	658	668	-13	-1.91	11,300	-
[3306]	25/12/23	705	705	652	681	-25	-3.54	51,300	-
[3306]	25/12/22	705	707	701	706	+4	+0.57	1,300	-
[3306]	25/12/19	711	716	700	702	-6	-0.85	9,100	-
[3306]	25/12/18	712	712	701	708	-9	-1.26	2,200	-
[3306]	25/12/17	719	719	703	717	+3	+0.42	2,300	-
[3306]	25/12/16	715	715	701	714	-1	-0.14	2,300	-
[3306]	25/12/15	721	721	690	715	+3	+0.42	12,700	-
[3306]	25/12/12	707	712	707	712	+5	+0.71	1,400	-
[3306]	25/12/11	735	735	707	707	-35	-4.72	2,900	-
[3306]	25/12/10	732	742	717	742	+2	+0.27	5,500	-
[3306]	25/12/09	725	740	710	740	+10	+1.37	6,200	-
[3306]	25/12/08	711	730	707	730	+19	+2.67	6,500	-
[3306]	25/12/05	693	711	686	711	+20	+2.89	6,300	-
[3306]	25/12/04	694	700	689	691	-4	-0.58	2,500	-
[3306]	25/12/03	695	697	695	695	-5	-0.71	1,400	-
[3306]	25/12/02	705	705	694	700	-1	-0.14	2,300	-
[3306]	25/12/01	697	702	690	701	+5	+0.72	4,300	-
[3306]	25/11/28	706	706	694	696	-2	-0.29	1,700	-
[3306]	25/11/27	699	703	698	698	-5	-0.71	1,400	-
[3306]	25/11/26	704	708	690	703	-7	-0.99	5,800	-
[3306]	25/11/25	705	710	700	710	+5	+0.71	3,100	-
[3306]	25/11/21	707	707	705	705	-6	-0.84	1,400	-
[3306]	25/11/20	701	711	695	711	+3	+0.42	7,600	-
[3306]	25/11/19	672	708	661	708	+27	+3.96	12,900	-
[3306]	25/11/18	696	696	680	681	-25	-3.54	10,000	-
[3306]	25/11/17	702	709	697	706	+2	+0.28	2,900	-
[3306]	25/11/14	734	735	703	704	-31	-4.22	12,500	-
[3306]	25/11/13	744	744	730	735	-11	-1.47	6,700	-
[3306]	25/11/12	741	759	741	746	0	0.00	3,500	-
[3306]	25/11/11	746	749	742	746	-15	-1.97	5,200	-
[3306]	25/11/10	717	765	717	761	+44	+6.14	20,300	-
[3306]	25/11/07	706	720	701	717	+11	+1.56	6,300	-
[3306]	25/11/06	721	721	701	706	-18	-2.49	12,200	-
[3306]	25/11/05	732	732	705	724	-8	-1.09	12,600	-
[3306]	25/11/04	724	734	724	732	+8	+1.10	2,900	-
[3306]	25/10/31	730	749	722	724	-3	-0.41	9,800	-
[3306]	25/10/30	721	729	721	727	+6	+0.83	2,400	-
[3306]	25/10/29	721	725	712	721	+2	+0.28	6,100	-
[3306]	25/10/28	723	734	719	719	-11	-1.51	3,000	-
[3306]	25/10/27	734	739	710	730	-4	-0.54	25,200	-
[3306]	25/10/24	738	738	616	734	+6	+0.82	181,900	-
[3306]	25/10/23	763	770	675	728	-35	-4.59	40,600	-
[3306]	25/10/22	756	775	746	763	+9	+1.19	20,500	-
[3306]	25/10/21	760	760	750	754	-3	-0.40	1,400	-
[3306]	25/10/20	758	758	741	757	+6	+0.80	14,300	-
[3306]	25/10/17	772	772	737	751	-21	-2.72	35,700	-
[3306]	25/10/16	772	781	759	772	-5	-0.64	21,100	-
[3306]	25/10/15	765	789	765	777	+12	+1.57	26,900	-
[3306]	25/10/14	782	790	751	765	-26	-3.29	26,800	-
[3306]	25/10/10	814	841	788	791	-28	-3.42	37,000	-
[3306]	25/10/09	835	835	816	819	-16	-1.92	3,900	-
[3306]	25/10/08	845	850	834	835	-14	-1.65	7,800	-
[3306]	25/10/07	865	892	841	849	-16	-1.85	12,000	-
[3306]	25/10/06	899	899	862	865	-11	-1.26	8,400	-
[3306]	25/10/03	889	909	874	876	-13	-1.46	5,900	-
[3306]	25/10/02	892	897	871	889	+8	+0.91	9,000	-
[3306]	25/10/01	929	940	880	881	-49	-5.27	21,900	-
[3306]	25/09/30	961	965	910	930	-1	-0.11	16,300	-
[3306]	25/09/29	891	945	891	931	+42	+4.72	23,800	-
[3306]	25/09/26	900	906	882	889	-4	-0.45	12,300	-
[3306]	25/09/25	875	893	863	893	+20	+2.29	14,700	-
[3306]	25/09/24	885	890	858	873	0	0.00	8,700	-
[3306]	25/09/22	869	893	869	873	-1	-0.11	4,900	-
[3306]	25/09/19	861	888	851	874	+13	+1.51	10,600	-
[3306]	25/09/18	868	878	855	861	-12	-1.37	14,500	-
[3306]	25/09/17	884	887	858	873	-12	-1.36	8,400	-
[3306]	25/09/16	874	907	874	885	+4	+0.45	15,100	-
[3306]	25/09/12	821	919	805	881	+59	+7.18	71,400	-
[3306]	25/09/11	791	822	778	822	+46	+5.93	31,200	-
[3306]	25/09/10	831	831	769	776	-56	-6.73	51,600	-
[3306]	25/09/09	845	849	832	832	-15	-1.77	2,700	-
[3306]	25/09/08	827	865	827	847	+35	+4.31	36,700	-
[3306]	25/09/05	828	871	801	812	-17	-2.05	87,900	-