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
[4308]	26/10/29	357	362	356	361	+5.0	+1.40	31,200	8,976,747,520
[4308]	26/10/28	356	360	355	356	0	+0.00	17,900	8,852,416,512
[4308]	26/10/27	355	357	355	356	+1.0	+0.28	12,300	8,852,416,512
[4308]	26/10/26	356	358	352	355	+2.0	+0.57	27,300	8,827,549,696
[4308]	26/10/23	353	355	352	353	-1.0	-0.28	17,700	8,777,817,088
[4308]	26/10/22	355	356	353	354	-1.0	-0.28	17,500	8,802,683,904
[4308]	26/10/21	357	357	354	355	-1.0	-0.28	6,400	8,827,549,696
[4308]	26/10/20	355	356	353	356	0	+0.00	17,300	8,852,416,512
[4308]	26/10/19	353	356	352	356	+1.0	+0.28	5,900	8,852,416,512
[4308]	26/10/16	352	356	352	355	+2.0	+0.57	22,400	8,827,549,696
[4308]	26/10/15	353	354	352	353	0	+0.00	15,200	8,777,817,088
[4308]	26/10/14	355	355	353	353	-2.0	-0.56	10,800	8,777,817,088
[4308]	26/10/13	354	355	352	355	+1.0	+0.28	16,800	8,827,549,696
[4308]	26/10/09	353	355	351	354	+3.0	+0.85	10,900	8,802,683,904
[4308]	26/10/08	355	355	349	351	-4.0	-1.13	42,200	8,728,084,480
[4308]	26/10/07	355	356	354	355	0	+0.00	12,700	8,827,549,696
[4308]	26/10/06	356	357	354	355	-1.0	-0.28	13,000	8,827,549,696
[4308]	26/10/05	356	357	355	356	-1.0	-0.28	5,100	8,852,416,512
[4308]	26/10/02	357	357	355	357	-2.0	-0.56	9,300	8,877,282,304
[4308]	26/10/01	356	360	355	359	+1.0	+0.28	10,700	8,927,014,912
[4308]	26/09/30	356	358	355	358	+2.0	+0.56	14,800	8,902,149,120
[4308]	26/09/29	356	358	355	356	-1.0	-0.28	12,100	8,852,416,512
[4308]	26/09/28	356	359	356	357	+1.0	+0.28	16,300	8,877,282,304
[4308]	26/09/25	359	359	356	356	-2.0	-0.56	16,100	8,852,416,512
[4308]	26/09/24	358	360	357	358	0	+0.00	15,900	8,902,149,120
[4308]	26/09/18	354	359	354	358	+5.0	+1.42	25,500	8,902,149,120
[4308]	26/09/17	353	355	353	353	-1.0	-0.28	10,500	8,777,817,088
[4308]	26/09/16	354	354	353	354	0	+0.00	15,600	8,802,683,904
[4308]	26/09/15	356	356	354	354	-1.0	-0.28	4,900	8,802,683,904
[4308]	26/09/14	353	355	353	355	+1.0	+0.28	10,300	8,827,549,696
[4308]	26/09/11	354	354	351	354	0	+0.00	12,300	8,802,683,904
[4308]	26/09/10	354	354	352	354	0	+0.00	21,700	8,802,683,904
[4308]	26/09/09	353	356	352	354	0	+0.00	26,000	8,802,683,904
[4308]	26/09/08	358	359	353	354	-4.0	-1.12	23,100	8,802,683,904
[4308]	26/09/07	360	361	355	358	-1.0	-0.28	23,000	8,902,149,120
[4308]	26/09/04	358	360	358	359	+1.0	+0.28	8,100	8,927,014,912
[4308]	26/09/03	358	359	356	358	0	+0.00	9,800	8,902,149,120
[4308]	26/09/02	357	360	356	358	-1.0	-0.28	13,600	8,902,149,120
[4308]	26/09/01	360	360	358	359	-1.0	-0.28	12,000	8,927,014,912
[4308]	26/08/31	360	361	358	360	-1.0	-0.28	25,500	8,951,881,728
[4308]	26/08/28	363	363	360	361	0	+0.00	19,600	8,976,747,520
[4308]	26/08/27	360	362	358	361	+3.0	+0.84	19,900	8,976,747,520
[4308]	26/08/26	365	365	354	358	-4.0	-1.10	41,400	8,902,149,120
[4308]	26/08/25	357	362	356	362	+6.0	+1.69	25,400	9,001,614,336
[4308]	26/08/24	356	356	354	356	0	+0.00	26,100	8,852,416,512
[4308]	26/08/21	354	357	354	356	+2.0	+0.56	18,900	8,852,416,512
[4308]	26/08/20	353	356	353	354	+2.0	+0.57	9,600	8,802,683,904
[4308]	26/08/19	354	355	352	352	-1.0	-0.28	22,200	8,752,951,296
[4308]	26/08/18	356	356	353	353	-3.0	-0.84	19,700	8,777,817,088
[4308]	26/08/17	355	357	353	356	+1.0	+0.28	25,400	8,852,416,512
[4308]	26/08/14	355	356	354	355	0	+0.00	26,300	8,827,549,696
[4308]	26/08/13	355	355	354	355	0	+0.00	10,700	8,827,549,696
[4308]	26/08/12	354	355	352	355	+1.0	+0.28	18,300	8,827,549,696
[4308]	26/08/10	355	356	354	354	0	+0.00	20,000	8,802,683,904
[4308]	26/08/07	357	357	353	354	-1.0	-0.28	13,500	8,802,683,904
[4308]	26/08/06	355	355	354	355	0	+0.00	14,600	8,827,549,696
[4308]	26/08/05	355	357	354	355	+1.0	+0.28	32,600	8,827,549,696
[4308]	26/08/04	356	356	354	354	-3.0	-0.84	14,800	8,802,683,904
[4308]	26/08/03	357	357	352	357	+1.0	+0.28	37,100	8,877,282,304
[4308]	26/07/31	366	368	354	356	-2.0	-0.56	94,200	8,852,416,512
[4308]	26/07/30	353	360	353	358	+7.0	+1.99	50,800	8,902,149,120
[4308]	26/07/29	353	354	351	351	-2.0	-0.57	80,600	8,728,084,480
[4308]	26/07/28	359	359	352	353	-5.0	-1.40	47,700	8,777,817,088
[4308]	26/07/27	355	363	353	358	-1.0	-0.28	67,700	8,902,149,120
[4308]	26/07/24	361	364	359	359	-8.0	-2.18	66,000	8,927,014,912
[4308]	26/07/23	357	370	355	367	+11.0	+3.09	175,100	9,125,946,368
[4308]	26/07/22	352	356	350	356	+4.0	+1.14	35,200	8,852,416,512
[4308]	26/07/21	352	353	348	352	+2.0	+0.57	24,800	8,752,951,296
[4308]	26/07/17	355	357	349	350	-9	-2.51	40,500	-
[4308]	26/07/16	355	359	354	359	+4	+1.13	31,300	-
[4308]	26/07/15	355	356	353	355	0	0.00	12,200	-
[4308]	26/07/14	354	356	352	355	+1	+0.28	7,800	-
[4308]	26/07/13	356	356	351	354	+1	+0.28	12,600	-
[4308]	26/07/10	355	356	353	353	-2	-0.56	9,600	-
[4308]	26/07/09	353	356	353	355	-1	-0.28	12,500	-
[4308]	26/07/08	353	357	353	356	+1	+0.28	19,100	-
[4308]	26/07/07	358	358	350	355	-3	-0.84	28,500	-
[4308]	26/07/06	356	360	353	358	+3	+0.85	22,200	-
[4308]	26/07/03	351	355	346	355	+6	+1.72	24,700	-
[4308]	26/07/02	353	355	347	349	-4	-1.13	41,300	-
[4308]	26/07/01	356	356	352	353	-3	-0.84	14,200	-
[4308]	26/06/30	360	361	356	356	-1	-0.28	11,400	-
[4308]	26/06/29	362	362	355	357	+3	+0.85	25,300	-
[4308]	26/06/26	353	354	350	354	+1	+0.28	13,100	-
[4308]	26/06/25	350	357	349	353	+9	+2.62	39,900	-
[4308]	26/06/24	343	345	343	344	+1	+0.29	100,700	-
[4308]	26/06/23	344	344	341	343	-1	-0.29	17,300	-
[4308]	26/06/22	346	347	342	344	-1	-0.29	30,500	-
[4308]	26/06/19	348	348	345	345	-3	-0.86	14,000	-
[4308]	26/06/18	347	350	345	348	-2	-0.57	20,100	-
[4308]	26/06/17	343	352	342	350	+7	+2.04	32,400	-
[4308]	26/06/16	346	346	342	343	-2	-0.58	15,600	-
[4308]	26/06/15	346	346	344	345	+2	+0.58	12,600	-
[4308]	26/06/12	345	346	343	343	-2	-0.58	18,600	-
[4308]	26/06/11	345	345	342	345	0	0.00	34,500	-
[4308]	26/06/10	350	350	344	345	-4	-1.15	20,900	-
[4308]	26/06/09	345	349	344	349	+3	+0.87	14,700	-
[4308]	26/06/08	346	349	343	346	-5	-1.42	32,800	-
[4308]	26/06/05	345	353	345	351	+6	+1.74	36,700	-
[4308]	26/06/04	347	348	344	345	+1	+0.29	21,500	-
[4308]	26/06/03	346	346	344	344	-3	-0.86	21,800	-
[4308]	26/06/02	350	350	345	347	-3	-0.86	24,100	-
[4308]	26/06/01	355	355	347	350	-5	-1.41	46,500	-
[4308]	26/05/29	352	357	352	355	+2	+0.57	11,500	-
[4308]	26/05/28	355	358	352	353	-1	-0.28	25,600	-
[4308]	26/05/27	352	357	352	354	+3	+0.85	19,700	-
[4308]	26/05/26	353	355	351	351	-1	-0.28	23,900	-
[4308]	26/05/25	355	355	349	352	-3	-0.85	47,800	-
[4308]	26/05/22	355	355	352	355	0	+0.00	11,500	-
[4308]	26/05/21	356	359	354	355	-1.0	-0.28	29,100	-
[4308]	26/05/20	355	356	352	356	+1.0	+0.28	13,300	-
[4308]	26/05/19	354	359	351	355	+1.0	+0.28	19,000	-
[4308]	26/05/18	351	355	351	354	+3.0	+0.85	15,300	-
[4308]	26/05/15	351	354	350	351	0	+0.00	20,400	-
[4308]	26/05/14	354	354	350	351	-4.0	-1.13	14,700	-
[4308]	26/05/13	352	355	350	355	+3.0	+0.85	28,600	-
[4308]	26/05/12	357	357	352	352	-3.0	-0.85	24,600	-
[4308]	26/05/11	355	355	352	355	-2.0	-0.56	33,900	-
[4308]	26/05/08	357	359	354	357	+1.0	+0.28	38,100	-
[4308]	26/05/07	358	359	355	356	-2.0	-0.56	30,400	-
[4308]	26/05/01	367	367	353	358	-15.0	-4.02	72,900	-
[4308]	26/04/30	365	373	359	373	+11.0	+3.04	51,600	-
[4308]	26/04/28	361	365	361	362	+2.0	+0.56	20,300	-
[4308]	26/04/27	362	362	358	360	-1	-0.28	26,900	-
[4308]	26/04/24	364	365	361	361	-3	-0.82	21,500	-
[4308]	26/04/23	371	380	363	364	-4	-1.09	58,600	-
[4308]	26/04/22	370	370	365	368	-1	-0.27	23,000	-
[4308]	26/04/21	370	372	369	369	-1	-0.27	11,900	-
[4308]	26/04/20	374	375	366	370	-4	-1.07	35,800	-
[4308]	26/04/17	378	380	373	374	-1	-0.27	55,400	-
[4308]	26/04/16	363	376	361	375	+18	+5.04	104,200	-
[4308]	26/04/15	357	358	356	357	0	0.00	53,800	-
[4308]	26/04/14	358	358	356	357	+2	+0.56	3,000	-
[4308]	26/04/13	358	359	354	355	-5	-1.39	24,800	-
[4308]	26/04/10	367	369	359	360	-8	-2.17	23,400	-
[4308]	26/04/09	369	370	366	368	0	0.00	13,800	-
[4308]	26/04/08	365	372	365	368	+5	+1.38	39,200	-
[4308]	26/04/07	359	364	359	363	+4	+1.11	16,200	-
[4308]	26/04/06	361	365	359	359	-1	-0.28	32,900	-
[4308]	26/04/03	357	364	357	360	+3	+0.84	15,500	-
[4308]	26/04/02	368	368	356	357	-9	-2.46	37,600	-
[4308]	26/04/01	357	367	357	366	+12	+3.39	38,600	-
[4308]	26/03/31	358	362	351	354	-3	-0.84	45,300	-
[4308]	26/03/30	358	373	353	357	-21	-5.56	114,000	-
[4308]	26/03/27	372	382	372	378	+3	+0.80	19,100	-
[4308]	26/03/26	384	384	371	375	-5	-1.32	68,100	-
[4308]	26/03/25	371	383	370	380	+14	+3.83	41,300	-
[4308]	26/03/24	372	372	366	366	+1	+0.27	27,800	-
[4308]	26/03/23	377	377	362	365	-12	-3.18	52,200	-
[4308]	26/03/19	382	382	376	377	-5	-1.31	37,400	-
[4308]	26/03/18	379	385	379	382	+3	+0.79	16,300	-
[4308]	26/03/17	383	386	379	379	-3	-0.79	19,600	-
[4308]	26/03/16	380	384	380	382	-1	-0.26	16,400	-
[4308]	26/03/13	382	385	381	383	-2	-0.52	18,200	-
[4308]	26/03/12	392	392	385	385	-10	-2.53	22,600	-
[4308]	26/03/11	400	402	391	395	-1	-0.25	38,000	-
[4308]	26/03/10	391	398	387	396	+12	+3.13	40,100	-
[4308]	26/03/09	384	387	379	384	-11	-2.78	64,300	-
[4308]	26/03/06	386	400	386	395	+3	+0.77	30,600	-
[4308]	26/03/05	387	403	387	392	+8	+2.08	109,100	-
[4308]	26/03/04	382	390	380	384	-8	-2.04	78,700	-
[4308]	26/03/03	399	400	390	392	-8	-2.00	71,400	-
[4308]	26/03/02	406	406	400	400	-6	-1.48	60,700	-
[4308]	26/02/27	407	410	400	406	+3	+0.74	137,400	-
[4308]	26/02/26	418	419	391	403	+30	+8.04	352,900	-
[4308]	26/02/25	376	376	372	373	-1	-0.27	32,600	-
[4308]	26/02/24	373	375	371	374	+2	+0.54	16,500	-
[4308]	26/02/20	372	374	371	372	+1	+0.27	16,200	-
[4308]	26/02/19	372	374	370	371	-1	-0.27	25,600	-
[4308]	26/02/18	371	373	369	372	+5	+1.36	20,100	-
[4308]	26/02/17	366	372	366	367	+1	+0.27	39,000	-
[4308]	26/02/16	368	369	365	366	+1	+0.27	11,700	-
[4308]	26/02/13	376	376	364	365	-7	-1.88	50,700	-
[4308]	26/02/12	372	376	370	372	+3	+0.81	24,300	-
[4308]	26/02/10	368	372	366	369	+5	+1.37	27,400	-
[4308]	26/02/09	364	368	361	364	+3	+0.83	38,700	-
[4308]	26/02/06	363	367	360	361	-2	-0.55	32,900	-
[4308]	26/02/05	357	365	357	363	+6	+1.68	35,400	-
[4308]	26/02/04	365	365	357	357	-4	-1.11	33,800	-
[4308]	26/02/03	361	363	360	361	+1	+0.28	29,000	-
[4308]	26/02/02	360	367	360	360	-1	-0.28	24,500	-
[4308]	26/01/30	361	364	357	361	-7	-1.90	46,100	-
[4308]	26/01/29	373	373	366	368	-5	-1.34	58,100	-
[4308]	26/01/28	379	379	371	373	-4	-1.06	20,800	-
[4308]	26/01/27	378	378	375	377	-1	-0.26	20,600	-
[4308]	26/01/26	386	386	377	378	-8	-2.07	34,400	-
[4308]	26/01/23	386	389	385	386	-1	-0.26	16,200	-
[4308]	26/01/22	384	389	384	387	+3	+0.78	11,400	-
[4308]	26/01/21	384	385	380	384	-1	-0.26	20,200	-
[4308]	26/01/20	390	391	383	385	-7	-1.79	38,600	-
[4308]	26/01/19	395	395	386	392	0	0.00	37,700	-
[4308]	26/01/16	378	394	378	392	+16	+4.26	91,800	-
[4308]	26/01/15	375	379	375	376	0	0.00	20,900	-
[4308]	26/01/14	380	384	375	376	-4	-1.05	54,400	-
[4308]	26/01/13	381	383	375	380	-1	-0.26	36,400	-
[4308]	26/01/09	375	382	375	381	+4	+1.06	16,900	-
[4308]	26/01/08	373	379	373	377	+2	+0.53	27,900	-
[4308]	26/01/07	372	378	371	375	+1	+0.27	31,400	-
[4308]	26/01/06	373	381	370	374	+2	+0.54	52,700	-
[4308]	26/01/05	378	378	371	372	-3	-0.80	38,900	-
[4308]	25/12/30	375	377	370	375	+3	+0.81	31,600	-
[4308]	25/12/29	374	376	369	372	+2	+0.54	30,500	-
[4308]	25/12/26	360	372	360	370	+7	+1.93	69,700	-
[4308]	25/12/25	359	363	356	363	+6	+1.68	65,400	-
[4308]	25/12/24	357	359	355	357	0	0.00	43,500	-
[4308]	25/12/23	358	360	356	357	0	0.00	22,300	-
[4308]	25/12/22	357	361	355	357	+4	+1.13	50,700	-
[4308]	25/12/19	354	357	350	353	+1	+0.28	23,700	-
[4308]	25/12/18	354	354	350	352	0	0.00	53,100	-
[4308]	25/12/17	353	353	351	352	-2	-0.56	16,900	-
[4308]	25/12/16	361	361	354	354	-8	-2.21	24,300	-
[4308]	25/12/15	350	362	350	362	+14	+4.02	74,900	-
[4308]	25/12/12	349	352	348	348	-2	-0.57	44,400	-
[4308]	25/12/11	351	353	349	350	-1	-0.28	18,900	-
[4308]	25/12/10	349	351	349	351	+1	+0.29	20,300	-
[4308]	25/12/09	348	352	348	350	0	0.00	98,500	-
[4308]	25/12/08	351	351	348	350	+3	+0.86	117,800	-
[4308]	25/12/05	348	350	347	347	-1	-0.29	15,700	-
[4308]	25/12/04	347	349	346	348	+1	+0.29	24,000	-
[4308]	25/12/03	350	350	345	347	0	0.00	34,800	-
[4308]	25/12/02	351	351	346	347	-3	-0.86	26,600	-
[4308]	25/12/01	348	352	348	350	+3	+0.86	31,800	-
[4308]	25/11/28	346	350	346	347	+1	+0.29	26,500	-
[4308]	25/11/27	346	348	346	346	0	0.00	10,900	-
[4308]	25/11/26	344	347	344	346	+2	+0.58	18,200	-
[4308]	25/11/25	343	346	343	344	0	0.00	15,500	-
[4308]	25/11/21	339	344	338	344	+5	+1.47	17,100	-
[4308]	25/11/20	339	340	337	339	0	0.00	23,700	-
[4308]	25/11/19	341	341	335	339	0	0.00	33,600	-
[4308]	25/11/18	337	340	336	339	0	0.00	23,000	-
[4308]	25/11/17	345	345	336	339	-4	-1.17	84,800	-
[4308]	25/11/14	345	347	341	343	-2	-0.58	48,400	-
[4308]	25/11/13	346	348	344	345	-3	-0.86	53,400	-
[4308]	25/11/12	346	348	345	348	+1	+0.29	39,900	-
[4308]	25/11/11	348	349	344	347	0	0.00	16,800	-
[4308]	25/11/10	349	349	342	347	+4	+1.17	31,800	-
[4308]	25/11/07	347	348	343	343	-4	-1.15	67,800	-
[4308]	25/11/06	351	351	347	347	-2	-0.57	27,400	-
[4308]	25/11/05	355	355	347	349	-7	-1.97	67,600	-
[4308]	25/11/04	361	361	352	356	-5	-1.39	62,100	-
[4308]	25/10/31	365	370	358	361	-19	-5.00	165,200	-
[4308]	25/10/30	370	381	370	380	+9	+2.43	40,100	-
[4308]	25/10/29	377	377	369	371	-7	-1.85	33,500	-
[4308]	25/10/28	376	381	376	378	-2	-0.53	22,800	-
[4308]	25/10/27	386	386	379	380	-1	-0.26	24,000	-
[4308]	25/10/24	382	383	380	381	-4	-1.04	12,600	-
[4308]	25/10/23	380	386	380	385	+2	+0.52	27,400	-
[4308]	25/10/22	381	384	379	383	+4	+1.06	44,800	-
[4308]	25/10/21	381	383	376	379	+2	+0.53	15,600	-
[4308]	25/10/20	376	380	376	377	+3	+0.80	22,000	-
[4308]	25/10/17	378	379	372	374	-6	-1.58	26,400	-
[4308]	25/10/16	383	385	380	380	-2	-0.52	5,700	-
[4308]	25/10/15	375	384	375	382	+7	+1.87	14,900	-
[4308]	25/10/14	375	386	373	375	-11	-2.85	57,900	-
[4308]	25/10/10	396	396	384	386	-12	-3.02	42,100	-
[4308]	25/10/09	408	408	396	398	-5	-1.24	38,500	-
[4308]	25/10/08	409	410	402	403	-10	-2.42	35,500	-
[4308]	25/10/07	399	420	392	413	+13	+3.25	285,500	-
[4308]	25/10/06	384	404	382	400	+22	+5.82	117,900	-
[4308]	25/10/03	372	380	370	378	+10	+2.72	38,500	-
[4308]	25/10/02	372	372	368	368	-2	-0.54	20,900	-
[4308]	25/10/01	382	382	367	370	-14	-3.65	88,000	-
[4308]	25/09/30	388	388	382	384	-3	-0.78	23,500	-
[4308]	25/09/29	387	389	386	387	0	0.00	13,100	-
[4308]	25/09/26	387	391	387	387	-3	-0.77	32,900	-
[4308]	25/09/25	393	393	390	390	-4	-1.02	34,500	-
[4308]	25/09/24	395	395	390	394	-3	-0.76	27,200	-
[4308]	25/09/22	393	401	393	397	+5	+1.28	55,600	-
[4308]	25/09/19	399	399	385	392	-7	-1.75	94,600	-
[4308]	25/09/18	400	400	390	399	-1	-0.25	69,300	-
[4308]	25/09/17	392	400	390	400	+7	+1.78	31,300	-
[4308]	25/09/16	388	393	388	393	+5	+1.29	49,200	-
[4308]	25/09/12	392	392	388	388	-2	-0.51	31,000	-
[4308]	25/09/11	386	390	386	390	+3	+0.78	24,300	-
[4308]	25/09/10	388	390	385	387	+1	+0.26	17,600	-
[4308]	25/09/09	393	393	383	386	-5	-1.28	40,300	-
[4308]	25/09/08	392	401	385	391	-1	-0.26	108,300	-
[4308]	25/09/05	387	392	386	392	+7	+1.82	67,300	-