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
[603A]	26/10/30	820	836	813	819	-13.0	-1.56	278,700	29,795,219,456
[603A]	26/10/29	842	844	803	832	+20.0	+2.46	514,100	30,268,160,000
[603A]	26/10/28	834	860	807	812	+6.0	+0.74	494,300	29,540,560,896
[603A]	26/10/27	830	834	796	806	-15.0	-1.83	490,400	29,322,280,960
[603A]	26/10/26	826	832	803	821	-20.0	-2.38	721,100	29,867,980,800
[603A]	26/10/23	810	841	788	841	+10.0	+1.20	704,400	30,595,579,904
[603A]	26/10/22	881	890	825	831	-46.0	-5.25	597,500	30,231,779,328
[603A]	26/10/21	874	890	858	877	+15.0	+1.74	478,700	31,905,259,520
[603A]	26/10/20	908	910	860	862	-47.0	-5.17	803,900	31,359,559,680
[603A]	26/10/19	874	919	861	909	+22.0	+2.48	402,700	33,069,420,544
[603A]	26/10/16	912	915	873	887	-10.0	-1.11	619,300	32,269,060,096
[603A]	26/10/15	898	929	891	897	-23.0	-2.50	737,000	32,632,860,672
[603A]	26/10/14	999	1,003	915	920	-67.0	-6.79	992,300	33,469,599,744
[603A]	26/10/13	1,018	1,023	984	987	-48.0	-4.64	555,100	35,907,059,712
[603A]	26/10/09	985	1,060	978	1,035	+37.0	+3.71	857,800	37,653,299,200
[603A]	26/10/08	1,018	1,045	981	998	-48.0	-4.59	850,700	36,307,238,912
[603A]	26/10/07	1,025	1,077	1,018	1,046	+16.0	+1.55	758,100	38,053,478,400
[603A]	26/10/06	992	1,035	984	1,030	+40.0	+4.04	825,400	37,471,399,936
[603A]	26/10/05	985	1,002	967	990	+15.0	+1.54	803,000	36,016,201,728
[603A]	26/10/02	920	982	914	975	+51.0	+5.52	720,500	35,470,499,840
[603A]	26/10/01	905	933	883	924	+4.0	+0.43	791,800	33,615,120,384
[603A]	26/09/30	861	930	858	920	+68.0	+7.98	1,320,200	33,469,599,744
[603A]	26/09/29	854	859	830	852	-9.0	-1.05	756,700	30,995,759,104
[603A]	26/09/28	867	878	843	861	-7.0	-0.81	612,900	31,323,179,008
[603A]	26/09/25	905	906	838	868	-31.0	-3.45	1,120,400	31,577,839,616
[603A]	26/09/24	870	903	862	899	+58.0	+6.90	803,300	32,705,619,968
[603A]	26/09/18	860	863	821	841	-15.0	-1.75	791,600	30,595,579,904
[603A]	26/09/17	840	884	839	856	+6.0	+0.71	684,400	31,141,279,744
[603A]	26/09/16	882	916	830	850	-12.0	-1.39	1,918,100	30,922,999,808
[603A]	26/09/15	885	896	845	862	-8.0	-0.92	1,292,600	31,359,559,680
[603A]	26/09/14	853	875	819	870	+29.0	+3.45	1,295,400	31,650,600,960
[603A]	26/09/11	915	922	832	841	-100.0	-10.63	1,598,500	30,595,579,904
[603A]	26/09/10	1,005	1,015	923	941	-92.0	-8.91	2,231,100	34,233,579,520
[603A]	26/09/09	1,075	1,114	1,021	1,033	-56.0	-5.14	1,717,500	37,580,541,952
[603A]	26/09/08	1,098	1,133	1,074	1,089	-39.0	-3.46	1,525,700	39,617,818,624
[603A]	26/09/07	1,124	1,180	1,081	1,128	-17.0	-1.48	2,851,500	41,036,640,256
[603A]	26/09/04	1,329	1,449	1,124	1,145	-4.0	-0.35	14,284,700	41,655,099,392
[603A]	26/09/03	1,050	1,149	1,049	1,149	+150.0	+15.02	1,457,100	39,984,050,176
[603A]	26/09/02	1,086	1,100	995	999	-91.0	-8.35	1,381,400	34,764,201,984
[603A]	26/09/01	1,036	1,160	990	1,090	+79.0	+7.81	3,544,200	37,930,909,696
[603A]	26/08/31	1,158	1,184	1,010	1,011	-27.0	-2.60	3,502,700	35,181,789,184
[603A]	26/08/28	898	1,038	884	1,038	+150.0	+16.89	1,376,200	36,121,362,432
[603A]	26/08/27	863	908	852	888	+38.0	+4.47	578,500	30,901,512,192
[603A]	26/08/26	869	891	835	850	-19	-2.19	478,900	-
[603A]	26/08/25	845	880	835	869	+19	+2.24	284,700	-
[603A]	26/08/24	880	900	835	850	-26	-2.97	518,000	-
[603A]	26/08/21	784	908	773	876	+91	+11.59	966,900	-
[603A]	26/08/20	767	790	735	785	+25	+3.29	413,700	-
[603A]	26/08/19	780	781	758	760	-26	-3.31	492,800	-
[603A]	26/08/18	817	864	779	786	-31	-3.79	559,800	-
[603A]	26/08/17	791	842	745	817	-34	-4.00	1,072,700	-
[603A]	26/08/14	866	897	845	851	-9	-1.05	731,000	-
[603A]	26/08/13	880	900	831	860	-26	-2.93	661,200	-
[603A]	26/08/12	861	913	827	886	+38	+4.48	832,500	-
[603A]	26/08/10	814	860	802	848	+49	+6.13	1,030,200	-
[603A]	26/08/07	770	833	768	799	+46	+6.11	1,109,100	-
[603A]	26/08/06	777	780	750	753	-12	-1.57	384,400	-
[603A]	26/08/05	737	769	725	765	+37	+5.08	593,100	-
[603A]	26/08/04	713	743	706	728	0	0.00	756,700	-
[603A]	26/08/03	703	744	670	728	+28	+4.00	1,622,600	-
[603A]	26/07/31	780	792	700	700	-96	-12.06	1,582,200	-
[603A]	26/07/30	831	845	745	796	-34	-4.10	3,035,200	-
[603A]	26/07/29	953	1,054	803	830	－	－	12,313,900	-