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
[8301]	26/10/29	20,300	20,300	20,300	20,300	-100.0	-0.49	100	-
[8301]	26/10/28	－	－	－	20,400	－	－	0	-
[8301]	26/10/27	－	－	－	20,400	－	－	0	-
[8301]	26/10/26	－	－	－	20,400	－	－	0	-
[8301]	26/10/23	20,000	20,400	20,000	20,400	0	+0.00	200	-
[8301]	26/10/22	20,400	20,400	20,400	20,400	+400.0	+2.00	200	-
[8301]	26/10/21	－	－	－	20,000	－	－	0	-
[8301]	26/10/20	20,000	20,000	20,000	20,000	-1,000.0	-4.76	100	-
[8301]	26/10/19	－	－	－	21,000	－	－	0	-
[8301]	26/10/16	21,000	21,000	21,000	21,000	0	+0.00	200	-
[8301]	26/10/15	21,250	21,250	21,000	21,000	-250.0	-1.18	300	-
[8301]	26/10/14	21,250	21,250	21,000	21,250	0	+0.00	500	-
[8301]	26/10/13	21,250	21,250	21,010	21,250	0	+0.00	1,100	-
[8301]	26/10/09	21,500	21,500	21,250	21,250	-750.0	-3.41	400	-
[8301]	26/10/08	－	－	－	22,000	－	－	0	-
[8301]	26/10/07	21,500	22,000	21,500	22,000	-1,800.0	-7.56	200	-
[8301]	26/10/06	－	－	－	23,800	－	－	0	-
[8301]	26/10/05	－	－	－	23,800	－	－	0	-
[8301]	26/10/02	－	－	－	23,800	－	－	0	-
[8301]	26/10/01	－	－	－	23,800	－	－	0	-
[8301]	26/09/30	－	－	－	23,800	－	－	0	-
[8301]	26/09/29	23,800	23,800	23,800	23,800	-200.0	-0.83	100	-
[8301]	26/09/28	－	－	－	24,000	－	－	0	-
[8301]	26/09/25	－	－	－	24,000	－	－	0	-
[8301]	26/09/24	－	－	－	24,000	－	－	0	-
[8301]	26/09/18	22,950	24,000	22,950	24,000	+2,700.0	+12.68	400	-
[8301]	26/09/17	－	－	－	21,300	－	－	0	-
[8301]	26/09/16	21,500	21,500	21,300	21,300	-500.0	-2.29	200	-
[8301]	26/09/15	－	－	－	21,800	－	－	0	-
[8301]	26/09/14	21,500	21,800	21,500	21,800	+300.0	+1.40	200	-
[8301]	26/09/11	21,510	21,510	21,500	21,500	-20.0	-0.09	200	-
[8301]	26/09/10	－	－	－	21,520	－	－	0	-
[8301]	26/09/09	21,520	21,520	21,520	21,520	+10.0	+0.05	100	-
[8301]	26/09/08	21,510	21,510	21,510	21,510	-390.0	-1.78	100	-
[8301]	26/09/07	21,900	21,900	21,900	21,900	+200.0	+0.92	100	-
[8301]	26/09/04	－	－	－	21,700	－	－	0	-
[8301]	26/09/03	－	－	－	21,700	－	－	0	-
[8301]	26/09/02	－	－	－	21,700	－	－	0	-
[8301]	26/09/01	23,000	23,000	21,700	21,700	-300	-1.36	500	-
[8301]	26/08/31	21,730	22,000	21,730	22,000	+260	+1.20	200	-
[8301]	26/08/28	21,740	21,740	21,740	21,740	－	－	100	-
[8301]	26/08/27	－	－	－	21,700	－	－	0	-
[8301]	26/08/26	21,700	21,700	21,630	21,700	－	－	600	-
[8301]	26/08/25	－	－	－	21,800	－	－	0	-
[8301]	26/08/24	－	－	－	21,800	－	－	0	-
[8301]	26/08/21	21,800	21,800	21,800	21,800	－	－	100	-
[8301]	26/08/20	－	－	－	22,100	－	－	0	-
[8301]	26/08/19	－	－	－	22,100	－	－	0	-
[8301]	26/08/18	22,100	22,100	22,100	22,100	0	0.00	200	-
[8301]	26/08/17	22,100	22,100	22,100	22,100	+100	+0.45	100	-
[8301]	26/08/14	22,000	22,000	22,000	22,000	－	－	200	-
[8301]	26/08/13	－	－	－	22,800	－	－	0	-
[8301]	26/08/12	22,800	22,800	22,800	22,800	－	－	100	-
[8301]	26/08/10	－	－	－	22,000	－	－	0	-
[8301]	26/08/07	－	－	－	22,000	－	－	0	-
[8301]	26/08/06	22,000	22,000	22,000	22,000	+200	+0.92	100	-
[8301]	26/08/05	21,990	22,000	21,800	21,800	0	0.00	300	-
[8301]	26/08/04	22,140	22,140	21,800	21,800	－	－	800	-
[8301]	26/08/03	－	－	－	22,500	－	－	0	-
[8301]	26/07/31	22,150	22,500	22,150	22,500	－	－	200	-
[8301]	26/07/30	－	－	－	22,150	－	－	0	-
[8301]	26/07/29	－	－	－	22,150	－	－	0	-
[8301]	26/07/28	－	－	－	22,150	－	－	0	-
[8301]	26/07/27	22,150	22,150	22,150	22,150	0	0.00	100	-
[8301]	26/07/24	22,150	22,150	22,150	22,150	－	－	100	-
[8301]	26/07/23	－	－	－	22,420	－	－	0	-
[8301]	26/07/22	22,420	22,420	22,420	22,420	－	－	100	-
[8301]	26/07/21	－	－	－	23,200	－	－	0	-
[8301]	26/07/17	22,500	23,200	22,200	23,200	－	－	300	-
[8301]	26/07/16	－	－	－	23,000	－	－	0	-
[8301]	26/07/15	23,000	23,000	23,000	23,000	-230	-0.99	100	-
[8301]	26/07/14	23,230	23,230	23,230	23,230	－	－	100	-
[8301]	26/07/13	－	－	－	22,230	－	－	0	-
[8301]	26/07/10	－	－	－	22,230	－	－	0	-
[8301]	26/07/09	22,230	22,230	22,230	22,230	0	0.00	100	-
[8301]	26/07/08	22,230	22,230	22,230	22,230	-80	-0.36	100	-
[8301]	26/07/07	22,310	22,310	22,310	22,310	－	－	800	-
[8301]	26/07/06	－	－	－	23,000	－	－	0	-
[8301]	26/07/03	－	－	－	23,000	－	－	0	-
[8301]	26/07/02	－	－	－	23,000	－	－	0	-
[8301]	26/07/01	23,000	23,000	23,000	23,000	－	－	100	-
[8301]	26/06/30	－	－	－	22,600	－	－	0	-
[8301]	26/06/29	22,600	22,600	22,600	22,600	-400	-1.74	100	-
[8301]	26/06/26	23,000	23,000	23,000	23,000	-200	-0.86	200	-
[8301]	26/06/25	23,210	23,210	23,200	23,200	－	－	400	-
[8301]	26/06/24	－	－	－	23,210	－	－	0	-
[8301]	26/06/23	23,600	23,600	23,210	23,210	－	－	300	-
[8301]	26/06/22	－	－	－	24,000	－	－	0	-
[8301]	26/06/19	－	－	－	24,000	－	－	0	-
[8301]	26/06/18	－	－	－	24,000	－	－	0	-
[8301]	26/06/17	－	－	－	24,000	－	－	0	-
[8301]	26/06/16	23,980	24,000	23,980	24,000	+500	+2.13	400	-
[8301]	26/06/15	22,030	24,000	22,000	23,500	-490	-2.04	900	-
[8301]	26/06/12	24,000	24,000	23,990	23,990	－	－	700	-
[8301]	26/06/11	－	－	－	24,000	－	－	0	-
[8301]	26/06/10	24,000	24,000	24,000	24,000	0	0.00	200	-
[8301]	26/06/09	24,000	24,000	24,000	24,000	0	0.00	100	-
[8301]	26/06/08	24,000	24,000	24,000	24,000	-10	-0.04	100	-
[8301]	26/06/05	24,010	24,100	24,010	24,010	-40	-0.17	400	-
[8301]	26/06/04	24,050	24,050	24,050	24,050	-250	-1.03	100	-
[8301]	26/06/03	24,300	24,300	24,300	24,300	+200	+0.83	100	-
[8301]	26/06/02	24,100	24,100	24,100	24,100	0	0.00	100	-
[8301]	26/06/01	24,050	24,100	24,050	24,100	+90	+0.37	200	-
[8301]	26/05/29	24,500	24,500	24,010	24,010	－	－	300	-
[8301]	26/05/28	－	－	－	24,490	－	－	0	-
[8301]	26/05/27	24,010	24,490	24,010	24,490	+480	+2.00	200	-
[8301]	26/05/26	24,010	24,010	24,010	24,010	-290	-1.19	400	-
[8301]	26/05/25	24,160	24,300	24,160	24,300	+20	+0.08	300	-
[8301]	26/05/22	24,280	24,280	24,280	24,280	+30	+0.12	100	-
[8301]	26/05/21	24,250	24,250	24,250	24,250	-80	-0.33	400	-
[8301]	26/05/20	24,330	24,330	24,330	24,330	+170	+0.70	100	-
[8301]	26/05/19	24,160	24,160	24,160	24,160	0	0.00	100	-
[8301]	26/05/18	24,200	24,200	24,160	24,160	－	－	200	-
[8301]	26/05/15	－	－	－	24,380	－	－	0	-
[8301]	26/05/14	24,380	24,380	24,380	24,380	-500	-2.01	100	-
[8301]	26/05/13	24,210	24,880	24,200	24,880	+180	+0.73	600	-
[8301]	26/05/12	24,700	24,700	24,700	24,700	+300	+1.23	200	-
[8301]	26/05/11	24,490	24,490	24,400	24,400	-390	-1.57	200	-
[8301]	26/05/08	24,790	24,790	24,790	24,790	－	－	100	-
[8301]	26/05/07	－	－	－	24,350	－	－	0	-
[8301]	26/05/01	24,300	24,500	24,300	24,350	0	0.00	300	-
[8301]	26/04/30	24,350	24,350	24,350	24,350	-150	-0.61	100	-
[8301]	26/04/28	24,510	24,510	24,500	24,500	-100	-0.41	500	-
[8301]	26/04/27	24,600	24,600	24,600	24,600	－	－	100	-
[8301]	26/04/24	－	－	－	24,990	－	－	0	-
[8301]	26/04/23	24,800	24,990	24,400	24,990	+490	+2.00	300	-
[8301]	26/04/22	24,610	24,610	24,500	24,500	－	－	300	-
[8301]	26/04/21	－	－	－	24,500	－	－	0	-
[8301]	26/04/20	25,000	25,000	24,050	24,500	－	－	800	-
[8301]	26/04/17	－	－	－	25,000	－	－	0	-
[8301]	26/04/16	－	－	－	25,000	－	－	0	-
[8301]	26/04/15	－	－	－	25,000	－	－	0	-
[8301]	26/04/14	25,000	25,000	25,000	25,000	0	0.00	100	-
[8301]	26/04/13	24,800	25,000	24,800	25,000	0	0.00	300	-
[8301]	26/04/10	25,000	25,000	25,000	25,000	－	－	100	-
[8301]	26/04/09	－	－	－	24,800	－	－	0	-
[8301]	26/04/08	24,800	24,800	24,800	24,800	－	－	100	-
[8301]	26/04/07	－	－	－	25,200	－	－	0	-
[8301]	26/04/06	25,010	25,200	25,010	25,200	－	－	200	-
[8301]	26/04/03	－	－	－	24,510	－	－	0	-
[8301]	26/04/02	－	－	－	24,510	－	－	0	-
[8301]	26/04/01	24,500	24,510	24,500	24,510	+10	+0.04	300	-
[8301]	26/03/31	24,720	24,720	24,500	24,500	－	－	300	-
[8301]	26/03/30	－	－	－	25,100	－	－	0	-
[8301]	26/03/27	－	－	－	25,100	－	－	0	-
[8301]	26/03/26	25,050	25,100	25,050	25,100	－	－	200	-
[8301]	26/03/25	－	－	－	24,550	－	－	0	-
[8301]	26/03/24	25,000	25,500	24,550	24,550	－	－	300	-
[8301]	26/03/23	－	－	－	24,550	－	－	0	-
[8301]	26/03/19	24,650	24,650	24,550	24,550	-100	-0.41	200	-
[8301]	26/03/18	24,650	24,650	24,650	24,650	－	－	200	-
[8301]	26/03/17	－	－	－	24,640	－	－	0	-
[8301]	26/03/16	24,640	24,640	24,640	24,640	0	0.00	100	-
[8301]	26/03/13	24,990	25,000	24,640	24,640	-160	-0.65	700	-
[8301]	26/03/12	25,300	25,300	24,800	24,800	-870	-3.39	300	-
[8301]	26/03/11	25,670	25,670	25,670	25,670	+1,090	+4.43	100	-
[8301]	26/03/10	24,580	24,580	24,580	24,580	+50	+0.20	100	-
[8301]	26/03/09	25,500	25,500	24,530	24,530	－	－	300	-
[8301]	26/03/06	－	－	－	25,000	－	－	0	-
[8301]	26/03/05	－	－	－	25,000	－	－	0	-
[8301]	26/03/04	25,000	25,000	24,800	25,000	－	－	700	-
[8301]	26/03/03	－	－	－	25,500	－	－	0	-
[8301]	26/03/02	25,500	25,500	25,500	25,500	－	－	200	-
[8301]	26/02/27	－	－	－	26,500	－	－	0	-
[8301]	26/02/26	－	－	－	26,500	－	－	0	-
[8301]	26/02/25	－	－	－	26,500	－	－	0	-
[8301]	26/02/24	－	－	－	26,500	－	－	0	-
[8301]	26/02/20	26,500	26,500	26,500	26,500	+100	+0.38	100	-
[8301]	26/02/19	26,400	26,400	26,400	26,400	－	－	100	-
[8301]	26/02/18	－	－	－	26,230	－	－	0	-
[8301]	26/02/17	26,230	26,230	26,230	26,230	-270	-1.02	100	-
[8301]	26/02/16	27,500	27,500	26,000	26,500	0	0.00	900	-
[8301]	26/02/13	27,480	28,000	26,500	26,500	-220	-0.82	2,400	-
[8301]	26/02/12	25,910	26,880	25,910	26,720	+1,090	+4.25	300	-
[8301]	26/02/10	26,000	26,000	25,630	25,630	+30	+0.12	200	-
[8301]	26/02/09	26,000	26,900	25,600	25,600	-200	-0.78	500	-
[8301]	26/02/06	25,800	25,800	25,800	25,800	-700	-2.64	100	-
[8301]	26/02/05	26,050	26,500	26,050	26,500	－	－	1,100	-
[8301]	26/02/04	－	－	－	26,000	－	－	0	-
[8301]	26/02/03	－	－	－	26,000	－	－	0	-
[8301]	26/02/02	26,000	26,000	26,000	26,000	－	－	100	-
[8301]	26/01/30	－	－	－	26,150	－	－	0	-
[8301]	26/01/29	25,500	26,150	25,500	26,150	+650	+2.55	700	-
[8301]	26/01/28	24,910	25,500	24,910	25,500	+100	+0.39	200	-
[8301]	26/01/27	25,500	25,500	25,400	25,400	-250	-0.97	200	-
[8301]	26/01/26	25,650	25,650	25,650	25,650	-500	-1.91	100	-
[8301]	26/01/23	26,150	26,150	26,150	26,150	+150	+0.58	100	-
[8301]	26/01/22	26,000	26,000	26,000	26,000	－	－	100	-
[8301]	26/01/21	－	－	－	26,000	－	－	0	-
[8301]	26/01/20	26,000	26,000	26,000	26,000	－	－	100	-
[8301]	26/01/19	－	－	－	25,900	－	－	0	-
[8301]	26/01/16	25,120	25,900	25,120	25,900	+400	+1.57	600	-
[8301]	26/01/15	25,600	25,800	25,000	25,500	-200	-0.78	600	-
[8301]	26/01/14	25,500	25,700	25,500	25,700	+200	+0.78	800	-
[8301]	26/01/13	25,500	25,500	25,500	25,500	+500	+2.00	100	-
[8301]	26/01/09	24,700	25,000	24,700	25,000	0	0.00	200	-
[8301]	26/01/08	24,500	25,000	24,500	25,000	+280	+1.13	200	-
[8301]	26/01/07	25,200	25,690	24,720	24,720	－	－	1,300	-
[8301]	26/01/06	－	－	－	24,330	－	－	0	-
[8301]	26/01/05	24,240	25,240	24,240	24,330	-370	-1.50	400	-
[8301]	25/12/30	24,700	24,700	24,700	24,700	-280	-1.12	200	-
[8301]	25/12/29	24,980	24,980	24,980	24,980	+880	+3.65	200	-
[8301]	25/12/26	24,310	24,310	24,100	24,100	-120	-0.50	600	-
[8301]	25/12/25	24,200	24,400	24,200	24,220	+70	+0.29	500	-
[8301]	25/12/24	24,200	24,200	24,150	24,150	-150	-0.62	200	-
[8301]	25/12/23	24,450	24,450	24,300	24,300	-10	-0.04	400	-
[8301]	25/12/22	25,680	25,680	24,270	24,310	-90	-0.37	1,300	-
[8301]	25/12/19	24,410	24,500	24,400	24,400	-400	-1.61	300	-
[8301]	25/12/18	24,800	24,800	24,800	24,800	0	0.00	100	-
[8301]	25/12/17	24,500	24,800	24,500	24,800	－	－	500	-
[8301]	25/12/16	－	－	－	24,500	－	－	0	-
[8301]	25/12/15	25,000	25,000	24,500	24,500	-100	-0.41	400	-
[8301]	25/12/12	25,000	25,000	24,300	24,600	0	0.00	700	-
[8301]	25/12/11	24,700	24,700	24,600	24,600	+200	+0.82	200	-
[8301]	25/12/10	25,000	25,000	24,320	24,400	-410	-1.65	800	-
[8301]	25/12/09	24,500	24,810	24,500	24,810	-90	-0.36	1,000	-
[8301]	25/12/08	24,900	24,900	24,900	24,900	+400	+1.63	100	-
[8301]	25/12/05	24,880	24,880	24,500	24,500	0	0.00	300	-
[8301]	25/12/04	24,500	24,500	24,400	24,500	-490	-1.96	600	-
[8301]	25/12/03	24,500	24,990	24,450	24,990	+90	+0.36	300	-
[8301]	25/12/02	24,500	24,900	24,350	24,900	+500	+2.05	900	-
[8301]	25/12/01	24,400	24,400	24,400	24,400	-100	-0.41	100	-
[8301]	25/11/28	24,500	24,500	24,500	24,500	0	0.00	500	-
[8301]	25/11/27	24,550	24,560	24,500	24,500	-100	-0.41	600	-
[8301]	25/11/26	24,500	24,600	24,500	24,600	-100	-0.40	300	-
[8301]	25/11/25	24,890	24,980	24,700	24,700	+50	+0.20	300	-
[8301]	25/11/21	24,650	24,670	24,650	24,650	-20	-0.08	300	-
[8301]	25/11/20	24,800	24,800	24,670	24,670	－	－	300	-
[8301]	25/11/19	－	－	－	25,000	－	－	0	-
[8301]	25/11/18	－	－	－	25,000	－	－	0	-
[8301]	25/11/17	－	－	－	25,000	－	－	0	-
[8301]	25/11/14	－	－	－	25,000	－	－	0	-
[8301]	25/11/13	25,000	25,000	25,000	25,000	+240	+0.97	100	-
[8301]	25/11/12	24,770	24,770	24,760	24,760	-40	-0.16	200	-
[8301]	25/11/11	24,800	24,800	24,800	24,800	0	0.00	200	-
[8301]	25/11/10	24,800	24,800	24,800	24,800	－	－	100	-
[8301]	25/11/07	－	－	－	24,900	－	－	0	-
[8301]	25/11/06	24,900	24,900	24,900	24,900	+100	+0.40	300	-
[8301]	25/11/05	25,000	25,000	24,800	24,800	－	－	500	-
[8301]	25/11/04	－	－	－	25,020	－	－	0	-
[8301]	25/10/31	25,020	25,020	25,020	25,020	－	－	100	-
[8301]	25/10/30	－	－	－	25,020	－	－	0	-
[8301]	25/10/29	25,020	25,490	25,020	25,020	-430	-1.69	300	-
[8301]	25/10/28	25,150	25,450	25,050	25,450	+210	+0.83	400	-
[8301]	25/10/27	25,740	25,740	25,240	25,240	－	－	300	-
[8301]	25/10/24	－	－	－	25,500	－	－	0	-
[8301]	25/10/23	25,500	25,500	25,500	25,500	－	－	100	-
[8301]	25/10/22	－	－	－	25,500	－	－	0	-
[8301]	25/10/21	25,510	25,510	25,500	25,500	-400	-1.54	200	-
[8301]	25/10/20	25,880	25,900	25,880	25,900	+290	+1.13	300	-
[8301]	25/10/17	25,880	25,880	25,110	25,610	－	－	300	-
[8301]	25/10/16	－	－	－	25,000	－	－	0	-
[8301]	25/10/15	25,000	25,000	25,000	25,000	+280	+1.13	100	-
[8301]	25/10/14	25,100	25,100	24,600	24,720	-680	-2.68	400	-
[8301]	25/10/10	25,500	25,500	25,400	25,400	－	－	300	-
[8301]	25/10/09	－	－	－	26,000	－	－	0	-
[8301]	25/10/08	－	－	－	26,000	－	－	0	-
[8301]	25/10/07	26,000	26,000	26,000	26,000	-370	-1.40	100	-
[8301]	25/10/06	26,370	26,370	26,370	26,370	+770	+3.01	100	-
[8301]	25/10/03	26,360	26,500	25,550	25,600	－	－	600	-
[8301]	25/10/02	－	－	－	25,860	－	－	0	-
[8301]	25/10/01	26,300	26,300	25,860	25,860	－	－	200	-
[8301]	25/09/30	－	－	－	26,400	－	－	0	-
[8301]	25/09/29	26,900	26,900	26,400	26,400	-100	-0.38	200	-
[8301]	25/09/26	25,710	26,500	25,710	26,500	+30	+0.11	400	-
[8301]	25/09/25	26,470	26,470	26,470	26,470	0	0.00	100	-
[8301]	25/09/24	26,000	26,480	26,000	26,470	+470	+1.81	300	-
[8301]	25/09/22	26,000	26,000	26,000	26,000	0	0.00	500	-
[8301]	25/09/19	26,000	26,000	26,000	26,000	+1,000	+4.00	500	-
[8301]	25/09/18	25,000	25,000	25,000	25,000	-250	-0.99	400	-
[8301]	25/09/17	24,870	25,250	24,870	25,250	0	0.00	200	-
[8301]	25/09/16	24,950	25,250	24,950	25,250	+250	+1.00	300	-
[8301]	25/09/12	25,000	25,000	24,920	25,000	0	0.00	300	-
[8301]	25/09/11	25,150	25,150	25,000	25,000	-450	-1.77	200	-
[8301]	25/09/10	25,500	25,500	25,450	25,450	+650	+2.62	400	-
[8301]	25/09/09	25,200	25,200	24,800	24,800	+100	+0.40	400	-
[8301]	25/09/08	24,920	25,000	24,700	24,700	-540	-2.14	1,000	-
[8301]	25/09/05	25,080	25,240	24,990	25,240	+660	+2.69	600	-