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
[2978]	26/10/29	294	294	278	284	-14.0	-4.70	8,400	3,387,975,424
[2978]	26/10/28	308	308	288	298	-9.0	-2.93	11,300	3,554,988,288
[2978]	26/10/27	293	307	293	307	+6.0	+1.99	4,700	3,662,353,664
[2978]	26/10/26	296	301	294	301	-2.0	-0.66	1,500	3,590,776,832
[2978]	26/10/23	307	307	294	303	-6.0	-1.94	9,800	3,614,635,776
[2978]	26/10/22	308	309	291	309	+2.0	+0.65	6,100	3,686,212,608
[2978]	26/10/21	312	312	307	307	-4.0	-1.29	1,100	3,662,353,664
[2978]	26/10/20	305	312	298	311	+3.0	+0.97	15,900	3,710,071,808
[2978]	26/10/19	308	310	305	308	-3.0	-0.96	1,600	3,674,283,264
[2978]	26/10/16	304	311	304	311	+8.0	+2.64	5,800	3,710,071,808
[2978]	26/10/15	305	307	303	303	-6.0	-1.94	4,100	3,614,635,776
[2978]	26/10/14	309	309	306	309	0	+0.00	1,000	3,686,212,608
[2978]	26/10/13	305	309	304	309	0	+0.00	3,000	3,686,212,608
[2978]	26/10/09	311	311	304	309	-7.0	-2.22	12,300	3,686,212,608
[2978]	26/10/08	317	317	310	316	+3.0	+0.96	8,400	3,769,719,040
[2978]	26/10/07	311	313	311	313	-2.0	-0.63	800	3,733,930,752
[2978]	26/10/06	314	315	313	315	-3.0	-0.94	700	3,757,789,696
[2978]	26/10/05	307	318	307	318	+5.0	+1.60	3,500	3,793,578,240
[2978]	26/10/02	311	314	310	313	-2.0	-0.63	10,600	3,733,930,752
[2978]	26/10/01	315	315	308	315	0	+0.00	24,100	3,757,789,696
[2978]	26/09/30	315	316	305	315	0	+0.00	10,400	3,757,789,696
[2978]	26/09/29	318	318	315	315	-3.0	-0.94	1,000	3,757,789,696
[2978]	26/09/28	318	318	315	318	+4.0	+1.27	3,300	3,793,578,240
[2978]	26/09/25	322	322	304	314	-6.0	-1.88	15,300	3,745,860,096
[2978]	26/09/24	322	325	313	320	-5.0	-1.54	11,600	3,817,437,184
[2978]	26/09/18	328	328	320	325	-3.0	-0.91	9,900	3,877,084,672
[2978]	26/09/17	332	332	327	328	-4.0	-1.20	11,200	3,912,872,960
[2978]	26/09/16	336	336	331	332	-5.0	-1.48	4,400	3,960,591,104
[2978]	26/09/15	328	337	328	337	-7.0	-2.03	21,900	3,950,479,360
[2978]	26/09/14	336	350	336	344	+8.0	+2.38	16,700	4,032,536,832
[2978]	26/09/11	345	345	333	336	-3.0	-0.88	3,600	3,938,756,864
[2978]	26/09/10	339	340	339	339	-3.0	-0.88	2,200	3,973,924,352
[2978]	26/09/09	339	342	339	342	0	+0.00	600	4,009,091,840
[2978]	26/09/08	343	343	334	342	0	+0.00	4,200	4,009,091,840
[2978]	26/09/07	335	344	334	342	+9.0	+2.70	3,500	4,009,091,840
[2978]	26/09/04	337	337	330	333	-1.0	-0.30	4,000	3,903,589,376
[2978]	26/09/03	340	340	334	334	-1.0	-0.30	2,400	3,915,311,872
[2978]	26/09/02	341	342	334	335	-4.0	-1.18	3,000	3,927,034,368
[2978]	26/09/01	346	346	337	339	-5.0	-1.45	3,600	3,973,924,352
[2978]	26/08/31	344	345	333	344	0	+0.00	4,500	4,032,536,832
[2978]	26/08/28	341	344	341	344	-1.0	-0.29	700	4,032,536,832
[2978]	26/08/27	340	347	340	345	+2.0	+0.58	800	4,044,259,328
[2978]	26/08/26	346	346	337	343	-5.0	-1.44	1,800	4,020,814,336
[2978]	26/08/25	352	352	337	348	0	+0.00	6,100	4,079,426,816
[2978]	26/08/24	338	349	333	348	+7.0	+2.05	3,800	4,079,426,816
[2978]	26/08/21	339	341	329	341	+2.0	+0.59	1,800	3,997,369,344
[2978]	26/08/20	332	342	328	339	+7.0	+2.11	3,200	3,973,924,352
[2978]	26/08/19	331	336	331	332	-2.0	-0.60	1,800	3,891,867,136
[2978]	26/08/18	328	345	328	334	+4.0	+1.21	5,700	3,915,311,872
[2978]	26/08/17	328	332	328	330	-10.0	-2.94	12,500	3,868,422,144
[2978]	26/08/14	344	347	340	340	-4.0	-1.16	6,700	3,985,646,848
[2978]	26/08/13	343	344	339	344	+3.0	+0.88	2,700	4,032,536,832
[2978]	26/08/12	336	341	335	341	+3.0	+0.89	5,000	3,997,369,344
[2978]	26/08/10	345	345	323	338	-5.0	-1.46	39,800	3,962,201,856
[2978]	26/08/07	341	343	339	343	-5.0	-1.44	2,500	4,020,814,336
[2978]	26/08/06	349	353	344	348	-1.0	-0.29	3,000	4,079,426,816
[2978]	26/08/05	342	349	340	349	-1.0	-0.29	4,800	4,091,149,312
[2978]	26/08/04	354	354	345	350	-1.0	-0.28	2,200	4,102,871,808
[2978]	26/08/03	359	359	351	351	-7.0	-1.96	2,100	4,114,594,304
[2978]	26/07/31	355	358	352	358	+3.0	+0.85	1,800	4,196,651,776
[2978]	26/07/30	358	359	355	355	-4.0	-1.11	2,300	4,161,484,288
[2978]	26/07/29	362	365	354	359	+5.0	+1.41	11,000	4,208,374,272
[2978]	26/07/28	355	356	353	354	-1.0	-0.28	3,600	4,149,761,792
[2978]	26/07/27	352	358	350	355	+5.0	+1.43	4,500	4,161,484,288
[2978]	26/07/24	352	358	349	350	0	+0.00	8,200	4,102,871,808
[2978]	26/07/23	345	350	337	350	+5.0	+1.45	2,900	4,102,871,808
[2978]	26/07/22	342	345	339	345	+9.0	+2.68	1,800	4,044,259,328
[2978]	26/07/21	344	344	336	336	-6.0	-1.75	3,100	3,938,756,864
[2978]	26/07/17	335	342	335	342	+4	+1.18	1,500	-
[2978]	26/07/16	337	346	337	338	-7	-2.03	3,900	-
[2978]	26/07/15	338	345	335	345	+3	+0.88	3,600	-
[2978]	26/07/14	335	342	330	342	+4	+1.18	7,200	-
[2978]	26/07/13	336	344	336	338	-6	-1.74	3,800	-
[2978]	26/07/10	335	344	334	344	+5	+1.47	4,500	-
[2978]	26/07/09	340	340	334	339	-4	-1.17	7,500	-
[2978]	26/07/08	341	349	334	343	-1	-0.29	9,300	-
[2978]	26/07/07	344	344	340	344	-1	-0.29	11,300	-
[2978]	26/07/06	353	354	343	345	-8	-2.27	9,900	-
[2978]	26/07/03	351	356	348	353	+2	+0.57	2,100	-
[2978]	26/07/02	343	351	343	351	+2	+0.57	5,300	-
[2978]	26/07/01	350	350	340	349	+1	+0.29	9,800	-
[2978]	26/06/30	348	349	339	348	-1	-0.29	4,700	-
[2978]	26/06/29	340	349	336	349	+4	+1.16	8,100	-
[2978]	26/06/26	352	352	336	345	-4	-1.15	7,600	-
[2978]	26/06/25	344	350	329	349	+5	+1.45	17,000	-
[2978]	26/06/24	345	345	331	344	-4	-1.15	9,100	-
[2978]	26/06/23	356	356	342	348	-1	-0.29	3,200	-
[2978]	26/06/22	349	349	337	349	+3	+0.87	27,700	-
[2978]	26/06/19	345	349	338	346	-7	-1.98	7,400	-
[2978]	26/06/18	351	359	349	353	-3	-0.84	1,700	-
[2978]	26/06/17	344	356	340	356	-4	-1.11	14,300	-
[2978]	26/06/16	343	360	341	360	-7	-1.91	31,100	-
[2978]	26/06/15	362	382	360	367	+5	+1.38	8,800	-
[2978]	26/06/12	367	367	360	362	-5	-1.36	3,300	-
[2978]	26/06/11	368	369	363	367	-5	-1.34	4,700	-
[2978]	26/06/10	374	375	367	372	-1	-0.27	6,800	-
[2978]	26/06/09	371	379	369	373	+2	+0.54	4,800	-
[2978]	26/06/08	368	371	365	371	-1	-0.27	4,000	-
[2978]	26/06/05	369	375	368	372	+3	+0.81	5,500	-
[2978]	26/06/04	372	374	369	369	-4	-1.07	7,200	-
[2978]	26/06/03	380	380	370	373	-7	-1.84	5,900	-
[2978]	26/06/02	378	380	375	380	+2	+0.53	3,300	-
[2978]	26/06/01	385	390	370	378	-12	-3.08	11,600	-
[2978]	26/05/29	380	390	380	390	+11	+2.90	1,700	-
[2978]	26/05/28	391	391	375	379	-13	-3.32	7,800	-
[2978]	26/05/27	395	395	380	392	-3	-0.76	11,300	-
[2978]	26/05/26	390	395	385	395	-3	-0.75	1,900	-
[2978]	26/05/25	401	401	391	398	+5	+1.27	8,100	-
[2978]	26/05/22	387	394	385	393	+4.0	+1.03	8,700	-
[2978]	26/05/21	396	396	389	389	-1.0	-0.26	73,500	-
[2978]	26/05/20	390	391	383	390	-1.0	-0.26	10,900	-
[2978]	26/05/19	398	400	389	391	-6.0	-1.51	8,400	-
[2978]	26/05/18	409	409	381	397	-12.0	-2.93	14,600	-
[2978]	26/05/15	418	418	409	409	-12.0	-2.85	5,500	-
[2978]	26/05/14	428	428	421	421	-3.0	-0.71	4,500	-
[2978]	26/05/13	431	433	424	424	0	+0.00	4,100	-
[2978]	26/05/12	432	432	421	424	-8.0	-1.85	1,900	-
[2978]	26/05/11	421	439	420	432	+12.0	+2.86	15,300	-
[2978]	26/05/08	409	420	409	420	+11.0	+2.69	4,500	-
[2978]	26/05/07	420	424	409	409	-15.0	-3.54	32,200	-
[2978]	26/05/01	445	445	416	424	-13.0	-2.97	18,900	-
[2978]	26/04/30	454	454	432	437	-17.0	-3.74	8,700	-
[2978]	26/04/28	423	479	417	454	+25.0	+5.83	51,100	-
[2978]	26/04/27	416	465	410	429	+13	+3.13	53,100	-
[2978]	26/04/24	409	416	382	416	+9	+2.21	27,600	-
[2978]	26/04/23	416	416	405	407	-1	-0.25	2,300	-
[2978]	26/04/22	406	408	406	408	+1	+0.25	1,700	-
[2978]	26/04/21	410	412	403	407	-8	-1.93	14,900	-
[2978]	26/04/20	419	421	411	415	+2	+0.48	2,700	-
[2978]	26/04/17	416	422	413	413	0	0.00	5,300	-
[2978]	26/04/16	415	420	413	413	-2	-0.48	5,700	-
[2978]	26/04/15	417	422	415	415	-2	-0.48	10,200	-
[2978]	26/04/14	419	419	416	417	-1	-0.24	2,600	-
[2978]	26/04/13	420	426	418	418	-3	-0.71	3,500	-
[2978]	26/04/10	420	426	420	421	-2	-0.47	3,800	-
[2978]	26/04/09	425	425	422	423	-1	-0.24	500	-
[2978]	26/04/08	424	428	422	424	+1	+0.24	4,100	-
[2978]	26/04/07	425	425	423	423	-3	-0.70	1,200	-
[2978]	26/04/06	429	430	423	426	+1	+0.24	2,100	-
[2978]	26/04/03	435	435	424	425	-10	-2.30	1,400	-
[2978]	26/04/02	436	436	420	435	-1	-0.23	3,700	-
[2978]	26/04/01	438	438	426	436	+7	+1.63	1,100	-
[2978]	26/03/31	420	431	413	429	+8	+1.90	5,300	-
[2978]	26/03/30	423	423	420	421	-7	-1.64	1,600	-
[2978]	26/03/27	432	441	427	428	+4	+0.94	3,900	-
[2978]	26/03/26	443	443	424	424	-11	-2.53	2,700	-
[2978]	26/03/25	440	440	434	435	+3	+0.69	5,000	-
[2978]	26/03/24	448	448	432	432	+8	+1.89	2,200	-
[2978]	26/03/23	441	441	419	424	-17	-3.85	14,600	-
[2978]	26/03/19	447	462	434	441	-7	-1.56	16,000	-
[2978]	26/03/18	443	448	420	448	+5	+1.13	13,800	-
[2978]	26/03/17	444	451	414	443	-9	-1.99	92,500	-
[2978]	26/03/16	438	460	430	452	+14	+3.20	30,500	-
[2978]	26/03/13	429	438	421	438	+4	+0.92	6,000	-
[2978]	26/03/12	436	436	428	434	-3	-0.69	1,600	-
[2978]	26/03/11	425	437	425	437	+12	+2.82	12,300	-
[2978]	26/03/10	437	440	425	425	-7	-1.62	10,900	-
[2978]	26/03/09	420	432	417	432	+9	+2.13	12,600	-
[2978]	26/03/06	420	426	420	423	+3	+0.71	9,900	-
[2978]	26/03/05	422	426	420	420	-1	-0.24	11,700	-
[2978]	26/03/04	432	432	418	421	-10	-2.32	30,800	-
[2978]	26/03/03	444	445	430	431	-14	-3.15	23,200	-
[2978]	26/03/02	450	450	445	445	-3	-0.67	1,800	-
[2978]	26/02/27	445	451	445	448	-2	-0.44	6,900	-
[2978]	26/02/26	450	450	447	450	+3	+0.67	2,400	-
[2978]	26/02/25	455	455	445	447	-7	-1.54	9,700	-
[2978]	26/02/24	452	460	445	454	+2	+0.44	9,100	-
[2978]	26/02/20	451	456	451	452	+2	+0.44	2,700	-
[2978]	26/02/19	453	456	450	450	-6	-1.32	4,300	-
[2978]	26/02/18	454	459	453	456	+2	+0.44	3,200	-
[2978]	26/02/17	460	463	454	454	-11	-2.37	2,500	-
[2978]	26/02/16	445	465	445	465	+17	+3.79	3,900	-
[2978]	26/02/13	445	448	445	448	+2	+0.45	1,700	-
[2978]	26/02/12	447	451	445	446	-4	-0.89	5,900	-
[2978]	26/02/10	450	450	450	450	0	0.00	100	-
[2978]	26/02/09	452	458	440	450	0	0.00	5,800	-
[2978]	26/02/06	451	453	449	450	-5	-1.10	5,000	-
[2978]	26/02/05	451	462	450	455	+5	+1.11	2,300	-
[2978]	26/02/04	452	455	450	450	-5	-1.10	2,100	-
[2978]	26/02/03	456	458	455	455	-1	-0.22	1,800	-
[2978]	26/02/02	460	460	451	456	-4	-0.87	2,000	-
[2978]	26/01/30	447	460	447	460	-1	-0.22	17,200	-
[2978]	26/01/29	450	479	448	461	+6	+1.32	7,200	-
[2978]	26/01/28	460	460	455	455	+3	+0.66	1,600	-
[2978]	26/01/27	454	458	451	452	-6	-1.31	3,300	-
[2978]	26/01/26	463	463	458	458	-7	-1.51	4,100	-
[2978]	26/01/23	473	473	465	465	-4	-0.85	7,500	-
[2978]	26/01/22	467	470	463	469	+3	+0.64	3,900	-
[2978]	26/01/21	473	475	466	466	-7	-1.48	7,200	-
[2978]	26/01/20	481	483	473	473	-9	-1.87	2,600	-
[2978]	26/01/19	472	490	470	482	+12	+2.55	15,700	-
[2978]	26/01/16	467	470	467	470	+5	+1.08	3,300	-
[2978]	26/01/15	461	465	456	465	+12	+2.65	4,100	-
[2978]	26/01/14	472	472	450	453	-16	-3.41	6,900	-
[2978]	26/01/13	476	476	464	469	+7	+1.52	2,800	-
[2978]	26/01/09	476	476	462	462	-6	-1.28	4,200	-
[2978]	26/01/08	478	478	465	468	-3	-0.64	4,900	-
[2978]	26/01/07	480	480	467	471	-2	-0.42	5,900	-
[2978]	26/01/06	478	479	463	473	+11	+2.38	11,800	-
[2978]	26/01/05	464	475	456	462	+14	+3.13	25,400	-
[2978]	25/12/30	443	454	440	448	+4	+0.90	11,600	-
[2978]	25/12/29	433	454	433	444	-13	-2.84	12,200	-
[2978]	25/12/26	431	457	430	457	+24	+5.54	19,000	-
[2978]	25/12/25	440	440	433	433	-5	-1.14	7,500	-
[2978]	25/12/24	436	440	433	438	+3	+0.69	6,600	-
[2978]	25/12/23	426	441	426	435	+9	+2.11	20,200	-
[2978]	25/12/22	427	440	420	426	-5	-1.16	38,500	-
[2978]	25/12/19	433	437	418	431	+1	+0.23	20,100	-
[2978]	25/12/18	437	440	429	430	-7	-1.60	10,500	-
[2978]	25/12/17	441	441	418	437	-3	-0.68	32,600	-
[2978]	25/12/16	448	448	425	440	-16	-3.51	42,300	-
[2978]	25/12/15	431	460	410	456	-15	-3.18	116,300	-
[2978]	25/12/12	473	475	467	471	+6	+1.29	19,800	-
[2978]	25/12/11	462	469	461	465	-2	-0.43	4,800	-
[2978]	25/12/10	461	473	460	467	+4	+0.86	7,700	-
[2978]	25/12/09	477	477	455	463	-16	-3.34	25,000	-
[2978]	25/12/08	479	479	466	479	+1	+0.21	11,400	-
[2978]	25/12/05	473	489	467	478	+6	+1.27	9,800	-
[2978]	25/12/04	466	473	466	472	+2	+0.43	23,300	-
[2978]	25/12/03	486	486	470	470	-15	-3.09	17,700	-
[2978]	25/12/02	498	498	474	485	-10	-2.02	10,700	-
[2978]	25/12/01	514	514	495	495	-9	-1.79	14,600	-
[2978]	25/11/28	480	507	480	504	+19	+3.92	8,900	-
[2978]	25/11/27	481	490	481	485	+6	+1.25	5,100	-
[2978]	25/11/26	482	482	479	479	-6	-1.24	3,100	-
[2978]	25/11/25	502	502	478	485	-1	-0.21	8,900	-
[2978]	25/11/21	477	486	476	486	+2	+0.41	6,200	-
[2978]	25/11/20	484	487	483	484	-5	-1.02	5,700	-
[2978]	25/11/19	488	490	484	489	+2	+0.41	3,800	-
[2978]	25/11/18	493	493	481	487	-8	-1.62	15,600	-
[2978]	25/11/17	490	495	479	495	+4	+0.81	10,200	-
[2978]	25/11/14	490	501	489	491	+1	+0.20	19,200	-
[2978]	25/11/13	494	509	482	490	+12	+2.51	40,900	-
[2978]	25/11/12	475	479	470	478	+3	+0.63	6,600	-
[2978]	25/11/11	466	477	465	475	+2	+0.42	11,400	-
[2978]	25/11/10	481	481	472	473	0	0.00	3,800	-
[2978]	25/11/07	477	477	469	473	-5	-1.05	5,500	-
[2978]	25/11/06	479	479	472	478	-2	-0.42	4,700	-
[2978]	25/11/05	471	521	471	480	+10	+2.13	49,700	-
[2978]	25/11/04	521	521	468	470	-31	-6.19	67,300	-
[2978]	25/10/31	500	506	495	501	-3	-0.60	26,600	-
[2978]	25/10/30	517	517	490	504	-12	-2.33	28,500	-
[2978]	25/10/29	527	531	516	516	-17	-3.19	32,400	-
[2978]	25/10/28	539	541	533	533	-5	-0.93	4,400	-
[2978]	25/10/27	546	546	535	538	-5	-0.92	4,800	-
[2978]	25/10/24	556	556	542	543	0	0.00	6,300	-
[2978]	25/10/23	549	550	536	543	-6	-1.09	7,800	-
[2978]	25/10/22	551	559	545	549	-2	-0.36	4,200	-
[2978]	25/10/21	585	585	536	551	-34	-5.81	25,900	-
[2978]	25/10/20	575	600	557	585	+22	+3.91	62,400	-
[2978]	25/10/17	551	563	551	563	+14	+2.55	7,900	-
[2978]	25/10/16	530	551	530	549	+19	+3.58	10,900	-
[2978]	25/10/15	524	540	523	530	+8	+1.53	10,300	-
[2978]	25/10/14	530	539	516	522	-24	-4.40	27,200	-
[2978]	25/10/10	552	552	546	546	-8	-1.44	1,600	-
[2978]	25/10/09	560	562	554	554	-6	-1.07	2,800	-
[2978]	25/10/08	569	570	557	560	-14	-2.44	3,100	-
[2978]	25/10/07	560	580	560	574	+10	+1.77	5,000	-
[2978]	25/10/06	550	566	550	564	+17	+3.11	7,200	-
[2978]	25/10/03	558	570	545	547	-11	-1.97	28,900	-
[2978]	25/10/02	568	578	531	558	-14	-2.45	46,200	-
[2978]	25/10/01	586	586	572	572	-16	-2.72	7,200	-
[2978]	25/09/30	598	598	586	588	-6	-1.01	2,900	-
[2978]	25/09/29	589	594	581	594	+5	+0.85	4,400	-
[2978]	25/09/26	584	590	584	589	0	0.00	4,900	-
[2978]	25/09/25	600	600	586	589	-6	-1.01	7,800	-
[2978]	25/09/24	600	600	579	595	-5	-0.83	16,300	-
[2978]	25/09/22	606	609	591	600	-5	-0.83	5,700	-
[2978]	25/09/19	606	615	602	605	+3	+0.50	8,900	-
[2978]	25/09/18	612	617	583	602	-10	-1.63	48,200	-
[2978]	25/09/17	617	617	608	612	+5	+0.82	24,900	-
[2978]	25/09/16	618	637	607	607	-1	-0.16	94,500	-
[2978]	25/09/12	613	613	603	608	+5	+0.83	15,800	-
[2978]	25/09/11	612	616	596	603	-7	-1.15	7,400	-
[2978]	25/09/10	600	619	596	610	+10	+1.67	5,000	-
[2978]	25/09/09	598	602	598	600	-2	-0.33	4,100	-
[2978]	25/09/08	610	610	595	602	+2	+0.33	2,500	-
[2978]	25/09/05	600	600	591	600	+3	+0.50	1,600	-