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
[2982]	26/10/29	383	383	377	380	-4.0	-1.04	335,200	18,813,968,384
[2982]	26/10/28	390	392	384	384	-5.0	-1.29	274,500	19,012,009,984
[2982]	26/10/27	394	395	388	389	-4.0	-1.02	164,700	19,259,561,984
[2982]	26/10/26	390	395	388	393	+2.0	+0.51	151,900	19,457,603,584
[2982]	26/10/23	391	392	386	391	+2.0	+0.51	192,200	19,358,582,784
[2982]	26/10/22	393	395	389	389	-3.0	-0.77	133,600	19,259,561,984
[2982]	26/10/21	390	394	389	392	+7.0	+1.82	129,800	19,408,093,184
[2982]	26/10/20	395	395	384	385	-9.0	-2.28	341,700	19,061,520,384
[2982]	26/10/19	395	396	391	394	-3.0	-0.76	137,600	19,507,113,984
[2982]	26/10/16	394	399	394	397	+6.0	+1.53	131,500	19,655,647,232
[2982]	26/10/15	394	394	389	391	-6.0	-1.51	380,200	19,358,582,784
[2982]	26/10/14	401	401	394	397	-2.0	-0.50	213,900	19,655,647,232
[2982]	26/10/13	395	401	395	399	+4.0	+1.01	219,600	19,754,668,032
[2982]	26/10/09	396	399	395	395	0	+0.00	112,200	19,556,624,384
[2982]	26/10/08	400	400	394	395	-6.0	-1.50	320,200	19,556,624,384
[2982]	26/10/07	401	405	399	401	0	+0.00	157,700	19,853,688,832
[2982]	26/10/06	398	403	397	401	+2.0	+0.50	183,200	19,853,688,832
[2982]	26/10/05	402	403	398	399	-5.0	-1.24	288,900	19,754,668,032
[2982]	26/10/02	413	413	401	404	-10.0	-2.42	454,800	20,002,220,032
[2982]	26/10/01	418	418	409	414	-3.0	-0.72	318,700	20,497,324,032
[2982]	26/09/30	419	420	415	417	0	+0.00	140,100	20,645,855,232
[2982]	26/09/29	423	423	414	417	-6.0	-1.42	177,700	20,645,855,232
[2982]	26/09/28	430	431	423	423	-6.0	-1.40	158,000	20,942,917,632
[2982]	26/09/25	434	435	429	429	-3.0	-0.69	154,500	21,239,980,032
[2982]	26/09/24	432	436	427	432	+1.0	+0.23	272,700	21,388,511,232
[2982]	26/09/18	436	438	431	431	-4.0	-0.92	169,700	21,339,000,832
[2982]	26/09/17	432	437	432	435	+5.0	+1.16	254,800	21,537,042,432
[2982]	26/09/16	425	432	423	430	+10.0	+2.38	225,700	21,289,490,432
[2982]	26/09/15	423	427	419	420	-1.0	-0.24	159,500	20,794,386,432
[2982]	26/09/14	413	422	413	421	+8.0	+1.94	186,700	20,843,896,832
[2982]	26/09/11	417	419	411	413	-7.0	-1.67	270,600	20,447,813,632
[2982]	26/09/10	420	422	415	420	-1.0	-0.24	146,600	20,794,386,432
[2982]	26/09/09	422	427	420	421	-4.0	-0.94	248,100	20,843,896,832
[2982]	26/09/08	434	435	425	425	-9.0	-2.07	212,400	21,041,938,432
[2982]	26/09/07	443	444	433	434	-7.0	-1.59	161,000	21,487,532,032
[2982]	26/09/04	433	442	432	441	+8.0	+1.85	314,100	21,834,104,832
[2982]	26/09/03	432	436	429	433	0	+0.00	195,000	21,438,021,632
[2982]	26/09/02	435	437	430	433	-4.0	-0.92	189,200	21,438,021,632
[2982]	26/09/01	434	438	429	437	+2.0	+0.46	232,900	21,636,063,232
[2982]	26/08/31	436	439	432	435	-4.0	-0.91	231,200	21,537,042,432
[2982]	26/08/28	425	439	421	439	+11.0	+2.57	362,000	21,735,084,032
[2982]	26/08/27	427	430	425	428	+3.0	+0.71	158,900	21,190,469,632
[2982]	26/08/26	423	426	423	425	+2.0	+0.47	151,800	21,041,938,432
[2982]	26/08/25	420	424	418	423	+5.0	+1.20	166,100	20,942,917,632
[2982]	26/08/24	423	424	417	418	-3.0	-0.71	126,400	20,695,365,632
[2982]	26/08/21	422	422	418	421	-2.0	-0.47	131,200	20,843,896,832
[2982]	26/08/20	418	423	416	423	+11.0	+2.67	259,500	20,942,917,632
[2982]	26/08/19	417	417	410	412	-8.0	-1.90	323,700	20,398,303,232
[2982]	26/08/18	428	430	416	420	-8.0	-1.87	296,100	20,794,386,432
[2982]	26/08/17	426	429	420	428	+3.0	+0.71	341,400	21,130,352,640
[2982]	26/08/14	427	430	421	425	+1.0	+0.24	322,600	20,982,243,328
[2982]	26/08/13	419	429	418	424	+5.0	+1.19	466,100	20,932,874,240
[2982]	26/08/12	407	419	406	419	+14.0	+3.46	449,500	20,686,022,656
[2982]	26/08/10	399	407	397	405	+5.0	+1.25	267,600	19,994,843,136
[2982]	26/08/07	391	404	391	400	-7.0	-1.72	666,900	19,747,993,600
[2982]	26/08/06	407	416	393	407	0	+0.00	687,700	20,093,583,360
[2982]	26/08/05	406	408	404	407	+4.0	+0.99	203,800	20,093,583,360
[2982]	26/08/04	404	407	400	403	-1.0	-0.25	265,500	19,896,102,912
[2982]	26/08/03	407	409	397	404	-6.0	-1.46	395,700	19,945,474,048
[2982]	26/07/31	412	420	408	410	-5.0	-1.20	295,000	20,241,692,672
[2982]	26/07/30	410	415	409	415	+1.0	+0.24	229,300	20,488,544,256
[2982]	26/07/29	413	416	409	414	+4.0	+0.98	364,900	20,439,173,120
[2982]	26/07/28	413	414	409	410	-8.0	-1.91	197,000	20,241,692,672
[2982]	26/07/27	412	418	404	418	+10.0	+2.45	251,900	20,636,653,568
[2982]	26/07/24	410	412	406	408	-4.0	-0.97	272,300	20,142,952,448
[2982]	26/07/23	412	416	411	412	-3.0	-0.72	176,900	20,340,432,896
[2982]	26/07/22	413	418	408	415	+3.0	+0.73	249,300	20,488,544,256
[2982]	26/07/21	406	417	406	412	+6.0	+1.48	231,100	20,340,432,896
[2982]	26/07/17	413	417	402	406	-12	-2.87	473,900	-
[2982]	26/07/16	421	424	413	418	-3	-0.71	269,100	-
[2982]	26/07/15	417	421	415	421	+5	+1.20	393,600	-
[2982]	26/07/14	399	418	399	416	+15	+3.74	519,300	-
[2982]	26/07/13	401	404	397	401	+5	+1.26	319,000	-
[2982]	26/07/10	395	402	394	396	+4	+1.02	222,000	-
[2982]	26/07/09	393	398	389	392	-2	-0.51	244,300	-
[2982]	26/07/08	400	402	393	394	-6	-1.50	266,500	-
[2982]	26/07/07	405	407	400	400	-3	-0.74	206,000	-
[2982]	26/07/06	408	413	401	403	-4	-0.98	316,100	-
[2982]	26/07/03	403	412	402	407	+8	+2.01	442,500	-
[2982]	26/07/02	392	400	391	399	+7	+1.79	237,000	-
[2982]	26/07/01	397	398	391	392	-3	-0.76	291,100	-
[2982]	26/06/30	406	407	394	395	-9	-2.23	285,700	-
[2982]	26/06/29	409	409	391	404	-7	-1.70	757,800	-
[2982]	26/06/26	411	414	405	411	+3	+0.74	867,700	-
[2982]	26/06/25	402	412	400	408	+10	+2.51	436,500	-
[2982]	26/06/24	403	405	395	398	-7	-1.73	447,400	-
[2982]	26/06/23	413	415	399	405	0	0.00	515,000	-
[2982]	26/06/22	403	408	399	405	+2	+0.50	322,800	-
[2982]	26/06/19	402	405	395	403	+5	+1.26	321,600	-
[2982]	26/06/18	401	403	392	398	+2	+0.51	268,300	-
[2982]	26/06/17	392	404	389	396	+4	+1.02	434,100	-
[2982]	26/06/16	396	400	391	392	-2	-0.51	398,500	-
[2982]	26/06/15	391	410	388	394	+8	+2.07	761,100	-
[2982]	26/06/12	389	390	383	386	+1	+0.26	435,800	-
[2982]	26/06/11	389	389	380	385	-3	-0.77	319,600	-
[2982]	26/06/10	389	395	384	388	+5	+1.31	583,700	-
[2982]	26/06/09	389	392	379	383	0	0.00	362,500	-
[2982]	26/06/08	384	387	377	383	-5	-1.29	505,500	-
[2982]	26/06/05	388	401	386	388	+4	+1.04	601,400	-
[2982]	26/06/04	387	387	376	384	-3	-0.78	450,900	-
[2982]	26/06/03	386	389	378	387	0	0.00	424,200	-
[2982]	26/06/02	389	391	378	387	+1	+0.26	829,300	-
[2982]	26/06/01	420	420	385	386	-37	-8.75	1,326,300	-
[2982]	26/05/29	430	431	414	423	-4	-0.94	486,100	-
[2982]	26/05/28	422	432	414	427	+6	+1.43	556,400	-
[2982]	26/05/27	402	421	399	421	+14	+3.44	729,400	-
[2982]	26/05/26	410	410	400	407	+5	+1.24	653,700	-
[2982]	26/05/25	425	425	395	402	-16	-3.83	865,100	-
[2982]	26/05/22	417	434	413	418	-3.0	-0.71	1,134,500	-
[2982]	26/05/21	435	441	397	421	+8.0	+1.94	1,318,500	-
[2982]	26/05/20	416	423	409	413	+3.0	+0.73	1,148,500	-
[2982]	26/05/19	400	421	396	410	+16.0	+4.06	1,133,300	-
[2982]	26/05/18	396	403	387	394	-3.0	-0.76	1,263,100	-
[2982]	26/05/15	401	412	386	397	-7.0	-1.73	2,732,000	-
[2982]	26/05/14	384	415	370	404	+17.0	+4.39	1,242,600	-
[2982]	26/05/13	391	391	383	387	-6.0	-1.53	510,000	-
[2982]	26/05/12	391	395	389	393	+1.0	+0.26	300,700	-
[2982]	26/05/11	395	401	391	392	-9.0	-2.24	484,800	-
[2982]	26/05/08	399	402	392	401	+2.0	+0.50	568,800	-
[2982]	26/05/07	407	408	398	399	-5.0	-1.24	531,000	-
[2982]	26/05/01	409	409	402	404	-1.0	-0.25	284,900	-
[2982]	26/04/30	410	410	404	405	-7.0	-1.70	240,700	-
[2982]	26/04/28	409	413	408	412	+5.0	+1.23	139,900	-
[2982]	26/04/27	400	409	396	407	+6	+1.50	460,100	-
[2982]	26/04/24	408	410	401	401	-8	-1.96	315,200	-
[2982]	26/04/23	412	415	405	409	-2	-0.49	387,000	-
[2982]	26/04/22	412	416	410	411	-9	-2.14	303,700	-
[2982]	26/04/21	422	424	417	420	-3	-0.71	230,000	-
[2982]	26/04/20	425	425	418	423	+3	+0.71	182,200	-
[2982]	26/04/17	423	426	419	420	-4	-0.94	175,500	-
[2982]	26/04/16	427	429	420	424	+4	+0.95	337,100	-
[2982]	26/04/15	427	427	418	420	-2	-0.47	445,800	-
[2982]	26/04/14	425	427	418	422	-1	-0.24	343,900	-
[2982]	26/04/13	424	425	420	423	+1	+0.24	366,200	-
[2982]	26/04/10	429	433	422	422	-7	-1.63	344,800	-
[2982]	26/04/09	438	439	426	429	-10	-2.28	493,200	-
[2982]	26/04/08	438	442	435	439	+5	+1.15	523,300	-
[2982]	26/04/07	433	437	431	434	+3	+0.70	252,100	-
[2982]	26/04/06	429	432	427	431	+5	+1.17	184,500	-
[2982]	26/04/03	430	432	425	426	+4	+0.95	280,200	-
[2982]	26/04/02	426	439	419	422	+1	+0.24	514,600	-
[2982]	26/04/01	418	423	414	421	+16	+3.95	506,700	-
[2982]	26/03/31	408	412	404	405	-5	-1.22	395,700	-
[2982]	26/03/30	406	416	401	410	-12	-2.84	519,600	-
[2982]	26/03/27	418	426	418	422	0	0.00	263,800	-
[2982]	26/03/26	433	434	421	422	-8	-1.86	276,400	-
[2982]	26/03/25	424	433	424	430	+12	+2.87	443,300	-
[2982]	26/03/24	415	423	411	418	+17	+4.24	575,700	-
[2982]	26/03/23	407	407	396	401	-18	-4.30	805,000	-
[2982]	26/03/19	426	428	416	419	-13	-3.01	484,200	-
[2982]	26/03/18	423	433	417	432	+17	+4.10	684,100	-
[2982]	26/03/17	417	424	412	415	+2	+0.48	368,200	-
[2982]	26/03/16	415	419	411	413	-1	-0.24	247,600	-
[2982]	26/03/13	413	417	411	414	-4	-0.96	510,800	-
[2982]	26/03/12	430	436	415	418	-20	-4.57	542,200	-
[2982]	26/03/11	444	447	437	438	-1	-0.23	629,500	-
[2982]	26/03/10	433	442	425	439	+14	+3.29	531,500	-
[2982]	26/03/09	426	429	412	425	-15	-3.41	990,000	-
[2982]	26/03/06	426	442	425	440	+12	+2.80	655,000	-
[2982]	26/03/05	427	440	423	428	+19	+4.65	806,100	-
[2982]	26/03/04	424	425	404	409	-19	-4.44	1,224,900	-
[2982]	26/03/03	446	448	428	428	-21	-4.68	779,700	-
[2982]	26/03/02	446	454	443	449	-16	-3.44	835,900	-
[2982]	26/02/27	449	465	444	465	+22	+4.97	1,230,500	-
[2982]	26/02/26	447	456	442	443	+4	+0.91	1,189,000	-
[2982]	26/02/25	424	450	419	439	+20	+4.77	1,415,600	-
[2982]	26/02/24	413	420	410	419	+6	+1.45	592,000	-
[2982]	26/02/20	420	421	413	413	-13	-3.05	776,000	-
[2982]	26/02/19	427	427	416	426	+2	+0.47	671,700	-
[2982]	26/02/18	420	428	419	424	+3	+0.71	682,400	-
[2982]	26/02/17	420	426	413	421	+1	+0.24	1,007,200	-
[2982]	26/02/16	423	424	410	420	0	0.00	1,161,100	-
[2982]	26/02/13	427	427	400	420	-15	-3.45	2,579,800	-
[2982]	26/02/12	500	512	417	435	-61	-12.30	2,789,900	-
[2982]	26/02/10	485	497	482	496	+14	+2.90	909,100	-
[2982]	26/02/09	477	484	472	482	+12	+2.55	763,800	-
[2982]	26/02/06	467	471	458	470	-3	-0.63	601,600	-
[2982]	26/02/05	464	475	461	473	+11	+2.38	586,000	-
[2982]	26/02/04	453	463	452	462	+13	+2.90	510,400	-
[2982]	26/02/03	449	451	444	449	+5	+1.13	293,300	-
[2982]	26/02/02	442	453	440	444	+2	+0.45	508,600	-
[2982]	26/01/30	434	443	431	442	+10	+2.31	685,200	-
[2982]	26/01/29	436	437	430	432	-6	-1.37	343,700	-
[2982]	26/01/28	438	440	433	438	-2	-0.45	347,800	-
[2982]	26/01/27	440	444	438	440	-4	-0.90	301,200	-
[2982]	26/01/26	452	455	441	444	-13	-2.84	389,000	-
[2982]	26/01/23	454	461	453	457	+2	+0.44	485,500	-
[2982]	26/01/22	450	457	448	455	+8	+1.79	414,800	-
[2982]	26/01/21	455	455	444	447	-14	-3.04	785,500	-
[2982]	26/01/20	474	477	460	461	-15	-3.15	807,800	-
[2982]	26/01/19	468	480	465	476	+13	+2.81	840,700	-
[2982]	26/01/16	450	463	449	463	+14	+3.12	815,900	-
[2982]	26/01/15	443	451	443	449	+2	+0.45	399,700	-
[2982]	26/01/14	446	457	444	447	+5	+1.13	814,600	-
[2982]	26/01/13	439	442	429	442	+7	+1.61	933,100	-
[2982]	26/01/09	427	438	425	435	+6	+1.40	830,300	-
[2982]	26/01/08	430	435	423	429	+2	+0.47	821,300	-
[2982]	26/01/07	417	429	414	427	+6	+1.43	983,300	-
[2982]	26/01/06	423	424	418	421	+4	+0.96	536,400	-
[2982]	26/01/05	428	429	417	417	-5	-1.18	894,000	-
[2982]	25/12/30	425	430	418	422	+4	+0.96	979,000	-
[2982]	25/12/29	412	426	411	418	-2	-0.48	948,600	-
[2982]	25/12/26	429	430	417	420	-9	-2.10	1,503,000	-
[2982]	25/12/25	427	432	425	429	+2	+0.47	702,600	-
[2982]	25/12/24	417	429	417	427	+10	+2.40	915,700	-
[2982]	25/12/23	402	419	402	417	+17	+4.25	1,422,300	-
[2982]	25/12/22	390	405	382	400	-20	-4.76	3,690,800	-
[2982]	25/12/19	445	446	416	420	-31	-6.87	2,741,000	-
[2982]	25/12/18	456	460	446	451	-6	-1.31	1,124,300	-
[2982]	25/12/17	473	473	456	457	-13	-2.77	1,108,600	-
[2982]	25/12/16	482	484	464	470	-15	-3.09	1,009,600	-
[2982]	25/12/15	480	490	474	485	+2	+0.41	570,200	-
[2982]	25/12/12	477	483	475	483	+12	+2.55	460,000	-
[2982]	25/12/11	480	482	469	471	-12	-2.48	556,900	-
[2982]	25/12/10	491	492	482	483	-6	-1.23	510,900	-
[2982]	25/12/09	505	506	484	489	-12	-2.40	878,600	-
[2982]	25/12/08	466	505	466	501	+28	+5.92	1,454,900	-
[2982]	25/12/05	484	488	470	473	-9	-1.87	1,074,600	-
[2982]	25/12/04	450	494	450	482	+47	+10.80	2,674,000	-
[2982]	25/12/03	435	439	429	435	0	0.00	555,100	-
[2982]	25/12/02	445	451	434	435	-9	-2.03	862,000	-
[2982]	25/12/01	450	453	441	444	-14	-3.06	884,300	-
[2982]	25/11/28	450	460	447	458	+15	+3.39	834,400	-
[2982]	25/11/27	445	447	436	443	+6	+1.37	948,800	-
[2982]	25/11/26	422	438	420	437	+15	+3.55	742,800	-
[2982]	25/11/25	425	425	414	422	+2	+0.48	621,700	-
[2982]	25/11/21	412	425	405	420	0	0.00	973,400	-
[2982]	25/11/20	440	445	416	420	-24	-5.41	1,730,400	-
[2982]	25/11/19	447	448	438	444	+2	+0.45	520,600	-
[2982]	25/11/18	450	451	437	442	-16	-3.49	1,437,000	-
[2982]	25/11/17	487	488	453	458	-30	-6.15	1,720,000	-
[2982]	25/11/14	462	508	457	488	+22	+4.72	2,289,700	-
[2982]	25/11/13	476	481	434	466	-13	-2.71	1,861,700	-
[2982]	25/11/12	476	484	474	479	+4	+0.84	619,500	-
[2982]	25/11/11	474	476	464	475	+1	+0.21	432,300	-
[2982]	25/11/10	471	475	466	474	+5	+1.07	295,900	-
[2982]	25/11/07	466	472	464	469	-2	-0.42	321,900	-
[2982]	25/11/06	476	480	468	471	-5	-1.05	511,800	-
[2982]	25/11/05	471	477	453	476	+8	+1.71	781,100	-
[2982]	25/11/04	475	475	463	468	-7	-1.47	595,200	-
[2982]	25/10/31	475	483	470	475	+5	+1.06	495,900	-
[2982]	25/10/30	454	471	453	470	+8	+1.73	585,400	-
[2982]	25/10/29	466	470	457	462	-5	-1.07	501,700	-
[2982]	25/10/28	459	477	457	467	+2	+0.43	725,500	-
[2982]	25/10/27	461	466	458	465	+9	+1.97	363,900	-
[2982]	25/10/24	478	479	456	456	-20	-4.20	720,200	-
[2982]	25/10/23	463	477	463	476	+10	+2.15	582,900	-
[2982]	25/10/22	461	468	457	466	+8	+1.75	454,900	-
[2982]	25/10/21	463	466	445	458	+1	+0.22	678,100	-
[2982]	25/10/20	473	478	454	457	-16	-3.38	579,300	-
[2982]	25/10/17	477	480	472	473	-9	-1.87	423,500	-
[2982]	25/10/16	473	488	470	482	+8	+1.69	613,600	-
[2982]	25/10/15	454	476	454	474	+23	+5.10	586,500	-
[2982]	25/10/14	447	454	436	451	-2	-0.44	800,400	-
[2982]	25/10/10	463	463	448	453	-12	-2.58	914,100	-
[2982]	25/10/09	473	479	462	465	-11	-2.31	613,600	-
[2982]	25/10/08	471	481	470	476	+11	+2.37	495,500	-
[2982]	25/10/07	481	483	464	465	-16	-3.33	875,400	-
[2982]	25/10/06	508	514	478	481	-5	-1.03	1,442,500	-
[2982]	25/10/03	463	488	463	486	+18	+3.85	1,022,600	-
[2982]	25/10/02	472	482	463	468	-10	-2.09	989,100	-
[2982]	25/10/01	496	499	472	478	-22	-4.40	1,352,800	-
[2982]	25/09/30	496	501	489	500	+4	+0.81	1,010,600	-
[2982]	25/09/29	477	498	470	496	+21	+4.42	1,338,400	-
[2982]	25/09/26	461	480	461	475	+22	+4.86	1,264,200	-
[2982]	25/09/25	446	458	446	453	-3	-0.66	1,001,900	-
[2982]	25/09/24	464	470	449	456	-16	-3.39	2,075,700	-
[2982]	25/09/22	493	493	458	472	-24	-4.84	2,889,600	-
[2982]	25/09/19	506	513	487	496	-9	-1.78	2,337,300	-
[2982]	25/09/18	492	505	484	505	+10	+2.02	1,569,600	-
[2982]	25/09/17	502	503	493	495	-11	-2.17	1,249,900	-
[2982]	25/09/16	502	510	496	506	+5	+1.00	1,407,800	-
[2982]	25/09/12	480	519	475	501	+26	+5.47	2,658,700	-
[2982]	25/09/11	484	484	473	475	-8	-1.66	858,700	-
[2982]	25/09/10	485	494	478	483	-4	-0.82	987,000	-
[2982]	25/09/09	494	497	484	487	-4	-0.81	1,289,300	-
[2982]	25/09/08	471	491	467	491	+12	+2.51	1,410,900	-
[2982]	25/09/05	462	479	460	479	+17	+3.68	1,364,900	-