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
[2984]	26/10/30	777	781	771	776	+3.0	+0.39	4,100	6,729,481,216
[2984]	26/10/29	775	775	765	773	+5.0	+0.65	4,100	6,703,465,472
[2984]	26/10/28	781	782	768	768	-8.0	-1.03	1,700	6,660,105,216
[2984]	26/10/27	769	779	760	776	+11.0	+1.44	3,400	6,729,481,216
[2984]	26/10/26	765	765	765	765	-4.0	-0.52	700	6,634,088,960
[2984]	26/10/23	770	770	757	769	-4.0	-0.52	7,100	6,668,777,472
[2984]	26/10/22	777	804	771	773	-10.0	-1.28	13,400	6,703,465,472
[2984]	26/10/21	777	783	774	783	+7.0	+0.90	1,900	6,790,185,472
[2984]	26/10/20	790	795	776	776	-19.0	-2.39	10,200	6,729,481,216
[2984]	26/10/19	777	795	765	795	+15.0	+1.92	18,500	6,894,249,472
[2984]	26/10/16	760	782	760	780	+20.0	+2.63	2,200	6,764,169,216
[2984]	26/10/15	769	769	754	760	-8.0	-1.04	5,300	6,590,729,216
[2984]	26/10/14	769	780	768	768	-3.0	-0.39	4,800	6,660,105,216
[2984]	26/10/13	765	780	765	771	+7.0	+0.92	4,800	6,686,121,472
[2984]	26/10/09	763	765	763	764	0	+0.00	6,000	6,625,417,216
[2984]	26/10/08	764	770	764	764	0	+0.00	4,600	6,625,417,216
[2984]	26/10/07	772	773	764	764	-8.0	-1.04	2,400	6,625,417,216
[2984]	26/10/06	791	791	771	772	-21.0	-2.65	9,600	6,694,793,216
[2984]	26/10/05	801	801	792	793	-17.0	-2.10	8,300	6,876,905,472
[2984]	26/10/02	810	810	799	810	+3.0	+0.37	5,800	7,024,329,728
[2984]	26/10/01	811	811	801	807	-2.0	-0.25	3,400	6,998,313,472
[2984]	26/09/30	796	816	787	809	+16.0	+2.02	15,400	7,015,657,472
[2984]	26/09/29	778	802	776	793	+16.0	+2.06	16,700	6,876,905,472
[2984]	26/09/28	781	785	774	777	-8.0	-1.02	6,200	6,738,153,472
[2984]	26/09/25	792	794	784	785	-8.0	-1.01	15,300	6,807,529,472
[2984]	26/09/24	784	795	783	793	+10.0	+1.28	28,900	6,876,905,472
[2984]	26/09/18	767	783	763	783	+17.0	+2.22	13,000	6,790,185,472
[2984]	26/09/17	765	772	763	766	+4.0	+0.52	3,400	6,642,761,216
[2984]	26/09/16	760	762	754	762	+4.0	+0.53	9,800	6,608,073,216
[2984]	26/09/15	747	758	747	758	+1.0	+0.13	3,900	6,573,385,216
[2984]	26/09/14	758	759	744	757	+2.0	+0.26	4,100	6,564,712,960
[2984]	26/09/11	751	755	740	755	-3.0	-0.40	18,200	6,547,368,960
[2984]	26/09/10	754	767	753	758	+6.0	+0.80	2,900	6,573,385,216
[2984]	26/09/09	751	752	747	752	+2.0	+0.27	8,800	6,521,353,216
[2984]	26/09/08	759	760	750	750	-9.0	-1.19	3,500	6,504,009,216
[2984]	26/09/07	750	760	750	759	+9.0	+1.20	5,100	6,582,056,960
[2984]	26/09/04	755	755	750	750	-6.0	-0.79	4,600	6,504,009,216
[2984]	26/09/03	762	762	756	756	-15.0	-1.95	6,900	6,556,041,216
[2984]	26/09/02	760	771	760	771	+8.0	+1.05	2,100	6,686,121,472
[2984]	26/09/01	765	769	763	763	-3.0	-0.39	2,100	6,616,744,960
[2984]	26/08/31	767	767	766	766	+3.0	+0.39	1,300	6,642,761,216
[2984]	26/08/28	765	765	763	763	-2.0	-0.26	1,600	6,616,744,960
[2984]	26/08/27	766	771	764	765	-1.0	-0.13	8,100	6,634,088,960
[2984]	26/08/26	769	769	765	766	-3.0	-0.39	2,500	6,642,761,216
[2984]	26/08/25	765	770	764	769	+4.0	+0.52	1,500	6,668,777,472
[2984]	26/08/24	765	779	765	765	+1.0	+0.13	4,000	6,634,088,960
[2984]	26/08/21	759	764	759	764	+5.0	+0.66	4,400	6,625,417,216
[2984]	26/08/20	764	764	759	759	-4.0	-0.52	6,000	6,582,056,960
[2984]	26/08/19	763	773	763	763	0	+0.00	9,200	6,616,744,960
[2984]	26/08/18	769	769	763	763	-3.0	-0.39	2,400	6,616,744,960
[2984]	26/08/17	762	767	762	766	+4.0	+0.52	3,300	6,642,761,216
[2984]	26/08/14	755	762	751	762	+3.0	+0.40	19,000	6,608,073,216
[2984]	26/08/13	759	760	750	759	+5.0	+0.66	7,500	6,582,056,960
[2984]	26/08/12	756	760	750	754	0	+0.00	13,600	6,538,697,216
[2984]	26/08/10	758	761	743	754	+4.0	+0.53	17,100	6,538,697,216
[2984]	26/08/07	751	760	750	750	-3.0	-0.40	8,300	6,504,009,216
[2984]	26/08/06	759	759	753	753	-6.0	-0.79	600	6,530,024,960
[2984]	26/08/05	743	760	743	759	+2.0	+0.26	3,200	6,582,056,960
[2984]	26/08/04	747	761	747	757	+5.0	+0.66	11,200	6,564,712,960
[2984]	26/08/03	748	760	745	752	+4.0	+0.53	6,800	6,521,353,216
[2984]	26/07/31	748	748	736	748	+1.0	+0.13	3,100	6,486,665,216
[2984]	26/07/30	740	747	740	747	+4.0	+0.54	2,700	6,477,992,960
[2984]	26/07/29	741	759	740	743	+2.0	+0.27	14,700	6,443,304,960
[2984]	26/07/28	732	750	730	741	+11.0	+1.51	11,500	6,425,960,960
[2984]	26/07/27	734	746	719	730	-12.0	-1.62	6,100	6,330,568,704
[2984]	26/07/24	740	742	738	742	0	+0.00	1,900	6,434,632,704
[2984]	26/07/23	740	742	735	742	+10.0	+1.37	2,100	6,434,632,704
[2984]	26/07/22	726	740	726	732	-5.0	-0.68	1,900	6,347,912,704
[2984]	26/07/21	725	738	725	737	+18.0	+2.50	8,000	6,391,272,960
[2984]	26/07/17	736	736	719	719	-23	-3.10	17,800	-
[2984]	26/07/16	735	743	732	742	0	0.00	2,100	-
[2984]	26/07/15	750	750	725	742	-7	-0.93	10,200	-
[2984]	26/07/14	746	750	746	749	-5	-0.66	1,100	-
[2984]	26/07/13	758	759	745	754	-4	-0.53	5,900	-
[2984]	26/07/10	758	758	733	758	+1	+0.13	11,800	-
[2984]	26/07/09	737	758	726	757	+27	+3.70	23,800	-
[2984]	26/07/08	741	741	728	730	+4	+0.55	10,800	-
[2984]	26/07/07	744	744	714	726	-17	-2.29	7,700	-
[2984]	26/07/06	729	743	728	743	+10	+1.36	14,300	-
[2984]	26/07/03	718	733	711	733	+9	+1.24	7,300	-
[2984]	26/07/02	730	739	718	724	-14	-1.90	8,100	-
[2984]	26/07/01	735	738	729	738	+9	+1.23	9,900	-
[2984]	26/06/30	730	735	729	729	+1	+0.14	5,000	-
[2984]	26/06/29	714	728	708	728	+20	+2.82	10,100	-
[2984]	26/06/26	714	714	706	708	-5	-0.70	5,300	-
[2984]	26/06/25	713	713	705	713	+5	+0.71	8,600	-
[2984]	26/06/24	712	712	704	708	+5	+0.71	3,700	-
[2984]	26/06/23	711	711	697	703	-8	-1.13	9,000	-
[2984]	26/06/22	703	724	699	711	+14	+2.01	10,600	-
[2984]	26/06/19	702	708	697	697	-5	-0.71	10,300	-
[2984]	26/06/18	704	704	702	702	-3	-0.43	3,300	-
[2984]	26/06/17	703	718	693	705	+7	+1.00	10,000	-
[2984]	26/06/16	704	704	696	698	-6	-0.85	3,800	-
[2984]	26/06/15	700	704	694	704	+12	+1.73	5,400	-
[2984]	26/06/12	694	703	691	692	-2	-0.29	10,100	-
[2984]	26/06/11	690	695	690	694	0	0.00	4,500	-
[2984]	26/06/10	695	700	692	694	-4	-0.57	2,200	-
[2984]	26/06/09	705	705	692	698	+1	+0.14	3,100	-
[2984]	26/06/08	696	703	696	697	-6	-0.85	5,800	-
[2984]	26/06/05	712	712	703	703	-6	-0.85	400	-
[2984]	26/06/04	702	718	697	709	+7	+1.00	6,700	-
[2984]	26/06/03	716	716	701	702	-13	-1.82	1,200	-
[2984]	26/06/02	732	732	701	715	-14	-1.92	8,000	-
[2984]	26/06/01	733	733	712	729	-2	-0.27	5,500	-
[2984]	26/05/29	734	734	730	731	-3	-0.41	3,400	-
[2984]	26/05/28	730	734	723	734	+11	+1.52	6,800	-
[2984]	26/05/27	729	729	723	723	-6	-0.82	3,000	-
[2984]	26/05/26	727	729	720	729	+9	+1.25	13,500	-
[2984]	26/05/25	723	728	704	720	-4	-0.55	15,800	-
[2984]	26/05/22	710	724	706	724	+18.0	+2.55	3,300	-
[2984]	26/05/21	710	711	706	706	+3.0	+0.43	11,200	-
[2984]	26/05/20	711	718	703	703	-8.0	-1.13	11,000	-
[2984]	26/05/19	713	736	707	711	+3.0	+0.42	18,900	-
[2984]	26/05/18	717	727	706	708	-19.0	-2.61	13,200	-
[2984]	26/05/15	725	732	713	727	-13.0	-1.76	15,500	-
[2984]	26/05/14	734	750	728	740	+29.0	+4.08	35,600	-
[2984]	26/05/13	706	712	705	711	+11.0	+1.57	5,700	-
[2984]	26/05/12	705	707	692	700	+1.0	+0.14	11,000	-
[2984]	26/05/11	700	704	696	699	-3.0	-0.43	10,200	-
[2984]	26/05/08	705	706	700	702	0	+0.00	2,900	-
[2984]	26/05/07	705	707	694	702	+7.0	+1.01	9,500	-
[2984]	26/05/01	695	700	691	695	+1.0	+0.14	4,000	-
[2984]	26/04/30	701	701	690	694	-2.0	-0.29	8,100	-
[2984]	26/04/28	694	700	686	696	0	+0.00	9,800	-
[2984]	26/04/27	706	706	692	696	-9	-1.28	12,100	-
[2984]	26/04/24	708	708	705	705	-5	-0.70	3,200	-
[2984]	26/04/23	714	714	710	710	-3	-0.42	4,500	-
[2984]	26/04/22	707	717	707	713	+4	+0.56	3,500	-
[2984]	26/04/21	717	717	707	709	-6	-0.84	7,200	-
[2984]	26/04/20	718	718	714	715	+8	+1.13	2,700	-
[2984]	26/04/17	706	707	705	707	-3	-0.42	4,500	-
[2984]	26/04/16	714	714	705	710	+3	+0.42	5,300	-
[2984]	26/04/15	707	708	706	707	0	0.00	2,500	-
[2984]	26/04/14	711	713	707	707	-3	-0.42	3,800	-
[2984]	26/04/13	709	710	708	710	0	0.00	1,800	-
[2984]	26/04/10	715	715	707	710	-4	-0.56	6,300	-
[2984]	26/04/09	719	721	713	714	-1	-0.14	3,500	-
[2984]	26/04/08	716	719	713	715	+7	+0.99	5,500	-
[2984]	26/04/07	710	714	707	708	-7	-0.98	3,900	-
[2984]	26/04/06	709	715	702	715	+6	+0.85	7,100	-
[2984]	26/04/03	711	714	709	709	-2	-0.28	6,500	-
[2984]	26/04/02	708	714	708	711	+7	+0.99	5,500	-
[2984]	26/04/01	712	712	696	704	+4	+0.57	5,500	-
[2984]	26/03/31	697	707	697	700	+5	+0.72	9,500	-
[2984]	26/03/30	665	717	665	695	-50	-6.71	91,000	-
[2984]	26/03/27	746	749	736	745	-10	-1.32	86,700	-
[2984]	26/03/26	756	759	746	755	+2	+0.27	26,700	-
[2984]	26/03/25	753	757	751	753	0	0.00	19,700	-
[2984]	26/03/24	750	760	747	753	+6	+0.80	15,600	-
[2984]	26/03/23	764	769	738	747	-23	-2.99	33,700	-
[2984]	26/03/19	765	770	762	770	+5	+0.65	11,600	-
[2984]	26/03/18	755	772	755	765	+7	+0.92	9,700	-
[2984]	26/03/17	785	785	755	758	-11	-1.43	16,700	-
[2984]	26/03/16	760	769	750	769	+19	+2.53	27,300	-
[2984]	26/03/13	761	764	735	750	-13	-1.70	14,600	-
[2984]	26/03/12	760	763	756	763	+4	+0.53	8,700	-
[2984]	26/03/11	754	761	754	759	+2	+0.26	3,100	-
[2984]	26/03/10	761	764	748	757	+6	+0.80	7,100	-
[2984]	26/03/09	762	767	748	751	-23	-2.97	28,800	-
[2984]	26/03/06	766	774	762	774	+4	+0.52	2,200	-
[2984]	26/03/05	771	783	767	770	+6	+0.79	6,100	-
[2984]	26/03/04	770	791	756	764	-10	-1.29	15,100	-
[2984]	26/03/03	789	789	774	774	-6	-0.77	9,000	-
[2984]	26/03/02	769	790	769	780	+3	+0.39	19,800	-
[2984]	26/02/27	768	784	767	777	+5	+0.65	10,900	-
[2984]	26/02/26	766	772	764	772	+5	+0.65	3,900	-
[2984]	26/02/25	768	768	764	767	+2	+0.26	2,900	-
[2984]	26/02/24	764	765	764	765	+2	+0.26	4,400	-
[2984]	26/02/20	761	770	761	763	+1	+0.13	700	-
[2984]	26/02/19	766	770	756	762	+3	+0.40	17,400	-
[2984]	26/02/18	760	764	758	759	-3	-0.39	5,900	-
[2984]	26/02/17	768	768	757	762	-1	-0.13	7,100	-
[2984]	26/02/16	756	768	756	763	+8	+1.06	8,300	-
[2984]	26/02/13	770	770	750	755	-12	-1.56	15,500	-
[2984]	26/02/12	771	777	767	767	-3	-0.39	6,700	-
[2984]	26/02/10	770	774	769	770	-1	-0.13	3,600	-
[2984]	26/02/09	768	774	768	771	+5	+0.65	6,000	-
[2984]	26/02/06	761	770	761	766	+5	+0.66	4,300	-
[2984]	26/02/05	767	768	756	761	-1	-0.13	7,600	-
[2984]	26/02/04	761	771	758	762	+4	+0.53	8,000	-
[2984]	26/02/03	757	758	757	758	+1	+0.13	3,600	-
[2984]	26/02/02	756	760	756	757	+1	+0.13	7,300	-
[2984]	26/01/30	759	765	756	756	+1	+0.13	5,000	-
[2984]	26/01/29	751	763	751	755	+3	+0.40	5,100	-
[2984]	26/01/28	755	755	751	752	-4	-0.53	2,100	-
[2984]	26/01/27	760	763	756	756	-4	-0.53	1,300	-
[2984]	26/01/26	761	762	750	760	-3	-0.39	9,100	-
[2984]	26/01/23	756	763	751	763	+5	+0.66	10,800	-
[2984]	26/01/22	756	759	755	758	+3	+0.40	4,600	-
[2984]	26/01/21	755	756	755	755	-2	-0.26	7,000	-
[2984]	26/01/20	757	757	757	757	-3	-0.39	2,300	-
[2984]	26/01/19	756	764	751	760	+3	+0.40	12,100	-
[2984]	26/01/16	758	758	752	757	-1	-0.13	2,700	-
[2984]	26/01/15	764	765	752	758	-7	-0.92	8,100	-
[2984]	26/01/14	757	765	755	765	+8	+1.06	6,600	-
[2984]	26/01/13	753	757	749	757	+6	+0.80	9,800	-
[2984]	26/01/09	751	756	751	751	0	0.00	4,400	-
[2984]	26/01/08	755	756	751	751	-2	-0.27	6,900	-
[2984]	26/01/07	749	753	748	753	-4	-0.53	7,200	-
[2984]	26/01/06	752	758	750	757	+8	+1.07	15,200	-
[2984]	26/01/05	757	757	741	749	-3	-0.40	8,400	-
[2984]	25/12/30	749	757	747	752	+9	+1.21	3,800	-
[2984]	25/12/29	743	754	736	743	+5	+0.68	11,800	-
[2984]	25/12/26	730	738	725	738	+11	+1.51	23,900	-
[2984]	25/12/25	734	740	725	727	-7	-0.95	14,900	-
[2984]	25/12/24	727	735	725	734	0	0.00	16,200	-
[2984]	25/12/23	734	734	724	734	+4	+0.55	11,600	-
[2984]	25/12/22	727	788	723	730	+2	+0.27	50,000	-
[2984]	25/12/19	728	730	721	728	0	0.00	17,500	-
[2984]	25/12/18	729	729	725	728	0	0.00	3,500	-
[2984]	25/12/17	726	728	725	728	+3	+0.41	4,400	-
[2984]	25/12/16	728	729	725	725	0	0.00	11,200	-
[2984]	25/12/15	720	728	720	725	+1	+0.14	9,000	-
[2984]	25/12/12	722	725	721	724	+1	+0.14	7,100	-
[2984]	25/12/11	727	728	720	723	-5	-0.69	7,100	-
[2984]	25/12/10	729	734	726	728	+2	+0.28	6,500	-
[2984]	25/12/09	719	726	718	726	+9	+1.26	7,800	-
[2984]	25/12/08	719	719	708	717	-2	-0.28	10,700	-
[2984]	25/12/05	719	719	712	719	0	0.00	4,400	-
[2984]	25/12/04	722	729	707	719	-3	-0.42	9,600	-
[2984]	25/12/03	730	730	722	722	-7	-0.96	4,400	-
[2984]	25/12/02	730	732	711	729	+5	+0.69	14,200	-
[2984]	25/12/01	711	729	711	724	+13	+1.83	6,400	-
[2984]	25/11/28	707	715	706	711	+4	+0.57	10,000	-
[2984]	25/11/27	700	707	700	707	-1	-0.14	3,300	-
[2984]	25/11/26	700	716	700	708	+8	+1.14	8,600	-
[2984]	25/11/25	700	710	698	700	-5	-0.71	6,400	-
[2984]	25/11/21	694	710	694	705	+1	+0.14	6,100	-
[2984]	25/11/20	700	721	700	704	+5	+0.72	12,200	-
[2984]	25/11/19	700	700	691	699	+2	+0.29	13,900	-
[2984]	25/11/18	712	714	693	697	-16	-2.24	22,200	-
[2984]	25/11/17	727	727	711	713	-17	-2.33	23,600	-
[2984]	25/11/14	728	733	728	730	+3	+0.41	11,600	-
[2984]	25/11/13	725	728	722	727	+1	+0.14	5,300	-
[2984]	25/11/12	729	730	720	726	-3	-0.41	7,800	-
[2984]	25/11/11	728	729	726	729	+1	+0.14	4,700	-
[2984]	25/11/10	730	731	728	728	-2	-0.27	2,300	-
[2984]	25/11/07	725	730	725	730	+8	+1.11	3,200	-
[2984]	25/11/06	724	725	719	722	-3	-0.41	3,400	-
[2984]	25/11/05	723	727	717	725	-2	-0.28	7,100	-
[2984]	25/11/04	726	729	723	727	-5	-0.68	3,200	-
[2984]	25/10/31	732	732	721	732	+5	+0.69	5,200	-
[2984]	25/10/30	731	731	721	727	-3	-0.41	7,400	-
[2984]	25/10/29	735	735	730	730	-9	-1.22	4,600	-
[2984]	25/10/28	744	744	730	739	-3	-0.40	12,000	-
[2984]	25/10/27	738	743	738	742	+2	+0.27	7,200	-
[2984]	25/10/24	739	740	737	740	-2	-0.27	5,600	-
[2984]	25/10/23	733	746	733	742	-1	-0.13	2,800	-
[2984]	25/10/22	734	745	734	743	+10	+1.36	3,700	-
[2984]	25/10/21	742	742	733	733	-9	-1.21	6,700	-
[2984]	25/10/20	724	748	724	742	+18	+2.49	12,600	-
[2984]	25/10/17	739	740	724	724	-16	-2.16	6,100	-
[2984]	25/10/16	736	746	736	740	+2	+0.27	2,600	-
[2984]	25/10/15	723	747	723	738	+2	+0.27	5,700	-
[2984]	25/10/14	723	736	717	736	0	0.00	9,300	-
[2984]	25/10/10	736	736	736	736	-2	-0.27	100	-
[2984]	25/10/09	748	748	732	738	-10	-1.34	2,800	-
[2984]	25/10/08	740	749	737	748	-2	-0.27	4,600	-
[2984]	25/10/07	732	750	732	750	+5	+0.67	8,600	-
[2984]	25/10/06	732	749	723	745	+13	+1.78	14,400	-
[2984]	25/10/03	750	750	731	732	-18	-2.40	13,500	-
[2984]	25/10/02	741	750	740	750	+4	+0.54	7,700	-
[2984]	25/10/01	748	750	737	746	+10	+1.36	13,100	-
[2984]	25/09/30	747	748	735	736	-19	-2.52	12,000	-
[2984]	25/09/29	753	758	747	755	+2	+0.27	4,200	-
[2984]	25/09/26	757	757	743	753	-1	-0.13	9,400	-
[2984]	25/09/25	757	759	752	754	-5	-0.66	14,800	-
[2984]	25/09/24	761	761	751	759	-2	-0.26	8,100	-
[2984]	25/09/22	720	779	720	761	+44	+6.14	56,300	-
[2984]	25/09/19	710	718	710	717	+9	+1.27	5,100	-
[2984]	25/09/18	711	718	708	708	+4	+0.57	5,500	-
[2984]	25/09/17	711	720	704	704	-7	-0.98	3,800	-
[2984]	25/09/16	715	715	711	711	-4	-0.56	5,200	-
[2984]	25/09/12	711	717	709	715	-2	-0.28	3,600	-
[2984]	25/09/11	727	727	715	717	-7	-0.97	3,500	-
[2984]	25/09/10	730	731	724	724	0	0.00	5,300	-
[2984]	25/09/09	721	725	721	724	+3	+0.42	3,800	-
[2984]	25/09/08	720	730	715	721	-1	-0.14	6,900	-
[2984]	25/09/05	715	722	707	722	+8	+1.12	26,600	-