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
[2991]	26/10/30	501	511	501	501	-6.0	-1.18	3,300	12,009,824,256
[2991]	26/10/29	509	514	507	507	+4	+0.795229	3,200	12,153,655,296
[2991]	26/10/28	514	514	501	503	-7	-1.372549	7,100	12,057,767,936
[2991]	26/10/27	513	513	507	510	-3	-0.584795	12,100	12,225,569,792
[2991]	26/10/26	507	519	507	513	+4	+0.785855	13,500	12,297,485,312
[2991]	26/10/23	512	512	498	509	+1	+0.19685	12,400	12,201,597,952
[2991]	26/10/22	514	516	508	508	+4	+0.793651	10,900	12,177,627,136
[2991]	26/10/21	502	510	501	504	+3	+0.598802	6,800	12,081,739,776
[2991]	26/10/20	508	508	500	501	-7	-1.377953	14,700	12,009,824,256
[2991]	26/10/19	509	511	508	508	-3	-0.587084	4,300	12,177,627,136
[2991]	26/10/16	505	512	505	511	+7	+1.388889	4,600	12,249,541,632
[2991]	26/10/15	509	510	500	504	-7	-1.369863	24,600	12,081,739,776
[2991]	26/10/14	513	515	511	511	-2	-0.389864	8,900	12,249,541,632
[2991]	26/10/13	506	513	506	513	+9	+1.785714	24,200	12,297,485,312
[2991]	26/10/09	508	513	504	504	-5	-0.982318	11,100	12,081,739,776
[2991]	26/10/08	510	518	507	509	-1	-0.196078	10,200	12,201,597,952
[2991]	26/10/07	512	516	505	510	-7	-1.353965	14,700	12,225,569,792
[2991]	26/10/06	516	520	507	517	0	0	24,500	12,393,371,648
[2991]	26/10/05	523	523	513	517	-6	-1.147228	16,000	12,393,371,648
[2991]	26/10/02	533	533	522	523	-10	-1.876173	5,200	12,537,202,688
[2991]	26/10/01	531	535	526	533	+7	+1.330798	5,100	12,776,919,040
[2991]	26/09/30	530	534	524	526	-5	-0.94162	9,100	12,609,117,184
[2991]	26/09/29	536	539	525	531	-4	-0.747664	29,900	12,728,976,384
[2991]	26/09/28	543	543	533	535	-1	-0.186567	12,300	12,824,862,720
[2991]	26/09/25	539	540	531	536	+4	+0.75188	9,500	12,848,834,560
[2991]	26/09/24	528	542	528	532	+5	+0.948767	21,400	12,752,947,200
[2991]	26/09/18	521	529	517	527	+5	+0.957854	10,900	12,633,089,024
[2991]	26/09/17	516	524	516	522	+6	+1.162791	15,300	12,513,230,848
[2991]	26/09/16	521	527	514	516	-7	-1.338432	47,700	12,369,399,808
[2991]	26/09/15	527	535	523	523	-7	-1.320755	11,600	12,537,202,688
[2991]	26/09/14	534	540	520	530	+6	+1.145038	52,400	12,705,004,544
[2991]	26/09/11	503	534	500	524	+12	+2.34375	144,600	12,552,371,200
[2991]	26/09/10	514	519	510	512	-2	-0.389105	16,100	12,264,911,872
[2991]	26/09/09	529	529	505	514	-15	-2.835539	71,800	12,312,821,760
[2991]	26/09/08	533	543	529	529	-8	-1.489758	11,000	12,672,145,408
[2991]	26/09/07	541	541	530	537	-14	-2.540835	42,600	12,863,784,960
[2991]	26/09/04	521	551	521	551	+28	+5.353728	52,200	13,199,153,152
[2991]	26/09/03	539	539	521	523	-16	-2.96846	41,000	12,528,415,744
[2991]	26/09/02	549	549	539	539	-11	-2	24,700	12,911,693,824
[2991]	26/09/01	552	553	547	550	-1	-0.181488	14,100	13,175,198,720
[2991]	26/08/31	550	555	547	551	+3	+0.547445	9,600	13,199,153,152
[2991]	26/08/28	551	562	548	548	-2	-0.363636	24,200	13,127,288,832
[2991]	26/08/27	555	565	550	550	-5	-0.900901	22,500	13,175,198,720
[2991]	26/08/26	559	560	553	555	+2	+0.361664	15,200	13,294,972,928
[2991]	26/08/25	544	553	544	553	+9	+1.654412	18,600	13,247,063,040
[2991]	26/08/24	550	555	544	544	+4	+0.740741	57,300	13,031,469,056
[2991]	26/08/21	543	548	540	540	-2	-0.369004	13,800	12,935,649,280
[2991]	26/08/20	550	551	540	542	+1	+0.184843	31,700	12,983,559,168
[2991]	26/08/19	549	549	541	541	-9	-1.636364	19,400	12,959,603,712
[2991]	26/08/18	553	556	550	550	-4	-0.722022	25,100	13,175,198,720
[2991]	26/08/17	567	567	554	554	-8	-1.423488	22,000	13,271,017,472
[2991]	26/08/14	562	568	560	562	+1	+0.178253	12,000	13,462,657,024
[2991]	26/08/13	562	565	560	561	-3	-0.531915	7,700	13,438,702,592
[2991]	26/08/12	564	564	553	564	+10	+1.805054	17,200	13,510,566,912
[2991]	26/08/10	552	554	552	554	+2	+0.362319	12,700	13,271,017,472
[2991]	26/08/07	553	554	551	552	0	0	18,500	13,223,108,608
[2991]	26/08/06	554	556	550	552	-5	-0.897666	5,200	13,223,108,608
[2991]	26/08/05	555	557	552	557	+3	+0.541516	14,700	13,342,882,816
[2991]	26/08/04	552	560	547	554	-2	-0.359712	14,300	13,271,017,472
[2991]	26/08/03	550	557	542	556	-2	-0.358423	21,500	13,318,927,360
[2991]	26/07/31	563	568	549	558	-2	-0.357143	20,300	13,366,837,248
[2991]	26/07/30	556	564	556	560	-7	-1.234568	11,600	13,414,747,136
[2991]	26/07/29	571	577	567	567	-4	-0.700525	13,900	13,582,431,232
[2991]	26/07/28	578	583	571	571	-11	-1.890034	9,800	13,678,251,008
[2991]	26/07/27	581	588	578	582	-5	-0.851789	13,900	13,941,754,880
[2991]	26/07/24	588	588	578	587	-2	-0.339559	8,300	14,061,530,112
[2991]	26/07/23	578	589	577	589	+9	+1.551724	8,300	14,109,440,000
[2991]	26/07/22	574	581	574	580	+7	+1.22164	4,800	13,893,844,992
[2991]	26/07/21	566	579	566	573	+8	+1.415929	19,300	13,726,160,896
[2991]	26/07/17	574	579	565	565	-25	-4.237288	72,000	-
[2991]	26/07/16	586	594	586	590	-1	-0.169205	5,400	-
[2991]	26/07/15	590	596	590	591	-2	-0.337268	4,500	-
[2991]	26/07/14	591	596	591	593	-2	-0.336134	3,300	-
[2991]	26/07/13	591	602	588	595	-5	-0.833333	13,400	-
[2991]	26/07/10	592	603	591	600	+8	+1.351351	9,200	-
[2991]	26/07/09	591	600	591	592	-3	-0.504202	5,500	-
[2991]	26/07/08	590	600	590	595	-1	-0.167785	3,500	-
[2991]	26/07/07	594	611	592	596	-2	-0.334448	14,100	-
[2991]	26/07/06	589	599	587	598	+9	+1.528014	7,800	-
[2991]	26/07/03	581	594	581	589	-1	-0.169492	6,000	-
[2991]	26/07/02	575	590	575	590	+12	+2.076125	15,100	-
[2991]	26/07/01	568	580	568	578	+3	+0.521739	10,500	-
[2991]	26/06/30	570	575	563	575	+10	+1.769912	8,500	-
[2991]	26/06/29	550	571	550	565	+8	+1.436266	24,300	-
[2991]	26/06/26	557	561	557	557	-6	-1.065719	10,000	-
[2991]	26/06/25	542	563	542	563	+21	+3.874539	15,500	-
[2991]	26/06/24	550	552	534	542	-6	-1.094891	32,100	-
[2991]	26/06/23	555	565	547	548	-3	-0.544465	18,300	-
[2991]	26/06/22	551	557	549	551	+1	+0.181818	21,800	-
[2991]	26/06/19	573	573	545	550	-13	-2.309059	40,300	-
[2991]	26/06/18	556	570	556	563	+8	+1.441441	14,500	-
[2991]	26/06/17	550	565	550	555	+3	+0.543478	20,700	-
[2991]	26/06/16	570	570	540	552	-16	-2.816901	89,300	-
[2991]	26/06/15	583	586	566	568	-11	-1.899827	33,100	-
[2991]	26/06/12	582	605	569	579	+6	+1.04712	77,900	-
[2991]	26/06/11	578	579	571	573	0	0	15,400	-
[2991]	26/06/10	567	580	567	573	+3	+0.526316	8,300	-
[2991]	26/06/09	566	582	566	570	+6	+1.06383	7,400	-
[2991]	26/06/08	575	575	564	564	-12	-2.083333	7,100	-
[2991]	26/06/05	560	580	560	576	+16	+2.857143	21,600	-
[2991]	26/06/04	571	571	560	560	-13	-2.268761	11,900	-
[2991]	26/06/03	580	580	568	573	0	0	8,900	-
[2991]	26/06/02	583	588	569	573	-11	-1.883562	20,900	-
[2991]	26/06/01	582	594	579	584	0	0	7,000	-
[2991]	26/05/29	584	597	577	584	-5	-0.848896	13,300	-
[2991]	26/05/28	600	600	586	589	-10	-1.669449	7,300	-
[2991]	26/05/27	604	604	585	599	-7	-1.155116	10,600	-
[2991]	26/05/26	590	606	590	606	+13	+2.192243	22,700	-
[2991]	26/05/25	588	600	582	593	+2	+0.338409	32,200	-
[2991]	26/05/22	583	591	577	591	+10	+1.72117	9,600	-
[2991]	26/05/21	583	583	565	581	+8	+1.396161	14,500	-
[2991]	26/05/20	589	589	567	573	-6	-1.036269	40,700	-
[2991]	26/05/19	573	600	564	579	+14	+2.477876	56,300	-
[2991]	26/05/18	587	587	555	565	-12	-2.079723	39,100	-
[2991]	26/05/15	589	589	571	577	-7	-1.19863	13,100	-
[2991]	26/05/14	596	596	570	584	+8	+1.388889	16,200	-
[2991]	26/05/13	580	594	573	576	-4	-0.689655	6,700	-
[2991]	26/05/12	607	607	580	580	-7	-1.192504	18,000	-
[2991]	26/05/11	582	591	580	587	+5	+0.859107	8,500	-
[2991]	26/05/08	582	585	569	582	+8	+1.393728	44,600	-
[2991]	26/05/07	578	583	571	574	+1	+0.17452	6,300	-
[2991]	26/05/01	585	586	573	573	+8	+1.415929	8,200	-
[2991]	26/04/30	585	598	565	565	-24	-4.074703	13,900	-
[2991]	26/04/28	587	597	572	589	-5	-0.841751	14,400	-
[2991]	26/04/27	618	618	584	594	-14	-2.302632	52,500	-
[2991]	26/04/24	592	608	586	608	+16	+2.702703	9,000	-
[2991]	26/04/23	586	596	586	592	+3	+0.509338	4,100	-
[2991]	26/04/22	617	617	589	589	-28	-4.538088	15,400	-
[2991]	26/04/21	630	630	615	617	-12	-1.90779	5,800	-
[2991]	26/04/20	621	634	612	629	+12	+1.944895	18,500	-
[2991]	26/04/17	618	618	611	617	+2	+0.325203	2,900	-
[2991]	26/04/16	620	627	615	615	-14	-2.225755	7,200	-
[2991]	26/04/15	618	640	615	629	+12	+1.944895	18,400	-
[2991]	26/04/14	621	645	614	617	-6	-0.963082	24,300	-
[2991]	26/04/13	616	625	610	623	+6	+0.972447	11,700	-
[2991]	26/04/10	627	628	609	617	-9	-1.4377	18,300	-
[2991]	26/04/09	629	652	623	626	+5	+0.805153	51,700	-
[2991]	26/04/08	624	628	611	621	+7	+1.140065	13,400	-
[2991]	26/04/07	615	622	603	614	-1	-0.162602	14,500	-
[2991]	26/04/06	596	619	592	615	+29	+4.948805	35,100	-
[2991]	26/04/03	597	602	586	586	-4	-0.677966	11,100	-
[2991]	26/04/02	593	603	589	590	0	0	10,500	-
[2991]	26/04/01	580	594	577	590	+19	+3.327496	15,000	-
[2991]	26/03/31	571	582	562	571	-5	-0.868056	47,500	-
[2991]	26/03/30	575	589	575	576	-19	-3.193277	11,200	-
[2991]	26/03/27	584	599	584	595	+1	+0.16835	8,600	-
[2991]	26/03/26	610	610	586	594	-13	-2.14168	28,700	-
[2991]	26/03/25	596	613	596	607	+19	+3.231293	21,300	-
[2991]	26/03/24	566	600	566	588	+23	+4.070796	42,500	-
[2991]	26/03/23	566	577	553	565	-21	-3.583618	90,800	-
[2991]	26/03/19	589	599	585	586	-13	-2.170284	14,800	-
[2991]	26/03/18	589	608	589	599	+12	+2.044293	31,700	-
[2991]	26/03/17	575	588	565	587	+15	+2.622378	70,600	-
[2991]	26/03/16	601	603	568	572	-39	-6.382979	77,100	-
[2991]	26/03/13	635	637	575	611	-14	-2.24	104,800	-
[2991]	26/03/12	611	643	604	625	+24	+3.993344	56,300	-
[2991]	26/03/11	633	636	601	601	-22	-3.5313	36,000	-
[2991]	26/03/10	628	637	618	623	+11	+1.797386	20,700	-
[2991]	26/03/09	609	615	595	612	-16	-2.547771	38,600	-
[2991]	26/03/06	619	638	610	628	+4	+0.641026	21,000	-
[2991]	26/03/05	611	635	611	624	+14	+2.295082	76,500	-
[2991]	26/03/04	622	632	600	610	-23	-3.633491	65,000	-
[2991]	26/03/03	658	658	633	633	-28	-4.236006	24,600	-
[2991]	26/03/02	664	673	659	661	-3	-0.451807	13,400	-
[2991]	26/02/27	669	671	664	664	-5	-0.747384	11,400	-
[2991]	26/02/26	678	678	666	669	-5	-0.74184	9,300	-
[2991]	26/02/25	660	690	656	674	+18	+2.743902	23,500	-
[2991]	26/02/24	630	659	628	656	+20	+3.144654	54,800	-
[2991]	26/02/20	643	644	628	636	-12	-1.851852	61,200	-
[2991]	26/02/19	662	668	643	648	-16	-2.409639	60,900	-
[2991]	26/02/18	662	674	660	664	+2	+0.302115	17,600	-
[2991]	26/02/17	668	682	650	662	-4	-0.600601	51,200	-
[2991]	26/02/16	680	689	666	666	-14	-2.058824	29,000	-
[2991]	26/02/13	687	690	676	680	-10	-1.449275	14,900	-
[2991]	26/02/12	691	706	685	690	+7	+1.02489	23,900	-
[2991]	26/02/10	664	694	663	683	+16	+2.398801	38,700	-
[2991]	26/02/09	677	677	656	667	-1	-0.149701	18,800	-
[2991]	26/02/06	657	687	656	668	+12	+1.829268	66,800	-
[2991]	26/02/05	638	660	638	656	+23	+3.633491	18,600	-
[2991]	26/02/04	626	633	623	633	+7	+1.118211	8,800	-
[2991]	26/02/03	621	632	619	626	+8	+1.294498	12,600	-
[2991]	26/02/02	624	631	618	618	-6	-0.961538	6,600	-
[2991]	26/01/30	611	624	607	624	+8	+1.298701	12,600	-
[2991]	26/01/29	625	625	604	616	-10	-1.597444	19,600	-
[2991]	26/01/28	631	635	600	626	-9	-1.417323	26,600	-
[2991]	26/01/27	643	643	620	635	-8	-1.244168	19,100	-
[2991]	26/01/26	661	661	636	643	-8	-1.228879	31,800	-
[2991]	26/01/23	660	669	650	651	-4	-0.610687	36,600	-
[2991]	26/01/22	663	663	648	655	+2	+0.306279	20,300	-
[2991]	26/01/21	653	655	648	653	0	0	28,600	-
[2991]	26/01/20	671	673	645	653	-31	-4.532164	110,000	-
[2991]	26/01/19	686	693	681	684	-2	-0.291545	14,400	-
[2991]	26/01/16	681	688	680	686	+5	+0.734214	8,300	-
[2991]	26/01/15	674	681	665	681	+7	+1.038576	13,900	-
[2991]	26/01/14	681	692	673	674	-7	-1.0279	7,900	-
[2991]	26/01/13	693	701	674	681	-7	-1.017442	18,200	-
[2991]	26/01/09	671	688	671	688	+10	+1.474926	13,700	-
[2991]	26/01/08	674	679	673	678	+4	+0.593472	4,400	-
[2991]	26/01/07	675	679	653	674	-6	-0.882353	7,200	-
[2991]	26/01/06	678	682	671	680	+2	+0.294985	18,800	-
[2991]	26/01/05	691	695	678	678	-3	-0.440529	26,800	-
[2991]	25/12/30	685	701	677	681	-12	-1.731602	23,200	-
[2991]	25/12/29	691	699	680	693	-1	-0.144092	15,900	-
[2991]	25/12/26	698	706	690	694	-4	-0.573066	21,500	-
[2991]	25/12/25	691	698	680	698	+15	+2.196193	20,500	-
[2991]	25/12/24	670	697	670	683	+4	+0.589102	53,500	-
[2991]	25/12/23	685	686	665	679	-7	-1.020408	16,200	-
[2991]	25/12/22	683	687	660	686	+6	+0.882353	27,500	-
[2991]	25/12/19	659	691	655	680	+25	+3.816794	23,500	-
[2991]	25/12/18	655	658	645	655	+1	+0.152905	31,900	-
[2991]	25/12/17	646	655	639	654	+10	+1.552795	51,500	-
[2991]	25/12/16	660	660	642	644	-14	-2.12766	23,500	-
[2991]	25/12/15	654	661	642	658	+3	+0.458015	45,300	-
[2991]	25/12/12	705	720	636	655	-46	-6.562054	166,500	-
[2991]	25/12/11	717	717	701	701	-13	-1.820728	10,600	-
[2991]	25/12/10	701	716	700	714	+14	+2	12,700	-
[2991]	25/12/09	704	705	698	700	-5	-0.70922	3,900	-
[2991]	25/12/08	706	710	705	705	0	0	3,300	-
[2991]	25/12/05	701	709	700	705	-2	-0.282885	4,300	-
[2991]	25/12/04	708	712	707	707	+6	+0.85592	3,500	-
[2991]	25/12/03	719	719	701	701	-16	-2.23152	3,600	-
[2991]	25/12/02	700	717	700	717	+17	+2.428571	12,200	-
[2991]	25/12/01	720	724	699	700	-20	-2.777778	11,700	-
[2991]	25/11/28	700	720	699	720	+21	+3.004292	7,500	-
[2991]	25/11/27	700	709	695	699	-1	-0.142857	9,500	-
[2991]	25/11/26	706	716	680	700	+11	+1.596517	18,800	-
[2991]	25/11/25	691	696	682	689	+8	+1.174743	7,900	-
[2991]	25/11/21	672	688	672	681	+3	+0.442478	8,400	-
[2991]	25/11/20	679	687	661	678	-1	-0.147275	15,200	-
[2991]	25/11/19	680	702	678	679	-2	-0.293686	28,300	-
[2991]	25/11/18	683	690	669	681	-3	-0.438596	16,000	-
[2991]	25/11/17	706	706	675	684	-12	-1.724138	18,700	-
[2991]	25/11/14	713	720	670	696	-16	-2.247191	20,300	-
[2991]	25/11/13	716	737	704	712	-4	-0.558659	11,600	-
[2991]	25/11/12	670	739	670	716	+46	+6.865672	20,200	-
[2991]	25/11/11	673	679	665	670	0	0	8,000	-
[2991]	25/11/10	675	678	670	670	+2	+0.299401	4,800	-
[2991]	25/11/07	669	677	661	668	-11	-1.620029	5,100	-
[2991]	25/11/06	661	679	661	679	+15	+2.259036	8,300	-
[2991]	25/11/05	670	675	645	664	-7	-1.043219	20,400	-
[2991]	25/11/04	670	678	665	671	-4	-0.592593	18,200	-
[2991]	25/10/31	690	698	673	675	-11	-1.603499	16,300	-
[2991]	25/10/30	673	688	655	686	+7	+1.030928	12,000	-
[2991]	25/10/29	690	690	675	679	-11	-1.594203	24,400	-
[2991]	25/10/28	696	700	690	690	-6	-0.862069	17,600	-
[2991]	25/10/27	704	715	694	696	+1	+0.143885	22,800	-
[2991]	25/10/24	706	716	687	695	-5	-0.714286	17,000	-
[2991]	25/10/23	707	730	700	700	-7	-0.990099	7,800	-
[2991]	25/10/22	699	709	696	707	+4	+0.56899	19,000	-
[2991]	25/10/21	698	710	698	703	+6	+0.860832	10,800	-
[2991]	25/10/20	709	715	696	697	+3	+0.432277	12,000	-
[2991]	25/10/17	693	702	686	694	-9	-1.280228	24,800	-
[2991]	25/10/16	697	716	694	703	+1	+0.14245	10,800	-
[2991]	25/10/15	684	730	674	702	+18	+2.631579	42,800	-
[2991]	25/10/14	693	702	675	684	-24	-3.389831	51,600	-
[2991]	25/10/10	715	721	701	708	-8	-1.117318	19,000	-
[2991]	25/10/09	723	723	710	716	-7	-0.968188	22,600	-
[2991]	25/10/08	721	728	716	723	-5	-0.686813	14,600	-
[2991]	25/10/07	748	748	720	728	-6	-0.817439	31,600	-
[2991]	25/10/06	730	735	718	734	+19	+2.657343	27,800	-
[2991]	25/10/03	700	725	695	715	+15	+2.142857	28,400	-
[2991]	25/10/02	703	719	695	700	-7	-0.990099	38,800	-
[2991]	25/10/01	754	760	705	707	-48	-6.357616	74,000	-
[2991]	25/09/30	771	771	745	755	-21	-2.706186	25,400	-
[2991]	25/09/29	786	790	772	776	-10	-1.272265	12,800	-
[2991]	25/09/26	776	786	770	786	0	0	26,000	-
[2991]	25/09/25	792	794	780	786	-6	-0.757576	22,800	-
[2991]	25/09/24	778	792	770	792	+14	+1.799486	24,000	-
[2991]	25/09/22	785	810	777	778	-3	-0.384123	60,000	-
[2991]	25/09/19	770	786	758	781	-5	-0.636132	48,000	-
[2991]	25/09/18	822	823	770	786	-16	-1.995012	72,200	-
[2991]	25/09/17	790	820	742	802	+13	+1.647655	191,400	-
[2991]	25/09/16	732	816	722	789	+58	+7.934337	300,200	-
[2991]	25/09/12	709	760	701	731	+31	+4.428571	446,600	-
[2991]	25/09/11	724	724	699	700	-11	-1.547117	84,600	-
[2991]	25/09/10	680	712	677	711	+31	+4.558824	130,800	-
[2991]	25/09/09	679	685	671	680	+1	+0.147275	31,800	-
[2991]	25/09/08	677	690	675	679	+11	+1.646707	45,000	-
[2991]	25/09/05	654	668	653	668	+13	+1.984733	18,000	-