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
[2998]	26/10/29	428	428	418	423	+1	+0.236967	91,000	15,085,050,880
[2998]	26/10/28	427	429	422	422	-7	-1.631702	71,400	15,049,389,056
[2998]	26/10/27	431	431	424	429	+4	+0.941176	67,100	15,299,023,872
[2998]	26/10/26	429	432	421	425	-3	-0.700935	115,100	15,156,375,552
[2998]	26/10/23	428	431	423	428	-6	-1.382488	189,800	15,263,362,048
[2998]	26/10/22	444	453	434	434	-16	-3.555556	81,100	15,477,334,016
[2998]	26/10/21	445	451	445	450	+13	+2.974828	46,200	16,047,927,296
[2998]	26/10/20	445	449	437	437	-9	-2.017937	52,600	15,584,320,512
[2998]	26/10/19	443	450	442	446	-4	-0.888889	33,800	15,905,278,976
[2998]	26/10/16	434	450	434	450	+16	+3.686636	75,400	16,047,927,296
[2998]	26/10/15	442	445	431	434	-15	-3.340757	151,500	15,477,334,016
[2998]	26/10/14	451	451	443	449	-4	-0.883002	80,500	16,012,264,448
[2998]	26/10/13	457	460	452	453	-6	-1.30719	62,600	16,154,912,768
[2998]	26/10/09	435	460	435	459	+21	+4.794521	89,300	16,368,885,760
[2998]	26/10/08	454	454	434	438	-23	-4.989154	208,900	15,619,982,336
[2998]	26/10/07	450	462	447	461	+6	+1.318681	143,200	16,440,209,408
[2998]	26/10/06	464	469	449	455	-3	-0.655022	190,600	16,226,237,440
[2998]	26/10/05	466	466	457	458	-3	-0.650759	111,900	16,333,223,936
[2998]	26/10/02	477	477	460	461	-21	-4.356846	198,100	16,440,209,408
[2998]	26/10/01	504	504	481	482	-25	-4.930966	123,200	17,189,113,856
[2998]	26/09/30	500	508	496	507	+13	+2.631579	101,600	18,080,663,552
[2998]	26/09/29	493	505	485	494	-9	-1.789264	223,800	17,617,057,792
[2998]	26/09/28	538	538	502	503	-25	-4.734848	372,400	17,938,016,256
[2998]	26/09/25	534	537	525	528	-3	-0.564972	140,500	18,829,568,000
[2998]	26/09/24	534	539	526	531	+7	+1.335878	147,900	18,936,553,472
[2998]	26/09/18	530	532	522	524	-4	-0.757576	68,600	18,686,918,656
[2998]	26/09/17	529	536	527	528	+2	+0.380228	55,000	18,829,568,000
[2998]	26/09/16	535	538	522	526	-10	-1.865672	104,700	18,758,244,352
[2998]	26/09/15	539	541	534	536	-1	-0.18622	82,500	19,114,864,640
[2998]	26/09/14	521	539	519	537	+16	+3.071017	111,600	19,150,526,464
[2998]	26/09/11	531	531	517	521	-11	-2.067669	114,500	18,579,933,184
[2998]	26/09/10	552	556	532	532	-24	-4.316547	92,700	18,972,215,296
[2998]	26/09/09	566	566	555	556	-6	-1.067616	72,800	19,828,105,216
[2998]	26/09/08	562	573	557	562	-4	-0.706714	62,900	20,042,078,208
[2998]	26/09/07	562	571	552	566	+14	+2.536232	85,200	20,184,725,504
[2998]	26/09/04	542	565	542	552	+11	+2.033272	89,700	19,685,457,920
[2998]	26/09/03	550	554	540	541	-5	-0.915751	61,900	19,293,173,760
[2998]	26/09/02	575	575	546	546	-35	-6.024096	138,700	19,471,484,928
[2998]	26/09/01	579	583	567	581	+6	+1.043478	67,700	20,719,656,960
[2998]	26/08/31	565	577	560	575	+12	+2.131439	79,000	20,505,683,968
[2998]	26/08/28	561	574	555	563	+5	+0.896057	109,500	20,077,740,032
[2998]	26/08/27	549	558	543	558	+18	+3.333333	77,800	19,899,428,864
[2998]	26/08/26	537	549	536	540	+3	+0.558659	36,400	19,257,511,936
[2998]	26/08/25	544	544	527	537	+1	+0.186567	66,700	19,150,526,464
[2998]	26/08/24	547	562	531	536	-8	-1.470588	115,100	19,114,864,640
[2998]	26/08/21	543	550	538	544	+1	+0.184162	86,400	19,400,161,280
[2998]	26/08/20	511	544	510	543	+38	+7.524752	157,100	19,364,499,456
[2998]	26/08/19	510	518	499	505	-11	-2.131783	133,200	18,009,339,904
[2998]	26/08/18	524	539	511	516	-1	-0.193424	279,000	18,401,622,016
[2998]	26/08/17	481	523	477	517	+11	+2.173913	322,500	18,437,285,888
[2998]	26/08/14	496	525	479	506	+6	+1.2	448,300	18,045,001,728
[2998]	26/08/13	505	507	493	500	0	0	122,200	17,831,030,784
[2998]	26/08/12	501	510	500	500	+3	+0.603622	106,400	17,831,030,784
[2998]	26/08/10	495	502	490	497	+3	+0.607287	61,100	17,724,043,264
[2998]	26/08/07	495	502	486	494	+3	+0.610998	71,100	17,617,057,792
[2998]	26/08/06	488	494	481	491	0	0	68,400	17,510,072,320
[2998]	26/08/05	483	493	481	491	+13	+2.719665	65,700	17,510,072,320
[2998]	26/08/04	484	494	476	478	-6	-1.239669	143,300	17,046,464,512
[2998]	26/08/03	505	505	478	484	-16	-3.2	258,400	17,260,437,504
[2998]	26/07/31	498	504	489	500	+7	+1.419878	73,700	17,831,030,784
[2998]	26/07/30	497	502	483	493	+3	+0.612245	180,600	17,581,395,968
[2998]	26/07/29	507	509	485	490	-12	-2.390438	269,800	17,474,408,448
[2998]	26/07/28	518	518	493	502	-12	-2.33463	268,600	17,902,354,432
[2998]	26/07/27	512	522	503	514	+19	+3.838384	252,000	18,330,298,368
[2998]	26/07/24	516	519	494	495	-24	-4.624277	185,000	17,652,719,616
[2998]	26/07/23	522	530	516	519	-1	-0.192308	53,600	18,508,609,536
[2998]	26/07/22	524	531	515	520	+5	+0.970874	61,300	18,544,271,360
[2998]	26/07/21	512	521	502	515	+3	+0.585938	140,200	18,365,960,192
[2998]	26/07/17	530	535	500	512	-18	-3.396226	179,800	-
[2998]	26/07/16	541	548	529	530	-10	-1.851852	95,300	-
[2998]	26/07/15	554	555	533	540	-4	-0.735294	70,300	-
[2998]	26/07/14	549	559	533	544	-1	-0.183486	85,000	-
[2998]	26/07/13	550	556	543	545	+5	+0.925926	79,700	-
[2998]	26/07/10	536	548	533	540	+9	+1.694915	102,500	-
[2998]	26/07/09	530	538	519	531	+1	+0.188679	147,200	-
[2998]	26/07/08	550	551	527	530	-20	-3.636364	177,200	-
[2998]	26/07/07	550	575	547	550	0	0	157,400	-
[2998]	26/07/06	543	556	527	550	+7	+1.289134	121,600	-
[2998]	26/07/03	520	543	516	543	+32	+6.262231	150,000	-
[2998]	26/07/02	504	518	500	511	+15	+3.024194	118,500	-
[2998]	26/07/01	478	501	475	496	+14	+2.904564	128,200	-
[2998]	26/06/30	480	482	464	482	+10	+2.118644	185,600	-
[2998]	26/06/29	514	516	470	472	-24	-4.83871	316,000	-
[2998]	26/06/26	486	496	480	496	+8	+1.639344	150,000	-
[2998]	26/06/25	481	493	474	488	+8	+1.666667	179,400	-
[2998]	26/06/24	497	504	477	480	-14	-2.834008	191,000	-
[2998]	26/06/23	525	525	493	494	-35	-6.616257	252,500	-
[2998]	26/06/22	530	542	522	529	+17	+3.320313	190,600	-
[2998]	26/06/19	510	520	494	512	+2	+0.392157	218,300	-
[2998]	26/06/18	490	514	488	510	+16	+3.238866	160,000	-
[2998]	26/06/17	506	510	485	494	+12	+2.489627	266,100	-
[2998]	26/06/16	492	503	477	482	-2	-0.413223	451,600	-
[2998]	26/06/15	449	486	445	484	+50	+11.520737	515,400	-
[2998]	26/06/12	435	438	422	434	+5	+1.165501	103,300	-
[2998]	26/06/11	425	431	419	429	0	0	77,400	-
[2998]	26/06/10	447	455	421	429	-10	-2.277904	165,100	-
[2998]	26/06/09	441	457	434	439	+4	+0.91954	87,900	-
[2998]	26/06/08	433	450	429	435	-6	-1.360544	144,100	-
[2998]	26/06/05	417	448	417	441	+21	+5	124,000	-
[2998]	26/06/04	423	425	415	420	-10	-2.325581	115,800	-
[2998]	26/06/03	447	447	421	430	-4	-0.921659	215,000	-
[2998]	26/06/02	431	437	415	434	-5	-1.138952	274,400	-
[2998]	26/06/01	455	466	436	439	-14	-3.090508	269,200	-
[2998]	26/05/29	460	460	442	453	+4	+0.890869	199,200	-
[2998]	26/05/28	457	462	448	449	-12	-2.603037	268,000	-
[2998]	26/05/27	469	470	457	461	-8	-1.705757	418,900	-
[2998]	26/05/26	500	502	468	469	-35	-6.944444	328,700	-
[2998]	26/05/25	502	504	484	504	+10	+2.024291	339,200	-
[2998]	26/05/22	500	508	491	494	-14	-2.755906	369,700	-
[2998]	26/05/21	524	524	497	508	+4	+0.793651	314,400	-
[2998]	26/05/20	532	532	504	504	-34	-6.319703	368,100	-
[2998]	26/05/19	566	567	523	538	-48	-8.191126	1,103,400	-
[2998]	26/05/18	586	586	586	586	-100	-14.577259	74,600	-
[2998]	26/05/15	685	697	671	686	+8	+1.179941	257,100	-
[2998]	26/05/14	720	743	678	678	-49	-6.740028	222,300	-
[2998]	26/05/13	717	734	712	727	+10	+1.3947	121,100	-
[2998]	26/05/12	733	741	717	717	-15	-2.04918	83,600	-
[2998]	26/05/11	731	744	713	732	+7	+0.965517	124,100	-
[2998]	26/05/08	680	734	680	725	+45	+6.617647	193,200	-
[2998]	26/05/07	684	692	671	680	+6	+0.890208	116,400	-
[2998]	26/05/01	674	689	667	674	-3	-0.443131	105,500	-
[2998]	26/04/30	717	719	670	677	-38	-5.314685	228,400	-
[2998]	26/04/28	720	743	702	715	+10	+1.41844	89,000	-
[2998]	26/04/27	722	722	703	705	-21	-2.892562	88,600	-
[2998]	26/04/24	735	740	719	726	-9	-1.22449	97,300	-
[2998]	26/04/23	760	768	732	735	-29	-3.795812	88,900	-
[2998]	26/04/22	775	780	754	764	-11	-1.419355	56,800	-
[2998]	26/04/21	776	781	768	775	+4	+0.518807	48,500	-
[2998]	26/04/20	765	774	757	771	+6	+0.784314	41,400	-
[2998]	26/04/17	771	771	750	765	+6	+0.790514	36,000	-
[2998]	26/04/16	762	776	752	759	+11	+1.470588	54,300	-
[2998]	26/04/15	754	760	741	748	-4	-0.531915	64,400	-
[2998]	26/04/14	741	752	737	752	+22	+3.013699	64,500	-
[2998]	26/04/13	721	740	721	730	-2	-0.273224	52,500	-
[2998]	26/04/10	754	767	732	732	-22	-2.917772	85,600	-
[2998]	26/04/09	770	770	742	754	-24	-3.084833	93,300	-
[2998]	26/04/08	756	786	750	778	+22	+2.910053	143,500	-
[2998]	26/04/07	738	766	734	756	+33	+4.564315	135,400	-
[2998]	26/04/06	718	725	708	723	+5	+0.696379	49,400	-
[2998]	26/04/03	725	727	714	718	-4	-0.554017	44,200	-
[2998]	26/04/02	744	765	715	722	-17	-2.300406	92,500	-
[2998]	26/04/01	730	746	723	739	+38	+5.420827	73,900	-
[2998]	26/03/31	702	718	694	701	+8	+1.154401	82,900	-
[2998]	26/03/30	698	713	693	693	-43	-5.842391	137,800	-
[2998]	26/03/27	742	748	734	736	-6	-0.808625	141,300	-
[2998]	26/03/26	782	783	736	742	-40	-5.11509	150,300	-
[2998]	26/03/25	789	791	774	782	+11	+1.426719	53,600	-
[2998]	26/03/24	791	791	766	771	+9	+1.181102	48,600	-
[2998]	26/03/23	769	779	756	762	-22	-2.806122	96,500	-
[2998]	26/03/19	814	814	784	784	-45	-5.428227	101,200	-
[2998]	26/03/18	805	829	798	829	+19	+2.345679	95,000	-
[2998]	26/03/17	814	829	793	810	-4	-0.4914	91,200	-
[2998]	26/03/16	807	854	798	814	-8	-0.973236	264,200	-
[2998]	26/03/13	797	834	793	822	+7	+0.858896	75,800	-
[2998]	26/03/12	821	821	800	815	-31	-3.664303	102,100	-
[2998]	26/03/11	807	857	805	846	+41	+5.093168	157,200	-
[2998]	26/03/10	788	809	767	805	+32	+4.139715	115,100	-
[2998]	26/03/09	761	773	740	773	-33	-4.094293	192,500	-
[2998]	26/03/06	772	810	767	806	+22	+2.806122	126,500	-
[2998]	26/03/05	754	786	754	784	+52	+7.103825	148,100	-
[2998]	26/03/04	751	767	715	732	-33	-4.313725	317,800	-
[2998]	26/03/03	789	796	759	765	-11	-1.417526	120,700	-
[2998]	26/03/02	803	808	773	776	-56	-6.730769	224,200	-
[2998]	26/02/27	790	836	782	832	+45	+5.717916	416,900	-
[2998]	26/02/26	735	798	732	787	+40	+5.354752	463,000	-
[2998]	26/02/25	731	756	730	747	+38	+5.359661	250,500	-
[2998]	26/02/24	762	763	708	709	-52	-6.833114	419,200	-
[2998]	26/02/20	780	788	761	761	-27	-3.426396	308,800	-
[2998]	26/02/19	869	869	787	788	-76	-8.796296	577,000	-
[2998]	26/02/18	822	868	811	864	+57	+7.063197	234,400	-
[2998]	26/02/17	881	882	805	807	-59	-6.812933	434,800	-
[2998]	26/02/16	918	919	854	866	+36	+4.337349	335,400	-
[2998]	26/02/13	995	1,008	830	830	-150	-15.306122	512,000	-
[2998]	26/02/12	948	999	938	980	+47	+5.037513	177,000	-
[2998]	26/02/10	900	933	894	933	+41	+4.596413	132,400	-
[2998]	26/02/09	905	925	886	892	-12	-1.327434	129,100	-
[2998]	26/02/06	914	932	885	904	-18	-1.952278	118,700	-
[2998]	26/02/05	900	941	882	922	+37	+4.180791	161,500	-
[2998]	26/02/04	915	915	875	885	-33	-3.594771	176,100	-
[2998]	26/02/03	930	945	916	918	-10	-1.077586	94,500	-
[2998]	26/02/02	972	973	926	928	-44	-4.526749	160,400	-
[2998]	26/01/30	927	980	910	972	+49	+5.308776	101,400	-
[2998]	26/01/29	928	941	902	923	-15	-1.599147	113,600	-
[2998]	26/01/28	970	971	936	938	-36	-3.696099	101,100	-
[2998]	26/01/27	1,006	1,006	964	974	-17	-1.715439	95,000	-
[2998]	26/01/26	997	999	983	991	-19	-1.881188	86,100	-
[2998]	26/01/23	1,002	1,033	985	1,010	+23	+2.330294	76,700	-
[2998]	26/01/22	998	1,004	972	987	-4	-0.403633	125,700	-
[2998]	26/01/21	1,003	1,015	987	991	-49	-4.711538	173,000	-
[2998]	26/01/20	1,041	1,063	1,024	1,040	-4	-0.383142	106,900	-
[2998]	26/01/19	1,005	1,057	1,002	1,044	+25	+2.453386	198,900	-
[2998]	26/01/16	981	1,020	980	1,019	+39	+3.979592	186,100	-
[2998]	26/01/15	920	986	920	980	+58	+6.290672	352,300	-
[2998]	26/01/14	901	939	895	922	+17	+1.878453	152,400	-
[2998]	26/01/13	960	960	885	905	-31	-3.311966	198,100	-
[2998]	26/01/09	963	971	931	936	-27	-2.803738	107,500	-
[2998]	26/01/08	925	971	914	963	+40	+4.333694	145,900	-
[2998]	26/01/07	905	928	899	923	+8	+0.874317	85,900	-
[2998]	26/01/06	900	927	900	915	+20	+2.234637	119,100	-
[2998]	26/01/05	930	930	881	895	-35	-3.763441	250,000	-
[2998]	25/12/30	974	974	918	930	-36	-3.726708	181,900	-
[2998]	25/12/29	990	990	960	966	-9	-0.923077	149,000	-
[2998]	25/12/26	975	1,007	956	975	+14	+1.456816	227,500	-
[2998]	25/12/25	927	964	926	961	+31	+3.333333	208,300	-
[2998]	25/12/24	920	948	916	930	+21	+2.310231	201,000	-
[2998]	25/12/23	920	938	897	909	-13	-1.409978	267,000	-
[2998]	25/12/22	919	948	889	922	+18	+1.99115	281,200	-
[2998]	25/12/19	885	918	883	904	+24	+2.727273	127,500	-
[2998]	25/12/18	890	907	857	880	-15	-1.675978	151,500	-
[2998]	25/12/17	901	914	876	895	-6	-0.665927	113,100	-
[2998]	25/12/16	913	935	896	901	-24	-2.594595	195,600	-
[2998]	25/12/15	870	944	870	925	+67	+7.808858	477,500	-
[2998]	25/12/12	823	865	814	858	+50	+6.188119	144,700	-
[2998]	25/12/11	860	860	802	808	-54	-6.264501	186,400	-
[2998]	25/12/10	865	872	831	862	+6	+0.700935	249,300	-
[2998]	25/12/09	905	971	841	856	-9	-1.040462	748,000	-
[2998]	25/12/08	799	876	797	865	+68	+8.531995	411,000	-
[2998]	25/12/05	791	800	782	797	+11	+1.399491	74,100	-
[2998]	25/12/04	813	835	778	786	-35	-4.263094	240,000	-
[2998]	25/12/03	777	823	762	821	+59	+7.742782	217,400	-
[2998]	25/12/02	777	787	758	762	-26	-3.299492	155,600	-
[2998]	25/12/01	804	814	778	788	-15	-1.867995	230,200	-
[2998]	25/11/28	818	822	796	803	-29	-3.485577	272,100	-
[2998]	25/11/27	836	844	810	832	+11	+1.339829	89,400	-
[2998]	25/11/26	822	846	798	821	-4	-0.484848	164,500	-
[2998]	25/11/25	842	842	797	825	-2	-0.241838	156,800	-
[2998]	25/11/21	809	852	792	827	+28	+3.50438	199,300	-
[2998]	25/11/20	840	848	794	799	-15	-1.842752	188,800	-
[2998]	25/11/19	819	822	743	814	+7	+0.86741	797,800	-
[2998]	25/11/18	889	894	800	807	-74	-8.399546	947,600	-
[2998]	25/11/17	937	940	858	881	-89	-9.175258	435,700	-
[2998]	25/11/14	982	1,023	922	970	-57	-5.550146	526,600	-
[2998]	25/11/13	971	1,078	956	1,027	+70	+7.314525	367,700	-
[2998]	25/11/12	938	984	932	957	+4	+0.419727	241,600	-
[2998]	25/11/11	911	972	901	953	+65	+7.31982	430,800	-
[2998]	25/11/10	872	900	857	888	+25	+2.896871	240,200	-
[2998]	25/11/07	816	870	805	863	+45	+5.501222	310,000	-
[2998]	25/11/06	848	857	801	818	-41	-4.772992	798,000	-
[2998]	25/11/05	882	885	814	859	-44	-4.872647	516,400	-
[2998]	25/11/04	998	1,001	887	903	-95	-9.519038	736,500	-
[2998]	25/10/31	979	1,029	960	998	+7	+0.706357	369,400	-
[2998]	25/10/30	978	1,007	952	991	-1	-0.100806	324,700	-
[2998]	25/10/29	1,039	1,039	980	992	-44	-4.247104	333,000	-
[2998]	25/10/28	1,168	1,168	1,028	1,036	-126	-10.843373	499,800	-
[2998]	25/10/27	1,170	1,180	1,147	1,162	-11	-0.937766	109,500	-
[2998]	25/10/24	1,175	1,184	1,146	1,173	+3	+0.25641	174,300	-
[2998]	25/10/23	1,184	1,195	1,146	1,170	-44	-3.624382	216,100	-
[2998]	25/10/22	1,213	1,224	1,191	1,214	+8	+0.66335	139,400	-
[2998]	25/10/21	1,215	1,220	1,178	1,206	-3	-0.248139	120,200	-
[2998]	25/10/20	1,145	1,213	1,145	1,209	+52	+4.494382	170,500	-
[2998]	25/10/17	1,183	1,183	1,144	1,157	-18	-1.531915	83,400	-
[2998]	25/10/16	1,176	1,202	1,164	1,175	-26	-2.164863	147,800	-
[2998]	25/10/15	1,147	1,245	1,135	1,201	+72	+6.377325	185,400	-
[2998]	25/10/14	1,176	1,188	1,125	1,129	-77	-6.384743	305,300	-
[2998]	25/10/10	1,354	1,354	1,159	1,206	-149	-10.99631	429,400	-
[2998]	25/10/09	1,297	1,360	1,252	1,355	+50	+3.831418	260,200	-
[2998]	25/10/08	1,277	1,324	1,253	1,305	+13	+1.006192	178,300	-
[2998]	25/10/07	1,390	1,390	1,282	1,292	-15	-1.147666	218,600	-
[2998]	25/10/06	1,238	1,308	1,211	1,307	+99	+8.195364	214,100	-
[2998]	25/10/03	1,200	1,250	1,155	1,208	+38	+3.247863	180,600	-
[2998]	25/10/02	1,205	1,222	1,139	1,170	-43	-3.54493	287,600	-
[2998]	25/10/01	1,290	1,301	1,205	1,213	-77	-5.968992	203,800	-
[2998]	25/09/30	1,250	1,313	1,248	1,290	+45	+3.614458	187,100	-
[2998]	25/09/29	1,219	1,248	1,196	1,245	+11	+0.89141	164,000	-
[2998]	25/09/26	1,242	1,248	1,206	1,234	+12	+0.981997	170,000	-
[2998]	25/09/25	1,228	1,236	1,214	1,222	-6	-0.488599	75,000	-
[2998]	25/09/24	1,256	1,256	1,202	1,228	-22	-1.76	292,500	-
[2998]	25/09/22	1,318	1,338	1,234	1,250	-52	-3.993856	403,500	-
[2998]	25/09/19	1,290	1,322	1,268	1,302	+22	+1.71875	171,500	-
[2998]	25/09/18	1,344	1,362	1,274	1,280	-64	-4.761905	226,000	-
[2998]	25/09/17	1,356	1,360	1,332	1,344	-12	-0.884956	54,500	-
[2998]	25/09/16	1,336	1,372	1,316	1,356	+4	+0.295858	151,500	-
[2998]	25/09/12	1,288	1,352	1,270	1,352	+80	+6.289308	223,000	-
[2998]	25/09/11	1,296	1,306	1,266	1,272	-24	-1.851852	175,500	-
[2998]	25/09/10	1,334	1,352	1,292	1,296	-48	-3.571429	205,000	-
[2998]	25/09/09	1,400	1,400	1,330	1,344	-50	-3.586801	270,500	-
[2998]	25/09/08	1,330	1,394	1,322	1,394	+86	+6.574924	316,000	-
[2998]	25/09/05	1,280	1,338	1,280	1,308	+20	+1.552795	233,500	-