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
[2999]	26/10/29	506	506	503	503	-6.0	-1.18	700	4,725,885,952
[2999]	26/10/28	502	509	500	509	+7.0	+1.39	4,300	4,782,258,688
[2999]	26/10/27	501	505	498	502	+2.0	+0.40	8,800	4,716,490,752
[2999]	26/10/26	496	501	496	500	+5.0	+1.01	3,500	4,697,699,840
[2999]	26/10/23	493	501	492	495	-2.0	-0.40	9,700	4,650,722,816
[2999]	26/10/22	493	500	493	497	-2.0	-0.40	6,800	4,669,513,728
[2999]	26/10/21	494	501	489	499	+12.0	+2.46	16,600	4,688,304,640
[2999]	26/10/20	501	501	485	487	-14.0	-2.79	33,800	4,575,559,680
[2999]	26/10/19	500	505	498	501	-2.0	-0.40	12,000	4,707,095,552
[2999]	26/10/16	496	504	494	503	+7.0	+1.41	25,700	4,725,885,952
[2999]	26/10/15	502	502	495	496	-6.0	-1.20	18,400	4,660,118,528
[2999]	26/10/14	508	508	502	502	-1.0	-0.20	7,000	4,716,490,752
[2999]	26/10/13	513	513	499	503	-20.0	-3.82	38,700	4,725,885,952
[2999]	26/10/09	523	526	516	523	+7.0	+1.36	25,600	4,913,794,048
[2999]	26/10/08	524	524	515	516	-4.0	-0.77	10,100	4,848,026,624
[2999]	26/10/07	521	521	518	520	+4.0	+0.78	2,800	4,885,607,936
[2999]	26/10/06	512	519	512	516	+4.0	+0.78	6,400	4,848,026,624
[2999]	26/10/05	520	520	512	512	-7.0	-1.35	9,600	4,810,444,800
[2999]	26/10/02	525	525	518	519	-3.0	-0.57	5,000	4,876,212,736
[2999]	26/10/01	529	529	522	522	-1.0	-0.19	6,000	4,904,398,848
[2999]	26/09/30	518	531	518	523	+5.0	+0.97	16,900	4,913,794,048
[2999]	26/09/29	526	526	518	518	-5.0	-0.96	11,100	4,866,817,024
[2999]	26/09/28	513	523	511	523	+11.0	+2.15	21,000	4,913,794,048
[2999]	26/09/25	516	516	507	512	-4.0	-0.78	8,100	4,810,444,800
[2999]	26/09/24	508	519	505	516	+9.0	+1.78	20,500	4,848,026,624
[2999]	26/09/18	516	516	507	507	-4.0	-0.78	4,700	4,763,467,776
[2999]	26/09/17	510	516	509	511	+2.0	+0.39	7,800	4,801,049,600
[2999]	26/09/16	501	509	501	509	+9.0	+1.80	11,600	4,782,258,688
[2999]	26/09/15	499	507	498	500	+1.0	+0.20	5,400	4,697,699,840
[2999]	26/09/14	498	507	497	499	+1.0	+0.20	19,400	4,688,304,640
[2999]	26/09/11	503	503	496	498	-9.0	-1.78	27,900	4,678,909,440
[2999]	26/09/10	506	511	506	507	+2.0	+0.40	10,100	4,763,467,776
[2999]	26/09/09	516	516	504	505	-10.0	-1.94	31,400	4,744,676,864
[2999]	26/09/08	527	527	515	515	-12.0	-2.28	12,900	4,838,630,912
[2999]	26/09/07	516	527	516	527	+15.0	+2.93	20,100	4,951,375,872
[2999]	26/09/04	516	520	511	512	-2.0	-0.39	31,800	4,810,444,800
[2999]	26/09/03	530	533	513	514	-19.0	-3.56	52,800	4,829,235,712
[2999]	26/09/02	536	539	529	533	-5.0	-0.93	37,400	5,007,748,096
[2999]	26/09/01	544	544	538	538	-7.0	-1.28	39,800	5,054,725,120
[2999]	26/08/31	548	549	543	545	-3.0	-0.55	44,800	5,120,493,056
[2999]	26/08/28	539	554	533	548	-71.0	-11.47	265,500	5,148,679,168
[2999]	26/08/27	616	619	613	619	+2.0	+0.32	75,000	5,815,752,704
[2999]	26/08/26	614	619	611	617	+2.0	+0.33	27,100	5,796,961,792
[2999]	26/08/25	610	618	610	615	+2.0	+0.33	34,100	5,778,170,880
[2999]	26/08/24	609	615	609	613	-4.0	-0.65	29,000	5,759,379,968
[2999]	26/08/21	610	617	610	617	+6.0	+0.98	16,300	5,796,961,792
[2999]	26/08/20	620	620	611	611	-6.0	-0.97	25,100	5,740,589,568
[2999]	26/08/19	628	629	617	617	-12.0	-1.91	32,000	5,796,961,792
[2999]	26/08/18	634	634	629	629	-5.0	-0.79	14,500	5,909,706,752
[2999]	26/08/17	628	638	627	634	+6.0	+0.96	20,500	5,956,683,776
[2999]	26/08/14	644	645	625	628	-16.0	-2.48	38,600	5,900,311,040
[2999]	26/08/13	645	647	643	644	-5.0	-0.77	17,100	6,050,637,824
[2999]	26/08/12	648	649	643	649	+5.0	+0.78	16,900	6,097,614,848
[2999]	26/08/10	657	658	644	644	-3.0	-0.46	18,000	6,050,637,824
[2999]	26/08/07	660	660	647	647	-6.0	-0.92	23,400	6,078,823,936
[2999]	26/08/06	648	654	647	653	+6.0	+0.93	26,400	6,135,196,160
[2999]	26/08/05	648	648	643	647	+3.0	+0.47	9,800	6,078,823,936
[2999]	26/08/04	641	646	641	644	-3.0	-0.46	11,300	6,050,637,824
[2999]	26/08/03	638	650	635	647	+6.0	+0.94	17,500	6,078,823,936
[2999]	26/07/31	641	649	636	641	0	+0.00	23,900	6,022,451,200
[2999]	26/07/30	637	645	635	641	+6.0	+0.94	30,100	6,022,451,200
[2999]	26/07/29	625	635	625	635	+9.0	+1.44	24,700	5,966,078,976
[2999]	26/07/28	622	626	621	626	+4.0	+0.64	12,600	5,881,520,640
[2999]	26/07/27	628	631	621	622	-6.0	-0.96	9,600	5,843,938,816
[2999]	26/07/24	621	630	621	628	+4.0	+0.64	8,800	5,900,311,040
[2999]	26/07/23	628	630	621	624	+1.0	+0.16	7,400	5,862,729,728
[2999]	26/07/22	630	630	622	623	0	+0.00	12,600	5,853,334,016
[2999]	26/07/21	632	633	623	623	-6.0	-0.95	12,400	5,853,334,016
[2999]	26/07/17	630	630	623	629	-1	-0.16	13,600	-
[2999]	26/07/16	625	630	622	630	+6	+0.96	12,700	-
[2999]	26/07/15	625	626	615	624	-2	-0.32	19,900	-
[2999]	26/07/14	628	628	608	626	-5	-0.79	25,400	-
[2999]	26/07/13	611	631	600	631	+36	+6.05	76,000	-
[2999]	26/07/10	608	608	592	595	-4	-0.67	25,700	-
[2999]	26/07/09	600	608	599	599	-7	-1.16	7,800	-
[2999]	26/07/08	601	606	600	606	+5	+0.83	10,000	-
[2999]	26/07/07	609	610	600	601	-7	-1.15	16,500	-
[2999]	26/07/06	610	610	604	608	+5	+0.83	12,900	-
[2999]	26/07/03	600	608	599	603	+4	+0.67	14,200	-
[2999]	26/07/02	599	600	594	599	+5	+0.84	23,500	-
[2999]	26/07/01	592	595	590	594	+2	+0.34	13,400	-
[2999]	26/06/30	590	593	590	592	+6	+1.02	6,600	-
[2999]	26/06/29	587	593	575	586	+6	+1.03	19,300	-
[2999]	26/06/26	586	586	576	580	+4	+0.69	11,100	-
[2999]	26/06/25	580	584	576	576	-10	-1.71	3,200	-
[2999]	26/06/24	583	586	578	586	-2	-0.34	6,500	-
[2999]	26/06/23	590	590	587	588	-2	-0.34	4,300	-
[2999]	26/06/22	579	590	574	590	+17	+2.97	17,200	-
[2999]	26/06/19	577	577	572	573	-2	-0.35	2,500	-
[2999]	26/06/18	573	576	570	575	-3	-0.52	1,800	-
[2999]	26/06/17	576	578	573	578	+1	+0.17	4,900	-
[2999]	26/06/16	572	577	571	577	+7	+1.23	1,000	-
[2999]	26/06/15	580	580	570	570	-2	-0.35	5,200	-
[2999]	26/06/12	584	584	568	572	+8	+1.42	9,400	-
[2999]	26/06/11	564	564	561	564	+2	+0.36	4,500	-
[2999]	26/06/10	562	565	562	562	+1	+0.18	4,200	-
[2999]	26/06/09	569	569	561	561	0	0.00	6,000	-
[2999]	26/06/08	568	568	560	561	-8	-1.41	6,100	-
[2999]	26/06/05	562	570	562	569	+7	+1.25	2,200	-
[2999]	26/06/04	565	569	561	562	-7	-1.23	11,100	-
[2999]	26/06/03	573	573	565	569	0	0.00	3,200	-
[2999]	26/06/02	562	571	562	569	+7	+1.25	7,100	-
[2999]	26/06/01	574	574	561	562	-4	-0.71	8,600	-
[2999]	26/05/29	568	571	566	566	+4	+0.71	4,800	-
[2999]	26/05/28	568	572	558	562	+4	+0.72	9,700	-
[2999]	26/05/27	556	562	556	558	-2	-0.36	11,100	-
[2999]	26/05/26	559	568	559	560	0	0.00	5,500	-
[2999]	26/05/25	559	570	556	560	0	0.00	15,700	-
[2999]	26/05/22	564	564	557	560	+2.0	+0.36	6,200	-
[2999]	26/05/21	562	563	556	558	-4.0	-0.71	5,800	-
[2999]	26/05/20	566	568	559	562	-4.0	-0.71	6,900	-
[2999]	26/05/19	571	571	564	566	+2.0	+0.35	7,200	-
[2999]	26/05/18	575	575	560	564	-7.0	-1.23	13,600	-
[2999]	26/05/15	574	574	571	571	0	+0.00	4,600	-
[2999]	26/05/14	575	575	571	571	-1.0	-0.17	5,100	-
[2999]	26/05/13	573	574	571	572	+1.0	+0.18	6,300	-
[2999]	26/05/12	576	576	571	571	-1.0	-0.17	5,900	-
[2999]	26/05/11	572	578	571	572	0	+0.00	11,400	-
[2999]	26/05/08	569	573	569	572	+3.0	+0.53	2,900	-
[2999]	26/05/07	572	572	567	569	-2.0	-0.35	9,100	-
[2999]	26/05/01	570	574	566	571	+1.0	+0.18	4,300	-
[2999]	26/04/30	566	578	561	570	+13.0	+2.33	30,600	-
[2999]	26/04/28	557	569	557	557	+5.0	+0.91	8,600	-
[2999]	26/04/27	566	569	551	552	-20	-3.50	29,400	-
[2999]	26/04/24	574	574	565	572	-5	-0.87	14,700	-
[2999]	26/04/23	577	579	573	577	-3	-0.52	12,700	-
[2999]	26/04/22	587	587	580	580	-2	-0.34	8,800	-
[2999]	26/04/21	584	587	578	582	-3	-0.51	14,100	-
[2999]	26/04/20	581	590	580	585	+9	+1.56	29,600	-
[2999]	26/04/17	579	584	572	576	+1	+0.17	19,600	-
[2999]	26/04/16	557	580	557	575	+18	+3.23	32,000	-
[2999]	26/04/15	573	573	545	557	-20	-3.47	73,500	-
[2999]	26/04/14	594	594	576	577	-18	-3.03	103,300	-
[2999]	26/04/13	570	600	560	595	+95	+19.00	533,900	-
[2999]	26/04/10	497	505	497	500	-1	-0.20	19,400	-
[2999]	26/04/09	499	507	496	501	0	0.00	7,900	-
[2999]	26/04/08	515	515	499	501	-10	-1.96	13,600	-
[2999]	26/04/07	514	515	500	511	0	0.00	18,700	-
[2999]	26/04/06	508	514	507	511	0	0.00	10,400	-
[2999]	26/04/03	499	514	495	511	+14	+2.82	23,000	-
[2999]	26/04/02	495	498	490	497	+5	+1.02	7,400	-
[2999]	26/04/01	493	499	490	492	-1	-0.20	8,600	-
[2999]	26/03/31	483	493	483	493	+10	+2.07	10,000	-
[2999]	26/03/30	479	484	473	483	+6	+1.26	12,900	-
[2999]	26/03/27	471	477	471	477	+5	+1.06	5,200	-
[2999]	26/03/26	469	474	468	472	+3	+0.64	3,300	-
[2999]	26/03/25	468	470	466	469	+3	+0.64	6,800	-
[2999]	26/03/24	455	466	455	466	+3	+0.65	4,000	-
[2999]	26/03/23	473	473	463	463	-10	-2.11	7,100	-
[2999]	26/03/19	469	491	466	473	+4	+0.85	13,600	-
[2999]	26/03/18	458	469	457	469	+10	+2.18	6,400	-
[2999]	26/03/17	459	459	457	459	+3	+0.66	1,500	-
[2999]	26/03/16	451	459	451	456	+1	+0.22	3,800	-
[2999]	26/03/13	459	459	451	455	-1	-0.22	3,200	-
[2999]	26/03/12	457	457	453	456	-3	-0.65	2,000	-
[2999]	26/03/11	455	460	451	459	+1	+0.22	6,900	-
[2999]	26/03/10	458	461	452	458	-1	-0.22	5,600	-
[2999]	26/03/09	461	463	451	459	-2	-0.43	20,400	-
[2999]	26/03/06	454	465	454	461	+2	+0.44	6,300	-
[2999]	26/03/05	445	459	445	459	+8	+1.77	6,900	-
[2999]	26/03/04	441	453	440	451	-5	-1.10	15,400	-
[2999]	26/03/03	460	467	455	456	-12	-2.56	10,900	-
[2999]	26/03/02	468	469	460	468	+1	+0.21	9,000	-
[2999]	26/02/27	456	470	456	467	+1	+0.21	19,000	-
[2999]	26/02/26	469	470	437	466	-1	-0.21	24,400	-
[2999]	26/02/25	472	475	467	467	-6	-1.27	10,200	-
[2999]	26/02/24	470	478	470	473	-1	-0.21	5,300	-
[2999]	26/02/20	475	475	467	474	+1	+0.21	5,000	-
[2999]	26/02/19	471	473	469	473	+2	+0.42	12,100	-
[2999]	26/02/18	474	477	471	471	-4	-0.84	9,600	-
[2999]	26/02/17	484	484	474	475	-4	-0.84	63,200	-
[2999]	26/02/16	481	482	479	479	-3	-0.62	5,400	-
[2999]	26/02/13	482	483	480	482	0	0.00	2,800	-
[2999]	26/02/12	481	484	480	482	+1	+0.21	5,900	-
[2999]	26/02/10	480	483	480	481	0	0.00	7,600	-
[2999]	26/02/09	481	485	480	481	-4	-0.82	7,100	-
[2999]	26/02/06	483	487	480	485	+3	+0.62	3,000	-
[2999]	26/02/05	480	485	480	482	+2	+0.42	4,500	-
[2999]	26/02/04	485	485	478	480	-3	-0.62	3,700	-
[2999]	26/02/03	487	488	482	483	-4	-0.82	8,200	-
[2999]	26/02/02	484	489	483	487	+3	+0.62	3,800	-
[2999]	26/01/30	481	486	481	484	+2	+0.41	5,700	-
[2999]	26/01/29	478	484	474	482	-2	-0.41	7,400	-
[2999]	26/01/28	480	484	474	484	0	0.00	9,200	-
[2999]	26/01/27	487	489	477	484	-3	-0.62	5,100	-
[2999]	26/01/26	488	492	487	487	-6	-1.22	9,800	-
[2999]	26/01/23	488	494	488	493	+1	+0.20	9,400	-
[2999]	26/01/22	489	495	485	492	+3	+0.61	9,800	-
[2999]	26/01/21	495	496	483	489	-1	-0.20	19,600	-
[2999]	26/01/20	480	490	476	490	+12	+2.51	12,900	-
[2999]	26/01/19	475	479	475	478	+3	+0.63	9,100	-
[2999]	26/01/16	478	478	467	475	-2	-0.42	19,800	-
[2999]	26/01/15	473	480	473	477	+1	+0.21	3,700	-
[2999]	26/01/14	480	480	475	476	-4	-0.83	17,000	-
[2999]	26/01/13	494	495	480	480	-10	-2.04	52,500	-
[2999]	26/01/09	475	505	475	490	+17	+3.59	43,400	-
[2999]	26/01/08	471	475	471	473	+3	+0.64	8,500	-
[2999]	26/01/07	464	470	464	470	+7	+1.51	8,000	-
[2999]	26/01/06	459	464	457	463	+3	+0.65	7,900	-
[2999]	26/01/05	463	463	458	460	-3	-0.65	11,700	-
[2999]	25/12/30	460	463	456	463	+7	+1.54	7,700	-
[2999]	25/12/29	458	458	454	456	0	0.00	7,300	-
[2999]	25/12/26	456	458	453	456	0	0.00	8,600	-
[2999]	25/12/25	450	460	447	456	+6	+1.33	9,500	-
[2999]	25/12/24	451	453	450	450	+1	+0.22	2,900	-
[2999]	25/12/23	449	451	445	449	+2	+0.45	8,500	-
[2999]	25/12/22	446	460	444	447	+1	+0.22	18,000	-
[2999]	25/12/19	449	450	446	446	0	0.00	5,400	-
[2999]	25/12/18	444	448	442	446	+1	+0.22	7,500	-
[2999]	25/12/17	448	448	443	445	-3	-0.67	4,400	-
[2999]	25/12/16	448	448	445	448	0	0.00	3,200	-
[2999]	25/12/15	455	455	445	448	-2	-0.44	8,600	-
[2999]	25/12/12	460	460	447	450	+6	+1.35	11,400	-
[2999]	25/12/11	449	450	442	444	-1	-0.22	7,100	-
[2999]	25/12/10	441	450	436	445	+4	+0.91	9,300	-
[2999]	25/12/09	438	446	438	441	-1	-0.23	6,400	-
[2999]	25/12/08	448	452	442	442	-9	-2.00	7,000	-
[2999]	25/12/05	451	454	448	451	0	0.00	7,000	-
[2999]	25/12/04	452	455	451	451	-1	-0.22	4,800	-
[2999]	25/12/03	464	464	451	452	-7	-1.53	6,800	-
[2999]	25/12/02	449	463	449	459	+11	+2.46	24,500	-
[2999]	25/12/01	440	448	438	448	+16	+3.70	31,900	-
[2999]	25/11/28	434	434	426	432	-3	-0.69	7,000	-
[2999]	25/11/27	435	435	433	435	+2	+0.46	2,400	-
[2999]	25/11/26	431	433	430	433	+3	+0.70	5,100	-
[2999]	25/11/25	428	435	426	430	+2	+0.47	16,400	-
[2999]	25/11/21	429	430	426	428	0	0.00	5,400	-
[2999]	25/11/20	431	431	424	428	+1	+0.23	13,700	-
[2999]	25/11/19	428	428	423	427	-1	-0.23	5,100	-
[2999]	25/11/18	423	430	422	428	0	0.00	10,100	-
[2999]	25/11/17	428	430	423	428	-4	-0.93	8,900	-
[2999]	25/11/14	429	433	428	432	0	0.00	6,800	-
[2999]	25/11/13	433	433	429	432	-1	-0.23	8,800	-
[2999]	25/11/12	432	434	430	433	-1	-0.23	4,100	-
[2999]	25/11/11	432	435	432	434	+2	+0.46	2,900	-
[2999]	25/11/10	436	436	427	432	-2	-0.46	9,600	-
[2999]	25/11/07	427	435	427	434	+7	+1.64	10,100	-
[2999]	25/11/06	421	427	421	427	+10	+2.40	8,600	-
[2999]	25/11/05	426	427	417	417	-14	-3.25	20,500	-
[2999]	25/11/04	427	432	427	431	+7	+1.65	12,700	-
[2999]	25/10/31	415	425	415	424	+6	+1.44	11,700	-
[2999]	25/10/30	420	427	408	418	-5	-1.18	19,800	-
[2999]	25/10/29	426	427	421	423	-3	-0.70	9,500	-
[2999]	25/10/28	426	429	424	426	0	0.00	7,200	-
[2999]	25/10/27	423	427	422	426	+1	+0.24	8,300	-
[2999]	25/10/24	427	428	422	425	-3	-0.70	7,800	-
[2999]	25/10/23	429	434	423	428	-2	-0.47	11,200	-
[2999]	25/10/22	427	434	426	430	+8	+1.90	9,300	-
[2999]	25/10/21	417	426	411	422	+6	+1.44	13,400	-
[2999]	25/10/20	418	423	416	416	+2	+0.48	8,900	-
[2999]	25/10/17	412	415	408	414	+2	+0.49	8,000	-
[2999]	25/10/16	413	418	410	412	-1	-0.24	8,900	-
[2999]	25/10/15	409	427	405	413	+6	+1.47	22,900	-
[2999]	25/10/14	420	427	405	407	-35	-7.92	69,700	-
[2999]	25/10/10	456	456	442	442	-10	-2.21	32,400	-
[2999]	25/10/09	445	454	445	452	+7	+1.57	15,500	-
[2999]	25/10/08	445	447	444	445	-1	-0.22	3,900	-
[2999]	25/10/07	443	448	443	446	+3	+0.68	5,000	-
[2999]	25/10/06	439	448	439	443	+4	+0.91	13,900	-
[2999]	25/10/03	434	442	434	439	0	0.00	16,900	-
[2999]	25/10/02	435	441	435	439	+2	+0.46	11,800	-
[2999]	25/10/01	436	441	434	437	-4	-0.91	21,000	-
[2999]	25/09/30	445	447	441	441	-9	-2.00	28,400	-
[2999]	25/09/29	454	455	450	450	-9	-1.96	33,700	-
[2999]	25/09/26	463	464	456	459	0	0.00	13,900	-
[2999]	25/09/25	460	465	456	459	-6	-1.29	33,600	-
[2999]	25/09/24	470	470	455	465	-5	-1.06	47,300	-
[2999]	25/09/22	480	480	470	470	-11	-2.29	18,700	-
[2999]	25/09/19	475	483	475	481	+9	+1.91	34,300	-
[2999]	25/09/18	475	475	471	472	+1	+0.21	7,000	-
[2999]	25/09/17	480	480	471	471	-7	-1.46	22,900	-
[2999]	25/09/16	470	481	466	478	+8	+1.70	49,400	-
[2999]	25/09/12	471	471	468	470	0	0.00	15,600	-
[2999]	25/09/11	476	476	469	470	0	0.00	22,200	-
[2999]	25/09/10	475	475	468	470	0	0.00	17,900	-
[2999]	25/09/09	476	476	470	470	-2	-0.42	23,800	-
[2999]	25/09/08	472	479	471	472	0	0.00	28,700	-
[2999]	25/09/05	480	480	471	472	-8	-1.67	32,900	-