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
[2929]	26/10/29	636	641	631	636	0	+0.00	451,300	18,471,587,840
[2929]	26/10/28	652	654	636	636	-16.0	-2.45	259,500	18,471,587,840
[2929]	26/10/27	671	674	652	652	-22.0	-3.26	163,200	18,936,281,088
[2929]	26/10/26	677	683	668	674	-3.0	-0.44	128,000	19,575,234,560
[2929]	26/10/23	678	680	670	677	-1.0	-0.15	153,600	19,662,364,672
[2929]	26/10/22	685	692	676	678	-6.0	-0.88	78,900	19,691,409,408
[2929]	26/10/21	690	693	681	684	-4.0	-0.58	128,100	19,865,669,632
[2929]	26/10/20	693	694	680	688	-3.0	-0.43	124,200	19,981,842,432
[2929]	26/10/19	690	693	676	691	-2.0	-0.29	233,700	20,068,972,544
[2929]	26/10/16	686	696	683	693	+9.0	+1.32	160,400	20,127,059,968
[2929]	26/10/15	685	690	679	684	-11.0	-1.58	120,600	19,865,669,632
[2929]	26/10/14	686	695	674	695	+13.0	+1.91	131,000	20,185,145,344
[2929]	26/10/13	687	693	680	682	-5.0	-0.73	144,700	19,807,582,208
[2929]	26/10/09	670	687	666	687	+14.0	+2.08	122,400	19,952,799,744
[2929]	26/10/08	683	683	671	673	-14.0	-2.04	143,200	19,546,191,872
[2929]	26/10/07	685	690	669	687	+4.0	+0.59	200,100	19,952,799,744
[2929]	26/10/06	688	701	683	683	-5.0	-0.73	109,200	19,836,624,896
[2929]	26/10/05	684	695	679	688	+10.0	+1.47	222,100	19,981,842,432
[2929]	26/10/02	702	702	667	678	-26.0	-3.69	396,700	19,691,409,408
[2929]	26/10/01	709	716	699	704	-9.0	-1.26	144,700	20,446,535,680
[2929]	26/09/30	700	725	700	713	+12.0	+1.71	240,000	20,707,928,064
[2929]	26/09/29	700	705	689	701	+1.0	+0.14	241,600	20,359,405,568
[2929]	26/09/28	710	710	689	700	-18.0	-2.51	331,000	20,330,362,880
[2929]	26/09/25	710	723	694	718	+16.0	+2.28	329,300	20,853,143,552
[2929]	26/09/24	723	730	702	702	-28.0	-3.84	443,800	20,388,450,304
[2929]	26/09/18	740	743	722	730	-9.0	-1.22	303,600	21,201,664,000
[2929]	26/09/17	742	755	732	739	-3.0	-0.40	447,200	21,463,054,336
[2929]	26/09/16	715	744	701	742	+30.0	+4.21	545,900	21,550,184,448
[2929]	26/09/15	692	723	692	712	+21.0	+3.04	676,400	20,678,883,328
[2929]	26/09/14	717	725	677	691	-1.0	-0.14	1,188,100	20,068,972,544
[2929]	26/09/11	608	698	603	692	+70.0	+11.25	1,441,100	20,098,015,232
[2929]	26/09/10	611	626	611	622	+11.0	+1.80	127,200	18,064,979,968
[2929]	26/09/09	595	624	584	611	+16.0	+2.69	481,400	17,745,502,208
[2929]	26/09/08	603	605	594	595	-12.0	-1.98	110,200	17,280,808,960
[2929]	26/09/07	607	613	603	607	-3.0	-0.49	101,700	17,629,329,408
[2929]	26/09/04	601	610	598	610	+8.0	+1.33	93,500	17,716,459,520
[2929]	26/09/03	608	614	599	602	+1.0	+0.17	140,600	17,484,111,872
[2929]	26/09/02	610	610	600	601	-13.0	-2.12	96,400	17,455,069,184
[2929]	26/09/01	611	617	610	614	-2.0	-0.32	122,600	17,832,632,320
[2929]	26/08/31	616	618	607	616	-2.0	-0.32	171,600	17,890,719,744
[2929]	26/08/28	613	622	612	618	0	+0.00	70,400	17,948,807,168
[2929]	26/08/27	624	624	614	618	-5.0	-0.80	69,000	17,948,807,168
[2929]	26/08/26	615	625	615	623	+3.0	+0.48	111,000	18,094,022,656
[2929]	26/08/25	617	621	611	620	+3.0	+0.49	69,500	18,006,892,544
[2929]	26/08/24	612	620	611	617	+9.0	+1.48	89,800	17,919,762,432
[2929]	26/08/21	606	613	605	608	-6.0	-0.98	82,300	17,658,372,096
[2929]	26/08/20	605	619	605	614	+13.0	+2.16	122,900	17,832,632,320
[2929]	26/08/19	609	612	601	601	-13.0	-2.12	104,600	17,455,069,184
[2929]	26/08/18	608	614	604	614	0	+0.00	82,500	17,832,632,320
[2929]	26/08/17	610	615	607	614	+2.0	+0.33	142,900	17,832,632,320
[2929]	26/08/14	606	613	602	612	+6.0	+0.99	120,200	17,774,546,944
[2929]	26/08/13	594	606	591	606	+7.0	+1.17	123,900	17,600,286,720
[2929]	26/08/12	580	599	580	599	+22.0	+3.81	160,900	17,396,981,760
[2929]	26/08/10	574	585	571	577	+3.0	+0.52	92,000	16,758,028,288
[2929]	26/08/07	568	579	561	574	+6.0	+1.06	100,800	16,670,898,176
[2929]	26/08/06	550	569	548	568	+19.0	+3.46	149,900	16,496,637,952
[2929]	26/08/05	550	559	548	549	-3.0	-0.54	97,300	15,944,813,568
[2929]	26/08/04	556	563	552	552	-2.0	-0.36	101,100	16,031,943,680
[2929]	26/08/03	554	563	551	554	-4.0	-0.72	134,200	16,090,030,080
[2929]	26/07/31	577	578	555	558	-20.0	-3.46	218,900	16,206,203,904
[2929]	26/07/30	575	585	566	578	-19.0	-3.18	253,700	16,787,070,976
[2929]	26/07/29	584	599	580	597	+19.0	+3.29	680,400	17,338,896,384
[2929]	26/07/28	582	583	576	578	-4.0	-0.69	94,700	16,787,070,976
[2929]	26/07/27	578	582	575	582	+10.0	+1.75	102,500	16,903,244,800
[2929]	26/07/24	588	588	572	572	-14.0	-2.39	134,000	16,612,810,752
[2929]	26/07/23	597	599	586	586	-6.0	-1.01	57,800	17,019,418,624
[2929]	26/07/22	598	600	592	592	-4.0	-0.67	73,500	17,193,678,848
[2929]	26/07/21	595	605	594	596	+8.0	+1.36	122,300	17,309,851,648
[2929]	26/07/17	593	599	583	588	-7	-1.18	150,300	-
[2929]	26/07/16	604	611	593	595	-8	-1.33	134,200	-
[2929]	26/07/15	600	606	598	603	+4	+0.67	77,400	-
[2929]	26/07/14	606	612	598	599	-3	-0.50	65,700	-
[2929]	26/07/13	615	627	602	602	-16	-2.59	128,300	-
[2929]	26/07/10	604	628	604	618	+16	+2.66	176,400	-
[2929]	26/07/09	603	604	598	602	-1	-0.17	98,300	-
[2929]	26/07/08	606	606	600	603	+3	+0.50	72,100	-
[2929]	26/07/07	606	611	597	600	+2	+0.33	172,100	-
[2929]	26/07/06	583	602	583	598	+14	+2.40	215,900	-
[2929]	26/07/03	583	586	573	584	+6	+1.04	131,700	-
[2929]	26/07/02	573	587	573	578	+7	+1.23	202,400	-
[2929]	26/07/01	554	573	552	571	+16	+2.88	177,400	-
[2929]	26/06/30	557	562	553	555	+3	+0.54	135,600	-
[2929]	26/06/29	547	556	546	552	+15	+2.79	121,400	-
[2929]	26/06/26	540	548	536	537	-6	-1.10	100,900	-
[2929]	26/06/25	553	555	542	543	0	0.00	96,200	-
[2929]	26/06/24	542	549	540	543	-2	-0.37	87,400	-
[2929]	26/06/23	561	566	545	545	-22	-3.88	138,100	-
[2929]	26/06/22	537	569	537	567	+30	+5.59	351,200	-
[2929]	26/06/19	537	543	531	537	+2	+0.37	208,300	-
[2929]	26/06/18	538	540	531	535	-7	-1.29	160,200	-
[2929]	26/06/17	525	554	518	542	+21	+4.03	482,600	-
[2929]	26/06/16	534	536	513	521	-9	-1.70	274,500	-
[2929]	26/06/15	542	542	524	530	-3	-0.56	292,700	-
[2929]	26/06/12	544	558	532	533	-9	-1.66	241,900	-
[2929]	26/06/11	545	551	527	542	-2	-0.37	410,800	-
[2929]	26/06/10	633	639	541	544	-84	-13.38	669,100	-
[2929]	26/06/09	628	642	627	628	+1	+0.16	198,400	-
[2929]	26/06/08	630	635	623	627	-13	-2.03	135,800	-
[2929]	26/06/05	638	651	635	640	+8	+1.27	124,500	-
[2929]	26/06/04	645	647	632	632	-16	-2.47	140,800	-
[2929]	26/06/03	634	652	623	648	+14	+2.21	115,700	-
[2929]	26/06/02	636	643	631	634	-10	-1.55	101,200	-
[2929]	26/06/01	637	646	622	644	-3	-0.46	155,600	-
[2929]	26/05/29	647	654	644	647	+4	+0.62	76,000	-
[2929]	26/05/28	664	666	638	643	-18	-2.72	124,900	-
[2929]	26/05/27	647	661	638	661	+17	+2.64	170,900	-
[2929]	26/05/26	655	656	642	644	-15	-2.28	91,600	-
[2929]	26/05/25	660	661	648	659	+1	+0.15	117,900	-
[2929]	26/05/22	645	658	638	658	+14.0	+2.17	263,700	-
[2929]	26/05/21	638	649	638	644	+7.0	+1.10	173,200	-
[2929]	26/05/20	648	650	629	637	-13.0	-2.00	135,000	-
[2929]	26/05/19	647	658	642	650	+4.0	+0.62	176,700	-
[2929]	26/05/18	647	647	632	646	-4.0	-0.62	229,400	-
[2929]	26/05/15	639	654	639	650	+7.0	+1.09	115,100	-
[2929]	26/05/14	644	649	638	643	-1.0	-0.16	99,800	-
[2929]	26/05/13	624	647	624	644	+14.0	+2.22	150,100	-
[2929]	26/05/12	634	636	625	630	-10.0	-1.56	89,100	-
[2929]	26/05/11	627	641	626	640	+22.0	+3.56	187,400	-
[2929]	26/05/08	625	625	615	618	-5.0	-0.80	139,100	-
[2929]	26/05/07	647	648	623	623	-14.0	-2.20	170,000	-
[2929]	26/05/01	642	648	635	637	-4.0	-0.62	119,500	-
[2929]	26/04/30	646	647	634	641	-5.0	-0.77	176,200	-
[2929]	26/04/28	654	658	646	646	-4.0	-0.62	246,700	-
[2929]	26/04/27	650	654	646	650	-3	-0.46	118,800	-
[2929]	26/04/24	657	663	651	653	-5	-0.76	160,000	-
[2929]	26/04/23	666	671	656	658	-8	-1.20	207,700	-
[2929]	26/04/22	666	670	663	666	-2	-0.30	140,400	-
[2929]	26/04/21	683	684	667	668	-8	-1.18	112,400	-
[2929]	26/04/20	676	688	671	676	+5	+0.75	108,200	-
[2929]	26/04/17	670	679	670	671	-5	-0.74	101,200	-
[2929]	26/04/16	675	683	668	676	+2	+0.30	231,100	-
[2929]	26/04/15	700	712	665	674	-23	-3.30	370,500	-
[2929]	26/04/14	707	716	697	697	-10	-1.41	162,700	-
[2929]	26/04/13	698	724	696	707	+15	+2.17	252,600	-
[2929]	26/04/10	719	721	692	692	-22	-3.08	251,400	-
[2929]	26/04/09	718	735	713	714	-5	-0.70	200,300	-
[2929]	26/04/08	724	726	709	719	+8	+1.13	239,800	-
[2929]	26/04/07	721	725	703	711	-9	-1.25	170,300	-
[2929]	26/04/06	707	741	707	720	+18	+2.56	628,200	-
[2929]	26/04/03	690	710	690	702	+19	+2.78	183,100	-
[2929]	26/04/02	695	714	678	683	-13	-1.87	271,500	-
[2929]	26/04/01	675	699	675	696	+31	+4.66	282,900	-
[2929]	26/03/31	662	677	651	665	+3	+0.45	265,300	-
[2929]	26/03/30	678	683	659	662	-41	-5.83	399,100	-
[2929]	26/03/27	687	710	685	703	+20	+2.93	369,600	-
[2929]	26/03/26	694	702	676	683	-17	-2.43	381,500	-
[2929]	26/03/25	685	707	683	700	+25	+3.70	537,300	-
[2929]	26/03/24	663	688	658	675	+27	+4.17	431,700	-
[2929]	26/03/23	640	664	634	648	-20	-2.99	508,800	-
[2929]	26/03/19	703	703	665	668	-35	-4.98	1,257,100	-
[2929]	26/03/18	675	704	674	703	+28	+4.15	720,900	-
[2929]	26/03/17	682	691	653	675	+3	+0.45	951,400	-
[2929]	26/03/16	619	673	608	672	+53	+8.56	1,204,800	-
[2929]	26/03/13	568	627	568	619	+41	+7.09	984,200	-
[2929]	26/03/12	589	590	573	578	-13	-2.20	193,000	-
[2929]	26/03/11	596	600	591	591	-5	-0.84	95,600	-
[2929]	26/03/10	581	596	580	596	+24	+4.20	137,800	-
[2929]	26/03/09	574	574	560	572	-21	-3.54	229,800	-
[2929]	26/03/06	592	602	587	593	-4	-0.67	107,000	-
[2929]	26/03/05	600	606	595	597	+16	+2.75	188,200	-
[2929]	26/03/04	598	598	573	581	-21	-3.49	336,000	-
[2929]	26/03/03	623	624	602	602	-22	-3.53	259,700	-
[2929]	26/03/02	635	636	623	624	-21	-3.26	194,900	-
[2929]	26/02/27	641	645	636	645	+12	+1.90	123,600	-
[2929]	26/02/26	623	645	623	633	+9	+1.44	184,200	-
[2929]	26/02/25	625	633	623	624	-1	-0.16	169,700	-
[2929]	26/02/24	629	629	622	625	-5	-0.79	138,600	-
[2929]	26/02/20	630	634	624	630	-1	-0.16	177,300	-
[2929]	26/02/19	635	635	627	631	-1	-0.16	145,900	-
[2929]	26/02/18	635	636	628	632	0	0.00	163,600	-
[2929]	26/02/17	651	651	631	632	-21	-3.22	311,700	-
[2929]	26/02/16	657	662	651	653	-4	-0.61	111,600	-
[2929]	26/02/13	668	668	652	657	-11	-1.65	180,100	-
[2929]	26/02/12	670	674	667	668	-5	-0.74	127,800	-
[2929]	26/02/10	663	676	663	673	+8	+1.20	104,100	-
[2929]	26/02/09	670	674	661	665	+2	+0.30	80,100	-
[2929]	26/02/06	665	677	650	663	-8	-1.19	374,300	-
[2929]	26/02/05	670	678	668	671	+4	+0.60	156,000	-
[2929]	26/02/04	657	670	653	667	+8	+1.21	144,600	-
[2929]	26/02/03	650	664	648	659	+12	+1.85	156,300	-
[2929]	26/02/02	667	668	641	647	-24	-3.58	511,500	-
[2929]	26/01/30	665	675	660	671	+1	+0.15	146,200	-
[2929]	26/01/29	658	670	651	670	+2	+0.30	253,500	-
[2929]	26/01/28	668	672	665	668	-4	-0.60	236,100	-
[2929]	26/01/27	670	674	666	672	+2	+0.30	112,200	-
[2929]	26/01/26	682	682	669	670	-18	-2.62	268,700	-
[2929]	26/01/23	688	690	682	688	+6	+0.88	89,000	-
[2929]	26/01/22	679	687	679	682	+5	+0.74	83,700	-
[2929]	26/01/21	683	684	675	677	-11	-1.60	164,200	-
[2929]	26/01/20	689	695	683	688	-1	-0.15	107,600	-
[2929]	26/01/19	691	693	684	689	-1	-0.14	95,800	-
[2929]	26/01/16	702	703	682	690	-10	-1.43	147,500	-
[2929]	26/01/15	686	701	685	700	+12	+1.74	182,700	-
[2929]	26/01/14	688	695	688	688	0	0.00	165,000	-
[2929]	26/01/13	690	694	683	688	+5	+0.73	190,600	-
[2929]	26/01/09	692	698	680	683	-11	-1.59	168,600	-
[2929]	26/01/08	697	702	693	694	-1	-0.14	113,800	-
[2929]	26/01/07	681	707	680	695	+7	+1.02	241,400	-
[2929]	26/01/06	671	688	666	688	+22	+3.30	249,700	-
[2929]	26/01/05	680	681	665	666	-13	-1.91	251,000	-
[2929]	25/12/30	681	684	678	679	-4	-0.59	132,000	-
[2929]	25/12/29	682	688	677	683	0	0.00	245,400	-
[2929]	25/12/26	686	691	679	683	-9	-1.30	259,200	-
[2929]	25/12/25	680	692	679	692	+17	+2.52	251,400	-
[2929]	25/12/24	681	684	673	675	-10	-1.46	225,000	-
[2929]	25/12/23	692	703	682	685	-10	-1.44	228,200	-
[2929]	25/12/22	700	704	690	695	-5	-0.71	253,900	-
[2929]	25/12/19	678	700	677	700	+22	+3.24	226,600	-
[2929]	25/12/18	668	680	665	678	+12	+1.80	180,600	-
[2929]	25/12/17	683	689	662	666	-24	-3.48	287,800	-
[2929]	25/12/16	658	697	657	690	+30	+4.55	463,700	-
[2929]	25/12/15	669	686	657	660	-12	-1.79	408,500	-
[2929]	25/12/12	690	700	665	672	-14	-2.04	460,500	-
[2929]	25/12/11	733	738	678	686	-52	-7.05	725,600	-
[2929]	25/12/10	736	745	733	738	-3	-0.40	180,800	-
[2929]	25/12/09	739	745	736	741	-2	-0.27	196,000	-
[2929]	25/12/08	746	753	739	743	-6	-0.80	170,500	-
[2929]	25/12/05	748	764	747	749	-2	-0.27	145,800	-
[2929]	25/12/04	746	763	746	751	+1	+0.13	170,000	-
[2929]	25/12/03	741	759	741	750	+8	+1.08	215,600	-
[2929]	25/12/02	751	756	741	742	-7	-0.93	220,200	-
[2929]	25/12/01	780	780	746	749	-36	-4.59	374,200	-
[2929]	25/11/28	779	789	778	785	+4	+0.51	110,900	-
[2929]	25/11/27	796	798	780	781	-16	-2.01	242,500	-
[2929]	25/11/26	798	802	795	797	-3	-0.38	107,500	-
[2929]	25/11/25	809	809	798	800	-4	-0.50	90,700	-
[2929]	25/11/21	797	812	797	804	+9	+1.13	107,300	-
[2929]	25/11/20	796	813	792	795	+6	+0.76	252,300	-
[2929]	25/11/19	788	799	788	789	+1	+0.13	101,400	-
[2929]	25/11/18	801	801	786	788	-12	-1.50	128,900	-
[2929]	25/11/17	802	807	798	800	-1	-0.12	80,900	-
[2929]	25/11/14	807	811	801	801	-8	-0.99	72,300	-
[2929]	25/11/13	819	823	807	809	-8	-0.98	135,600	-
[2929]	25/11/12	810	826	807	817	+11	+1.36	140,300	-
[2929]	25/11/11	813	813	798	806	-5	-0.62	91,800	-
[2929]	25/11/10	800	816	799	811	+10	+1.25	118,700	-
[2929]	25/11/07	793	802	791	801	+8	+1.01	56,700	-
[2929]	25/11/06	795	801	792	793	-2	-0.25	61,600	-
[2929]	25/11/05	808	811	789	795	-19	-2.33	181,300	-
[2929]	25/11/04	795	824	793	814	+18	+2.26	209,700	-
[2929]	25/10/31	800	809	792	796	-4	-0.50	81,500	-
[2929]	25/10/30	793	804	792	800	+6	+0.76	126,400	-
[2929]	25/10/29	805	805	791	794	-11	-1.37	125,400	-
[2929]	25/10/28	829	829	805	805	-29	-3.48	130,200	-
[2929]	25/10/27	830	840	828	834	+10	+1.21	95,000	-
[2929]	25/10/24	830	836	822	824	-3	-0.36	103,100	-
[2929]	25/10/23	831	836	824	827	-1	-0.12	64,400	-
[2929]	25/10/22	822	832	822	828	+8	+0.98	96,200	-
[2929]	25/10/21	823	830	820	820	-3	-0.36	134,700	-
[2929]	25/10/20	810	823	807	823	+25	+3.13	133,900	-
[2929]	25/10/17	810	810	793	798	-13	-1.60	105,300	-
[2929]	25/10/16	808	813	802	811	+4	+0.50	86,700	-
[2929]	25/10/15	794	809	794	807	+15	+1.89	100,400	-
[2929]	25/10/14	796	802	787	792	-13	-1.61	191,800	-
[2929]	25/10/10	807	813	801	805	-7	-0.86	115,800	-
[2929]	25/10/09	808	815	805	812	+4	+0.50	90,700	-
[2929]	25/10/08	822	824	808	808	-11	-1.34	103,200	-
[2929]	25/10/07	834	834	816	819	-13	-1.56	112,200	-
[2929]	25/10/06	820	835	815	832	+18	+2.21	131,700	-
[2929]	25/10/03	799	819	798	814	+9	+1.12	208,100	-
[2929]	25/10/02	808	814	795	805	-3	-0.37	196,900	-
[2929]	25/10/01	830	831	808	808	-23	-2.77	215,900	-
[2929]	25/09/30	838	838	829	831	-9	-1.07	118,900	-
[2929]	25/09/29	852	855	837	840	-10	-1.18	143,200	-
[2929]	25/09/26	847	853	842	850	+9	+1.07	212,700	-
[2929]	25/09/25	834	842	827	841	+14	+1.69	186,500	-
[2929]	25/09/24	835	836	823	827	-8	-0.96	129,200	-
[2929]	25/09/22	834	837	826	835	+11	+1.33	170,400	-
[2929]	25/09/19	839	839	821	824	-3	-0.36	378,000	-
[2929]	25/09/18	827	834	821	827	+3	+0.36	207,600	-
[2929]	25/09/17	836	840	821	824	-8	-0.96	301,900	-
[2929]	25/09/16	863	863	825	832	-29	-3.37	579,800	-
[2929]	25/09/12	893	903	861	861	-17	-1.94	602,300	-
[2929]	25/09/11	1,016	1,040	860	878	-159	-15.33	1,684,500	-
[2929]	25/09/10	1,050	1,064	1,031	1,037	-5	-0.48	312,400	-
[2929]	25/09/09	1,008	1,059	994	1,042	+71	+7.31	797,800	-
[2929]	25/09/08	965	987	964	971	+2	+0.21	157,800	-
[2929]	25/09/05	956	971	956	969	+10	+1.04	86,900	-