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
[2930]	26/10/29	148	151	147	149	+4.0	+2.76	1,208,700	20,812,568,576
[2930]	26/10/28	144	148	144	145	-2.0	-1.36	614,400	20,253,841,408
[2930]	26/10/27	145	148	144	147	+2.0	+1.38	438,300	20,533,204,992
[2930]	26/10/26	146	148	144	145	-2.0	-1.36	414,500	20,253,841,408
[2930]	26/10/23	153	154	146	147	-4.0	-2.65	671,700	20,498,145,280
[2930]	26/10/22	152	154	150	151	0	+0.00	648,800	21,055,918,080
[2930]	26/10/21	145	154	145	151	+4.0	+2.72	1,039,100	21,055,918,080
[2930]	26/10/20	146	147	141	147	-1.0	-0.68	634,700	20,498,145,280
[2930]	26/10/19	150	151	143	148	-4.0	-2.63	1,330,600	20,637,589,504
[2930]	26/10/16	142	152	136	152	+10.0	+7.04	2,509,200	21,195,362,304
[2930]	26/10/15	138	143	138	142	+4.0	+2.90	1,229,000	19,800,930,304
[2930]	26/10/14	136	138	135	138	+3.0	+2.22	532,300	19,243,157,504
[2930]	26/10/13	131	136	131	135	+4.0	+3.05	562,500	18,824,826,880
[2930]	26/10/09	129	131	128	131	+2.0	+1.55	356,700	18,267,054,080
[2930]	26/10/08	132	133	129	129	-5.0	-3.73	438,000	17,988,167,680
[2930]	26/10/07	132	134	132	134	+2.0	+1.52	272,900	18,685,384,704
[2930]	26/10/06	132	134	132	132	-2.0	-1.49	294,300	18,406,498,304
[2930]	26/10/05	131	134	130	134	+2.0	+1.52	393,100	18,685,384,704
[2930]	26/10/02	131	134	130	132	-1.0	-0.75	318,900	18,406,498,304
[2930]	26/10/01	130	134	130	133	+2.0	+1.53	394,100	18,545,940,480
[2930]	26/09/30	131	131	129	131	0	+0.00	366,900	18,267,054,080
[2930]	26/09/29	134	135	131	131	-5.0	-3.68	259,800	18,267,054,080
[2930]	26/09/28	133	136	131	136	+4.0	+3.03	525,500	18,964,271,104
[2930]	26/09/25	132	134	132	132	-1.0	-0.75	230,900	18,406,498,304
[2930]	26/09/24	132	134	132	133	0	+0.00	236,200	18,545,940,480
[2930]	26/09/18	133	134	132	133	-1.0	-0.75	286,700	18,545,940,480
[2930]	26/09/17	130	134	130	134	+3.0	+2.29	355,300	18,685,384,704
[2930]	26/09/16	131	132	130	131	-1.0	-0.76	263,400	18,267,054,080
[2930]	26/09/15	132	134	131	132	0	+0.00	284,700	18,406,498,304
[2930]	26/09/14	126	132	126	132	+6.0	+4.76	414,200	18,406,498,304
[2930]	26/09/11	127	128	126	126	-3.0	-2.33	322,100	17,569,839,104
[2930]	26/09/10	128	130	128	129	0	+0.00	276,500	17,988,167,680
[2930]	26/09/09	128	130	127	129	-1.0	-0.77	418,100	17,988,167,680
[2930]	26/09/08	132	132	129	130	-2.0	-1.52	288,300	18,127,611,904
[2930]	26/09/07	132	133	131	132	-1.0	-0.75	342,300	18,406,498,304
[2930]	26/09/04	130	133	130	133	+3.0	+2.31	436,600	18,545,940,480
[2930]	26/09/03	129	136	129	130	+1.0	+0.78	516,900	18,127,611,904
[2930]	26/09/02	133	133	129	129	-4.0	-3.01	385,800	17,988,167,680
[2930]	26/09/01	132	135	131	133	0	+0.00	511,900	18,545,940,480
[2930]	26/08/31	132	134	131	133	0	+0.00	254,500	18,545,940,480
[2930]	26/08/28	132	134	131	133	+2.0	+1.53	360,300	18,545,940,480
[2930]	26/08/27	132	134	130	131	-1.0	-0.76	517,200	18,267,054,080
[2930]	26/08/26	129	133	127	132	+3.0	+2.33	599,100	18,406,498,304
[2930]	26/08/25	128	129	127	129	+1.0	+0.78	223,900	17,988,167,680
[2930]	26/08/24	127	129	126	128	+1.0	+0.79	417,900	17,848,725,504
[2930]	26/08/21	127	127	126	127	0	+0.00	188,700	17,709,283,328
[2930]	26/08/20	124	127	124	127	+2.0	+1.60	262,200	17,709,283,328
[2930]	26/08/19	126	127	123	125	-2.0	-1.57	293,200	17,430,396,928
[2930]	26/08/18	125	127	124	127	+1.0	+0.79	301,000	17,709,283,328
[2930]	26/08/17	126	127	125	126	-1.0	-0.79	255,000	17,569,839,104
[2930]	26/08/14	126	127	124	127	+1.0	+0.79	307,200	17,709,283,328
[2930]	26/08/13	121	126	120	126	+6.0	+5.00	492,200	17,569,839,104
[2930]	26/08/12	119	122	119	120	+1.0	+0.84	334,800	16,733,179,904
[2930]	26/08/10	119	121	118	119	0	+0.00	177,900	16,593,736,704
[2930]	26/08/07	117	119	117	119	+1.0	+0.85	262,800	16,593,736,704
[2930]	26/08/06	117	118	116	118	+1.0	+0.85	231,900	16,454,293,504
[2930]	26/08/05	117	118	117	117	0	+0.00	126,100	16,314,850,304
[2930]	26/08/04	119	119	117	117	-1.0	-0.85	259,800	16,314,850,304
[2930]	26/08/03	119	120	118	118	-1.0	-0.84	187,600	16,454,293,504
[2930]	26/07/31	120	120	119	119	0	+0.00	157,100	16,593,736,704
[2930]	26/07/30	119	121	119	119	-2.0	-1.65	385,500	16,593,736,704
[2930]	26/07/29	120	121	119	121	+2.0	+1.68	347,500	16,872,623,104
[2930]	26/07/28	120	121	119	119	-1.0	-0.83	187,700	16,593,736,704
[2930]	26/07/27	120	122	120	120	0	+0.00	156,400	16,733,179,904
[2930]	26/07/24	120	121	119	120	0	+0.00	216,200	16,733,179,904
[2930]	26/07/23	121	121	120	120	0	+0.00	114,100	16,733,179,904
[2930]	26/07/22	121	122	120	120	0	+0.00	170,700	16,733,179,904
[2930]	26/07/21	120	121	119	120	+1.0	+0.84	273,300	16,733,179,904
[2930]	26/07/17	122	124	119	119	-3	-2.46	467,000	-
[2930]	26/07/16	129	129	122	122	-6	-4.69	821,500	-
[2930]	26/07/15	129	130	127	128	0	0.00	441,200	-
[2930]	26/07/14	127	130	125	128	+3	+2.40	575,800	-
[2930]	26/07/13	126	128	125	125	-1	-0.79	339,000	-
[2930]	26/07/10	123	128	122	126	+2	+1.61	415,400	-
[2930]	26/07/09	128	129	124	124	-5	-3.88	560,400	-
[2930]	26/07/08	126	131	126	129	+3	+2.38	788,400	-
[2930]	26/07/07	129	130	126	126	-2	-1.56	692,600	-
[2930]	26/07/06	120	129	119	128	+8	+6.67	996,000	-
[2930]	26/07/03	119	121	118	120	+1	+0.84	316,100	-
[2930]	26/07/02	116	122	115	119	+3	+2.59	641,200	-
[2930]	26/07/01	117	117	115	116	0	0.00	427,300	-
[2930]	26/06/30	116	118	115	116	+2	+1.75	406,800	-
[2930]	26/06/29	114	116	114	114	0	0.00	268,200	-
[2930]	26/06/26	114	116	113	114	0	0.00	384,300	-
[2930]	26/06/25	113	114	112	114	+1	+0.88	495,100	-
[2930]	26/06/24	113	115	112	113	-1	-0.88	428,900	-
[2930]	26/06/23	114	115	112	114	0	0.00	453,100	-
[2930]	26/06/22	115	116	113	114	-1	-0.87	493,600	-
[2930]	26/06/19	119	119	115	115	-4	-3.36	669,900	-
[2930]	26/06/18	119	119	118	119	0	0.00	279,500	-
[2930]	26/06/17	119	120	118	119	+1	+0.85	289,700	-
[2930]	26/06/16	120	120	118	118	-1	-0.84	257,800	-
[2930]	26/06/15	120	120	118	119	0	0.00	276,000	-
[2930]	26/06/12	120	121	118	119	0	0.00	358,700	-
[2930]	26/06/11	119	120	118	119	0	0.00	311,500	-
[2930]	26/06/10	120	121	119	119	-2	-1.65	485,000	-
[2930]	26/06/09	121	122	120	121	0	0.00	339,500	-
[2930]	26/06/08	121	123	121	121	-1	-0.82	363,700	-
[2930]	26/06/05	121	123	121	122	+1	+0.83	204,800	-
[2930]	26/06/04	123	124	121	121	-3	-2.42	374,500	-
[2930]	26/06/03	122	124	121	124	+2	+1.64	264,100	-
[2930]	26/06/02	123	123	122	122	-1	-0.81	237,200	-
[2930]	26/06/01	125	125	123	123	-2	-1.60	321,900	-
[2930]	26/05/29	125	127	125	125	-1	-0.79	269,700	-
[2930]	26/05/28	124	126	123	126	+2	+1.61	504,400	-
[2930]	26/05/27	123	125	123	124	0	0.00	266,300	-
[2930]	26/05/26	124	124	123	124	0	0.00	282,200	-
[2930]	26/05/25	125	126	124	124	-2	-1.59	276,900	-
[2930]	26/05/22	129	129	123	126	-1.0	-0.79	453,400	-
[2930]	26/05/21	126	129	126	127	+2.0	+1.60	207,200	-
[2930]	26/05/20	126	126	125	125	-1.0	-0.79	275,000	-
[2930]	26/05/19	124	127	124	126	+2.0	+1.61	484,900	-
[2930]	26/05/18	127	128	124	124	-5.0	-3.88	375,200	-
[2930]	26/05/15	128	130	127	129	+1.0	+0.78	315,100	-
[2930]	26/05/14	130	130	128	128	-2.0	-1.54	268,000	-
[2930]	26/05/13	129	131	129	130	0	+0.00	168,300	-
[2930]	26/05/12	130	130	129	130	-1.0	-0.76	197,000	-
[2930]	26/05/11	131	131	129	131	+1.0	+0.77	319,600	-
[2930]	26/05/08	131	133	130	130	-1.0	-0.76	365,000	-
[2930]	26/05/07	131	133	131	131	0	+0.00	287,100	-
[2930]	26/05/01	132	132	130	131	0	+0.00	305,400	-
[2930]	26/04/30	132	132	129	131	-2.0	-1.50	524,500	-
[2930]	26/04/28	132	134	131	133	0	+0.00	394,800	-
[2930]	26/04/27	133	135	131	133	+2	+1.53	319,900	-
[2930]	26/04/24	135	135	130	131	-2	-1.50	420,200	-
[2930]	26/04/23	135	136	133	133	-3	-2.21	392,700	-
[2930]	26/04/22	140	140	136	136	-1	-0.73	546,600	-
[2930]	26/04/21	141	141	137	137	-4	-2.84	812,100	-
[2930]	26/04/20	132	142	131	141	+10	+7.63	1,733,200	-
[2930]	26/04/17	128	132	127	131	+3	+2.34	906,000	-
[2930]	26/04/16	127	130	126	128	+1	+0.79	740,700	-
[2930]	26/04/15	125	127	124	127	+2	+1.60	538,800	-
[2930]	26/04/14	123	125	123	125	+2	+1.63	335,800	-
[2930]	26/04/13	124	125	123	123	-1	-0.81	338,500	-
[2930]	26/04/10	125	126	124	124	-1	-0.80	332,200	-
[2930]	26/04/09	126	127	125	125	-1	-0.79	374,200	-
[2930]	26/04/08	127	127	125	126	0	0.00	310,800	-
[2930]	26/04/07	126	127	125	126	0	0.00	244,200	-
[2930]	26/04/06	124	127	124	126	+1	+0.80	338,600	-
[2930]	26/04/03	125	126	124	125	+1	+0.81	273,100	-
[2930]	26/04/02	126	127	123	124	-1	-0.80	314,600	-
[2930]	26/04/01	124	125	123	125	+3	+2.46	391,400	-
[2930]	26/03/31	122	124	122	122	0	0.00	223,200	-
[2930]	26/03/30	122	124	121	122	-2	-1.61	371,100	-
[2930]	26/03/27	124	125	123	124	0	0.00	514,600	-
[2930]	26/03/26	125	125	123	124	-1	-0.80	329,200	-
[2930]	26/03/25	125	126	124	125	+1	+0.81	441,100	-
[2930]	26/03/24	123	125	123	124	+2	+1.64	468,600	-
[2930]	26/03/23	124	124	122	122	-1	-0.81	683,500	-
[2930]	26/03/19	124	126	123	123	-1	-0.81	2,641,700	-
[2930]	26/03/18	124	126	124	124	0	0.00	413,000	-
[2930]	26/03/17	124	126	124	124	0	0.00	291,600	-
[2930]	26/03/16	123	125	123	124	-1	-0.80	441,500	-
[2930]	26/03/13	123	125	122	125	+2	+1.63	494,100	-
[2930]	26/03/12	124	125	123	123	-1	-0.81	640,200	-
[2930]	26/03/11	126	127	124	124	-2	-1.59	825,000	-
[2930]	26/03/10	125	127	124	126	+3	+2.44	583,100	-
[2930]	26/03/09	125	126	123	123	-3	-2.38	1,044,500	-
[2930]	26/03/06	127	128	126	126	-3	-2.33	405,600	-
[2930]	26/03/05	129	130	127	129	+3	+2.38	833,200	-
[2930]	26/03/04	127	128	124	126	-2	-1.56	1,283,000	-
[2930]	26/03/03	131	133	128	128	-3	-2.29	1,359,500	-
[2930]	26/03/02	135	135	131	131	-5	-3.68	993,300	-
[2930]	26/02/27	135	137	135	136	+1	+0.74	462,300	-
[2930]	26/02/26	135	137	135	135	-1	-0.74	725,300	-
[2930]	26/02/25	137	138	136	136	-1	-0.73	930,300	-
[2930]	26/02/24	138	139	137	137	0	0.00	463,000	-
[2930]	26/02/20	138	139	137	137	-1	-0.72	516,300	-
[2930]	26/02/19	139	140	138	138	0	0.00	364,000	-
[2930]	26/02/18	140	141	138	138	-2	-1.43	401,800	-
[2930]	26/02/17	143	143	140	140	-3	-2.10	575,300	-
[2930]	26/02/16	144	144	143	143	-1	-0.69	273,800	-
[2930]	26/02/13	145	145	144	144	-1	-0.69	195,100	-
[2930]	26/02/12	144	145	143	145	+2	+1.40	512,300	-
[2930]	26/02/10	143	145	143	143	+1	+0.70	355,800	-
[2930]	26/02/09	144	144	142	142	-1	-0.70	606,800	-
[2930]	26/02/06	144	145	143	143	-2	-1.38	336,200	-
[2930]	26/02/05	145	146	144	145	0	0.00	522,400	-
[2930]	26/02/04	144	146	143	145	+1	+0.69	620,600	-
[2930]	26/02/03	145	145	143	144	-1	-0.69	414,800	-
[2930]	26/02/02	143	145	143	145	+2	+1.40	414,000	-
[2930]	26/01/30	143	144	143	143	0	0.00	205,500	-
[2930]	26/01/29	144	144	143	143	0	0.00	244,100	-
[2930]	26/01/28	144	144	142	143	-1	-0.69	305,900	-
[2930]	26/01/27	145	145	144	144	0	0.00	297,100	-
[2930]	26/01/26	144	145	144	144	0	0.00	414,900	-
[2930]	26/01/23	145	145	143	144	0	0.00	221,100	-
[2930]	26/01/22	145	145	144	144	-1	-0.69	234,600	-
[2930]	26/01/21	144	146	144	145	0	0.00	395,100	-
[2930]	26/01/20	145	145	144	145	+1	+0.69	276,100	-
[2930]	26/01/19	145	145	144	144	-1	-0.69	283,900	-
[2930]	26/01/16	145	146	144	145	-1	-0.68	309,800	-
[2930]	26/01/15	145	146	143	146	+2	+1.39	853,900	-
[2930]	26/01/14	145	145	144	144	-1	-0.69	479,100	-
[2930]	26/01/13	146	146	144	145	0	0.00	531,700	-
[2930]	26/01/09	144	145	143	145	+2	+1.40	425,900	-
[2930]	26/01/08	144	146	143	143	-1	-0.69	935,800	-
[2930]	26/01/07	144	145	142	144	0	0.00	380,900	-
[2930]	26/01/06	142	145	141	144	+4	+2.86	585,500	-
[2930]	26/01/05	142	143	139	140	+3	+2.19	768,400	-
[2930]	25/12/30	143	144	137	137	-5	-3.52	684,200	-
[2930]	25/12/29	143	144	141	142	-1	-0.70	560,200	-
[2930]	25/12/26	140	144	139	143	+4	+2.88	1,407,400	-
[2930]	25/12/25	137	139	136	139	+3	+2.21	1,520,300	-
[2930]	25/12/24	136	137	136	136	+1	+0.74	895,900	-
[2930]	25/12/23	135	136	134	135	0	0.00	313,600	-
[2930]	25/12/22	136	136	134	135	0	0.00	437,900	-
[2930]	25/12/19	136	136	134	135	-1	-0.74	412,900	-
[2930]	25/12/18	136	136	133	136	+2	+1.49	572,700	-
[2930]	25/12/17	135	137	133	134	-1	-0.74	859,400	-
[2930]	25/12/16	134	138	134	135	+2	+1.50	1,392,600	-
[2930]	25/12/15	133	134	132	133	0	0.00	364,700	-
[2930]	25/12/12	133	134	132	133	+1	+0.76	310,400	-
[2930]	25/12/11	134	134	132	132	-1	-0.75	590,500	-
[2930]	25/12/10	134	134	133	133	0	0.00	389,900	-
[2930]	25/12/09	134	135	133	133	-1	-0.75	336,100	-
[2930]	25/12/08	133	135	132	134	+2	+1.52	358,200	-
[2930]	25/12/05	133	133	132	132	-1	-0.75	285,900	-
[2930]	25/12/04	132	134	132	133	+1	+0.76	440,100	-
[2930]	25/12/03	132	133	131	132	-1	-0.75	373,400	-
[2930]	25/12/02	133	134	133	133	0	0.00	294,700	-
[2930]	25/12/01	135	135	133	133	-1	-0.75	451,300	-
[2930]	25/11/28	134	136	134	134	0	0.00	491,400	-
[2930]	25/11/27	133	134	132	134	+1	+0.75	268,800	-
[2930]	25/11/26	134	134	132	133	0	0.00	328,400	-
[2930]	25/11/25	133	135	132	133	+1	+0.76	391,100	-
[2930]	25/11/21	131	133	131	132	+1	+0.76	350,900	-
[2930]	25/11/20	131	132	130	131	+1	+0.77	394,500	-
[2930]	25/11/19	130	132	129	130	0	0.00	605,900	-
[2930]	25/11/18	132	133	130	130	-3	-2.26	874,200	-
[2930]	25/11/17	135	136	132	133	-2	-1.48	669,600	-
[2930]	25/11/14	135	136	135	135	0	0.00	248,500	-
[2930]	25/11/13	136	137	135	135	-1	-0.74	265,600	-
[2930]	25/11/12	136	137	135	136	0	0.00	323,200	-
[2930]	25/11/11	138	138	134	136	-1	-0.73	765,700	-
[2930]	25/11/10	138	139	137	137	+1	+0.74	543,400	-
[2930]	25/11/07	137	138	136	136	-1	-0.73	223,300	-
[2930]	25/11/06	138	138	136	137	0	0.00	301,800	-
[2930]	25/11/05	138	138	136	137	0	0.00	341,500	-
[2930]	25/11/04	136	138	135	137	+1	+0.74	428,700	-
[2930]	25/10/31	138	138	135	136	0	0.00	578,700	-
[2930]	25/10/30	135	137	135	136	+1	+0.74	433,600	-
[2930]	25/10/29	137	138	135	135	-2	-1.46	439,300	-
[2930]	25/10/28	140	140	137	137	-3	-2.14	514,800	-
[2930]	25/10/27	140	140	139	140	+1	+0.72	206,000	-
[2930]	25/10/24	139	140	139	139	0	0.00	280,200	-
[2930]	25/10/23	141	141	138	139	-2	-1.42	471,200	-
[2930]	25/10/22	141	142	140	141	0	0.00	310,200	-
[2930]	25/10/21	139	141	139	141	+2	+1.44	346,600	-
[2930]	25/10/20	141	142	138	139	-2	-1.42	511,000	-
[2930]	25/10/17	142	142	141	141	-2	-1.40	224,700	-
[2930]	25/10/16	139	143	138	143	+4	+2.88	601,000	-
[2930]	25/10/15	138	139	137	139	+2	+1.46	291,800	-
[2930]	25/10/14	139	140	137	137	-3	-2.14	520,100	-
[2930]	25/10/10	141	141	140	140	-1	-0.71	342,400	-
[2930]	25/10/09	143	144	141	141	-3	-2.08	554,500	-
[2930]	25/10/08	144	145	144	144	0	0.00	301,600	-
[2930]	25/10/07	144	145	144	144	0	0.00	375,800	-
[2930]	25/10/06	146	146	144	144	-1	-0.69	351,600	-
[2930]	25/10/03	144	146	144	145	0	0.00	320,200	-
[2930]	25/10/02	146	146	145	145	-1	-0.68	414,300	-
[2930]	25/10/01	147	148	146	146	-2	-1.35	779,800	-
[2930]	25/09/30	147	148	146	148	+1	+0.68	434,600	-
[2930]	25/09/29	148	149	147	147	-1	-0.68	461,200	-
[2930]	25/09/26	148	149	147	148	+1	+0.68	600,900	-
[2930]	25/09/25	147	148	147	147	0	0.00	293,200	-
[2930]	25/09/24	148	148	147	147	-1	-0.68	329,800	-
[2930]	25/09/22	147	149	146	148	+2	+1.37	606,700	-
[2930]	25/09/19	148	148	146	146	-2	-1.35	679,000	-
[2930]	25/09/18	148	148	147	148	+1	+0.68	240,400	-
[2930]	25/09/17	148	148	147	147	-1	-0.68	253,500	-
[2930]	25/09/16	147	149	147	148	+1	+0.68	497,100	-
[2930]	25/09/12	147	148	147	147	+1	+0.68	449,000	-
[2930]	25/09/11	148	149	146	146	-2	-1.35	636,400	-
[2930]	25/09/10	148	149	148	148	0	0.00	239,400	-
[2930]	25/09/09	150	150	148	148	-1	-0.67	357,100	-
[2930]	25/09/08	149	150	148	149	+1	+0.68	375,500	-
[2930]	25/09/05	149	149	147	148	0	0.00	387,200	-