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
[2936]	26/10/29	248	249	247	247	-2.0	-0.80	157,600	13,188,333,568
[2936]	26/10/28	252	254	246	249	-3.0	-1.19	28,200	13,295,122,432
[2936]	26/10/27	259	259	251	252	-2.0	-0.79	15,300	13,455,303,680
[2936]	26/10/26	252	270	252	254	+5.0	+2.01	75,800	13,562,092,544
[2936]	26/10/23	254	255	243	249	-6.0	-2.35	93,000	13,295,122,432
[2936]	26/10/22	259	260	255	255	-5.0	-1.92	203,600	13,615,485,952
[2936]	26/10/21	261	263	259	260	-2.0	-0.76	33,100	13,882,457,088
[2936]	26/10/20	269	269	259	262	-7.0	-2.60	53,800	13,989,244,928
[2936]	26/10/19	269	270	265	269	-2.0	-0.74	39,800	14,363,002,880
[2936]	26/10/16	275	276	270	271	-4.0	-1.45	65,700	14,469,791,744
[2936]	26/10/15	275	278	270	275	-2.0	-0.72	62,300	14,683,367,424
[2936]	26/10/14	275	280	275	277	-3.0	-1.07	27,300	14,790,155,264
[2936]	26/10/13	280	280	275	280	+5.0	+1.82	27,500	14,950,337,536
[2936]	26/10/09	272	277	271	275	+2.0	+0.73	204,000	14,683,367,424
[2936]	26/10/08	276	279	273	273	-3.0	-1.09	20,400	14,576,579,584
[2936]	26/10/07	280	280	275	276	-1.0	-0.36	12,800	14,736,761,856
[2936]	26/10/06	277	279	273	277	+1.0	+0.36	21,300	14,790,155,264
[2936]	26/10/05	275	277	274	276	+3.0	+1.10	12,500	14,736,761,856
[2936]	26/10/02	271	275	271	273	0	+0.00	4,100	14,576,579,584
[2936]	26/10/01	276	276	272	273	-2.0	-0.73	24,000	14,576,579,584
[2936]	26/09/30	271	275	269	275	+4.0	+1.48	23,600	14,683,367,424
[2936]	26/09/29	272	276	271	271	-3.0	-1.09	20,900	14,469,791,744
[2936]	26/09/28	276	280	273	274	-2.0	-0.72	22,500	14,629,974,016
[2936]	26/09/25	278	280	275	276	0	+0.00	20,700	14,736,761,856
[2936]	26/09/24	285	289	274	276	-5.0	-1.78	55,300	14,736,761,856
[2936]	26/09/18	285	288	279	281	-2.0	-0.71	44,800	15,003,731,968
[2936]	26/09/17	282	284	281	283	0	+0.00	20,600	15,110,519,808
[2936]	26/09/16	279	283	277	283	+4.0	+1.43	34,200	15,110,519,808
[2936]	26/09/15	280	282	276	279	+5.0	+1.82	20,900	14,896,944,128
[2936]	26/09/14	280	280	271	274	0	+0.00	33,800	14,629,974,016
[2936]	26/09/11	276	278	270	274	0	+0.00	34,100	14,629,974,016
[2936]	26/09/10	270	274	270	274	+4.0	+1.48	22,300	14,629,974,016
[2936]	26/09/09	272	272	270	270	-3.0	-1.10	10,900	14,416,397,312
[2936]	26/09/08	274	275	270	273	-1.0	-0.36	18,600	14,576,579,584
[2936]	26/09/07	276	276	271	274	-1.0	-0.36	15,400	14,629,974,016
[2936]	26/09/04	275	279	269	275	+5.0	+1.85	39,700	14,683,367,424
[2936]	26/09/03	271	275	270	270	-1.0	-0.37	18,400	14,416,397,312
[2936]	26/09/02	271	275	271	271	-2.0	-0.73	19,700	14,469,791,744
[2936]	26/09/01	280	280	272	273	-1.0	-0.36	23,900	14,576,579,584
[2936]	26/08/31	278	278	273	274	+2.0	+0.74	20,200	14,629,974,016
[2936]	26/08/28	275	279	272	272	-1.0	-0.37	26,800	14,523,185,152
[2936]	26/08/27	274	276	273	273	0	+0.00	16,300	14,576,579,584
[2936]	26/08/26	274	276	272	273	+1.0	+0.37	18,100	14,576,579,584
[2936]	26/08/25	270	275	270	272	-2.0	-0.73	16,300	14,523,185,152
[2936]	26/08/24	273	276	271	274	+5.0	+1.86	35,200	14,629,974,016
[2936]	26/08/21	269	272	264	269	+1.0	+0.37	44,000	14,363,002,880
[2936]	26/08/20	272	272	268	268	0	+0.00	13,800	14,309,609,472
[2936]	26/08/19	270	270	266	268	-2.0	-0.74	27,900	14,309,609,472
[2936]	26/08/18	275	275	270	270	-1.0	-0.37	19,500	14,416,397,312
[2936]	26/08/17	270	274	270	271	0	+0.00	17,200	14,469,791,744
[2936]	26/08/14	272	276	271	271	+3.0	+1.12	23,600	14,469,791,744
[2936]	26/08/13	275	275	266	268	-7.0	-2.55	58,700	14,309,609,472
[2936]	26/08/12	277	280	275	275	-2.0	-0.72	38,400	14,683,367,424
[2936]	26/08/10	280	280	275	277	-2.0	-0.72	32,300	14,790,155,264
[2936]	26/08/07	289	289	275	279	+4.0	+1.45	96,500	14,896,944,128
[2936]	26/08/06	260	310	257	275	+17.0	+6.59	707,100	14,683,367,424
[2936]	26/08/05	257	260	257	258	0	+0.00	15,100	13,775,668,224
[2936]	26/08/04	257	260	257	258	-3.0	-1.15	16,000	13,775,668,224
[2936]	26/08/03	257	261	257	261	+4.0	+1.56	23,900	13,935,850,496
[2936]	26/07/31	256	261	256	257	+1.0	+0.39	25,800	13,722,274,816
[2936]	26/07/30	260	260	256	256	-2.0	-0.78	22,100	13,668,880,384
[2936]	26/07/29	258	259	257	258	+2.0	+0.78	13,700	13,775,668,224
[2936]	26/07/28	259	260	256	256	-5.0	-1.92	26,800	13,668,880,384
[2936]	26/07/27	262	262	257	261	-1.0	-0.38	34,200	13,935,850,496
[2936]	26/07/24	260	265	260	262	-3.0	-1.13	25,200	13,989,244,928
[2936]	26/07/23	266	269	263	265	-3.0	-1.12	17,200	14,149,427,200
[2936]	26/07/22	262	270	261	268	+4.0	+1.52	76,600	14,309,609,472
[2936]	26/07/21	262	266	255	264	+3.0	+1.15	71,600	14,096,032,768
[2936]	26/07/17	273	273	258	261	-14	-5.09	165,100	-
[2936]	26/07/16	275	281	272	275	-15	-5.17	155,700	-
[2936]	26/07/15	290	291	285	290	+4	+1.40	43,600	-
[2936]	26/07/14	280	289	280	286	+7	+2.51	26,700	-
[2936]	26/07/13	279	285	279	279	0	0.00	25,100	-
[2936]	26/07/10	280	282	278	279	-4	-1.41	36,000	-
[2936]	26/07/09	282	283	280	283	+1	+0.35	8,800	-
[2936]	26/07/08	281	285	281	282	-1	-0.35	15,200	-
[2936]	26/07/07	292	292	282	283	-8	-2.75	45,900	-
[2936]	26/07/06	293	293	286	291	+1	+0.34	37,100	-
[2936]	26/07/03	292	294	286	290	-2	-0.68	30,800	-
[2936]	26/07/02	287	294	285	292	+8	+2.82	59,000	-
[2936]	26/07/01	285	285	282	284	+2	+0.71	228,200	-
[2936]	26/06/30	285	286	280	282	-2	-0.70	27,200	-
[2936]	26/06/29	282	286	279	284	+6	+2.16	31,200	-
[2936]	26/06/26	278	291	276	278	+3	+1.09	52,700	-
[2936]	26/06/25	273	288	273	275	+2	+0.73	84,900	-
[2936]	26/06/24	275	277	272	273	-1	-0.36	26,600	-
[2936]	26/06/23	278	279	274	274	-3	-1.08	39,900	-
[2936]	26/06/22	275	285	275	277	+4	+1.47	90,900	-
[2936]	26/06/19	280	282	272	273	-7	-2.50	79,500	-
[2936]	26/06/18	288	288	280	280	-4	-1.41	46,800	-
[2936]	26/06/17	286	287	283	284	-1	-0.35	58,400	-
[2936]	26/06/16	289	290	285	285	-3	-1.04	63,800	-
[2936]	26/06/15	291	296	286	288	-2	-0.69	61,100	-
[2936]	26/06/12	300	300	288	290	-8	-2.68	93,800	-
[2936]	26/06/11	305	307	296	298	-5	-1.65	45,600	-
[2936]	26/06/10	303	308	300	303	-1	-0.33	43,100	-
[2936]	26/06/09	313	313	303	304	-14	-4.40	38,300	-
[2936]	26/06/08	309	324	302	318	+1	+0.32	98,100	-
[2936]	26/06/05	291	325	291	317	+26	+8.93	131,600	-
[2936]	26/06/04	293	298	291	291	-3	-1.02	33,200	-
[2936]	26/06/03	297	297	290	294	-3	-1.01	45,700	-
[2936]	26/06/02	299	299	287	297	-1	-0.34	60,000	-
[2936]	26/06/01	304	304	298	298	-4	-1.32	37,700	-
[2936]	26/05/29	301	307	301	302	+1	+0.33	28,200	-
[2936]	26/05/28	301	303	300	301	0	0.00	30,900	-
[2936]	26/05/27	302	305	298	301	-3	-0.99	37,800	-
[2936]	26/05/26	301	304	300	304	+4	+1.33	26,300	-
[2936]	26/05/25	301	302	297	300	-1	-0.33	58,100	-
[2936]	26/05/22	304	310	299	301	-5.0	-1.63	61,800	-
[2936]	26/05/21	301	308	301	306	+4.0	+1.32	18,900	-
[2936]	26/05/20	313	313	301	302	-11.0	-3.51	56,900	-
[2936]	26/05/19	305	313	304	313	+8.0	+2.62	30,700	-
[2936]	26/05/18	302	309	301	305	+3.0	+0.99	36,300	-
[2936]	26/05/15	302	303	301	302	+1.0	+0.33	10,400	-
[2936]	26/05/14	305	306	301	301	-1.0	-0.33	16,400	-
[2936]	26/05/13	300	304	300	302	+2.0	+0.67	17,800	-
[2936]	26/05/12	305	307	300	300	-4.0	-1.32	23,700	-
[2936]	26/05/11	300	305	300	304	+4.0	+1.33	30,200	-
[2936]	26/05/08	301	303	299	300	0	+0.00	37,900	-
[2936]	26/05/07	312	313	299	300	-12.0	-3.85	136,100	-
[2936]	26/05/01	311	313	310	312	+1.0	+0.32	17,600	-
[2936]	26/04/30	312	315	310	311	-1.0	-0.32	22,100	-
[2936]	26/04/28	314	314	312	312	0	+0.00	19,000	-
[2936]	26/04/27	315	320	312	312	-3	-0.95	34,500	-
[2936]	26/04/24	315	318	315	315	-1	-0.32	10,800	-
[2936]	26/04/23	315	322	315	316	0	0.00	31,300	-
[2936]	26/04/22	318	319	315	316	-3	-0.94	48,000	-
[2936]	26/04/21	321	334	317	319	-2	-0.62	38,700	-
[2936]	26/04/20	320	327	317	321	+2	+0.63	33,500	-
[2936]	26/04/17	320	325	319	319	-6	-1.85	28,400	-
[2936]	26/04/16	308	335	308	325	+13	+4.17	106,100	-
[2936]	26/04/15	325	325	300	312	-16	-4.88	458,900	-
[2936]	26/04/14	333	340	328	328	-4	-1.20	44,200	-
[2936]	26/04/13	331	334	324	332	+1	+0.30	40,000	-
[2936]	26/04/10	328	335	328	331	+2	+0.61	15,000	-
[2936]	26/04/09	337	337	325	329	-2	-0.60	45,600	-
[2936]	26/04/08	335	335	331	331	+2	+0.61	22,200	-
[2936]	26/04/07	331	336	326	329	-2	-0.60	18,500	-
[2936]	26/04/06	323	332	323	331	+7	+2.16	19,900	-
[2936]	26/04/03	324	334	324	324	0	0.00	15,200	-
[2936]	26/04/02	326	329	323	324	-2	-0.61	12,600	-
[2936]	26/04/01	327	329	325	326	0	0.00	10,600	-
[2936]	26/03/31	323	326	323	326	+2	+0.62	12,400	-
[2936]	26/03/30	330	330	324	324	-3	-0.92	17,900	-
[2936]	26/03/27	324	336	323	327	+2	+0.62	25,100	-
[2936]	26/03/26	330	331	321	325	-5	-1.52	26,100	-
[2936]	26/03/25	323	332	323	330	+7	+2.17	20,400	-
[2936]	26/03/24	323	326	321	323	+3	+0.94	18,000	-
[2936]	26/03/23	329	329	319	320	-12	-3.61	73,200	-
[2936]	26/03/19	331	338	330	332	+2	+0.61	16,500	-
[2936]	26/03/18	333	336	330	330	0	0.00	9,100	-
[2936]	26/03/17	330	338	328	330	0	0.00	46,800	-
[2936]	26/03/16	333	333	326	330	-2	-0.60	33,000	-
[2936]	26/03/13	327	335	326	332	-2	-0.60	32,500	-
[2936]	26/03/12	336	340	330	334	-6	-1.76	28,200	-
[2936]	26/03/11	339	341	335	340	+2	+0.59	32,500	-
[2936]	26/03/10	334	338	330	338	+10	+3.05	25,400	-
[2936]	26/03/09	332	333	322	328	-7	-2.09	51,800	-
[2936]	26/03/06	327	335	326	335	+6	+1.82	14,200	-
[2936]	26/03/05	335	340	325	329	-1	-0.30	79,800	-
[2936]	26/03/04	338	338	325	330	-10	-2.94	85,500	-
[2936]	26/03/03	357	357	340	340	-17	-4.76	74,200	-
[2936]	26/03/02	362	381	352	357	-8	-2.19	198,000	-
[2936]	26/02/27	367	370	361	365	+4	+1.11	40,500	-
[2936]	26/02/26	359	376	359	361	0	0.00	142,100	-
[2936]	26/02/25	370	370	359	361	-3	-0.82	58,000	-
[2936]	26/02/24	367	370	362	364	-4	-1.09	114,700	-
[2936]	26/02/20	375	375	366	368	0	0.00	21,200	-
[2936]	26/02/19	372	375	368	368	-2	-0.54	40,800	-
[2936]	26/02/18	386	386	369	370	-15	-3.90	55,800	-
[2936]	26/02/17	375	386	374	385	+13	+3.49	77,000	-
[2936]	26/02/16	368	395	368	372	+5	+1.36	201,700	-
[2936]	26/02/13	357	370	352	367	+8	+2.23	90,300	-
[2936]	26/02/12	359	362	358	359	0	0.00	28,200	-
[2936]	26/02/10	358	366	358	359	+4	+1.13	42,900	-
[2936]	26/02/09	369	369	352	355	-6	-1.66	72,200	-
[2936]	26/02/06	369	371	359	361	-9	-2.43	63,600	-
[2936]	26/02/05	370	375	363	370	+4	+1.09	29,500	-
[2936]	26/02/04	370	373	365	366	-6	-1.61	47,600	-
[2936]	26/02/03	366	379	366	372	+7	+1.92	44,200	-
[2936]	26/02/02	375	381	363	365	-9	-2.41	63,300	-
[2936]	26/01/30	371	380	363	374	+3	+0.81	101,500	-
[2936]	26/01/29	388	391	363	371	-23	-5.84	192,700	-
[2936]	26/01/28	426	430	392	394	-44	-10.05	291,500	-
[2936]	26/01/27	438	446	430	438	+11	+2.58	213,500	-
[2936]	26/01/26	405	428	404	427	+22	+5.43	275,900	-
[2936]	26/01/23	400	410	399	405	+2	+0.50	122,400	-
[2936]	26/01/22	405	420	391	403	+4	+1.00	205,200	-
[2936]	26/01/21	394	419	387	399	-3	-0.75	452,800	-
[2936]	26/01/20	370	414	367	402	+37	+10.14	913,800	-
[2936]	26/01/19	369	373	361	365	+14	+3.99	226,500	-
[2936]	26/01/16	364	367	351	351	-12	-3.31	126,200	-
[2936]	26/01/15	335	363	335	363	+15	+4.31	446,800	-
[2936]	26/01/14	340	350	338	348	+8	+2.35	131,800	-
[2936]	26/01/13	331	360	329	340	+13	+3.98	163,200	-
[2936]	26/01/09	331	331	325	327	-1	-0.30	70,400	-
[2936]	26/01/08	345	345	328	328	-17	-4.93	112,700	-
[2936]	26/01/07	331	346	327	345	+11	+3.29	151,500	-
[2936]	26/01/06	320	336	318	334	+14	+4.38	101,400	-
[2936]	26/01/05	320	320	315	320	+10	+3.23	58,900	-
[2936]	25/12/30	313	315	310	310	-3	-0.96	44,800	-
[2936]	25/12/29	312	318	310	313	+3	+0.97	85,000	-
[2936]	25/12/26	315	317	307	310	-3	-0.96	125,300	-
[2936]	25/12/25	308	314	305	313	+10	+3.30	114,400	-
[2936]	25/12/24	308	320	303	303	-4	-1.30	165,000	-
[2936]	25/12/23	300	310	300	307	+9	+3.02	184,200	-
[2936]	25/12/22	304	305	295	298	-8	-2.61	182,400	-
[2936]	25/12/19	309	309	303	306	0	0.00	112,200	-
[2936]	25/12/18	308	310	295	306	-5	-1.61	3,043,100	-
[2936]	25/12/17	313	315	311	311	-8	-2.51	83,500	-
[2936]	25/12/16	319	319	315	319	+1	+0.31	70,100	-
[2936]	25/12/15	320	322	317	318	-3	-0.93	74,800	-
[2936]	25/12/12	321	325	320	321	-1	-0.31	44,800	-
[2936]	25/12/11	328	329	322	322	-3	-0.92	47,300	-
[2936]	25/12/10	328	331	323	325	-1	-0.31	64,900	-
[2936]	25/12/09	330	330	325	326	+1	+0.31	82,000	-
[2936]	25/12/08	330	330	325	325	-3	-0.91	74,500	-
[2936]	25/12/05	331	334	328	328	-6	-1.80	39,300	-
[2936]	25/12/04	330	337	330	334	+4	+1.21	42,900	-
[2936]	25/12/03	329	341	327	330	+2	+0.61	102,800	-
[2936]	25/12/02	330	330	327	328	-2	-0.61	44,500	-
[2936]	25/12/01	338	338	329	330	-8	-2.37	53,600	-
[2936]	25/11/28	333	340	333	338	+5	+1.50	30,300	-
[2936]	25/11/27	330	334	330	333	+3	+0.91	48,900	-
[2936]	25/11/26	328	332	328	330	+2	+0.61	51,600	-
[2936]	25/11/25	335	337	326	328	-4	-1.20	458,300	-
[2936]	25/11/21	333	337	331	332	-1	-0.30	38,900	-
[2936]	25/11/20	335	338	331	333	-1	-0.30	69,400	-
[2936]	25/11/19	335	337	331	334	-2	-0.60	56,500	-
[2936]	25/11/18	340	346	336	336	-6	-1.75	108,200	-
[2936]	25/11/17	350	351	342	342	-8	-2.29	94,300	-
[2936]	25/11/14	346	357	346	350	+3	+0.86	63,200	-
[2936]	25/11/13	354	354	347	347	-5	-1.42	52,700	-
[2936]	25/11/12	342	353	342	352	+9	+2.62	71,600	-
[2936]	25/11/11	348	348	340	343	-2	-0.58	57,800	-
[2936]	25/11/10	344	345	340	345	+4	+1.17	54,500	-
[2936]	25/11/07	343	344	337	341	-3	-0.87	45,000	-
[2936]	25/11/06	341	346	339	344	+4	+1.18	56,000	-
[2936]	25/11/05	339	340	330	340	0	0.00	78,700	-
[2936]	25/11/04	345	345	339	340	-6	-1.73	81,500	-
[2936]	25/10/31	344	347	341	346	+2	+0.58	60,700	-
[2936]	25/10/30	346	346	341	344	+2	+0.58	68,500	-
[2936]	25/10/29	351	351	342	342	-5	-1.44	106,900	-
[2936]	25/10/28	364	364	346	347	-17	-4.67	197,100	-
[2936]	25/10/27	350	364	348	364	+22	+6.43	282,700	-
[2936]	25/10/24	345	353	340	342	-3	-0.87	186,600	-
[2936]	25/10/23	344	352	342	345	+1	+0.29	159,100	-
[2936]	25/10/22	347	349	338	344	-3	-0.86	390,400	-
[2936]	25/10/21	344	349	340	347	+11	+3.27	231,800	-
[2936]	25/10/20	335	339	327	336	+17	+5.33	428,400	-
[2936]	25/10/17	351	351	316	319	-24	-7.00	669,700	-
[2936]	25/10/16	369	370	342	343	-26	-7.05	542,400	-
[2936]	25/10/15	380	385	361	369	-61	-14.19	736,500	-
[2936]	25/10/14	432	436	419	430	-7	-1.60	318,400	-
[2936]	25/10/10	454	454	435	437	-20	-4.38	190,900	-
[2936]	25/10/09	451	460	447	457	+8	+1.78	81,000	-
[2936]	25/10/08	442	450	440	449	+7	+1.58	78,000	-
[2936]	25/10/07	447	447	441	442	-7	-1.56	67,500	-
[2936]	25/10/06	452	452	444	449	-3	-0.66	72,000	-
[2936]	25/10/03	456	458	452	452	-3	-0.66	47,400	-
[2936]	25/10/02	455	459	448	455	+4	+0.89	105,000	-
[2936]	25/10/01	484	484	446	451	-34	-7.01	236,500	-
[2936]	25/09/30	484	488	479	485	+9	+1.89	63,700	-
[2936]	25/09/29	495	500	476	476	-13	-2.66	120,700	-
[2936]	25/09/26	468	495	466	489	+21	+4.49	182,200	-
[2936]	25/09/25	471	477	467	468	-3	-0.64	98,900	-
[2936]	25/09/24	472	485	471	471	+1	+0.21	132,800	-
[2936]	25/09/22	458	472	457	470	+14	+3.07	92,200	-
[2936]	25/09/19	454	458	446	456	+3	+0.66	64,500	-
[2936]	25/09/18	454	461	452	453	0	0.00	40,500	-
[2936]	25/09/17	459	462	450	453	0	0.00	60,100	-
[2936]	25/09/16	450	456	442	453	+5	+1.12	86,200	-
[2936]	25/09/12	453	453	445	448	+6	+1.36	69,900	-
[2936]	25/09/11	445	451	441	442	-8	-1.78	140,100	-
[2936]	25/09/10	464	467	448	450	-12	-2.60	102,700	-
[2936]	25/09/09	469	472	462	462	-5	-1.07	53,600	-
[2936]	25/09/08	459	468	454	467	+10	+2.19	79,100	-
[2936]	25/09/05	472	472	452	457	-14	-2.97	152,700	-