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
[3929]	26/10/29	343	343	303	307	-76.0	-19.84	1,962,300	3,594,585,344
[3929]	26/10/28	495	497	383	383	-80.0	-17.28	2,256,500	4,484,450,304
[3929]	26/10/27	463	463	463	463	+80.0	+20.89	173,200	5,421,149,696
[3929]	26/10/26	353	383	330	383	+80.0	+26.40	2,876,500	4,484,450,304
[3929]	26/10/23	303	303	303	303	+80.0	+35.87	76,100	3,547,750,400
[3929]	26/10/22	221	224	220	223	+2.0	+0.90	33,700	2,611,050,496
[3929]	26/10/21	225	225	221	221	-2.0	-0.90	486,000	2,587,633,152
[3929]	26/10/20	235	236	215	223	-12.0	-5.11	163,700	2,611,050,496
[3929]	26/10/19	238	240	235	235	-5.0	-2.08	32,000	2,751,555,584
[3929]	26/10/16	239	240	237	240	+4.0	+1.69	7,300	2,810,099,200
[3929]	26/10/15	243	243	236	236	-5.0	-2.07	34,900	2,763,264,256
[3929]	26/10/14	243	243	241	241	-1.0	-0.41	9,400	2,821,808,128
[3929]	26/10/13	246	246	242	242	-4.0	-1.63	15,500	2,833,516,800
[3929]	26/10/09	251	266	243	246	+3.0	+1.23	246,600	2,880,351,744
[3929]	26/10/08	242	244	241	243	+1.0	+0.41	13,300	2,845,225,472
[3929]	26/10/07	245	245	242	242	-3.0	-1.22	7,100	2,833,516,800
[3929]	26/10/06	242	246	242	245	+4.0	+1.66	14,600	2,868,643,072
[3929]	26/10/05	243	244	241	241	-3.0	-1.23	12,900	2,821,808,128
[3929]	26/10/02	245	246	244	244	+1.0	+0.41	7,000	2,856,934,144
[3929]	26/10/01	248	249	243	243	-5.0	-2.02	27,700	2,845,225,472
[3929]	26/09/30	248	250	247	248	-1.0	-0.40	18,100	2,903,769,344
[3929]	26/09/29	258	258	247	249	-9.0	-3.49	25,300	2,915,478,016
[3929]	26/09/28	268	268	257	258	-2.0	-0.77	44,600	3,020,856,832
[3929]	26/09/25	260	260	256	260	-1.0	-0.38	27,100	3,044,274,176
[3929]	26/09/24	256	262	252	261	+17.0	+6.97	246,300	3,055,982,848
[3929]	26/09/18	241	246	241	244	+2.0	+0.83	195,600	2,856,934,144
[3929]	26/09/17	243	244	241	242	-1.0	-0.41	20,000	2,833,516,800
[3929]	26/09/16	244	244	241	243	0	+0.00	12,600	2,845,225,472
[3929]	26/09/15	242	243	240	243	+2.0	+0.83	13,400	2,845,225,472
[3929]	26/09/14	241	244	239	241	+2.0	+0.84	15,700	2,821,808,128
[3929]	26/09/11	239	240	238	239	0	+0.00	9,500	2,798,390,528
[3929]	26/09/10	238	241	238	239	0	+0.00	18,100	2,798,390,528
[3929]	26/09/09	239	241	239	239	0	+0.00	12,600	2,798,390,528
[3929]	26/09/08	242	242	238	239	-2.0	-0.83	9,000	2,798,390,528
[3929]	26/09/07	241	242	240	241	+2.0	+0.84	9,700	2,821,808,128
[3929]	26/09/04	241	241	239	239	-1.0	-0.42	10,900	2,798,390,528
[3929]	26/09/03	239	242	239	240	+2.0	+0.84	3,600	2,810,099,200
[3929]	26/09/02	242	242	238	238	-4.0	-1.65	22,500	2,786,681,856
[3929]	26/09/01	242	244	242	242	-3.0	-1.22	10,900	2,833,516,800
[3929]	26/08/31	243	245	240	245	+4.0	+1.66	40,900	2,868,643,072
[3929]	26/08/28	240	244	240	241	-1.0	-0.41	12,100	2,821,808,128
[3929]	26/08/27	242	244	240	242	-1.0	-0.41	13,800	2,833,516,800
[3929]	26/08/26	242	244	242	243	+3.0	+1.25	17,100	2,845,225,472
[3929]	26/08/25	246	246	238	240	-1.0	-0.41	56,000	2,810,099,200
[3929]	26/08/24	243	245	241	241	-3.0	-1.23	40,300	2,821,808,128
[3929]	26/08/21	254	254	243	244	-9.0	-3.56	72,200	2,856,934,144
[3929]	26/08/20	264	264	243	253	-7.0	-2.69	186,100	2,962,312,960
[3929]	26/08/19	237	288	233	260	+24.0	+10.17	1,384,200	3,044,274,176
[3929]	26/08/18	239	240	236	236	-2.0	-0.84	43,500	2,763,264,256
[3929]	26/08/17	250	253	236	238	-35.0	-12.82	215,100	2,786,681,856
[3929]	26/08/14	279	279	265	273	-4.0	-1.44	38,200	3,196,487,936
[3929]	26/08/13	260	277	256	277	+17.0	+6.54	33,600	3,243,322,880
[3929]	26/08/12	251	265	251	260	+9.0	+3.59	34,400	3,044,274,176
[3929]	26/08/10	246	253	246	251	+6.0	+2.45	9,400	2,938,895,616
[3929]	26/08/07	247	249	245	245	-1.0	-0.41	19,800	2,868,643,072
[3929]	26/08/06	236	247	236	246	+7.0	+2.93	20,700	2,880,351,744
[3929]	26/08/05	233	242	233	239	+6.0	+2.58	239,400	2,798,390,528
[3929]	26/08/04	239	243	227	233	-5.0	-2.10	118,400	2,728,137,984
[3929]	26/08/03	246	246	238	238	-7.0	-2.86	22,200	2,786,681,856
[3929]	26/07/31	249	250	245	245	-1.0	-0.41	14,400	2,868,643,072
[3929]	26/07/30	238	248	235	246	+4.0	+1.65	195,600	2,880,351,744
[3929]	26/07/29	261	261	232	242	-18.0	-6.92	181,700	2,833,516,800
[3929]	26/07/28	261	262	259	260	-1.0	-0.38	6,600	3,044,274,176
[3929]	26/07/27	263	267	260	261	0	+0.00	48,400	3,055,982,848
[3929]	26/07/24	260	262	259	261	0	+0.00	118,900	3,055,982,848
[3929]	26/07/23	263	266	259	261	-2.0	-0.76	22,300	3,055,982,848
[3929]	26/07/22	266	267	262	263	0	+0.00	13,600	3,079,400,448
[3929]	26/07/21	265	269	263	263	-1.0	-0.38	21,300	3,079,400,448
[3929]	26/07/17	268	272	264	264	-6	-2.22	22,400	-
[3929]	26/07/16	276	276	268	270	-5	-1.82	90,100	-
[3929]	26/07/15	290	290	274	275	-7	-2.48	28,000	-
[3929]	26/07/14	285	289	281	282	-3	-1.05	8,200	-
[3929]	26/07/13	290	293	283	285	-5	-1.72	15,700	-
[3929]	26/07/10	294	299	289	290	-4	-1.36	6,800	-
[3929]	26/07/09	299	299	290	294	-4	-1.34	8,700	-
[3929]	26/07/08	296	298	294	298	+3	+1.02	2,600	-
[3929]	26/07/07	292	295	286	295	-3	-1.01	16,200	-
[3929]	26/07/06	283	305	282	298	+19	+6.81	61,800	-
[3929]	26/07/03	285	289	277	279	-5	-1.76	31,500	-
[3929]	26/07/02	288	300	280	284	+4	+1.43	27,100	-
[3929]	26/07/01	276	284	274	280	+7	+2.56	8,400	-
[3929]	26/06/30	273	276	273	273	0	0.00	4,300	-
[3929]	26/06/29	274	276	271	273	+2	+0.74	9,900	-
[3929]	26/06/26	270	275	270	271	+1	+0.37	6,500	-
[3929]	26/06/25	273	276	269	270	+4	+1.50	15,400	-
[3929]	26/06/24	260	268	260	266	+7	+2.70	18,900	-
[3929]	26/06/23	255	261	255	259	-2	-0.77	109,900	-
[3929]	26/06/22	266	273	254	261	+3	+1.16	49,600	-
[3929]	26/06/19	270	270	258	258	-9	-3.37	22,800	-
[3929]	26/06/18	264	268	264	267	+1	+0.38	13,200	-
[3929]	26/06/17	260	270	258	266	+6	+2.31	30,300	-
[3929]	26/06/16	271	272	257	260	-10	-3.70	56,600	-
[3929]	26/06/15	278	278	270	270	-6	-2.17	20,800	-
[3929]	26/06/12	276	277	270	276	0	0.00	9,600	-
[3929]	26/06/11	284	284	270	276	-8	-2.82	54,900	-
[3929]	26/06/10	269	291	269	284	+15	+5.58	99,700	-
[3929]	26/06/09	266	286	266	269	-5	-1.82	330,800	-
[3929]	26/06/08	283	288	273	274	-13	-4.53	63,800	-
[3929]	26/06/05	291	291	283	287	-6	-2.05	121,100	-
[3929]	26/06/04	291	299	290	293	-1	-0.34	19,400	-
[3929]	26/06/03	310	310	291	294	-18	-5.77	55,400	-
[3929]	26/06/02	316	316	303	312	-7	-2.19	75,900	-
[3929]	26/06/01	315	324	315	319	+2	+0.63	84,100	-
[3929]	26/05/29	319	322	317	317	-4	-1.25	50,900	-
[3929]	26/05/28	322	325	320	321	-3	-0.93	16,300	-
[3929]	26/05/27	332	334	324	324	-10	-2.99	21,000	-
[3929]	26/05/26	320	336	316	334	+12	+3.73	63,700	-
[3929]	26/05/25	347	350	322	322	-26	-7.47	64,200	-
[3929]	26/05/22	352	353	345	348	-2.0	-0.57	24,000	-
[3929]	26/05/21	352	353	345	350	-4.0	-1.13	28,700	-
[3929]	26/05/20	350	363	348	354	+4.0	+1.14	38,200	-
[3929]	26/05/19	367	368	343	350	-17.0	-4.63	101,300	-
[3929]	26/05/18	373	375	311	367	+18.0	+5.16	478,600	-
[3929]	26/05/15	349	352	338	349	+1.0	+0.29	88,900	-
[3929]	26/05/14	350	360	325	348	-1.0	-0.29	83,500	-
[3929]	26/05/13	345	350	341	349	+4.0	+1.16	20,000	-
[3929]	26/05/12	339	348	336	345	+12.0	+3.60	36,800	-
[3929]	26/05/11	335	336	333	333	+1.0	+0.30	13,800	-
[3929]	26/05/08	341	341	321	332	-9.0	-2.64	45,100	-
[3929]	26/05/07	340	341	332	341	+9.0	+2.71	18,300	-
[3929]	26/05/01	329	339	329	332	+2.0	+0.61	15,600	-
[3929]	26/04/30	335	335	324	330	-2.0	-0.60	22,100	-
[3929]	26/04/28	330	334	330	332	+2.0	+0.61	17,300	-
[3929]	26/04/27	330	344	328	330	0	0.00	57,100	-
[3929]	26/04/24	321	330	319	330	+8	+2.48	8,800	-
[3929]	26/04/23	321	327	318	322	0	0.00	10,700	-
[3929]	26/04/22	322	325	318	322	-2	-0.62	14,600	-
[3929]	26/04/21	325	328	318	324	0	0.00	17,100	-
[3929]	26/04/20	322	327	310	324	+1	+0.31	42,900	-
[3929]	26/04/17	322	329	322	323	-1	-0.31	14,200	-
[3929]	26/04/16	329	329	323	324	-3	-0.92	14,400	-
[3929]	26/04/15	327	328	322	327	+1	+0.31	15,800	-
[3929]	26/04/14	325	326	319	326	+1	+0.31	19,700	-
[3929]	26/04/13	320	325	315	325	+3	+0.93	27,000	-
[3929]	26/04/10	325	329	322	322	-6	-1.83	13,000	-
[3929]	26/04/09	322	328	321	328	+5	+1.55	14,600	-
[3929]	26/04/08	321	325	321	323	+3	+0.94	18,400	-
[3929]	26/04/07	319	320	311	320	+1	+0.31	25,500	-
[3929]	26/04/06	316	319	309	319	-1	-0.31	18,100	-
[3929]	26/04/03	318	321	311	320	+1	+0.31	16,100	-
[3929]	26/04/02	315	320	309	319	+1	+0.31	14,300	-
[3929]	26/04/01	321	321	314	318	0	0.00	12,400	-
[3929]	26/03/31	308	319	308	318	+6	+1.92	3,600	-
[3929]	26/03/30	300	320	299	312	-3	-0.95	17,200	-
[3929]	26/03/27	302	315	302	315	+5	+1.61	4,800	-
[3929]	26/03/26	313	314	301	310	-3	-0.96	8,500	-
[3929]	26/03/25	304	314	298	313	+1	+0.32	73,300	-
[3929]	26/03/24	312	313	306	312	0	0.00	6,400	-
[3929]	26/03/23	309	313	296	312	-5	-1.58	31,000	-
[3929]	26/03/19	317	318	310	317	0	0.00	3,400	-
[3929]	26/03/18	317	317	309	317	+2	+0.63	4,100	-
[3929]	26/03/17	312	323	307	315	+8	+2.61	32,400	-
[3929]	26/03/16	314	314	307	307	+1	+0.33	5,400	-
[3929]	26/03/13	316	316	306	306	-12	-3.77	9,900	-
[3929]	26/03/12	312	318	312	318	+3	+0.95	5,100	-
[3929]	26/03/11	310	317	310	315	+4	+1.29	11,400	-
[3929]	26/03/10	310	312	309	311	+2	+0.65	3,300	-
[3929]	26/03/09	311	314	300	309	-10	-3.13	13,300	-
[3929]	26/03/06	298	320	298	319	+13	+4.25	42,700	-
[3929]	26/03/05	305	311	299	306	+6	+2.00	19,900	-
[3929]	26/03/04	301	305	298	300	-6	-1.96	14,100	-
[3929]	26/03/03	312	313	304	306	-5	-1.61	9,800	-
[3929]	26/03/02	301	314	300	311	+2	+0.65	20,600	-
[3929]	26/02/27	301	310	301	309	0	0.00	26,200	-
[3929]	26/02/26	320	323	296	309	-14	-4.33	52,200	-
[3929]	26/02/25	316	327	309	323	-2	-0.62	36,400	-
[3929]	26/02/24	300	333	300	325	+19	+6.21	194,400	-
[3929]	26/02/20	306	307	297	306	+7	+2.34	37,400	-
[3929]	26/02/19	299	299	297	299	+3	+1.01	4,900	-
[3929]	26/02/18	302	302	295	296	-4	-1.33	13,600	-
[3929]	26/02/17	300	302	293	300	-2	-0.66	46,800	-
[3929]	26/02/16	291	304	291	302	+16	+5.59	44,300	-
[3929]	26/02/13	296	296	280	286	-11	-3.70	18,500	-
[3929]	26/02/12	297	298	294	297	0	0.00	9,000	-
[3929]	26/02/10	296	297	294	297	+1	+0.34	19,500	-
[3929]	26/02/09	299	299	293	296	+4	+1.37	4,800	-
[3929]	26/02/06	292	297	292	292	-2	-0.68	7,200	-
[3929]	26/02/05	293	295	287	294	+5	+1.73	11,800	-
[3929]	26/02/04	296	297	285	289	+7	+2.48	33,800	-
[3929]	26/02/03	277	283	277	282	+4	+1.44	2,500	-
[3929]	26/02/02	271	279	271	278	-1	-0.36	6,000	-
[3929]	26/01/30	276	283	276	279	+2	+0.72	4,900	-
[3929]	26/01/29	276	285	275	277	-2	-0.72	10,500	-
[3929]	26/01/28	282	284	272	279	-3	-1.06	26,900	-
[3929]	26/01/27	280	284	280	282	+3	+1.08	7,700	-
[3929]	26/01/26	284	284	279	279	-6	-2.11	13,200	-
[3929]	26/01/23	287	288	285	285	-2	-0.70	2,100	-
[3929]	26/01/22	289	290	285	287	0	0.00	43,600	-
[3929]	26/01/21	285	287	283	287	+2	+0.70	4,700	-
[3929]	26/01/20	281	287	280	285	+4	+1.42	10,100	-
[3929]	26/01/19	280	283	280	281	+1	+0.36	4,400	-
[3929]	26/01/16	274	282	274	280	+5	+1.82	13,800	-
[3929]	26/01/15	274	277	274	275	-2	-0.72	10,300	-
[3929]	26/01/14	277	278	276	277	0	0.00	7,100	-
[3929]	26/01/13	275	277	273	277	+1	+0.36	13,300	-
[3929]	26/01/09	273	276	271	276	0	0.00	9,600	-
[3929]	26/01/08	275	278	273	276	+1	+0.36	3,200	-
[3929]	26/01/07	269	278	269	275	-2	-0.72	11,100	-
[3929]	26/01/06	278	278	274	277	0	0.00	5,900	-
[3929]	26/01/05	277	279	275	277	+3	+1.09	12,300	-
[3929]	25/12/30	269	274	267	274	+4	+1.48	7,200	-
[3929]	25/12/29	270	271	265	270	+5	+1.89	17,600	-
[3929]	25/12/26	264	265	263	265	+1	+0.38	14,600	-
[3929]	25/12/25	260	266	260	264	+3	+1.15	14,100	-
[3929]	25/12/24	261	262	260	261	+1	+0.38	12,900	-
[3929]	25/12/23	261	263	259	260	-2	-0.76	14,300	-
[3929]	25/12/22	261	262	260	262	0	0.00	45,300	-
[3929]	25/12/19	264	264	261	262	-2	-0.76	35,700	-
[3929]	25/12/18	263	265	263	264	-2	-0.75	9,800	-
[3929]	25/12/17	264	266	264	266	+2	+0.76	30,200	-
[3929]	25/12/16	264	266	263	264	-2	-0.75	8,000	-
[3929]	25/12/15	265	267	264	266	0	0.00	8,000	-
[3929]	25/12/12	266	269	266	266	0	0.00	3,900	-
[3929]	25/12/11	265	267	265	266	0	0.00	13,200	-
[3929]	25/12/10	267	269	266	266	-2	-0.75	6,400	-
[3929]	25/12/09	267	268	267	268	0	0.00	400	-
[3929]	25/12/08	267	268	267	268	-1	-0.37	200	-
[3929]	25/12/05	269	270	266	269	+2	+0.75	6,300	-
[3929]	25/12/04	268	269	267	267	0	0.00	11,600	-
[3929]	25/12/03	267	267	266	267	-1	-0.37	6,300	-
[3929]	25/12/02	269	269	267	268	-1	-0.37	8,900	-
[3929]	25/12/01	272	272	269	269	-3	-1.10	17,300	-
[3929]	25/11/28	271	272	270	272	+1	+0.37	8,200	-
[3929]	25/11/27	273	275	270	271	-1	-0.37	6,700	-
[3929]	25/11/26	271	273	269	272	-2	-0.73	5,300	-
[3929]	25/11/25	273	274	270	274	+1	+0.37	3,800	-
[3929]	25/11/21	267	273	267	273	+3	+1.11	8,300	-
[3929]	25/11/20	276	278	268	270	-6	-2.17	16,400	-
[3929]	25/11/19	274	280	270	276	+5	+1.85	27,300	-
[3929]	25/11/18	277	277	270	271	-7	-2.52	28,600	-
[3929]	25/11/17	282	283	271	278	+15	+5.70	87,700	-
[3929]	25/11/14	263	265	262	263	-3	-1.13	18,900	-
[3929]	25/11/13	265	268	264	266	+3	+1.14	8,500	-
[3929]	25/11/12	264	267	262	263	-1	-0.38	9,700	-
[3929]	25/11/11	265	277	260	264	+7	+2.72	48,600	-
[3929]	25/11/10	258	259	257	257	-1	-0.39	7,100	-
[3929]	25/11/07	257	258	256	258	+1	+0.39	5,300	-
[3929]	25/11/06	259	259	257	257	0	0.00	10,200	-
[3929]	25/11/05	258	258	257	257	0	0.00	4,200	-
[3929]	25/11/04	258	259	257	257	-2	-0.77	6,800	-
[3929]	25/10/31	260	261	258	259	-1	-0.38	3,100	-
[3929]	25/10/30	256	260	256	260	+4	+1.56	6,800	-
[3929]	25/10/29	258	258	256	256	-1	-0.39	29,800	-
[3929]	25/10/28	261	264	257	257	-3	-1.15	19,200	-
[3929]	25/10/27	258	261	258	260	+1	+0.39	7,300	-
[3929]	25/10/24	258	260	257	259	0	0.00	7,700	-
[3929]	25/10/23	258	259	257	259	-1	-0.38	3,000	-
[3929]	25/10/22	257	266	257	260	+1	+0.39	14,000	-
[3929]	25/10/21	260	260	258	259	0	0.00	3,400	-
[3929]	25/10/20	256	260	256	259	+1	+0.39	6,000	-
[3929]	25/10/17	259	260	258	258	-1	-0.39	7,400	-
[3929]	25/10/16	255	260	255	259	+1	+0.39	19,900	-
[3929]	25/10/15	255	260	255	258	-2	-0.77	33,700	-
[3929]	25/10/14	259	261	257	260	-1	-0.38	23,900	-
[3929]	25/10/10	262	263	260	261	0	0.00	5,100	-
[3929]	25/10/09	266	266	260	261	-5	-1.88	6,700	-
[3929]	25/10/08	264	267	264	266	+2	+0.76	3,900	-
[3929]	25/10/07	268	268	264	264	-4	-1.49	6,600	-
[3929]	25/10/06	264	268	264	268	+6	+2.29	10,100	-
[3929]	25/10/03	261	265	261	262	+1	+0.38	5,100	-
[3929]	25/10/02	260	265	260	261	0	0.00	11,800	-
[3929]	25/10/01	272	272	261	261	-11	-4.04	41,000	-
[3929]	25/09/30	269	272	268	272	+2	+0.74	18,700	-
[3929]	25/09/29	268	274	267	270	+2	+0.75	30,000	-
[3929]	25/09/26	269	272	268	268	-3	-1.11	22,100	-
[3929]	25/09/25	268	273	266	271	+1	+0.37	14,900	-
[3929]	25/09/24	268	271	265	270	+1	+0.37	13,400	-
[3929]	25/09/22	268	273	267	269	+4	+1.51	11,900	-
[3929]	25/09/19	273	273	265	265	-10	-3.64	36,900	-
[3929]	25/09/18	271	276	271	275	+4	+1.48	17,700	-
[3929]	25/09/17	277	278	270	271	-4	-1.45	28,600	-
[3929]	25/09/16	267	278	263	275	+11	+4.17	94,600	-
[3929]	25/09/12	275	278	263	264	-8	-2.94	98,000	-
[3929]	25/09/11	287	288	270	272	-13	-4.56	52,500	-
[3929]	25/09/10	279	290	274	285	+10	+3.64	93,400	-
[3929]	25/09/09	269	275	269	275	+6	+2.23	53,200	-
[3929]	25/09/08	275	275	268	269	-6	-2.18	41,700	-
[3929]	25/09/05	270	275	265	275	+6	+2.23	42,600	-