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
[3933]	26/10/29	480	492	480	480	0	+0.00	5,500	3,585,700,864
[3933]	26/10/28	488	490	480	480	-8.0	-1.64	4,100	3,585,700,864
[3933]	26/10/27	496	496	479	488	-8.0	-1.61	11,200	3,645,462,528
[3933]	26/10/26	500	500	490	496	-1.0	-0.20	3,400	3,705,224,192
[3933]	26/10/23	497	501	481	497	0	+0.00	7,900	3,712,694,272
[3933]	26/10/22	496	500	493	497	-2.0	-0.40	10,500	3,712,694,272
[3933]	26/10/21	498	516	493	499	-9.0	-1.77	22,300	3,727,634,688
[3933]	26/10/20	520	520	506	508	-12.0	-2.31	3,400	3,794,866,688
[3933]	26/10/19	504	527	504	520	+16.0	+3.17	6,600	3,884,509,184
[3933]	26/10/16	502	510	502	504	+3.0	+0.60	1,800	3,764,985,856
[3933]	26/10/15	502	503	499	501	-2.0	-0.40	3,900	3,742,575,104
[3933]	26/10/14	518	518	503	503	-13.0	-2.52	7,000	3,757,515,520
[3933]	26/10/13	519	523	516	516	0	+0.00	5,300	3,854,628,352
[3933]	26/10/09	506	520	506	516	+13.0	+2.58	3,200	3,854,628,352
[3933]	26/10/08	506	518	503	503	-13.0	-2.52	7,800	3,757,515,520
[3933]	26/10/07	526	530	516	516	-14.0	-2.64	6,600	3,854,628,352
[3933]	26/10/06	525	530	525	530	+1.0	+0.19	2,400	3,959,211,264
[3933]	26/10/05	534	534	528	529	-5.0	-0.94	3,300	3,951,741,184
[3933]	26/10/02	534	534	534	534	0	+0.00	700	3,989,092,096
[3933]	26/10/01	531	539	531	534	-4.0	-0.74	4,600	3,989,092,096
[3933]	26/09/30	539	547	537	538	-1.0	-0.19	4,700	4,018,972,928
[3933]	26/09/29	543	543	538	539	-4.0	-0.74	1,500	4,026,443,264
[3933]	26/09/28	541	543	536	543	+2.0	+0.37	3,300	4,056,324,096
[3933]	26/09/25	540	544	540	541	0	+0.00	2,800	4,041,383,680
[3933]	26/09/24	547	547	541	541	-2.0	-0.37	2,000	4,041,383,680
[3933]	26/09/18	544	547	537	543	-5.0	-0.91	4,900	4,056,324,096
[3933]	26/09/17	543	548	543	548	+5.0	+0.92	1,500	4,093,675,008
[3933]	26/09/16	545	549	543	543	-2.0	-0.37	600	4,056,324,096
[3933]	26/09/15	546	546	545	545	+2.0	+0.37	700	4,071,264,512
[3933]	26/09/14	541	548	540	543	-3.0	-0.55	4,200	4,056,324,096
[3933]	26/09/11	541	548	540	546	-2.0	-0.36	1,100	4,078,734,592
[3933]	26/09/10	549	565	547	548	-1.0	-0.18	4,700	4,093,675,008
[3933]	26/09/09	548	549	532	549	+4.0	+0.73	1,500	4,101,145,344
[3933]	26/09/08	556	565	538	545	-7.0	-1.27	5,100	4,071,264,512
[3933]	26/09/07	552	558	552	552	0	+0.00	3,300	4,123,555,840
[3933]	26/09/04	552	562	552	552	-4.0	-0.72	3,000	4,123,555,840
[3933]	26/09/03	554	557	554	556	-2.0	-0.36	400	4,153,436,672
[3933]	26/09/02	558	566	555	558	-10.0	-1.76	6,300	4,168,377,088
[3933]	26/09/01	570	574	566	568	-2.0	-0.35	800	4,243,079,168
[3933]	26/08/31	572	572	569	570	-1.0	-0.18	2,300	4,258,019,584
[3933]	26/08/28	570	571	557	571	+1.0	+0.18	2,500	4,265,489,920
[3933]	26/08/27	561	570	551	570	+8.0	+1.42	7,500	4,258,019,584
[3933]	26/08/26	567	567	557	562	+5.0	+0.90	1,900	4,198,257,920
[3933]	26/08/25	569	570	557	557	-4.0	-0.71	5,400	4,160,907,008
[3933]	26/08/24	551	561	547	561	+20.0	+3.70	6,600	4,190,787,840
[3933]	26/08/21	558	565	541	541	-24.0	-4.25	12,600	4,041,383,680
[3933]	26/08/20	567	570	561	565	+8.0	+1.44	4,700	4,220,668,672
[3933]	26/08/19	575	575	550	557	-18.0	-3.13	19,100	4,160,907,008
[3933]	26/08/18	588	588	565	575	-13.0	-2.21	25,100	4,295,370,752
[3933]	26/08/17	555	602	541	588	+79.0	+15.52	115,200	4,392,483,328
[3933]	26/08/14	503	515	503	509	+5.0	+0.99	7,400	3,802,336,768
[3933]	26/08/13	510	510	504	504	-2.0	-0.40	3,900	3,764,985,856
[3933]	26/08/12	503	506	498	506	+7.0	+1.40	4,100	3,779,926,272
[3933]	26/08/10	510	515	495	499	-9.0	-1.77	18,000	3,727,634,688
[3933]	26/08/07	506	512	498	508	+6.0	+1.20	10,500	3,794,866,688
[3933]	26/08/06	483	513	483	502	+22.0	+4.58	19,500	3,750,045,440
[3933]	26/08/05	478	482	478	480	-4.0	-0.83	8,200	3,585,700,864
[3933]	26/08/04	486	487	484	484	+1.0	+0.21	1,200	3,615,581,696
[3933]	26/08/03	487	487	482	483	-3.0	-0.62	3,300	3,608,111,360
[3933]	26/07/31	486	486	484	486	+1.0	+0.21	3,300	3,630,522,112
[3933]	26/07/30	481	485	480	485	+1.0	+0.21	1,600	3,623,051,776
[3933]	26/07/29	476	484	476	484	+7.0	+1.47	3,200	3,615,581,696
[3933]	26/07/28	482	482	472	477	-4.0	-0.83	10,200	3,563,290,112
[3933]	26/07/27	486	486	480	481	+1.0	+0.21	8,800	3,593,170,944
[3933]	26/07/24	477	480	476	480	+2.0	+0.42	2,100	3,585,700,864
[3933]	26/07/23	479	480	478	478	0	+0.00	1,600	3,570,760,448
[3933]	26/07/22	472	478	472	478	+2.0	+0.42	1,000	3,570,760,448
[3933]	26/07/21	474	478	469	476	+8.0	+1.71	5,400	3,555,820,032
[3933]	26/07/17	481	483	468	468	-13	-2.70	11,000	-
[3933]	26/07/16	479	484	478	481	-6	-1.23	6,200	-
[3933]	26/07/15	489	491	482	487	0	0.00	2,000	-
[3933]	26/07/14	479	491	476	487	+10	+2.10	7,500	-
[3933]	26/07/13	485	487	477	477	-7	-1.45	6,000	-
[3933]	26/07/10	489	489	484	484	-9	-1.83	4,100	-
[3933]	26/07/09	492	493	484	493	+9	+1.86	3,300	-
[3933]	26/07/08	494	494	484	484	-10	-2.02	2,500	-
[3933]	26/07/07	494	494	483	494	+3	+0.61	7,200	-
[3933]	26/07/06	483	494	483	491	+8	+1.66	6,100	-
[3933]	26/07/03	477	483	475	483	+6	+1.26	5,200	-
[3933]	26/07/02	463	479	463	477	+15	+3.25	4,000	-
[3933]	26/07/01	465	474	461	462	-11	-2.33	10,000	-
[3933]	26/06/30	483	485	460	473	-2	-0.42	8,300	-
[3933]	26/06/29	458	478	458	475	+17	+3.71	32,700	-
[3933]	26/06/26	452	513	449	458	+24	+5.53	139,700	-
[3933]	26/06/25	446	446	432	434	+2	+0.46	7,800	-
[3933]	26/06/24	434	436	426	432	-1	-0.23	12,100	-
[3933]	26/06/23	442	443	431	433	-10	-2.26	12,200	-
[3933]	26/06/22	448	450	442	443	-1	-0.23	7,700	-
[3933]	26/06/19	459	459	444	444	-12	-2.63	9,300	-
[3933]	26/06/18	467	473	451	456	-19	-4.00	10,200	-
[3933]	26/06/17	457	475	450	475	+14	+3.04	8,900	-
[3933]	26/06/16	465	469	459	461	-9	-1.91	6,200	-
[3933]	26/06/15	456	470	450	470	+22	+4.91	17,900	-
[3933]	26/06/12	448	448	439	448	+8	+1.82	7,500	-
[3933]	26/06/11	439	444	438	440	+2	+0.46	7,300	-
[3933]	26/06/10	454	454	437	438	-14	-3.10	12,500	-
[3933]	26/06/09	455	455	442	452	+7	+1.57	10,300	-
[3933]	26/06/08	445	459	443	445	-2	-0.45	24,800	-
[3933]	26/06/05	469	469	443	447	+5	+1.13	65,700	-
[3933]	26/06/04	465	471	423	442	-75	-14.51	157,900	-
[3933]	26/06/03	519	526	510	517	-3	-0.58	19,600	-
[3933]	26/06/02	541	545	513	520	-24	-4.41	25,400	-
[3933]	26/06/01	549	549	532	544	0	0.00	14,300	-
[3933]	26/05/29	551	575	538	544	-7	-1.27	55,800	-
[3933]	26/05/28	555	555	549	551	+6	+1.10	3,900	-
[3933]	26/05/27	555	567	545	545	-15	-2.68	26,700	-
[3933]	26/05/26	571	572	557	560	-12	-2.10	13,400	-
[3933]	26/05/25	577	577	552	572	+5	+0.88	16,200	-
[3933]	26/05/22	559	567	551	567	+18.0	+3.28	18,500	-
[3933]	26/05/21	561	570	548	549	-16.0	-2.83	34,200	-
[3933]	26/05/20	591	591	540	565	-28.0	-4.72	68,500	-
[3933]	26/05/19	603	608	592	593	0	+0.00	35,700	-
[3933]	26/05/18	591	616	580	593	-128.0	-17.75	91,200	-
[3933]	26/05/15	707	721	706	721	+12.0	+1.69	17,400	-
[3933]	26/05/14	725	725	709	709	-14.0	-1.94	14,000	-
[3933]	26/05/13	715	725	715	723	+4.0	+0.56	13,600	-
[3933]	26/05/12	719	723	716	719	-1.0	-0.14	12,400	-
[3933]	26/05/11	709	720	707	720	+13.0	+1.84	21,400	-
[3933]	26/05/08	710	710	696	707	+11.0	+1.58	16,800	-
[3933]	26/05/07	699	707	689	696	+26.0	+3.88	47,000	-
[3933]	26/05/01	671	677	666	670	-1.0	-0.15	4,400	-
[3933]	26/04/30	671	691	671	671	0	+0.00	4,800	-
[3933]	26/04/28	672	676	670	671	-6.0	-0.89	5,500	-
[3933]	26/04/27	674	679	672	677	-5	-0.73	8,500	-
[3933]	26/04/24	691	691	675	682	-8	-1.16	9,200	-
[3933]	26/04/23	692	696	682	690	-1	-0.14	13,300	-
[3933]	26/04/22	691	697	678	691	0	0.00	21,200	-
[3933]	26/04/21	687	691	681	691	+28	+4.22	91,100	-
[3933]	26/04/20	660	663	658	663	+2	+0.30	1,900	-
[3933]	26/04/17	660	663	660	661	0	0.00	2,600	-
[3933]	26/04/16	660	665	660	661	+1	+0.15	9,500	-
[3933]	26/04/15	662	662	656	660	-1	-0.15	5,000	-
[3933]	26/04/14	657	667	650	661	+6	+0.92	5,500	-
[3933]	26/04/13	658	660	650	655	-6	-0.91	4,300	-
[3933]	26/04/10	674	678	661	661	-11	-1.64	8,500	-
[3933]	26/04/09	675	675	668	672	-5	-0.74	8,600	-
[3933]	26/04/08	670	677	650	677	+17	+2.58	19,400	-
[3933]	26/04/07	643	684	643	660	+19	+2.96	45,300	-
[3933]	26/04/06	639	642	637	641	+2	+0.31	3,200	-
[3933]	26/04/03	645	645	634	639	-3	-0.47	1,500	-
[3933]	26/04/02	640	646	640	642	-5	-0.77	2,000	-
[3933]	26/04/01	638	647	635	647	+18	+2.86	2,600	-
[3933]	26/03/31	628	640	628	629	+2	+0.32	10,100	-
[3933]	26/03/30	643	645	624	627	-26	-3.98	23,600	-
[3933]	26/03/27	655	655	653	653	-2	-0.31	3,900	-
[3933]	26/03/26	660	660	654	655	+1	+0.15	1,600	-
[3933]	26/03/25	649	654	647	654	+13	+2.03	5,200	-
[3933]	26/03/24	655	655	641	641	-15	-2.29	11,400	-
[3933]	26/03/23	653	656	622	656	-6	-0.91	20,700	-
[3933]	26/03/19	653	664	650	662	+9	+1.38	11,500	-
[3933]	26/03/18	658	658	641	653	+2	+0.31	11,900	-
[3933]	26/03/17	642	654	638	651	+15	+2.36	2,000	-
[3933]	26/03/16	647	650	636	636	-9	-1.40	8,800	-
[3933]	26/03/13	654	655	643	645	-10	-1.53	3,700	-
[3933]	26/03/12	651	658	651	655	+4	+0.61	4,200	-
[3933]	26/03/11	658	658	651	651	+2	+0.31	4,800	-
[3933]	26/03/10	660	660	646	649	+4	+0.62	11,100	-
[3933]	26/03/09	662	662	632	645	-27	-4.02	26,100	-
[3933]	26/03/06	671	672	669	672	-3	-0.44	3,700	-
[3933]	26/03/05	664	675	658	675	+18	+2.74	12,300	-
[3933]	26/03/04	662	662	637	657	-13	-1.94	19,000	-
[3933]	26/03/03	684	684	670	670	-11	-1.62	5,900	-
[3933]	26/03/02	677	681	675	681	+3	+0.44	4,200	-
[3933]	26/02/27	677	679	675	678	+1	+0.15	8,500	-
[3933]	26/02/26	677	681	675	677	0	0.00	4,000	-
[3933]	26/02/25	680	685	677	677	-6	-0.88	9,000	-
[3933]	26/02/24	683	687	673	683	+4	+0.59	9,100	-
[3933]	26/02/20	683	683	671	679	-4	-0.59	8,200	-
[3933]	26/02/19	680	683	675	683	+1	+0.15	9,300	-
[3933]	26/02/18	680	684	673	682	+2	+0.29	10,300	-
[3933]	26/02/17	690	700	668	680	+20	+3.03	36,700	-
[3933]	26/02/16	679	679	644	660	-25	-3.65	34,100	-
[3933]	26/02/13	681	687	673	685	+8	+1.18	14,100	-
[3933]	26/02/12	680	680	676	677	+1	+0.15	5,800	-
[3933]	26/02/10	676	684	671	676	+5	+0.75	5,200	-
[3933]	26/02/09	679	679	659	671	-2	-0.30	11,400	-
[3933]	26/02/06	678	680	671	673	-3	-0.44	3,500	-
[3933]	26/02/05	680	680	676	676	-1	-0.15	2,000	-
[3933]	26/02/04	680	680	674	677	-2	-0.29	5,300	-
[3933]	26/02/03	673	680	672	679	+7	+1.04	6,300	-
[3933]	26/02/02	676	676	670	672	-1	-0.15	6,000	-
[3933]	26/01/30	677	677	670	673	-4	-0.59	1,000	-
[3933]	26/01/29	675	678	669	677	-8	-1.17	7,600	-
[3933]	26/01/28	684	689	673	685	-4	-0.58	7,600	-
[3933]	26/01/27	672	689	672	689	+15	+2.23	11,800	-
[3933]	26/01/26	678	679	672	674	-3	-0.44	6,500	-
[3933]	26/01/23	674	679	672	677	+2	+0.30	4,100	-
[3933]	26/01/22	676	676	668	675	+1	+0.15	4,300	-
[3933]	26/01/21	674	675	667	674	-3	-0.44	7,300	-
[3933]	26/01/20	679	680	674	677	+1	+0.15	3,100	-
[3933]	26/01/19	678	679	675	676	0	0.00	5,300	-
[3933]	26/01/16	680	680	676	676	-2	-0.29	1,800	-
[3933]	26/01/15	673	681	673	678	+5	+0.74	5,700	-
[3933]	26/01/14	675	677	665	673	-4	-0.59	11,600	-
[3933]	26/01/13	689	689	675	677	-2	-0.29	8,400	-
[3933]	26/01/09	668	688	668	679	+16	+2.41	21,800	-
[3933]	26/01/08	660	730	655	663	+2	+0.30	169,100	-
[3933]	26/01/07	661	664	659	661	-2	-0.30	4,500	-
[3933]	26/01/06	665	665	659	663	+1	+0.15	3,800	-
[3933]	26/01/05	660	662	657	662	+4	+0.61	4,500	-
[3933]	25/12/30	664	664	656	658	-6	-0.90	6,600	-
[3933]	25/12/29	670	670	654	664	+4	+0.61	12,200	-
[3933]	25/12/26	664	664	652	660	-2	-0.30	18,100	-
[3933]	25/12/25	660	662	652	662	+9	+1.38	11,600	-
[3933]	25/12/24	653	654	651	653	0	0.00	11,900	-
[3933]	25/12/23	651	655	649	653	0	0.00	13,600	-
[3933]	25/12/22	660	660	650	653	-7	-1.06	10,000	-
[3933]	25/12/19	665	671	655	660	+1	+0.15	19,400	-
[3933]	25/12/18	650	659	648	659	+9	+1.38	9,800	-
[3933]	25/12/17	654	655	648	650	+2	+0.31	11,300	-
[3933]	25/12/16	649	650	648	648	-2	-0.31	7,100	-
[3933]	25/12/15	646	654	646	650	-4	-0.61	5,000	-
[3933]	25/12/12	645	654	645	654	+7	+1.08	6,300	-
[3933]	25/12/11	659	659	646	647	-13	-1.97	16,000	-
[3933]	25/12/10	669	669	655	660	-9	-1.35	5,600	-
[3933]	25/12/09	664	670	659	669	+5	+0.75	6,100	-
[3933]	25/12/08	670	671	661	664	-13	-1.92	7,300	-
[3933]	25/12/05	678	678	667	677	0	0.00	2,600	-
[3933]	25/12/04	674	677	668	677	+3	+0.45	15,400	-
[3933]	25/12/03	681	682	674	674	-8	-1.17	6,400	-
[3933]	25/12/02	682	688	680	682	-1	-0.15	3,100	-
[3933]	25/12/01	683	688	682	683	-3	-0.44	1,600	-
[3933]	25/11/28	691	691	681	686	-1	-0.15	4,600	-
[3933]	25/11/27	689	689	675	687	-2	-0.29	8,400	-
[3933]	25/11/26	689	689	684	689	0	0.00	4,300	-
[3933]	25/11/25	700	700	685	689	+5	+0.73	6,700	-
[3933]	25/11/21	668	684	668	684	+4	+0.59	8,100	-
[3933]	25/11/20	685	686	677	680	-9	-1.31	5,300	-
[3933]	25/11/19	680	689	669	689	+9	+1.32	16,000	-
[3933]	25/11/18	691	691	680	680	-19	-2.72	14,400	-
[3933]	25/11/17	686	699	669	699	+53	+8.20	45,400	-
[3933]	25/11/14	649	654	646	646	-13	-1.97	14,600	-
[3933]	25/11/13	667	667	653	659	-9	-1.35	14,500	-
[3933]	25/11/12	662	668	654	668	+5	+0.75	14,900	-
[3933]	25/11/11	656	663	653	663	+5	+0.76	6,500	-
[3933]	25/11/10	663	663	650	658	+2	+0.30	16,600	-
[3933]	25/11/07	646	657	635	656	+10	+1.55	7,200	-
[3933]	25/11/06	642	653	639	646	+5	+0.78	14,100	-
[3933]	25/11/05	645	649	637	641	0	0.00	5,400	-
[3933]	25/11/04	629	654	629	641	+13	+2.07	20,000	-
[3933]	25/10/31	634	635	628	628	-5	-0.79	9,400	-
[3933]	25/10/30	643	643	633	633	-13	-2.01	18,500	-
[3933]	25/10/29	648	653	645	646	-6	-0.92	10,300	-
[3933]	25/10/28	660	660	651	652	-8	-1.21	6,700	-
[3933]	25/10/27	644	667	643	660	+17	+2.64	36,400	-
[3933]	25/10/24	649	652	643	643	-15	-2.28	10,700	-
[3933]	25/10/23	649	659	649	658	+9	+1.39	2,500	-
[3933]	25/10/22	643	655	641	649	+6	+0.93	7,800	-
[3933]	25/10/21	642	647	641	643	+2	+0.31	16,500	-
[3933]	25/10/20	650	655	636	641	+5	+0.79	20,900	-
[3933]	25/10/17	650	650	631	636	-20	-3.05	36,900	-
[3933]	25/10/16	662	662	646	656	+4	+0.61	10,900	-
[3933]	25/10/15	666	666	649	652	-9	-1.36	9,900	-
[3933]	25/10/14	661	678	651	661	+14	+2.16	20,600	-
[3933]	25/10/10	656	656	647	647	-9	-1.37	19,400	-
[3933]	25/10/09	652	660	652	656	+1	+0.15	11,400	-
[3933]	25/10/08	664	664	655	655	-8	-1.21	23,000	-
[3933]	25/10/07	675	677	663	663	-11	-1.63	5,400	-
[3933]	25/10/06	662	678	659	674	+7	+1.05	16,100	-
[3933]	25/10/03	674	674	665	667	-7	-1.04	8,100	-
[3933]	25/10/02	668	683	668	674	+14	+2.12	6,400	-
[3933]	25/10/01	683	683	660	660	-23	-3.37	16,100	-
[3933]	25/09/30	682	696	682	683	-3	-0.44	10,900	-
[3933]	25/09/29	703	703	686	686	-7	-1.01	18,300	-
[3933]	25/09/26	705	720	686	693	-18	-2.53	42,600	-
[3933]	25/09/25	755	755	701	711	-53	-6.94	146,900	-
[3933]	25/09/24	674	764	664	764	+100	+15.06	158,900	-
[3933]	25/09/22	658	672	656	664	+6	+0.91	17,500	-
[3933]	25/09/19	655	661	653	658	+5	+0.77	17,400	-
[3933]	25/09/18	664	674	648	653	-8	-1.21	28,500	-
[3933]	25/09/17	667	667	660	661	-6	-0.90	7,900	-
[3933]	25/09/16	677	681	664	667	-10	-1.48	11,800	-
[3933]	25/09/12	678	693	674	677	+5	+0.74	16,200	-
[3933]	25/09/11	684	684	670	672	-10	-1.47	14,500	-
[3933]	25/09/10	684	685	674	682	+2	+0.29	5,900	-
[3933]	25/09/09	682	682	675	680	-2	-0.29	11,400	-
[3933]	25/09/08	693	695	671	682	-10	-1.45	19,900	-
[3933]	25/09/05	681	718	675	692	+10	+1.47	39,200	-