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
[3935]	26/10/30	707	707	688	688	-10.0	-1.43	28,700	3,898,179,072
[3935]	26/10/29	709	709	698	698	-6.0	-0.85	15,300	3,954,838,784
[3935]	26/10/28	704	711	691	704	0	+0.00	32,800	3,988,834,304
[3935]	26/10/27	709	710	694	704	-5.0	-0.71	36,000	3,988,834,304
[3935]	26/10/26	706	713	704	709	-9.0	-1.25	25,400	4,017,164,288
[3935]	26/10/23	720	720	702	718	+2.0	+0.28	31,200	4,068,157,952
[3935]	26/10/22	731	742	715	716	-15.0	-2.05	38,000	4,056,825,856
[3935]	26/10/21	745	745	726	731	-6.0	-0.81	44,800	4,141,815,296
[3935]	26/10/20	755	755	720	737	-16.0	-2.12	58,400	4,175,811,072
[3935]	26/10/19	715	760	715	753	+23.0	+3.15	89,300	4,266,466,304
[3935]	26/10/16	700	744	699	730	+38.0	+5.49	113,800	4,136,149,248
[3935]	26/10/15	723	725	682	692	-31.0	-4.29	78,600	3,920,843,008
[3935]	26/10/14	712	740	712	723	+11.0	+1.54	43,200	4,096,487,680
[3935]	26/10/13	737	737	707	712	-16.0	-2.20	35,400	4,034,162,176
[3935]	26/10/09	718	735	716	728	+7.0	+0.97	10,900	4,124,817,408
[3935]	26/10/08	715	721	711	721	+3.0	+0.42	8,700	4,085,155,840
[3935]	26/10/07	724	724	712	718	-5.0	-0.69	29,600	4,068,157,952
[3935]	26/10/06	725	734	718	723	+3.0	+0.42	21,600	4,096,487,680
[3935]	26/10/05	716	727	712	720	+5.0	+0.70	29,700	4,079,489,792
[3935]	26/10/02	741	744	715	715	-26.0	-3.51	39,100	4,051,160,064
[3935]	26/10/01	744	749	740	741	-2.0	-0.27	11,100	4,198,474,752
[3935]	26/09/30	751	751	739	743	+7.0	+0.95	8,600	4,209,806,848
[3935]	26/09/29	745	747	736	736	-9.0	-1.21	24,300	4,170,145,024
[3935]	26/09/28	751	755	743	745	-3.0	-0.40	19,200	4,221,138,688
[3935]	26/09/25	742	760	740	748	+16.0	+2.19	50,300	4,238,136,576
[3935]	26/09/24	732	741	728	732	+1.0	+0.14	27,100	4,147,481,344
[3935]	26/09/18	735	735	725	731	-4.0	-0.54	25,600	4,141,815,296
[3935]	26/09/17	730	741	730	735	+7.0	+0.96	29,400	4,164,479,232
[3935]	26/09/16	729	744	725	728	-1.0	-0.14	40,100	4,124,817,408
[3935]	26/09/15	724	732	722	729	+4.0	+0.55	36,500	4,130,483,456
[3935]	26/09/14	712	725	712	725	+11.0	+1.54	30,100	4,107,819,520
[3935]	26/09/11	716	724	713	714	-12.0	-1.65	27,100	4,045,494,016
[3935]	26/09/10	717	730	715	726	+8.0	+1.11	24,600	4,113,485,568
[3935]	26/09/09	706	718	706	718	+4.0	+0.56	12,400	4,068,157,952
[3935]	26/09/08	703	718	700	714	+1.0	+0.14	29,700	4,045,494,016
[3935]	26/09/07	718	725	713	713	-5.0	-0.70	23,100	4,039,827,968
[3935]	26/09/04	709	724	709	718	+9.0	+1.27	31,500	4,068,157,952
[3935]	26/09/03	713	720	709	709	+1.0	+0.14	15,000	4,100,613,632
[3935]	26/09/02	730	730	700	708	-24.0	-3.28	50,100	4,094,829,824
[3935]	26/09/01	727	734	714	732	+6.0	+0.83	41,500	4,233,637,632
[3935]	26/08/31	709	733	706	726	+17.0	+2.40	49,600	4,198,935,808
[3935]	26/08/28	677	716	677	709	+32.0	+4.73	82,800	4,100,613,632
[3935]	26/08/27	682	684	676	677	-3.0	-0.44	13,900	3,915,536,384
[3935]	26/08/26	677	681	671	680	+6.0	+0.89	42,700	3,932,887,552
[3935]	26/08/25	677	677	668	674	+4.0	+0.60	46,400	3,898,185,472
[3935]	26/08/24	676	682	669	670	-6.0	-0.89	91,500	3,875,050,752
[3935]	26/08/21	682	684	672	676	-3.0	-0.44	20,500	3,909,752,832
[3935]	26/08/20	676	690	676	679	+8.0	+1.19	64,300	3,927,103,744
[3935]	26/08/19	671	681	671	671	-6.0	-0.89	24,800	3,880,834,560
[3935]	26/08/18	690	692	677	677	-11.0	-1.60	61,200	3,915,536,384
[3935]	26/08/17	678	691	678	688	+12.0	+1.78	53,300	3,979,156,736
[3935]	26/08/14	674	684	673	676	+2.0	+0.30	47,100	3,909,752,832
[3935]	26/08/13	679	683	669	674	+2.0	+0.30	27,800	3,898,185,472
[3935]	26/08/12	670	681	670	672	+2.0	+0.30	53,800	3,886,618,112
[3935]	26/08/10	671	681	669	670	+6.0	+0.90	32,800	3,875,050,752
[3935]	26/08/07	684	684	655	664	-11.0	-1.63	106,700	3,840,348,928
[3935]	26/08/06	683	693	672	675	-8.0	-1.17	47,200	3,903,969,024
[3935]	26/08/05	686	692	681	683	-3.0	-0.44	61,800	3,950,238,464
[3935]	26/08/04	676	691	676	686	+6.0	+0.88	32,500	3,967,589,376
[3935]	26/08/03	698	698	675	680	-24.0	-3.41	52,900	3,932,887,552
[3935]	26/07/31	704	714	700	704	0	+0.00	30,700	4,071,695,360
[3935]	26/07/30	706	709	704	704	-5.0	-0.71	41,800	4,071,695,360
[3935]	26/07/29	710	715	704	709	0	+0.00	43,800	4,100,613,632
[3935]	26/07/28	717	722	706	709	-10.0	-1.39	20,200	4,100,613,632
[3935]	26/07/27	713	726	713	719	+3.0	+0.42	28,300	4,158,450,176
[3935]	26/07/24	721	722	713	716	-7.0	-0.97	21,100	4,141,099,008
[3935]	26/07/23	717	723	716	723	+6.0	+0.84	21,100	4,181,584,640
[3935]	26/07/22	727	731	716	717	-13.0	-1.78	65,300	4,146,882,816
[3935]	26/07/21	735	735	723	730	+4.0	+0.55	11,000	4,222,070,272
[3935]	26/07/17	727	749	721	726	-4	-0.55	74,900	-
[3935]	26/07/16	708	738	692	730	-23	-3.05	146,400	-
[3935]	26/07/15	737	762	729	753	+10	+1.35	160,000	-
[3935]	26/07/14	732	743	731	743	+9	+1.23	25,000	-
[3935]	26/07/13	739	745	733	734	0	0.00	23,900	-
[3935]	26/07/10	743	745	734	734	-5	-0.68	22,700	-
[3935]	26/07/09	738	742	733	739	+7	+0.96	18,900	-
[3935]	26/07/08	734	741	726	732	-4	-0.54	18,900	-
[3935]	26/07/07	730	746	729	736	+10	+1.38	56,300	-
[3935]	26/07/06	718	731	718	726	+5	+0.69	49,400	-
[3935]	26/07/03	734	739	708	721	-10	-1.37	67,600	-
[3935]	26/07/02	729	743	726	731	+6	+0.83	47,100	-
[3935]	26/07/01	736	743	721	725	-11	-1.49	65,100	-
[3935]	26/06/30	750	750	732	736	-9	-1.21	37,300	-
[3935]	26/06/29	744	760	735	745	+11	+1.50	61,200	-
[3935]	26/06/26	740	743	727	734	-10	-1.34	52,800	-
[3935]	26/06/25	730	748	720	744	+20	+2.76	86,200	-
[3935]	26/06/24	704	745	704	724	+22	+3.13	120,200	-
[3935]	26/06/23	717	720	697	702	-15	-2.09	121,400	-
[3935]	26/06/22	682	724	682	717	+45	+6.70	117,200	-
[3935]	26/06/19	672	679	658	672	+1	+0.15	69,400	-
[3935]	26/06/18	676	685	671	671	+1	+0.15	69,500	-
[3935]	26/06/17	649	679	649	670	+23	+3.55	95,800	-
[3935]	26/06/16	648	651	638	647	0	0.00	73,000	-
[3935]	26/06/15	628	650	625	647	+29	+4.69	95,900	-
[3935]	26/06/12	626	626	617	618	+2	+0.32	57,000	-
[3935]	26/06/11	621	623	612	616	-10	-1.60	61,300	-
[3935]	26/06/10	626	629	621	626	-2	-0.32	60,600	-
[3935]	26/06/09	641	645	628	628	-4	-0.63	51,700	-
[3935]	26/06/08	635	640	625	632	-8	-1.25	60,100	-
[3935]	26/06/05	635	643	630	640	+10	+1.59	57,500	-
[3935]	26/06/04	624	635	621	630	+1	+0.16	40,700	-
[3935]	26/06/03	628	632	622	629	-6	-0.94	59,500	-
[3935]	26/06/02	635	640	626	635	+3	+0.47	36,700	-
[3935]	26/06/01	636	637	622	632	-3	-0.47	57,500	-
[3935]	26/05/29	643	658	635	635	-1	-0.16	78,200	-
[3935]	26/05/28	634	636	623	636	+2	+0.32	32,200	-
[3935]	26/05/27	635	643	629	634	+5	+0.79	57,000	-
[3935]	26/05/26	625	633	623	629	+5	+0.80	46,100	-
[3935]	26/05/25	641	641	619	624	-10	-1.58	39,000	-
[3935]	26/05/22	624	636	624	634	+13.0	+2.09	51,700	-
[3935]	26/05/21	629	637	617	621	+2.0	+0.32	53,100	-
[3935]	26/05/20	641	641	613	619	-26.0	-4.03	88,200	-
[3935]	26/05/19	636	648	634	645	+19.0	+3.04	58,900	-
[3935]	26/05/18	657	658	620	626	-21.0	-3.25	122,600	-
[3935]	26/05/15	620	654	619	647	+31.0	+5.03	117,100	-
[3935]	26/05/14	648	650	616	616	-34.0	-5.23	105,300	-
[3935]	26/05/13	651	657	649	650	-5.0	-0.76	48,800	-
[3935]	26/05/12	665	666	650	655	-5.0	-0.76	94,400	-
[3935]	26/05/11	662	670	657	660	-2.0	-0.30	104,200	-
[3935]	26/05/08	665	672	658	662	-3.0	-0.45	72,900	-
[3935]	26/05/07	664	683	664	665	-9.0	-1.34	121,000	-
[3935]	26/05/01	672	676	666	674	+6.0	+0.90	50,700	-
[3935]	26/04/30	677	679	662	668	-17.0	-2.48	87,300	-
[3935]	26/04/28	687	687	678	685	+4.0	+0.59	32,300	-
[3935]	26/04/27	676	691	676	681	+1	+0.15	49,800	-
[3935]	26/04/24	683	691	676	680	-5	-0.73	45,900	-
[3935]	26/04/23	684	689	674	685	+3	+0.44	45,600	-
[3935]	26/04/22	686	688	675	682	-2	-0.29	43,300	-
[3935]	26/04/21	703	703	678	684	-15	-2.15	66,400	-
[3935]	26/04/20	696	705	691	699	+6	+0.87	77,400	-
[3935]	26/04/17	688	706	688	693	0	0.00	62,500	-
[3935]	26/04/16	670	696	670	693	+28	+4.21	163,800	-
[3935]	26/04/15	652	672	652	665	+17	+2.62	155,900	-
[3935]	26/04/14	710	712	624	648	-57	-8.09	687,900	-
[3935]	26/04/13	705	705	693	705	+5	+0.71	50,400	-
[3935]	26/04/10	705	707	696	700	+2	+0.29	35,700	-
[3935]	26/04/09	712	715	697	698	-7	-0.99	52,900	-
[3935]	26/04/08	698	705	687	705	+27	+3.98	44,200	-
[3935]	26/04/07	684	699	675	678	0	0.00	43,800	-
[3935]	26/04/06	668	684	668	678	+10	+1.50	26,100	-
[3935]	26/04/03	669	680	663	668	+3	+0.45	17,400	-
[3935]	26/04/02	685	700	665	665	-19	-2.78	39,800	-
[3935]	26/04/01	669	685	667	684	+33	+5.07	36,300	-
[3935]	26/03/31	647	664	641	651	+4	+0.62	60,900	-
[3935]	26/03/30	660	660	645	647	-32	-4.71	88,300	-
[3935]	26/03/27	675	689	671	679	+2	+0.30	20,700	-
[3935]	26/03/26	698	699	676	677	-23	-3.29	23,200	-
[3935]	26/03/25	677	701	677	700	+23	+3.40	46,100	-
[3935]	26/03/24	660	684	660	677	+18	+2.73	61,100	-
[3935]	26/03/23	670	677	655	659	-37	-5.32	114,800	-
[3935]	26/03/19	705	712	696	696	-23	-3.20	46,300	-
[3935]	26/03/18	712	719	709	719	+13	+1.84	23,100	-
[3935]	26/03/17	710	720	705	706	+4	+0.57	24,500	-
[3935]	26/03/16	706	708	700	702	-2	-0.28	17,400	-
[3935]	26/03/13	689	704	687	704	+2	+0.28	21,400	-
[3935]	26/03/12	710	710	700	702	-13	-1.82	15,000	-
[3935]	26/03/11	728	728	715	715	-11	-1.52	36,000	-
[3935]	26/03/10	701	728	700	726	+35	+5.07	62,000	-
[3935]	26/03/09	684	698	670	691	-33	-4.56	90,000	-
[3935]	26/03/06	690	725	685	724	+25	+3.58	109,700	-
[3935]	26/03/05	693	708	687	699	+26	+3.86	68,100	-
[3935]	26/03/04	707	707	665	673	-27	-3.86	139,400	-
[3935]	26/03/03	720	721	690	700	-32	-4.37	90,100	-
[3935]	26/03/02	725	742	711	732	-38	-4.94	103,000	-
[3935]	26/02/27	758	779	758	770	+12	+1.58	42,700	-
[3935]	26/02/26	737	761	737	758	+20	+2.71	43,600	-
[3935]	26/02/25	754	765	738	738	-6	-0.81	72,000	-
[3935]	26/02/24	767	778	741	744	-29	-3.75	98,200	-
[3935]	26/02/20	771	775	758	773	0	0.00	37,400	-
[3935]	26/02/19	773	783	767	773	+7	+0.91	52,100	-
[3935]	26/02/18	754	775	753	766	+15	+2.00	103,500	-
[3935]	26/02/17	778	779	747	751	-20	-2.59	53,800	-
[3935]	26/02/16	766	777	758	771	+13	+1.72	77,300	-
[3935]	26/02/13	781	799	756	758	-23	-2.94	181,000	-
[3935]	26/02/12	760	791	758	781	+32	+4.27	123,100	-
[3935]	26/02/10	713	750	713	749	+43	+6.09	77,400	-
[3935]	26/02/09	722	722	701	706	-2	-0.28	68,200	-
[3935]	26/02/06	691	708	682	708	-3	-0.42	166,000	-
[3935]	26/02/05	716	727	706	711	-18	-2.47	157,500	-
[3935]	26/02/04	748	751	728	729	-19	-2.54	77,300	-
[3935]	26/02/03	748	754	744	748	+7	+0.94	35,400	-
[3935]	26/02/02	739	759	739	741	-4	-0.54	58,900	-
[3935]	26/01/30	719	751	718	745	+25	+3.47	100,200	-
[3935]	26/01/29	737	737	715	720	-22	-2.96	177,400	-
[3935]	26/01/28	761	761	735	742	-32	-4.13	158,300	-
[3935]	26/01/27	772	779	768	774	0	0.00	95,300	-
[3935]	26/01/26	780	791	767	774	-17	-2.15	132,900	-
[3935]	26/01/23	765	791	764	791	+27	+3.53	110,800	-
[3935]	26/01/22	768	771	750	764	-3	-0.39	192,600	-
[3935]	26/01/21	783	786	766	767	-11	-1.41	157,400	-
[3935]	26/01/20	784	784	765	778	-2	-0.26	171,900	-
[3935]	26/01/19	801	801	771	780	-34	-4.18	387,600	-
[3935]	26/01/16	817	817	791	814	-13	-1.57	301,600	-
[3935]	26/01/15	821	835	817	827	+11	+1.35	277,500	-
[3935]	26/01/14	915	927	804	816	-97	-10.62	608,000	-
[3935]	26/01/13	958	960	913	913	-30	-3.18	226,700	-
[3935]	26/01/09	924	943	920	943	+16	+1.73	105,400	-
[3935]	26/01/08	922	934	920	927	+15	+1.64	74,900	-
[3935]	26/01/07	920	926	912	912	-1	-0.11	51,500	-
[3935]	26/01/06	912	927	910	913	-2	-0.22	95,700	-
[3935]	26/01/05	922	922	896	915	+8	+0.88	128,700	-
[3935]	25/12/30	924	925	907	907	-18	-1.95	63,700	-
[3935]	25/12/29	935	940	923	925	-9	-0.96	48,400	-
[3935]	25/12/26	915	936	912	934	+21	+2.30	120,900	-
[3935]	25/12/25	917	924	913	913	-4	-0.44	133,700	-
[3935]	25/12/24	921	922	907	917	-7	-0.76	74,700	-
[3935]	25/12/23	922	932	922	924	+4	+0.43	55,100	-
[3935]	25/12/22	935	936	920	920	-11	-1.18	140,600	-
[3935]	25/12/19	926	937	912	931	-3	-0.32	177,700	-
[3935]	25/12/18	937	944	928	934	-7	-0.74	87,200	-
[3935]	25/12/17	937	946	918	941	+5	+0.53	100,800	-
[3935]	25/12/16	944	948	932	936	-12	-1.27	187,700	-
[3935]	25/12/15	935	950	928	948	+13	+1.39	152,700	-
[3935]	25/12/12	943	951	922	935	-13	-1.37	376,100	-
[3935]	25/12/11	936	949	932	948	+4	+0.42	105,100	-
[3935]	25/12/10	922	944	921	944	+23	+2.50	115,900	-
[3935]	25/12/09	940	950	916	921	-23	-2.44	244,300	-
[3935]	25/12/08	942	956	936	944	+1	+0.11	61,500	-
[3935]	25/12/05	946	946	921	943	-3	-0.32	139,400	-
[3935]	25/12/04	935	956	935	946	+13	+1.39	83,100	-
[3935]	25/12/03	919	937	902	933	+11	+1.19	100,300	-
[3935]	25/12/02	963	963	922	922	-38	-3.96	107,900	-
[3935]	25/12/01	1,004	1,008	954	960	-29	-2.93	164,200	-
[3935]	25/11/28	963	999	960	989	+27	+2.81	399,500	-
[3935]	25/11/27	952	966	943	962	0	0.00	74,600	-
[3935]	25/11/26	921	980	914	962	+42	+4.57	148,400	-
[3935]	25/11/25	910	924	906	920	+19	+2.11	90,000	-
[3935]	25/11/21	877	912	875	901	+13	+1.46	91,800	-
[3935]	25/11/20	893	913	884	888	0	0.00	128,900	-
[3935]	25/11/19	879	890	864	888	+8	+0.91	55,000	-
[3935]	25/11/18	904	904	875	880	-30	-3.30	77,200	-
[3935]	25/11/17	881	912	874	910	+25	+2.82	84,600	-
[3935]	25/11/14	883	896	874	885	-13	-1.45	76,300	-
[3935]	25/11/13	912	916	897	898	-17	-1.86	50,600	-
[3935]	25/11/12	891	919	886	915	+24	+2.69	87,600	-
[3935]	25/11/11	892	896	879	891	-2	-0.22	59,700	-
[3935]	25/11/10	890	904	885	893	+2	+0.22	53,600	-
[3935]	25/11/07	890	907	880	891	0	0.00	83,400	-
[3935]	25/11/06	890	903	880	891	+10	+1.14	69,100	-
[3935]	25/11/05	868	881	853	881	-13	-1.45	101,700	-
[3935]	25/11/04	900	900	875	894	-3	-0.33	142,700	-
[3935]	25/10/31	892	909	890	897	+9	+1.01	65,700	-
[3935]	25/10/30	869	894	868	888	+13	+1.49	78,500	-
[3935]	25/10/29	895	898	866	875	-16	-1.80	99,400	-
[3935]	25/10/28	893	895	875	891	-7	-0.78	117,000	-
[3935]	25/10/27	900	907	889	898	+32	+3.70	161,600	-
[3935]	25/10/24	862	884	851	866	+12	+1.41	232,800	-
[3935]	25/10/23	881	881	846	854	-41	-4.58	311,500	-
[3935]	25/10/22	890	904	881	895	+5	+0.56	129,600	-
[3935]	25/10/21	929	933	878	890	-34	-3.68	427,000	-
[3935]	25/10/20	950	952	916	924	-24	-2.53	389,100	-
[3935]	25/10/17	963	968	931	948	-30	-3.07	283,200	-
[3935]	25/10/16	930	1,022	905	978	+46	+4.94	627,800	-
[3935]	25/10/15	1,110	1,177	922	932	-148	-13.70	1,693,000	-
[3935]	25/10/14	1,085	1,121	1,057	1,080	-22	-2.00	297,700	-
[3935]	25/10/10	1,130	1,140	1,095	1,102	-27	-2.39	210,100	-
[3935]	25/10/09	1,113	1,147	1,109	1,129	+11	+0.98	196,600	-
[3935]	25/10/08	1,057	1,120	1,054	1,118	+62	+5.87	163,400	-
[3935]	25/10/07	1,080	1,080	1,046	1,056	-8	-0.75	152,700	-
[3935]	25/10/06	1,071	1,079	1,058	1,064	-2	-0.19	108,300	-
[3935]	25/10/03	1,039	1,067	1,034	1,066	+19	+1.81	82,700	-
[3935]	25/10/02	1,077	1,096	1,036	1,047	-31	-2.88	141,500	-
[3935]	25/10/01	1,092	1,096	1,062	1,078	-29	-2.62	187,300	-
[3935]	25/09/30	1,111	1,116	1,077	1,107	+12	+1.10	121,100	-
[3935]	25/09/29	1,098	1,098	1,066	1,095	-3	-0.27	161,600	-
[3935]	25/09/26	1,058	1,099	1,048	1,098	+27	+2.52	206,000	-
[3935]	25/09/25	1,105	1,143	1,043	1,071	-42	-3.77	449,200	-
[3935]	25/09/24	1,184	1,184	1,113	1,113	-94	-7.79	414,200	-
[3935]	25/09/22	1,249	1,255	1,158	1,207	-42	-3.36	381,400	-
[3935]	25/09/19	1,283	1,300	1,234	1,249	-16	-1.26	367,800	-
[3935]	25/09/18	1,200	1,335	1,192	1,265	+74	+6.21	664,400	-
[3935]	25/09/17	1,169	1,202	1,150	1,191	+20	+1.71	289,000	-
[3935]	25/09/16	1,224	1,228	1,162	1,171	-46	-3.78	275,200	-
[3935]	25/09/12	1,218	1,230	1,198	1,217	-3	-0.25	120,300	-
[3935]	25/09/11	1,217	1,242	1,206	1,220	+5	+0.41	196,600	-
[3935]	25/09/10	1,214	1,243	1,194	1,215	+1	+0.08	219,700	-
[3935]	25/09/09	1,206	1,223	1,192	1,214	+9	+0.75	157,300	-
[3935]	25/09/08	1,229	1,234	1,188	1,205	-2	-0.17	204,200	-
[3935]	25/09/05	1,218	1,225	1,153	1,207	-22	-1.79	529,600	-