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
[3936]	26/10/29	128	130	127	128	0	+0.00	182,900	4,679,960,064
[3936]	26/10/28	127	132	127	128	+1.0	+0.79	138,300	4,679,960,064
[3936]	26/10/27	126	130	126	127	0	+0.00	173,800	4,643,397,632
[3936]	26/10/26	131	132	124	127	-5.0	-3.79	452,000	4,643,397,632
[3936]	26/10/23	128	132	126	132	-1.0	-0.75	738,600	4,826,208,768
[3936]	26/10/22	132	142	130	133	0	+0.00	1,090,900	4,862,771,200
[3936]	26/10/21	129	135	129	133	+2.0	+1.53	305,400	4,862,771,200
[3936]	26/10/20	132	137	128	131	-2.0	-1.50	510,500	4,789,646,848
[3936]	26/10/19	131	135	131	133	-3.0	-2.21	394,400	4,862,771,200
[3936]	26/10/16	129	138	129	136	+7.0	+5.43	464,500	4,972,457,472
[3936]	26/10/15	130	132	125	129	-3.0	-2.27	627,600	4,716,522,496
[3936]	26/10/14	131	133	130	132	+1.0	+0.76	208,300	4,826,208,768
[3936]	26/10/13	137	139	129	131	+4.0	+3.15	744,000	4,789,646,848
[3936]	26/10/09	123	128	123	127	+2.0	+1.60	131,700	4,643,397,632
[3936]	26/10/08	129	129	123	125	-5.0	-3.85	421,200	4,570,273,280
[3936]	26/10/07	130	133	130	130	-1.0	-0.76	156,500	4,753,084,416
[3936]	26/10/06	129	134	129	131	+1.0	+0.77	90,300	4,789,646,848
[3936]	26/10/05	129	132	128	130	0	+0.00	120,600	4,753,084,416
[3936]	26/10/02	129	132	127	130	+2.0	+1.56	282,500	4,753,084,416
[3936]	26/10/01	131	131	128	128	-2.0	-1.54	164,500	4,679,960,064
[3936]	26/09/30	129	131	128	130	+1.0	+0.78	201,900	4,753,084,416
[3936]	26/09/29	131	133	129	129	-3.0	-2.27	126,700	4,716,522,496
[3936]	26/09/28	132	133	131	132	+2.0	+1.54	147,900	4,826,208,768
[3936]	26/09/25	133	133	130	130	-3.0	-2.26	160,900	4,753,084,416
[3936]	26/09/24	134	136	133	133	0	+0.00	177,900	4,862,771,200
[3936]	26/09/18	132	135	132	133	+1.0	+0.76	186,900	4,862,771,200
[3936]	26/09/17	130	132	130	132	+2.0	+1.54	72,200	4,826,208,768
[3936]	26/09/16	130	132	129	130	0	+0.00	214,900	4,753,084,416
[3936]	26/09/15	131	136	128	130	0	+0.00	681,100	4,753,084,416
[3936]	26/09/14	134	134	128	130	-3.0	-2.26	460,300	4,753,084,416
[3936]	26/09/11	135	136	133	133	-4.0	-2.92	295,900	4,862,771,200
[3936]	26/09/10	136	138	134	137	0	+0.00	162,400	5,009,019,904
[3936]	26/09/09	138	141	137	137	-2.0	-1.44	168,000	5,009,019,904
[3936]	26/09/08	139	142	139	139	-1.0	-0.71	170,800	5,082,144,256
[3936]	26/09/07	137	141	137	140	+3.0	+2.19	201,700	5,118,706,176
[3936]	26/09/04	136	140	136	137	+1.0	+0.74	232,400	5,009,019,904
[3936]	26/09/03	142	142	133	136	-5.0	-3.55	862,700	4,972,457,472
[3936]	26/09/02	149	149	139	141	-8.0	-5.37	1,196,400	5,155,268,608
[3936]	26/09/01	150	151	148	149	-1.0	-0.67	205,300	5,447,766,016
[3936]	26/08/31	153	153	149	150	-3.0	-1.96	458,400	5,484,328,448
[3936]	26/08/28	154	157	152	153	0	+0.00	363,100	5,594,014,720
[3936]	26/08/27	156	157	149	153	-2.0	-1.29	708,500	5,594,014,720
[3936]	26/08/26	156	158	154	155	-2.0	-1.27	185,900	5,667,139,072
[3936]	26/08/25	157	159	155	157	0	+0.00	327,400	5,740,263,424
[3936]	26/08/24	160	161	155	157	-4.0	-2.48	464,100	5,740,263,424
[3936]	26/08/21	161	164	156	161	-3.0	-1.83	582,800	5,886,512,128
[3936]	26/08/20	161	165	158	164	+7.0	+4.46	562,000	5,996,198,912
[3936]	26/08/19	162	164	156	157	-7.0	-4.27	793,500	5,740,263,424
[3936]	26/08/18	185	200	163	164	-21.0	-11.35	4,410,700	5,996,198,912
[3936]	26/08/17	167	206	165	185	+21.0	+12.80	5,535,800	6,764,004,864
[3936]	26/08/14	161	167	159	164	+4.0	+2.50	319,900	5,996,198,912
[3936]	26/08/13	160	160	158	160	0	+0.00	53,100	5,849,950,208
[3936]	26/08/12	157	161	157	160	0	+0.00	64,000	5,849,950,208
[3936]	26/08/10	156	161	156	160	+5.0	+3.23	160,600	5,849,950,208
[3936]	26/08/07	159	159	153	155	-3.0	-1.90	101,500	5,667,139,072
[3936]	26/08/06	158	161	155	158	-2.0	-1.25	96,800	5,776,825,856
[3936]	26/08/05	160	164	158	160	0	+0.00	236,500	5,849,950,208
[3936]	26/08/04	155	161	155	160	+5.0	+3.23	164,600	5,849,950,208
[3936]	26/08/03	151	155	149	155	+2.0	+1.31	184,300	5,667,139,072
[3936]	26/07/31	148	155	147	153	+5.0	+3.38	257,400	5,594,014,720
[3936]	26/07/30	148	151	147	148	0	+0.00	143,200	5,411,203,584
[3936]	26/07/29	152	154	148	148	-6.0	-3.90	285,000	5,411,203,584
[3936]	26/07/28	156	156	152	154	-5.0	-3.14	214,600	5,630,577,152
[3936]	26/07/27	152	159	152	159	+6.0	+3.92	145,100	5,813,387,776
[3936]	26/07/24	155	157	152	153	-3.0	-1.92	304,200	5,594,014,720
[3936]	26/07/23	157	159	155	156	-3.0	-1.89	346,100	5,703,701,504
[3936]	26/07/22	157	163	157	159	+3.0	+1.92	613,600	5,813,387,776
[3936]	26/07/21	154	159	153	156	0	+0.00	364,100	5,703,701,504
[3936]	26/07/17	162	162	152	156	-7	-4.29	825,700	-
[3936]	26/07/16	167	173	162	163	-5	-2.98	194,000	-
[3936]	26/07/15	164	171	161	168	+4	+2.44	260,700	-
[3936]	26/07/14	159	166	159	164	+2	+1.23	169,500	-
[3936]	26/07/13	161	167	160	162	+2	+1.25	172,900	-
[3936]	26/07/10	155	162	154	160	+6	+3.90	140,900	-
[3936]	26/07/09	151	156	151	154	+3	+1.99	91,300	-
[3936]	26/07/08	152	154	149	151	-4	-2.58	144,500	-
[3936]	26/07/07	160	163	153	155	-5	-3.13	178,300	-
[3936]	26/07/06	157	168	154	160	+3	+1.91	835,700	-
[3936]	26/07/03	149	157	148	157	+5	+3.29	253,100	-
[3936]	26/07/02	147	154	147	152	+4	+2.70	271,100	-
[3936]	26/07/01	148	150	145	148	+1	+0.68	297,000	-
[3936]	26/06/30	151	151	146	147	0	0.00	206,000	-
[3936]	26/06/29	157	157	144	147	-5	-3.29	654,800	-
[3936]	26/06/26	159	161	147	152	-11	-6.75	531,100	-
[3936]	26/06/25	158	165	156	163	+3	+1.88	329,400	-
[3936]	26/06/24	160	166	157	160	-1	-0.62	695,400	-
[3936]	26/06/23	165	167	160	161	-8	-4.73	240,800	-
[3936]	26/06/22	166	174	164	169	0	0.00	296,100	-
[3936]	26/06/19	170	170	162	169	+4	+2.42	534,600	-
[3936]	26/06/18	155	166	155	165	+10	+6.45	642,200	-
[3936]	26/06/17	156	157	152	155	0	0.00	687,300	-
[3936]	26/06/16	162	164	151	155	-11	-6.63	863,100	-
[3936]	26/06/15	162	170	162	166	+5	+3.11	443,000	-
[3936]	26/06/12	165	165	159	161	-6	-3.59	596,300	-
[3936]	26/06/11	168	168	158	167	-4	-2.34	806,500	-
[3936]	26/06/10	173	175	166	171	-5	-2.84	663,400	-
[3936]	26/06/09	183	184	175	176	-2	-1.12	1,028,900	-
[3936]	26/06/08	174	184	171	178	-1	-0.56	964,900	-
[3936]	26/06/05	171	188	171	179	+4	+2.29	1,153,900	-
[3936]	26/06/04	174	178	167	175	+6	+3.55	781,700	-
[3936]	26/06/03	168	171	165	169	0	0.00	567,500	-
[3936]	26/06/02	165	170	161	169	+1	+0.60	1,141,400	-
[3936]	26/06/01	164	169	164	168	+3	+1.82	619,400	-
[3936]	26/05/29	170	173	163	165	-5	-2.94	1,217,600	-
[3936]	26/05/28	170	178	164	170	-7	-3.95	2,058,000	-
[3936]	26/05/27	157	209	156	177	+18	+11.32	11,958,200	-
[3936]	26/05/26	166	167	157	159	-8	-4.79	668,800	-
[3936]	26/05/25	164	168	160	167	+5	+3.09	561,200	-
[3936]	26/05/22	158	165	155	162	0	+0.00	1,069,300	-
[3936]	26/05/21	163	169	160	162	-5.0	-2.99	898,700	-
[3936]	26/05/20	168	171	165	167	-2.0	-1.18	1,219,700	-
[3936]	26/05/19	177	181	166	169	-5.0	-2.87	2,458,000	-
[3936]	26/05/18	166	177	164	174	+13.0	+8.07	2,933,600	-
[3936]	26/05/15	167	176	161	161	-39.0	-19.50	4,595,200	-
[3936]	26/05/14	211	214	192	200	-6.0	-2.91	10,752,400	-
[3936]	26/05/13	206	206	206	206	+50	+32.05	340,000	-
[3936]	26/05/12	170	172	155	156	-13	-7.69	1,771,300	-
[3936]	26/05/11	177	179	166	169	-3	-1.74	1,379,800	-
[3936]	26/05/08	169	178	169	172	+4	+2.38	1,373,100	-
[3936]	26/05/07	174	176	162	168	-8	-4.55	2,538,500	-
[3936]	26/05/01	177	182	173	176	-10	-5.38	2,088,400	-
[3936]	26/04/30	170	193	166	186	+13	+7.51	7,290,100	-
[3936]	26/04/28	183	193	170	173	-20	-10.36	7,621,400	-
[3936]	26/04/27	205	235	191	193	-16	-7.66	12,909,000	-
[3936]	26/04/24	231	239	208	209	-29	-12.18	14,291,100	-
[3936]	26/04/23	251	279	227	238	+3	+1.28	30,770,600	-
[3936]	26/04/22	192	237	176	235	+37	+18.69	20,844,800	-
[3936]	26/04/21	212	249	198	198	-1	-0.50	38,993,300	-
[3936]	26/04/20	154	199	139	199	+50	+33.56	18,379,100	-
[3936]	26/04/17	131	165	130	149	+19	+14.62	2,951,400	-
[3936]	26/04/16	127	131	126	130	+3	+2.36	200,800	-
[3936]	26/04/15	124	128	124	127	+2	+1.60	36,500	-
[3936]	26/04/14	125	125	124	125	+1	+0.81	14,000	-
[3936]	26/04/13	125	126	123	124	-1	-0.80	77,000	-
[3936]	26/04/10	128	128	125	125	-2	-1.57	112,800	-
[3936]	26/04/09	129	129	127	127	-2	-1.55	42,500	-
[3936]	26/04/08	128	129	127	129	+2	+1.57	34,000	-
[3936]	26/04/07	126	127	126	127	+1	+0.79	98,800	-
[3936]	26/04/06	127	127	126	126	-1	-0.79	66,500	-
[3936]	26/04/03	126	129	126	127	+2	+1.60	65,200	-
[3936]	26/04/02	130	131	125	125	-5	-3.85	256,100	-
[3936]	26/04/01	126	130	126	130	+5	+4.00	105,300	-
[3936]	26/03/31	125	130	124	125	0	0.00	138,000	-
[3936]	26/03/30	124	128	124	125	-3	-2.34	206,000	-
[3936]	26/03/27	124	128	124	128	+2	+1.59	64,600	-
[3936]	26/03/26	132	132	124	126	-5	-3.82	246,500	-
[3936]	26/03/25	128	133	128	131	+4	+3.15	239,900	-
[3936]	26/03/24	126	128	125	127	+3	+2.42	117,600	-
[3936]	26/03/23	128	129	122	124	-4	-3.13	307,900	-
[3936]	26/03/19	136	136	128	128	-10	-7.25	319,300	-
[3936]	26/03/18	132	138	132	138	+8	+6.15	306,500	-
[3936]	26/03/17	132	134	130	130	-2	-1.52	182,700	-
[3936]	26/03/16	132	134	128	132	+2	+1.54	99,600	-
[3936]	26/03/13	130	131	128	130	-1	-0.76	147,800	-
[3936]	26/03/12	134	134	130	131	-3	-2.24	48,700	-
[3936]	26/03/11	134	136	132	134	+2	+1.52	135,700	-
[3936]	26/03/10	128	133	126	132	+4	+3.13	363,400	-
[3936]	26/03/09	127	128	124	128	-4	-3.03	318,400	-
[3936]	26/03/06	129	135	129	132	+2	+1.54	221,200	-
[3936]	26/03/05	126	132	126	130	+7	+5.69	360,400	-
[3936]	26/03/04	130	130	122	123	-9	-6.82	630,600	-
[3936]	26/03/03	133	134	130	132	-1	-0.75	277,800	-
[3936]	26/03/02	137	137	132	133	-6	-4.32	128,500	-
[3936]	26/02/27	138	140	136	139	+1	+0.72	130,500	-
[3936]	26/02/26	134	139	134	138	+5	+3.76	134,400	-
[3936]	26/02/25	131	136	131	133	+2	+1.53	134,800	-
[3936]	26/02/24	135	135	131	131	-3	-2.24	166,400	-
[3936]	26/02/20	138	139	132	134	-4	-2.90	373,200	-
[3936]	26/02/19	144	144	137	138	-6	-4.17	364,400	-
[3936]	26/02/18	146	146	143	144	-4	-2.70	277,600	-
[3936]	26/02/17	141	150	140	148	+8	+5.71	651,800	-
[3936]	26/02/16	136	140	136	140	0	0.00	259,800	-
[3936]	26/02/13	153	153	140	140	-10	-6.67	400,200	-
[3936]	26/02/12	149	150	145	150	+6	+4.17	328,400	-
[3936]	26/02/10	141	145	140	144	+5	+3.60	313,500	-
[3936]	26/02/09	140	141	137	139	+3	+2.21	165,800	-
[3936]	26/02/06	139	139	135	136	-5	-3.55	307,600	-
[3936]	26/02/05	135	142	135	141	+5	+3.68	222,100	-
[3936]	26/02/04	138	138	134	136	-1	-0.73	151,100	-
[3936]	26/02/03	138	139	136	137	-2	-1.44	193,500	-
[3936]	26/02/02	141	143	138	139	-2	-1.42	246,000	-
[3936]	26/01/30	138	142	138	141	+1	+0.71	169,500	-
[3936]	26/01/29	138	140	135	140	+1	+0.72	163,300	-
[3936]	26/01/28	143	143	138	139	-4	-2.80	271,200	-
[3936]	26/01/27	147	147	141	143	-4	-2.72	365,100	-
[3936]	26/01/26	147	149	145	147	-2	-1.34	294,300	-
[3936]	26/01/23	143	150	142	149	+7	+4.93	414,600	-
[3936]	26/01/22	146	146	142	142	-4	-2.74	297,500	-
[3936]	26/01/21	149	150	144	146	-6	-3.95	607,800	-
[3936]	26/01/20	149	156	146	152	+5	+3.40	986,500	-
[3936]	26/01/19	149	150	145	147	-2	-1.34	293,400	-
[3936]	26/01/16	149	154	145	149	-2	-1.32	320,400	-
[3936]	26/01/15	139	151	139	151	+10	+7.09	653,000	-
[3936]	26/01/14	144	146	139	141	-3	-2.08	511,900	-
[3936]	26/01/13	151	152	143	144	-6	-4.00	477,900	-
[3936]	26/01/09	151	153	149	150	0	0.00	486,700	-
[3936]	26/01/08	149	154	148	150	-3	-1.96	639,100	-
[3936]	26/01/07	142	153	140	153	+9	+6.25	731,300	-
[3936]	26/01/06	143	151	142	144	+3	+2.13	814,300	-
[3936]	26/01/05	138	141	135	141	+3	+2.17	468,100	-
[3936]	25/12/30	141	144	138	138	-6	-4.17	756,400	-
[3936]	25/12/29	133	145	130	144	+11	+8.27	1,514,900	-
[3936]	25/12/26	137	137	131	133	+1	+0.76	895,700	-
[3936]	25/12/25	131	135	129	132	-4	-2.94	996,500	-
[3936]	25/12/24	142	150	130	136	-4	-2.86	2,682,500	-
[3936]	25/12/23	144	154	139	140	-8	-5.41	2,659,500	-
[3936]	25/12/22	166	189	142	148	-15	-9.20	10,234,800	-
[3936]	25/12/19	120	170	120	163	+43	+35.83	23,454,600	-
[3936]	25/12/18	117	120	117	120	0	0.00	138,400	-
[3936]	25/12/17	118	121	117	120	+2	+1.69	370,700	-
[3936]	25/12/16	121	122	118	118	-5	-4.07	242,300	-
[3936]	25/12/15	123	127	119	123	-1	-0.81	331,400	-
[3936]	25/12/12	128	128	123	124	-3	-2.36	148,500	-
[3936]	25/12/11	130	131	126	127	-4	-3.05	166,600	-
[3936]	25/12/10	130	132	129	131	0	0.00	79,700	-
[3936]	25/12/09	131	131	128	131	0	0.00	123,400	-
[3936]	25/12/08	131	133	129	131	0	0.00	124,600	-
[3936]	25/12/05	133	134	131	131	-2	-1.50	96,100	-
[3936]	25/12/04	131	136	131	133	+2	+1.53	287,300	-
[3936]	25/12/03	134	135	131	131	0	0.00	218,500	-
[3936]	25/12/02	140	140	131	131	-8	-5.76	398,000	-
[3936]	25/12/01	141	142	138	139	-3	-2.11	120,500	-
[3936]	25/11/28	139	145	139	142	+3	+2.16	199,900	-
[3936]	25/11/27	136	142	136	139	+2	+1.46	200,500	-
[3936]	25/11/26	140	140	137	137	-2	-1.44	142,800	-
[3936]	25/11/25	145	145	139	139	-4	-2.80	108,300	-
[3936]	25/11/21	140	145	140	143	0	0.00	146,600	-
[3936]	25/11/20	141	147	141	143	+3	+2.14	165,900	-
[3936]	25/11/19	142	143	139	140	-2	-1.41	131,200	-
[3936]	25/11/18	146	150	140	142	-13	-8.39	468,900	-
[3936]	25/11/17	155	157	147	155	+3	+1.97	240,600	-
[3936]	25/11/14	153	154	149	152	0	0.00	103,200	-
[3936]	25/11/13	154	154	149	152	-2	-1.30	119,700	-
[3936]	25/11/12	148	156	147	154	+7	+4.76	150,500	-
[3936]	25/11/11	147	149	145	147	0	0.00	62,500	-
[3936]	25/11/10	145	151	145	147	+2	+1.38	106,900	-
[3936]	25/11/07	144	148	144	145	-2	-1.36	95,900	-
[3936]	25/11/06	150	151	146	147	-4	-2.65	112,600	-
[3936]	25/11/05	153	153	147	151	-4	-2.58	213,400	-
[3936]	25/11/04	155	157	154	155	-4	-2.52	75,200	-
[3936]	25/10/31	156	160	156	159	+4	+2.58	128,500	-
[3936]	25/10/30	154	156	149	155	-1	-0.64	216,700	-
[3936]	25/10/29	159	161	154	156	-3	-1.89	223,400	-
[3936]	25/10/28	162	162	159	159	-3	-1.85	92,500	-
[3936]	25/10/27	162	166	161	162	+1	+0.62	79,000	-
[3936]	25/10/24	163	163	161	161	-1	-0.62	75,100	-
[3936]	25/10/23	168	168	161	162	-5	-2.99	112,300	-
[3936]	25/10/22	164	170	164	167	+2	+1.21	98,100	-
[3936]	25/10/21	168	170	164	165	-2	-1.20	116,300	-
[3936]	25/10/20	161	168	161	167	+7	+4.38	187,400	-
[3936]	25/10/17	162	165	159	160	-3	-1.84	119,000	-
[3936]	25/10/16	165	166	161	163	-4	-2.40	129,600	-
[3936]	25/10/15	158	167	158	167	+10	+6.37	146,000	-
[3936]	25/10/14	161	164	156	157	-8	-4.85	227,800	-
[3936]	25/10/10	167	167	164	165	-2	-1.20	82,600	-
[3936]	25/10/09	165	168	164	167	+3	+1.83	115,700	-
[3936]	25/10/08	169	169	164	164	-4	-2.38	131,000	-
[3936]	25/10/07	170	170	161	168	0	0.00	445,600	-
[3936]	25/10/06	172	174	168	168	-3	-1.75	189,100	-
[3936]	25/10/03	161	172	161	171	+9	+5.56	326,500	-
[3936]	25/10/02	167	168	162	162	-5	-2.99	321,600	-
[3936]	25/10/01	174	175	167	167	-7	-4.02	345,300	-
[3936]	25/09/30	174	177	172	174	-1	-0.57	160,500	-
[3936]	25/09/29	177	178	175	175	-3	-1.69	94,200	-
[3936]	25/09/26	179	180	176	178	-1	-0.56	160,700	-
[3936]	25/09/25	181	183	179	179	-2	-1.10	182,800	-
[3936]	25/09/24	192	192	181	181	-11	-5.73	260,300	-
[3936]	25/09/22	186	196	186	192	+6	+3.23	258,500	-
[3936]	25/09/19	183	187	182	186	+4	+2.20	231,500	-
[3936]	25/09/18	186	189	182	182	-1	-0.55	202,700	-
[3936]	25/09/17	182	185	180	183	+2	+1.10	203,100	-
[3936]	25/09/16	177	183	175	181	+4	+2.26	367,800	-
[3936]	25/09/12	179	181	176	177	-2	-1.12	172,600	-
[3936]	25/09/11	186	186	177	179	-5	-2.72	426,400	-
[3936]	25/09/10	192	192	181	184	-7	-3.66	386,700	-
[3936]	25/09/09	195	196	190	191	-3	-1.55	212,800	-
[3936]	25/09/08	195	199	194	194	+3	+1.57	436,700	-
[3936]	25/09/05	195	195	187	191	0	0.00	315,300	-