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
[3939]	26/10/29	488	489	483	487	+1.0	+0.21	304,800	23,111,702,528
[3939]	26/10/28	487	488	482	486	-2.0	-0.41	194,400	23,064,246,272
[3939]	26/10/27	486	490	484	488	-1.0	-0.20	78,100	23,159,160,832
[3939]	26/10/26	493	493	480	489	-1.0	-0.20	166,500	23,206,617,088
[3939]	26/10/23	497	500	489	490	-8.0	-1.61	83,900	23,254,075,392
[3939]	26/10/22	498	503	497	498	+2.0	+0.40	56,800	23,633,733,632
[3939]	26/10/21	497	501	495	496	+3.0	+0.61	72,200	23,538,819,072
[3939]	26/10/20	502	502	491	493	-10.0	-1.99	105,100	23,396,446,208
[3939]	26/10/19	504	504	499	503	0	+0.00	71,400	23,871,019,008
[3939]	26/10/16	498	508	498	503	+10.0	+2.03	78,800	23,871,019,008
[3939]	26/10/15	495	495	491	493	-4.0	-0.80	54,500	23,396,446,208
[3939]	26/10/14	499	501	495	497	-2.0	-0.40	56,600	23,586,275,328
[3939]	26/10/13	501	502	495	499	-1.0	-0.20	118,100	23,681,189,888
[3939]	26/10/09	497	501	494	500	+3.0	+0.60	89,800	23,728,648,192
[3939]	26/10/08	489	497	488	497	+3.0	+0.61	81,100	23,586,275,328
[3939]	26/10/07	494	497	493	494	+1.0	+0.20	54,300	23,443,904,512
[3939]	26/10/06	488	494	488	493	+4.0	+0.82	73,600	23,396,446,208
[3939]	26/10/05	491	493	487	489	-1.0	-0.20	81,000	23,206,617,088
[3939]	26/10/02	497	498	489	490	-11.0	-2.20	146,800	23,254,075,392
[3939]	26/10/01	498	505	498	501	0	+0.00	98,300	23,776,104,448
[3939]	26/09/30	483	501	482	501	+17.0	+3.51	130,700	23,776,104,448
[3939]	26/09/29	483	487	479	484	-6.0	-1.22	149,900	22,969,331,712
[3939]	26/09/28	494	497	488	490	-4.0	-0.81	201,100	23,254,075,392
[3939]	26/09/25	491	497	491	494	+3.0	+0.61	113,700	23,443,904,512
[3939]	26/09/24	495	499	491	491	-4.0	-0.81	140,000	23,301,531,648
[3939]	26/09/18	491	499	490	495	+2.0	+0.41	958,900	23,491,360,768
[3939]	26/09/17	491	493	490	493	+3.0	+0.61	88,400	23,396,446,208
[3939]	26/09/16	489	493	489	490	0	+0.00	109,400	23,254,075,392
[3939]	26/09/15	491	493	489	490	-3.0	-0.61	66,100	23,254,075,392
[3939]	26/09/14	488	493	483	493	+9.0	+1.86	115,700	23,396,446,208
[3939]	26/09/11	480	484	474	484	-2.0	-0.41	145,400	22,969,331,712
[3939]	26/09/10	486	487	482	486	+1.0	+0.21	82,600	23,064,246,272
[3939]	26/09/09	486	490	483	485	-4.0	-0.82	135,500	23,016,787,968
[3939]	26/09/08	492	493	487	489	-2.0	-0.41	140,500	23,206,617,088
[3939]	26/09/07	491	491	484	491	0	+0.00	140,900	23,301,531,648
[3939]	26/09/04	495	497	490	491	-3.0	-0.61	86,500	23,301,531,648
[3939]	26/09/03	503	503	491	494	-11.0	-2.18	139,200	23,443,904,512
[3939]	26/09/02	519	521	501	505	-21.0	-3.99	208,000	23,965,933,568
[3939]	26/09/01	530	533	520	526	-4.0	-0.75	205,600	24,962,537,472
[3939]	26/08/31	529	533	525	530	+1.0	+0.19	141,200	25,152,366,592
[3939]	26/08/28	519	529	519	529	+9.0	+1.73	155,400	25,104,910,336
[3939]	26/08/27	533	533	515	520	-10.0	-1.89	218,700	24,677,793,792
[3939]	26/08/26	531	535	520	530	-3.0	-0.56	946,400	25,152,366,592
[3939]	26/08/25	534	537	526	533	0	+0.00	345,900	25,294,739,456
[3939]	26/08/24	539	546	527	533	-2.0	-0.37	340,800	25,294,739,456
[3939]	26/08/21	533	541	528	535	+1.0	+0.19	388,900	25,389,654,016
[3939]	26/08/20	534	534	525	534	+5.0	+0.95	80,700	25,342,195,712
[3939]	26/08/19	528	534	524	529	-5.0	-0.94	166,100	25,104,910,336
[3939]	26/08/18	530	538	524	534	+4.0	+0.75	189,100	25,342,195,712
[3939]	26/08/17	534	537	527	530	-7.0	-1.30	147,800	25,152,366,592
[3939]	26/08/14	524	537	514	537	+13.0	+2.48	208,500	25,484,568,576
[3939]	26/08/13	519	525	512	524	+5.0	+0.96	163,000	24,867,622,912
[3939]	26/08/12	510	519	491	519	0	+0.00	358,200	24,630,337,536
[3939]	26/08/10	514	519	511	519	+10.0	+1.96	224,300	24,630,337,536
[3939]	26/08/07	502	509	498	509	+5.0	+0.99	79,000	24,155,762,688
[3939]	26/08/06	500	509	500	504	-1.0	-0.20	114,300	23,918,477,312
[3939]	26/08/05	501	508	501	505	+5.0	+1.00	104,100	23,965,933,568
[3939]	26/08/04	494	501	492	500	+9.0	+1.83	110,000	23,728,648,192
[3939]	26/08/03	498	498	486	491	-5.0	-1.01	169,900	23,301,531,648
[3939]	26/07/31	502	502	489	496	0	+0.00	167,500	23,538,819,072
[3939]	26/07/30	496	499	491	496	-6.0	-1.20	137,500	23,538,819,072
[3939]	26/07/29	486	504	486	502	+23.0	+4.80	261,400	23,823,562,752
[3939]	26/07/28	485	485	477	479	-2.0	-0.42	131,700	22,732,044,288
[3939]	26/07/27	478	483	478	481	+3.0	+0.63	113,800	22,826,958,848
[3939]	26/07/24	481	481	475	478	-4.0	-0.83	109,600	22,684,588,032
[3939]	26/07/23	485	486	482	482	-1.0	-0.21	126,700	22,874,417,152
[3939]	26/07/22	492	493	483	483	-11.0	-2.23	142,900	22,921,873,408
[3939]	26/07/21	494	498	492	494	+3.0	+0.61	109,800	23,443,904,512
[3939]	26/07/17	499	499	486	491	-8	-1.60	175,800	-
[3939]	26/07/16	504	504	496	499	-2	-0.40	135,000	-
[3939]	26/07/15	500	503	498	501	+3	+0.60	85,200	-
[3939]	26/07/14	500	505	496	498	0	0.00	105,100	-
[3939]	26/07/13	502	505	496	498	-3	-0.60	109,200	-
[3939]	26/07/10	501	506	500	501	+2	+0.40	132,800	-
[3939]	26/07/09	505	505	498	499	-10	-1.96	123,900	-
[3939]	26/07/08	502	510	498	509	+12	+2.41	120,100	-
[3939]	26/07/07	492	505	490	497	+6	+1.22	125,400	-
[3939]	26/07/06	485	494	485	491	+6	+1.24	105,200	-
[3939]	26/07/03	486	491	485	485	-5	-1.02	229,900	-
[3939]	26/07/02	489	494	483	490	+6	+1.24	189,600	-
[3939]	26/07/01	484	489	482	484	-1	-0.21	124,100	-
[3939]	26/06/30	476	492	472	485	+11	+2.32	251,100	-
[3939]	26/06/29	479	483	473	474	0	0.00	171,000	-
[3939]	26/06/26	478	480	472	474	-2	-0.42	159,700	-
[3939]	26/06/25	481	481	473	476	-4	-0.83	136,200	-
[3939]	26/06/24	486	488	480	480	-5	-1.03	87,700	-
[3939]	26/06/23	493	494	481	485	-8	-1.62	174,800	-
[3939]	26/06/22	491	499	489	493	0	0.00	169,400	-
[3939]	26/06/19	501	505	488	493	-9	-1.79	217,900	-
[3939]	26/06/18	497	505	496	502	+8	+1.62	103,800	-
[3939]	26/06/17	483	504	483	494	+10	+2.07	119,700	-
[3939]	26/06/16	496	496	482	484	-12	-2.42	121,400	-
[3939]	26/06/15	492	497	489	496	+4	+0.81	160,200	-
[3939]	26/06/12	482	493	482	492	+8	+1.65	213,100	-
[3939]	26/06/11	483	484	478	484	-2	-0.41	92,800	-
[3939]	26/06/10	484	491	483	486	+4	+0.83	78,100	-
[3939]	26/06/09	482	491	480	482	+1	+0.21	226,300	-
[3939]	26/06/08	485	494	480	481	-11	-2.24	116,700	-
[3939]	26/06/05	485	498	485	492	+11	+2.29	100,900	-
[3939]	26/06/04	479	488	472	481	+1	+0.21	206,400	-
[3939]	26/06/03	490	495	479	480	-13	-2.64	334,100	-
[3939]	26/06/02	503	503	489	493	-10	-1.99	158,300	-
[3939]	26/06/01	500	518	498	503	+3	+0.60	159,600	-
[3939]	26/05/29	504	508	499	500	-4	-0.79	147,200	-
[3939]	26/05/28	501	507	493	504	+1	+0.20	127,500	-
[3939]	26/05/27	499	506	495	503	+10	+2.03	134,200	-
[3939]	26/05/26	497	501	492	493	-2	-0.40	128,600	-
[3939]	26/05/25	510	510	485	495	-18	-3.51	321,100	-
[3939]	26/05/22	517	518	511	513	-4.0	-0.77	44,300	-
[3939]	26/05/21	520	527	514	517	+1.0	+0.19	77,200	-
[3939]	26/05/20	520	521	508	516	-3.0	-0.58	96,600	-
[3939]	26/05/19	509	526	505	519	+10.0	+1.96	185,300	-
[3939]	26/05/18	515	520	502	509	-6.0	-1.17	294,900	-
[3939]	26/05/15	513	523	510	515	+5.0	+0.98	149,300	-
[3939]	26/05/14	541	542	496	510	-36.0	-6.59	841,000	-
[3939]	26/05/13	550	556	536	546	-1.0	-0.18	281,500	-
[3939]	26/05/12	551	556	547	547	-6.0	-1.08	124,300	-
[3939]	26/05/11	557	562	551	553	0	+0.00	115,800	-
[3939]	26/05/08	547	554	544	553	+6.0	+1.10	105,700	-
[3939]	26/05/07	550	555	545	547	+1.0	+0.18	155,500	-
[3939]	26/05/01	545	548	536	546	+2.0	+0.37	147,200	-
[3939]	26/04/30	550	551	537	544	-6.0	-1.09	108,700	-
[3939]	26/04/28	546	550	542	550	+5.0	+0.92	116,800	-
[3939]	26/04/27	539	550	538	545	+8	+1.49	192,000	-
[3939]	26/04/24	547	548	535	537	-10	-1.83	118,200	-
[3939]	26/04/23	563	563	542	547	-16	-2.84	156,300	-
[3939]	26/04/22	563	575	556	563	0	0.00	153,900	-
[3939]	26/04/21	571	576	559	563	-14	-2.43	217,600	-
[3939]	26/04/20	580	583	572	577	+9	+1.58	262,500	-
[3939]	26/04/17	563	571	562	568	+3	+0.53	244,700	-
[3939]	26/04/16	560	575	560	565	+15	+2.73	327,200	-
[3939]	26/04/15	535	553	535	550	+22	+4.17	249,300	-
[3939]	26/04/14	525	530	515	528	+5	+0.96	190,700	-
[3939]	26/04/13	530	537	519	523	-9	-1.69	185,100	-
[3939]	26/04/10	526	533	517	532	+6	+1.14	167,300	-
[3939]	26/04/09	536	536	525	526	-9	-1.68	65,300	-
[3939]	26/04/08	530	538	530	535	+5	+0.94	127,700	-
[3939]	26/04/07	520	530	520	530	+12	+2.32	137,200	-
[3939]	26/04/06	512	519	512	518	+2	+0.39	79,100	-
[3939]	26/04/03	512	518	511	516	+1	+0.19	46,600	-
[3939]	26/04/02	520	525	513	515	-8	-1.53	86,000	-
[3939]	26/04/01	518	526	514	523	+13	+2.55	148,500	-
[3939]	26/03/31	500	517	500	510	+4	+0.79	109,600	-
[3939]	26/03/30	495	511	493	506	-9	-1.75	116,600	-
[3939]	26/03/27	506	515	503	515	+10	+1.98	636,400	-
[3939]	26/03/26	510	510	500	505	-5	-0.98	62,700	-
[3939]	26/03/25	501	513	501	510	+4	+0.79	134,600	-
[3939]	26/03/24	501	509	500	506	+13	+2.64	78,900	-
[3939]	26/03/23	488	498	482	493	+3	+0.61	172,400	-
[3939]	26/03/19	512	515	490	490	-29	-5.59	246,100	-
[3939]	26/03/18	509	521	509	519	+11	+2.17	66,600	-
[3939]	26/03/17	517	518	508	508	-4	-0.78	89,600	-
[3939]	26/03/16	507	516	507	512	+5	+0.99	82,800	-
[3939]	26/03/13	503	513	502	507	-3	-0.59	119,600	-
[3939]	26/03/12	532	532	504	510	-25	-4.67	171,700	-
[3939]	26/03/11	534	543	533	535	+6	+1.13	90,700	-
[3939]	26/03/10	536	537	529	529	+3	+0.57	77,900	-
[3939]	26/03/09	520	531	520	526	-23	-4.19	117,300	-
[3939]	26/03/06	543	551	542	549	0	0.00	112,100	-
[3939]	26/03/05	542	553	541	549	+24	+4.57	114,600	-
[3939]	26/03/04	533	536	519	525	-13	-2.42	184,900	-
[3939]	26/03/03	550	551	538	538	-17	-3.06	173,700	-
[3939]	26/03/02	550	559	546	555	+2	+0.36	142,200	-
[3939]	26/02/27	533	557	533	553	+20	+3.75	208,400	-
[3939]	26/02/26	530	540	525	533	-3	-0.56	137,700	-
[3939]	26/02/25	530	540	530	536	+10	+1.90	102,000	-
[3939]	26/02/24	524	530	520	526	0	0.00	148,200	-
[3939]	26/02/20	522	534	522	526	-1	-0.19	104,800	-
[3939]	26/02/19	521	531	515	527	+1	+0.19	130,400	-
[3939]	26/02/18	533	536	521	526	-17	-3.13	171,400	-
[3939]	26/02/17	530	544	529	543	+17	+3.23	164,100	-
[3939]	26/02/16	519	530	513	526	+8	+1.54	183,800	-
[3939]	26/02/13	543	545	516	518	-25	-4.60	202,800	-
[3939]	26/02/12	549	552	541	543	-7	-1.27	138,100	-
[3939]	26/02/10	539	552	536	550	+14	+2.61	265,600	-
[3939]	26/02/09	551	554	531	536	-14	-2.55	344,200	-
[3939]	26/02/06	536	566	532	550	+54	+10.89	1,120,600	-
[3939]	26/02/05	490	502	486	496	+10	+2.06	162,100	-
[3939]	26/02/04	497	497	486	486	-13	-2.61	160,800	-
[3939]	26/02/03	493	501	493	499	+8	+1.63	146,600	-
[3939]	26/02/02	492	502	490	491	-2	-0.41	73,100	-
[3939]	26/01/30	483	493	481	493	+8	+1.65	68,600	-
[3939]	26/01/29	485	488	475	485	-2	-0.41	151,100	-
[3939]	26/01/28	497	497	486	487	-11	-2.21	133,100	-
[3939]	26/01/27	498	501	492	498	+1	+0.20	98,700	-
[3939]	26/01/26	513	519	495	497	-25	-4.79	174,300	-
[3939]	26/01/23	513	524	508	522	+11	+2.15	119,200	-
[3939]	26/01/22	509	512	505	511	+5	+0.99	99,100	-
[3939]	26/01/21	502	506	492	506	0	0.00	112,400	-
[3939]	26/01/20	520	526	503	506	-15	-2.88	187,100	-
[3939]	26/01/19	529	530	521	521	-8	-1.51	111,000	-
[3939]	26/01/16	526	529	518	529	+2	+0.38	123,500	-
[3939]	26/01/15	525	532	524	527	-2	-0.38	161,300	-
[3939]	26/01/14	495	530	495	529	+34	+6.87	325,200	-
[3939]	26/01/13	506	508	490	495	-10	-1.98	230,900	-
[3939]	26/01/09	508	512	503	505	-7	-1.37	163,300	-
[3939]	26/01/08	513	516	511	512	-2	-0.39	82,500	-
[3939]	26/01/07	516	520	512	514	-4	-0.77	85,200	-
[3939]	26/01/06	509	518	509	518	+6	+1.17	93,900	-
[3939]	26/01/05	522	523	506	512	-10	-1.92	146,600	-
[3939]	25/12/30	529	530	518	522	-5	-0.95	110,900	-
[3939]	25/12/29	533	533	525	527	-6	-1.13	74,400	-
[3939]	25/12/26	530	535	526	533	+2	+0.38	49,400	-
[3939]	25/12/25	526	534	525	531	+5	+0.95	52,900	-
[3939]	25/12/24	540	542	526	526	-14	-2.59	79,700	-
[3939]	25/12/23	542	545	539	540	0	0.00	46,100	-
[3939]	25/12/22	546	548	539	540	-3	-0.55	131,200	-
[3939]	25/12/19	541	547	541	543	+4	+0.74	121,000	-
[3939]	25/12/18	542	547	534	539	-4	-0.74	133,500	-
[3939]	25/12/17	542	547	542	543	+1	+0.18	70,700	-
[3939]	25/12/16	544	551	540	542	-3	-0.55	99,100	-
[3939]	25/12/15	531	547	529	545	+10	+1.87	81,500	-
[3939]	25/12/12	533	538	532	535	+3	+0.56	63,100	-
[3939]	25/12/11	540	543	532	532	-7	-1.30	88,400	-
[3939]	25/12/10	540	545	535	539	-3	-0.55	58,700	-
[3939]	25/12/09	538	542	533	542	+1	+0.18	97,400	-
[3939]	25/12/08	538	543	535	541	-3	-0.55	97,800	-
[3939]	25/12/05	537	549	534	544	+7	+1.30	90,300	-
[3939]	25/12/04	540	549	531	537	-3	-0.56	116,900	-
[3939]	25/12/03	539	547	533	540	-2	-0.37	70,000	-
[3939]	25/12/02	555	555	540	542	-10	-1.81	126,400	-
[3939]	25/12/01	569	569	552	552	-17	-2.99	184,500	-
[3939]	25/11/28	550	569	549	569	+20	+3.64	201,700	-
[3939]	25/11/27	556	557	546	549	-8	-1.44	115,400	-
[3939]	25/11/26	549	557	546	557	+10	+1.83	175,000	-
[3939]	25/11/25	530	549	530	547	+20	+3.80	200,200	-
[3939]	25/11/21	510	527	509	527	+15	+2.93	163,000	-
[3939]	25/11/20	520	521	512	512	-1	-0.19	57,700	-
[3939]	25/11/19	512	519	510	513	-6	-1.16	75,100	-
[3939]	25/11/18	522	523	511	519	-11	-2.08	195,800	-
[3939]	25/11/17	530	532	519	530	-3	-0.56	218,100	-
[3939]	25/11/14	501	545	501	533	+45	+9.22	802,600	-
[3939]	25/11/13	494	496	488	488	-4	-0.81	80,200	-
[3939]	25/11/12	488	497	488	492	+5	+1.03	108,900	-
[3939]	25/11/11	477	487	473	487	+9	+1.88	85,900	-
[3939]	25/11/10	486	486	476	478	0	0.00	30,100	-
[3939]	25/11/07	479	482	474	478	-2	-0.42	44,000	-
[3939]	25/11/06	487	488	477	480	-4	-0.83	63,900	-
[3939]	25/11/05	482	485	477	484	0	0.00	90,500	-
[3939]	25/11/04	480	492	479	484	+3	+0.62	87,000	-
[3939]	25/10/31	476	482	473	481	+5	+1.05	59,200	-
[3939]	25/10/30	474	483	474	476	-4	-0.83	106,700	-
[3939]	25/10/29	487	488	476	480	-10	-2.04	101,800	-
[3939]	25/10/28	493	495	484	490	-1	-0.20	127,700	-
[3939]	25/10/27	484	491	483	491	+11	+2.29	84,800	-
[3939]	25/10/24	488	489	480	480	-5	-1.03	63,900	-
[3939]	25/10/23	481	486	479	485	0	0.00	57,500	-
[3939]	25/10/22	483	487	477	485	+5	+1.04	109,300	-
[3939]	25/10/21	470	481	469	480	+11	+2.35	129,200	-
[3939]	25/10/20	472	476	467	469	+5	+1.08	72,100	-
[3939]	25/10/17	466	468	464	464	-3	-0.64	68,500	-
[3939]	25/10/16	467	473	464	467	+1	+0.21	91,900	-
[3939]	25/10/15	469	472	465	466	+4	+0.87	70,200	-
[3939]	25/10/14	466	471	456	462	-19	-3.95	139,500	-
[3939]	25/10/10	473	483	470	481	0	0.00	107,400	-
[3939]	25/10/09	468	481	467	481	+13	+2.78	96,800	-
[3939]	25/10/08	470	477	466	468	0	0.00	104,700	-
[3939]	25/10/07	470	470	461	468	0	0.00	77,200	-
[3939]	25/10/06	466	469	457	468	+18	+4.00	170,600	-
[3939]	25/10/03	449	454	447	450	+5	+1.12	626,100	-
[3939]	25/10/02	459	460	445	445	-14	-3.05	97,400	-
[3939]	25/10/01	470	473	453	459	-14	-2.96	170,300	-
[3939]	25/09/30	477	478	471	473	-4	-0.84	135,200	-
[3939]	25/09/29	487	487	475	477	-11	-2.25	176,200	-
[3939]	25/09/26	482	490	482	488	+5	+1.04	174,600	-
[3939]	25/09/25	485	487	482	483	-6	-1.23	107,600	-
[3939]	25/09/24	492	494	489	489	-5	-1.01	115,400	-
[3939]	25/09/22	495	495	490	494	+2	+0.41	91,100	-
[3939]	25/09/19	495	495	485	492	-1	-0.20	314,800	-
[3939]	25/09/18	492	497	492	493	+3	+0.61	68,800	-
[3939]	25/09/17	494	496	489	490	-6	-1.21	102,800	-
[3939]	25/09/16	504	504	491	496	-10	-1.98	179,800	-
[3939]	25/09/12	503	507	501	506	+1	+0.20	119,600	-
[3939]	25/09/11	509	511	503	505	-4	-0.79	98,900	-
[3939]	25/09/10	509	512	497	509	-2	-0.39	164,600	-
[3939]	25/09/09	518	525	511	511	-8	-1.54	169,200	-
[3939]	25/09/08	525	527	515	519	0	0.00	136,500	-
[3939]	25/09/05	520	521	507	519	-2	-0.38	177,400	-