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
[4929]	26/10/29	736	737	736	737	+4.0	+0.55	900	5,896,291,328
[4929]	26/10/28	737	737	733	733	0	+0.00	2,700	5,864,289,280
[4929]	26/10/27	736	738	731	733	-3.0	-0.41	3,400	5,864,289,280
[4929]	26/10/26	745	745	736	736	-9.0	-1.21	2,200	5,888,290,816
[4929]	26/10/23	738	745	733	745	+8.0	+1.09	4,400	5,960,294,400
[4929]	26/10/22	730	747	730	737	-23.0	-3.03	24,500	5,896,291,328
[4929]	26/10/21	748	764	744	760	+12.0	+1.60	26,600	6,080,300,032
[4929]	26/10/20	745	749	742	748	+4.0	+0.54	5,200	5,984,295,424
[4929]	26/10/19	742	746	742	744	0	+0.00	3,800	5,952,293,888
[4929]	26/10/16	745	745	741	744	+4.0	+0.54	2,800	5,952,293,888
[4929]	26/10/15	735	741	735	740	0	+0.00	4,100	5,920,292,352
[4929]	26/10/14	743	745	739	740	-3.0	-0.40	1,800	5,920,292,352
[4929]	26/10/13	745	745	740	743	-2.0	-0.27	1,400	5,944,293,376
[4929]	26/10/09	742	745	738	745	+6.0	+0.81	4,100	5,960,294,400
[4929]	26/10/08	740	740	736	739	0	+0.00	1,300	5,912,291,840
[4929]	26/10/07	740	743	736	739	-4.0	-0.54	1,200	5,912,291,840
[4929]	26/10/06	743	743	737	743	+4.0	+0.54	1,900	5,944,293,376
[4929]	26/10/05	740	740	735	739	+3.0	+0.41	2,000	5,912,291,840
[4929]	26/10/02	735	740	735	736	0	+0.00	2,600	5,888,290,816
[4929]	26/10/01	742	742	734	736	-6.0	-0.81	6,100	5,888,290,816
[4929]	26/09/30	744	744	741	742	-1.0	-0.13	2,600	5,936,292,864
[4929]	26/09/29	742	743	740	743	+2.0	+0.27	1,400	5,944,293,376
[4929]	26/09/28	743	743	740	741	-2.0	-0.27	3,100	5,928,292,864
[4929]	26/09/25	740	744	740	743	+1.0	+0.13	2,500	5,944,293,376
[4929]	26/09/24	741	742	741	742	-3.0	-0.40	4,400	5,936,292,864
[4929]	26/09/18	740	745	737	745	+4.0	+0.54	2,600	5,960,294,400
[4929]	26/09/17	741	742	737	741	+1.0	+0.14	2,100	5,928,292,864
[4929]	26/09/16	737	741	737	740	0	+0.00	1,900	5,920,292,352
[4929]	26/09/15	740	740	737	740	0	+0.00	2,300	5,920,292,352
[4929]	26/09/14	740	740	738	740	+1.0	+0.14	1,600	5,920,292,352
[4929]	26/09/11	740	740	739	739	0	+0.00	1,700	5,912,291,840
[4929]	26/09/10	741	741	739	739	0	+0.00	1,600	5,912,291,840
[4929]	26/09/09	740	740	738	739	0	+0.00	1,200	5,912,291,840
[4929]	26/09/08	742	742	739	739	-3.0	-0.40	1,100	5,912,291,840
[4929]	26/09/07	740	742	738	742	+2.0	+0.27	1,900	5,936,292,864
[4929]	26/09/04	743	743	738	740	0	+0.00	1,200	5,920,292,352
[4929]	26/09/03	738	742	738	740	0	+0.00	1,300	5,920,292,352
[4929]	26/09/02	741	741	739	740	0	+0.00	1,400	5,920,292,352
[4929]	26/09/01	741	741	740	740	-1.0	-0.13	1,600	5,920,292,352
[4929]	26/08/31	743	743	739	741	-1.0	-0.13	2,700	5,928,292,864
[4929]	26/08/28	741	742	738	742	+3.0	+0.41	2,000	5,936,292,864
[4929]	26/08/27	739	740	738	739	-2.0	-0.27	1,500	5,912,291,840
[4929]	26/08/26	741	741	737	741	0	+0.00	4,500	5,928,292,864
[4929]	26/08/25	738	741	738	741	+1.0	+0.14	2,400	5,928,292,864
[4929]	26/08/24	738	740	738	740	+2.0	+0.27	2,200	5,920,292,352
[4929]	26/08/21	737	740	736	738	0	+0.00	1,900	5,904,291,328
[4929]	26/08/20	738	739	736	738	+1.0	+0.14	2,000	5,904,291,328
[4929]	26/08/19	734	737	733	737	+1.0	+0.14	2,500	5,896,291,328
[4929]	26/08/18	736	736	735	736	+3.0	+0.41	1,100	5,888,290,816
[4929]	26/08/17	735	736	733	733	-2.0	-0.27	5,900	5,864,289,280
[4929]	26/08/14	738	738	735	735	-3.0	-0.41	3,800	5,880,290,304
[4929]	26/08/13	736	738	736	738	+2.0	+0.27	1,800	5,904,291,328
[4929]	26/08/12	736	738	736	736	0	+0.00	1,500	5,888,290,816
[4929]	26/08/10	737	739	736	736	-1.0	-0.14	2,600	5,888,290,816
[4929]	26/08/07	738	739	737	737	-1.0	-0.14	1,200	5,896,291,328
[4929]	26/08/06	738	739	737	738	-2.0	-0.27	1,800	5,904,291,328
[4929]	26/08/05	739	740	738	740	+1.0	+0.14	2,700	5,920,292,352
[4929]	26/08/04	741	743	739	739	-1.0	-0.14	2,800	5,912,291,840
[4929]	26/08/03	742	742	740	740	-1.0	-0.13	1,800	5,920,292,352
[4929]	26/07/31	743	743	740	741	+1.0	+0.14	1,300	5,928,292,864
[4929]	26/07/30	741	743	740	740	-1.0	-0.13	3,300	5,920,292,352
[4929]	26/07/29	738	741	738	741	+1.0	+0.14	4,300	5,928,292,864
[4929]	26/07/28	739	741	738	740	0	+0.00	2,200	5,920,292,352
[4929]	26/07/27	737	740	734	740	+3.0	+0.41	3,900	5,920,292,352
[4929]	26/07/24	740	759	730	737	-3.0	-0.41	12,300	5,896,291,328
[4929]	26/07/23	745	755	738	740	-3.0	-0.40	6,900	5,920,292,352
[4929]	26/07/22	745	745	735	743	-7.0	-0.93	7,800	5,944,293,376
[4929]	26/07/21	735	752	735	750	+20.0	+2.74	52,900	6,000,296,448
[4929]	26/07/17	735	736	730	730	-6	-0.82	7,500	-
[4929]	26/07/16	735	737	735	736	+1	+0.14	2,100	-
[4929]	26/07/15	731	735	731	735	+3	+0.41	2,200	-
[4929]	26/07/14	733	734	731	732	+1	+0.14	1,700	-
[4929]	26/07/13	733	733	731	731	-3	-0.41	2,600	-
[4929]	26/07/10	737	738	731	734	-3	-0.41	2,000	-
[4929]	26/07/09	732	737	732	737	+2	+0.27	4,000	-
[4929]	26/07/08	737	738	735	735	+4	+0.55	5,200	-
[4929]	26/07/07	734	737	731	731	-3	-0.41	3,200	-
[4929]	26/07/06	735	735	731	734	+4	+0.55	2,300	-
[4929]	26/07/03	730	731	728	730	0	0.00	3,000	-
[4929]	26/07/02	724	730	723	730	+7	+0.97	4,600	-
[4929]	26/07/01	724	724	723	723	-1	-0.14	1,600	-
[4929]	26/06/30	725	725	722	724	+3	+0.42	2,800	-
[4929]	26/06/29	718	721	718	721	+4	+0.56	6,300	-
[4929]	26/06/26	717	719	717	717	0	0.00	3,300	-
[4929]	26/06/25	720	720	717	717	-2	-0.28	6,200	-
[4929]	26/06/24	717	720	717	719	-2	-0.28	4,600	-
[4929]	26/06/23	722	722	718	721	-1	-0.14	6,900	-
[4929]	26/06/22	724	725	722	722	-4	-0.55	6,200	-
[4929]	26/06/19	725	728	724	726	-1	-0.14	2,600	-
[4929]	26/06/18	725	727	725	727	+1	+0.14	3,100	-
[4929]	26/06/17	726	727	725	726	-2	-0.27	2,700	-
[4929]	26/06/16	726	728	725	728	+3	+0.41	3,200	-
[4929]	26/06/15	725	730	725	725	-1	-0.14	4,000	-
[4929]	26/06/12	726	727	726	726	0	0.00	1,600	-
[4929]	26/06/11	728	728	725	726	-1	-0.14	3,000	-
[4929]	26/06/10	727	729	727	727	-3	-0.41	2,000	-
[4929]	26/06/09	727	730	727	730	+2	+0.27	2,900	-
[4929]	26/06/08	728	733	728	728	-2	-0.27	7,600	-
[4929]	26/06/05	730	733	730	730	-2	-0.27	3,000	-
[4929]	26/06/04	732	734	730	732	0	0.00	5,000	-
[4929]	26/06/03	730	734	729	732	+2	+0.27	5,000	-
[4929]	26/06/02	730	732	730	730	0	0.00	2,300	-
[4929]	26/06/01	731	732	730	730	-2	-0.27	6,000	-
[4929]	26/05/29	733	734	731	732	-1	-0.14	4,700	-
[4929]	26/05/28	733	737	733	733	0	0.00	2,700	-
[4929]	26/05/27	735	737	733	733	-2	-0.27	6,900	-
[4929]	26/05/26	737	739	735	735	-2	-0.27	2,900	-
[4929]	26/05/25	738	739	736	737	-3	-0.41	4,000	-
[4929]	26/05/22	737	740	737	740	+2.0	+0.27	4,500	-
[4929]	26/05/21	740	741	738	738	-2.0	-0.27	4,600	-
[4929]	26/05/20	740	743	740	740	0	+0.00	2,700	-
[4929]	26/05/19	740	741	740	740	0	+0.00	2,000	-
[4929]	26/05/18	740	745	740	740	0	+0.00	3,000	-
[4929]	26/05/15	740	742	740	740	0	+0.00	2,700	-
[4929]	26/05/14	745	745	740	740	-2.0	-0.27	3,800	-
[4929]	26/05/13	742	744	742	742	0	+0.00	3,000	-
[4929]	26/05/12	744	744	742	742	0	+0.00	1,900	-
[4929]	26/05/11	744	744	742	742	-1.0	-0.13	4,400	-
[4929]	26/05/08	745	745	743	743	-1.0	-0.13	1,900	-
[4929]	26/05/07	745	745	743	744	-2.0	-0.27	3,900	-
[4929]	26/05/01	746	746	743	746	0	+0.00	3,400	-
[4929]	26/04/30	743	747	743	746	+1.0	+0.13	4,700	-
[4929]	26/04/28	746	747	745	745	-1.0	-0.13	2,800	-
[4929]	26/04/27	747	747	743	746	-1	-0.13	7,800	-
[4929]	26/04/24	750	751	747	747	-3	-0.40	6,000	-
[4929]	26/04/23	752	757	750	750	-2	-0.27	4,700	-
[4929]	26/04/22	754	754	750	752	-2	-0.27	4,600	-
[4929]	26/04/21	757	763	752	754	0	0.00	8,600	-
[4929]	26/04/20	750	756	743	754	-23	-2.96	38,500	-
[4929]	26/04/17	783	787	775	777	-7	-0.89	36,000	-
[4929]	26/04/16	768	787	766	784	+16	+2.08	18,800	-
[4929]	26/04/15	763	774	761	768	+8	+1.05	13,500	-
[4929]	26/04/14	760	763	760	760	-5	-0.65	3,000	-
[4929]	26/04/13	758	765	757	765	+5	+0.66	5,000	-
[4929]	26/04/10	763	765	757	760	-5	-0.65	2,900	-
[4929]	26/04/09	761	765	758	765	+7	+0.92	10,500	-
[4929]	26/04/08	758	760	757	758	0	0.00	3,400	-
[4929]	26/04/07	756	759	755	758	+2	+0.26	3,900	-
[4929]	26/04/06	756	759	755	756	+2	+0.27	2,800	-
[4929]	26/04/03	754	755	752	754	0	0.00	4,700	-
[4929]	26/04/02	756	756	751	754	-1	-0.13	3,800	-
[4929]	26/04/01	752	755	751	755	+4	+0.53	2,900	-
[4929]	26/03/31	757	757	751	751	-4	-0.53	4,500	-
[4929]	26/03/30	751	756	751	755	-7	-0.92	10,300	-
[4929]	26/03/27	756	762	755	762	+5	+0.66	14,300	-
[4929]	26/03/26	758	761	757	757	-1	-0.13	6,800	-
[4929]	26/03/25	756	762	756	758	+2	+0.26	10,200	-
[4929]	26/03/24	756	759	756	756	0	0.00	5,000	-
[4929]	26/03/23	761	761	754	756	-4	-0.53	16,900	-
[4929]	26/03/19	764	765	760	760	-6	-0.78	24,400	-
[4929]	26/03/18	761	775	760	766	-52	-6.36	105,800	-
[4929]	26/03/17	813	818	810	818	+6	+0.74	107,300	-
[4929]	26/03/16	815	816	810	812	-2	-0.25	52,500	-
[4929]	26/03/13	812	816	811	814	-2	-0.25	19,800	-
[4929]	26/03/12	815	817	812	816	+1	+0.12	17,100	-
[4929]	26/03/11	815	815	812	815	+3	+0.37	8,500	-
[4929]	26/03/10	810	815	810	812	+2	+0.25	10,200	-
[4929]	26/03/09	810	815	810	810	-2	-0.25	15,600	-
[4929]	26/03/06	816	818	812	812	-4	-0.49	10,400	-
[4929]	26/03/05	817	819	816	816	+6	+0.74	12,600	-
[4929]	26/03/04	811	815	810	810	-5	-0.61	13,100	-
[4929]	26/03/03	818	818	815	815	-4	-0.49	36,100	-
[4929]	26/03/02	818	820	814	819	+1	+0.12	21,300	-
[4929]	26/02/27	817	820	815	818	0	0.00	20,600	-
[4929]	26/02/26	820	824	818	818	-1	-0.12	36,900	-
[4929]	26/02/25	814	819	813	819	+6	+0.74	10,300	-
[4929]	26/02/24	809	813	809	813	+5	+0.62	10,300	-
[4929]	26/02/20	807	808	806	808	0	0.00	9,000	-
[4929]	26/02/19	808	809	807	808	-2	-0.25	5,600	-
[4929]	26/02/18	806	810	806	810	+3	+0.37	7,000	-
[4929]	26/02/17	805	810	805	807	0	0.00	6,400	-
[4929]	26/02/16	806	807	803	807	+2	+0.25	6,500	-
[4929]	26/02/13	802	805	800	805	+2	+0.25	5,000	-
[4929]	26/02/12	801	803	801	803	0	0.00	6,900	-
[4929]	26/02/10	803	804	800	803	-1	-0.12	5,800	-
[4929]	26/02/09	803	808	803	804	+1	+0.12	3,800	-
[4929]	26/02/06	807	808	803	803	-2	-0.25	5,900	-
[4929]	26/02/05	805	806	802	805	0	0.00	2,900	-
[4929]	26/02/04	803	805	801	805	+4	+0.50	3,600	-
[4929]	26/02/03	803	803	800	801	+1	+0.13	2,800	-
[4929]	26/02/02	800	804	796	800	+1	+0.13	6,100	-
[4929]	26/01/30	794	799	794	799	+9	+1.14	6,500	-
[4929]	26/01/29	795	796	786	790	+2	+0.25	5,000	-
[4929]	26/01/28	793	793	788	788	-5	-0.63	6,200	-
[4929]	26/01/27	796	797	792	793	-1	-0.13	4,100	-
[4929]	26/01/26	794	795	785	794	0	0.00	7,400	-
[4929]	26/01/23	791	795	791	794	+5	+0.63	6,700	-
[4929]	26/01/22	796	796	783	789	-9	-1.13	16,500	-
[4929]	26/01/21	799	805	798	798	-12	-1.48	9,200	-
[4929]	26/01/20	818	818	800	810	-14	-1.70	40,700	-
[4929]	26/01/19	820	827	803	824	+49	+6.32	174,400	-
[4929]	26/01/16	774	776	773	775	+1	+0.13	13,800	-
[4929]	26/01/15	775	775	772	774	+1	+0.13	4,600	-
[4929]	26/01/14	772	773	770	773	+1	+0.13	5,100	-
[4929]	26/01/13	770	772	769	772	+2	+0.26	7,900	-
[4929]	26/01/09	767	770	766	770	+3	+0.39	3,200	-
[4929]	26/01/08	764	767	764	767	+3	+0.39	4,700	-
[4929]	26/01/07	760	765	760	764	+5	+0.66	4,400	-
[4929]	26/01/06	764	766	759	759	-5	-0.65	8,400	-
[4929]	26/01/05	760	764	759	764	+5	+0.66	5,900	-
[4929]	25/12/30	762	764	751	759	-1	-0.13	14,800	-
[4929]	25/12/29	758	760	753	760	+7	+0.93	7,300	-
[4929]	25/12/26	754	755	752	753	-1	-0.13	18,800	-
[4929]	25/12/25	755	756	753	754	-1	-0.13	15,500	-
[4929]	25/12/24	756	757	755	755	-1	-0.13	12,800	-
[4929]	25/12/23	760	760	756	756	-1	-0.13	7,500	-
[4929]	25/12/22	757	760	757	757	-2	-0.26	10,200	-
[4929]	25/12/19	762	762	759	759	-3	-0.39	9,800	-
[4929]	25/12/18	761	762	759	762	+2	+0.26	8,100	-
[4929]	25/12/17	761	762	760	760	-1	-0.13	5,400	-
[4929]	25/12/16	761	762	761	761	-2	-0.26	3,500	-
[4929]	25/12/15	762	763	760	763	+1	+0.13	4,200	-
[4929]	25/12/12	763	763	760	762	+1	+0.13	3,200	-
[4929]	25/12/11	761	764	760	761	-3	-0.39	5,000	-
[4929]	25/12/10	764	765	761	764	0	0.00	3,700	-
[4929]	25/12/09	765	766	764	764	-1	-0.13	2,600	-
[4929]	25/12/08	768	769	765	765	-2	-0.26	7,100	-
[4929]	25/12/05	769	769	764	767	+3	+0.39	3,000	-
[4929]	25/12/04	768	768	763	764	-1	-0.13	4,800	-
[4929]	25/12/03	767	767	764	765	0	0.00	3,500	-
[4929]	25/12/02	766	766	765	765	0	0.00	4,100	-
[4929]	25/12/01	765	765	763	765	+2	+0.26	6,100	-
[4929]	25/11/28	764	764	762	763	+1	+0.13	3,400	-
[4929]	25/11/27	761	764	760	762	0	0.00	2,600	-
[4929]	25/11/26	761	763	759	762	+2	+0.26	5,600	-
[4929]	25/11/25	760	761	758	760	+1	+0.13	3,600	-
[4929]	25/11/21	756	760	756	759	+1	+0.13	3,000	-
[4929]	25/11/20	755	758	755	758	+1	+0.13	3,000	-
[4929]	25/11/19	758	758	755	757	+1	+0.13	3,400	-
[4929]	25/11/18	757	757	755	756	0	0.00	3,400	-
[4929]	25/11/17	758	758	756	756	-2	-0.26	2,400	-
[4929]	25/11/14	759	759	756	758	+1	+0.13	2,500	-
[4929]	25/11/13	760	762	757	757	-2	-0.26	3,100	-
[4929]	25/11/12	760	760	758	759	-1	-0.13	1,700	-
[4929]	25/11/11	760	760	758	760	0	0.00	1,600	-
[4929]	25/11/10	758	760	758	760	+2	+0.26	3,000	-
[4929]	25/11/07	757	759	755	758	+1	+0.13	1,000	-
[4929]	25/11/06	752	758	752	757	0	0.00	3,400	-
[4929]	25/11/05	757	757	750	757	-1	-0.13	5,800	-
[4929]	25/11/04	762	762	757	758	-4	-0.52	4,400	-
[4929]	25/10/31	762	763	759	762	+2	+0.26	3,700	-
[4929]	25/10/30	761	761	758	760	-1	-0.13	2,000	-
[4929]	25/10/29	760	762	759	761	0	0.00	3,000	-
[4929]	25/10/28	759	762	759	761	-1	-0.13	5,800	-
[4929]	25/10/27	759	763	759	762	+3	+0.40	5,400	-
[4929]	25/10/24	760	760	755	759	+1	+0.13	3,300	-
[4929]	25/10/23	759	759	755	758	+2	+0.26	4,800	-
[4929]	25/10/22	758	758	753	756	+3	+0.40	3,200	-
[4929]	25/10/21	750	755	750	753	-2	-0.26	3,300	-
[4929]	25/10/20	744	769	743	755	+4	+0.53	28,900	-
[4929]	25/10/17	755	758	750	751	-5	-0.66	28,500	-
[4929]	25/10/16	756	759	756	756	-1	-0.13	5,100	-
[4929]	25/10/15	755	759	755	757	+2	+0.26	2,500	-
[4929]	25/10/14	761	763	755	755	-7	-0.92	8,700	-
[4929]	25/10/10	764	768	761	762	-2	-0.26	4,000	-
[4929]	25/10/09	766	766	763	764	-2	-0.26	6,000	-
[4929]	25/10/08	766	770	765	766	0	0.00	2,500	-
[4929]	25/10/07	769	770	766	766	-3	-0.39	3,600	-
[4929]	25/10/06	772	772	767	769	-3	-0.39	6,000	-
[4929]	25/10/03	767	773	766	772	+5	+0.65	4,000	-
[4929]	25/10/02	773	773	766	767	-7	-0.90	4,400	-
[4929]	25/10/01	774	774	766	774	0	0.00	8,700	-
[4929]	25/09/30	775	775	768	774	+1	+0.13	4,300	-
[4929]	25/09/29	773	774	768	773	+1	+0.13	4,700	-
[4929]	25/09/26	773	774	768	772	+1	+0.13	3,900	-
[4929]	25/09/25	774	774	768	771	-1	-0.13	4,900	-
[4929]	25/09/24	775	775	769	772	-1	-0.13	6,600	-
[4929]	25/09/22	775	777	770	773	0	0.00	8,300	-
[4929]	25/09/19	773	775	768	773	+1	+0.13	5,000	-
[4929]	25/09/18	771	773	765	772	+2	+0.26	3,800	-
[4929]	25/09/17	769	770	763	770	+3	+0.39	6,700	-
[4929]	25/09/16	765	767	764	767	+2	+0.26	5,800	-
[4929]	25/09/12	766	768	765	765	-1	-0.13	4,200	-
[4929]	25/09/11	767	768	765	766	-1	-0.13	4,100	-
[4929]	25/09/10	771	771	766	767	-4	-0.52	3,700	-
[4929]	25/09/09	769	772	765	771	+2	+0.26	3,400	-
[4929]	25/09/08	764	771	764	769	+5	+0.65	4,300	-
[4929]	25/09/05	766	769	763	764	+1	+0.13	4,200	-