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
[4935]	26/10/29	151	152	145	149	+1	+0.675676	318,700	5,088,451,072
[4935]	26/10/28	151	155	146	148	-3	-1.986755	330,200	5,054,300,672
[4935]	26/10/27	151	155	150	151	+2	+1.342282	324,000	5,156,752,896
[4935]	26/10/26	146	153	142	149	-2	-1.324503	391,000	5,088,451,072
[4935]	26/10/23	168	169	146	151	-22	-12.716763	2,044,000	5,156,752,896
[4935]	26/10/22	168	178	168	173	+3	+1.764706	540,300	5,908,067,840
[4935]	26/10/21	168	175	168	170	+1	+0.591716	472,100	5,805,615,616
[4935]	26/10/20	176	176	164	169	-9	-5.05618	976,500	5,771,464,704
[4935]	26/10/19	182	187	178	178	-9	-4.812834	767,300	6,078,820,864
[4935]	26/10/16	197	204	182	187	-5	-2.604167	2,394,500	6,386,177,024
[4935]	26/10/15	196	208	187	192	-7	-3.517588	2,356,900	6,556,930,560
[4935]	26/10/14	186	213	185	199	+14	+7.567568	3,281,600	6,795,985,408
[4935]	26/10/13	199	203	185	185	-17	-8.415842	1,009,200	6,317,875,712
[4935]	26/10/09	179	205	176	202	+18	+9.782609	2,391,600	6,898,437,120
[4935]	26/10/08	204	209	184	184	-22	-10.679612	2,527,900	6,283,725,312
[4935]	26/10/07	221	228	206	206	-21	-9.251101	2,901,900	7,035,040,256
[4935]	26/10/06	222	244	205	227	+3	+1.339286	7,951,500	7,752,204,288
[4935]	26/10/05	218	237	216	224	-16	-6.666667	3,223,100	7,649,752,064
[4935]	26/10/02	245	257	212	240	+17	+7.623318	17,709,500	8,196,163,072
[4935]	26/10/01	172	223	172	223	+50	+28.901734	6,983,700	7,615,601,664
[4935]	26/09/30	188	189	168	173	-20	-10.362694	1,439,200	5,908,067,840
[4935]	26/09/29	207	215	181	193	-19	-8.962264	2,997,000	6,591,081,472
[4935]	26/09/28	179	219	179	212	+38	+21.83908	11,139,400	7,239,944,192
[4935]	26/09/25	142	182	142	174	+30	+20.833333	5,281,300	5,942,218,240
[4935]	26/09/24	137	172	135	144	+9	+6.666667	3,727,000	4,917,698,048
[4935]	26/09/18	138	141	135	135	0	0	535,500	4,610,341,888
[4935]	26/09/17	129	147	127	135	-4	-2.877698	2,868,000	4,610,341,888
[4935]	26/09/16	139	139	139	139	-50	-26.455026	87,900	4,746,944,512
[4935]	26/09/15	191	193	189	189	-3	-1.5625	129,900	6,454,478,336
[4935]	26/09/14	192	196	191	192	-2	-1.030928	141,000	6,556,930,560
[4935]	26/09/11	198	199	192	194	-5	-2.512563	319,300	6,625,231,872
[4935]	26/09/10	200	202	198	199	-1	-0.5	127,000	6,795,985,408
[4935]	26/09/09	201	205	200	200	-2	-0.990099	125,000	6,830,135,808
[4935]	26/09/08	203	214	202	202	-4	-1.941748	196,400	6,898,437,120
[4935]	26/09/07	208	209	201	206	0	0	266,900	7,035,040,256
[4935]	26/09/04	200	206	198	206	+14	+7.291667	365,400	7,035,040,256
[4935]	26/09/03	200	201	191	192	-7	-3.517588	473,500	6,556,930,560
[4935]	26/09/02	207	208	199	199	-7	-3.398058	300,700	6,795,985,408
[4935]	26/09/01	211	211	206	206	-3	-1.435407	310,900	7,035,040,256
[4935]	26/08/31	212	215	208	209	-2	-0.947867	387,400	7,137,491,968
[4935]	26/08/28	216	217	211	211	-3	-1.401869	315,600	7,205,793,280
[4935]	26/08/27	212	222	211	214	+2	+0.943396	398,900	7,308,245,504
[4935]	26/08/26	215	223	212	212	-4	-1.851852	330,400	7,239,944,192
[4935]	26/08/25	210	220	210	216	+6	+2.857143	337,100	7,376,546,816
[4935]	26/08/24	210	219	209	210	-1	-0.473934	308,400	7,171,642,880
[4935]	26/08/21	213	217	210	211	-4	-1.860465	345,200	7,205,793,280
[4935]	26/08/20	216	219	213	215	-1	-0.462963	212,400	7,342,396,416
[4935]	26/08/19	216	219	214	216	-4	-1.818182	391,800	7,376,546,816
[4935]	26/08/18	225	232	218	220	-8	-3.508772	528,500	7,513,149,440
[4935]	26/08/17	224	229	216	228	+4	+1.785714	553,500	6,845,832,192
[4935]	26/08/14	222	230	220	224	0	0	370,100	6,725,729,792
[4935]	26/08/13	217	224	215	224	+9	+4.186047	600,700	6,725,729,792
[4935]	26/08/12	228	229	212	215	-10	-4.444444	1,103,600	6,455,499,776
[4935]	26/08/10	226	244	222	225	-19	-7.786885	1,511,000	6,755,755,520
[4935]	26/08/07	239	262	234	244	+3	+1.244813	1,652,900	7,326,241,280
[4935]	26/08/06	244	246	237	241	+3	+1.260504	683,100	7,236,164,608
[4935]	26/08/05	236	248	235	238	-2	-0.833333	851,200	7,146,087,936
[4935]	26/08/04	246	256	240	240	-6	-2.439024	836,300	7,206,139,392
[4935]	26/08/03	234	261	229	246	+13	+5.579399	1,795,300	7,386,292,736
[4935]	26/07/31	235	249	231	233	+4	+1.746725	1,584,800	6,995,960,320
[4935]	26/07/30	248	250	226	229	-19	-7.66129	1,366,000	6,875,857,920
[4935]	26/07/29	260	285	233	248	-10	-3.875969	2,761,400	7,446,343,680
[4935]	26/07/28	286	299	254	258	-36	-12.244898	2,560,500	7,746,599,424
[4935]	26/07/27	304	319	286	294	-18	-5.769231	3,078,200	8,827,521,024
[4935]	26/07/24	292	328	289	312	+12	+4	5,025,500	9,367,981,056
[4935]	26/07/23	280	309	273	300	+22	+7.913669	2,402,100	9,007,674,368
[4935]	26/07/22	280	291	262	278	-2	-0.714286	2,416,000	8,347,111,424
[4935]	26/07/21	270	304	266	280	+21	+8.108108	4,323,900	8,407,162,368
[4935]	26/07/17	282	290	252	259	-31	-10.689655	2,417,300	-
[4935]	26/07/16	332	336	287	290	-41	-12.386707	2,837,200	-
[4935]	26/07/15	370	373	323	331	-46	-12.201592	3,837,600	-
[4935]	26/07/14	386	408	367	377	-33	-8.04878	6,776,700	-
[4935]	26/07/13	397	424	379	410	+45	+12.328767	13,080,300	-
[4935]	26/07/10	338	375	329	365	+43	+13.354037	12,750,500	-
[4935]	26/07/09	359	388	318	322	-57	-15.039578	5,810,000	-
[4935]	26/07/08	295	379	278	379	+70	+22.653722	8,716,600	-
[4935]	26/07/07	319	349	306	309	-26	-7.761194	4,289,500	-
[4935]	26/07/06	382	414	335	335	-25	-6.944444	9,959,700	-
[4935]	26/07/03	300	360	300	360	+52	+16.883117	6,598,200	-
[4935]	26/07/02	247	329	246	308	+58	+23.2	8,235,000	-
[4935]	26/07/01	263	273	243	250	-21	-7.749077	1,756,000	-
[4935]	26/06/30	256	277	247	271	+14	+5.447471	2,390,700	-
[4935]	26/06/29	211	277	211	257	+50	+24.154589	3,940,900	-
[4935]	26/06/26	212	216	207	207	-7	-3.271028	162,600	-
[4935]	26/06/25	221	223	211	214	-5	-2.283105	149,600	-
[4935]	26/06/24	213	224	213	219	+6	+2.816901	171,300	-
[4935]	26/06/23	227	228	210	213	-16	-6.9869	336,900	-
[4935]	26/06/22	235	243	225	229	+2	+0.881057	315,900	-
[4935]	26/06/19	222	232	209	227	+3	+1.339286	448,100	-
[4935]	26/06/18	222	234	212	224	0	0	494,200	-
[4935]	26/06/17	213	230	209	224	+11	+5.164319	477,000	-
[4935]	26/06/16	214	217	203	213	0	0	358,600	-
[4935]	26/06/15	201	216	198	213	+11	+5.445545	439,300	-
[4935]	26/06/12	199	223	198	202	+13	+6.878307	1,842,800	-
[4935]	26/06/11	190	201	183	189	-6	-3.076923	905,800	-
[4935]	26/06/10	208	209	193	195	-12	-5.797101	536,600	-
[4935]	26/06/09	212	217	207	207	-4	-1.895735	162,300	-
[4935]	26/06/08	212	219	206	211	-9	-4.090909	331,100	-
[4935]	26/06/05	213	225	212	220	+6	+2.803738	154,700	-
[4935]	26/06/04	224	224	212	214	-10	-4.464286	190,100	-
[4935]	26/06/03	216	226	206	224	+8	+3.703704	352,300	-
[4935]	26/06/02	228	230	216	216	-17	-7.296137	307,800	-
[4935]	26/06/01	222	239	217	233	+8	+3.555556	343,900	-
[4935]	26/05/29	232	234	224	225	-5	-2.173913	262,200	-
[4935]	26/05/28	230	237	225	230	+5	+2.222222	261,700	-
[4935]	26/05/27	235	235	218	225	-12	-5.063291	584,000	-
[4935]	26/05/26	246	254	235	237	-11	-4.435484	364,000	-
[4935]	26/05/25	261	261	242	248	-9	-3.501946	382,700	-
[4935]	26/05/22	251	260	251	257	+6	+2.390438	241,500	-
[4935]	26/05/21	253	262	245	251	-1	-0.396825	366,800	-
[4935]	26/05/20	265	265	250	252	-13	-4.90566	347,200	-
[4935]	26/05/19	265	275	256	265	+3	+1.145038	457,200	-
[4935]	26/05/18	243	263	231	262	+11	+4.38247	551,000	-
[4935]	26/05/15	251	262	247	251	+1	+0.4	378,500	-
[4935]	26/05/14	265	266	250	250	-18	-6.716418	323,000	-
[4935]	26/05/13	273	277	266	268	0	0	200,800	-
[4935]	26/05/12	287	289	268	268	-23	-7.90378	426,700	-
[4935]	26/05/11	301	301	287	291	-8	-2.675585	316,100	-
[4935]	26/05/08	295	304	293	299	+3	+1.013514	230,700	-
[4935]	26/05/07	300	302	289	296	-1	-0.3367	263,500	-
[4935]	26/05/01	301	305	295	297	-11	-3.571429	486,700	-
[4935]	26/04/30	303	359	299	308	+3	+0.983607	4,013,500	-
[4935]	26/04/28	304	310	300	305	+2	+0.660066	170,000	-
[4935]	26/04/27	312	315	302	303	-8	-2.572347	298,900	-
[4935]	26/04/24	321	321	311	311	-9	-2.8125	119,100	-
[4935]	26/04/23	329	329	314	320	-7	-2.140673	182,600	-
[4935]	26/04/22	339	339	319	327	-19	-5.491329	505,500	-
[4935]	26/04/21	350	350	337	346	-1	-0.288184	323,400	-
[4935]	26/04/20	324	350	324	347	+23	+7.098765	655,000	-
[4935]	26/04/17	316	328	316	324	+9	+2.857143	246,600	-
[4935]	26/04/16	306	323	303	315	+14	+4.651163	463,000	-
[4935]	26/04/15	296	305	295	301	+1	+0.333333	244,400	-
[4935]	26/04/14	282	300	282	300	+21	+7.526882	247,100	-
[4935]	26/04/13	275	282	274	279	+2	+0.722022	95,900	-
[4935]	26/04/10	282	283	276	277	-4	-1.423488	170,300	-
[4935]	26/04/09	288	288	277	281	-7	-2.430556	136,300	-
[4935]	26/04/08	278	291	274	288	+17	+6.273063	307,300	-
[4935]	26/04/07	280	283	271	271	-12	-4.240283	159,900	-
[4935]	26/04/06	273	286	268	283	+11	+4.044118	269,000	-
[4935]	26/04/03	267	272	266	272	+6	+2.255639	205,800	-
[4935]	26/04/02	277	279	264	266	-13	-4.659498	238,000	-
[4935]	26/04/01	259	279	258	279	+25	+9.84252	387,800	-
[4935]	26/03/31	263	264	253	254	-12	-4.511278	510,900	-
[4935]	26/03/30	268	274	263	266	-10	-3.623188	161,300	-
[4935]	26/03/27	267	277	264	276	+6	+2.222222	223,200	-
[4935]	26/03/26	269	272	266	270	+4	+1.503759	147,000	-
[4935]	26/03/25	260	269	260	266	+6	+2.307692	223,600	-
[4935]	26/03/24	260	261	250	260	+11	+4.417671	195,600	-
[4935]	26/03/23	253	255	241	249	-12	-4.597701	302,300	-
[4935]	26/03/19	265	268	260	261	-9	-3.333333	230,700	-
[4935]	26/03/18	274	278	267	270	-3	-1.098901	172,700	-
[4935]	26/03/17	272	278	265	273	+9	+3.409091	508,400	-
[4935]	26/03/16	277	282	260	264	-15	-5.376344	818,000	-
[4935]	26/03/13	285	294	277	279	-57	-16.964286	1,797,000	-
[4935]	26/03/12	352	352	336	336	-16	-4.545455	198,100	-
[4935]	26/03/11	362	368	350	352	-11	-3.030303	203,900	-
[4935]	26/03/10	353	374	342	363	+26	+7.715134	540,200	-
[4935]	26/03/09	330	342	320	337	-9	-2.601156	418,200	-
[4935]	26/03/06	337	353	334	346	+6	+1.764706	233,200	-
[4935]	26/03/05	330	346	330	340	+23	+7.255521	284,600	-
[4935]	26/03/04	317	331	311	317	-8	-2.461538	497,800	-
[4935]	26/03/03	351	354	324	325	-20	-5.797101	415,600	-
[4935]	26/03/02	351	354	344	345	-19	-5.21978	286,000	-
[4935]	26/02/27	345	365	343	364	+15	+4.297994	373,400	-
[4935]	26/02/26	351	359	344	349	-3	-0.852273	371,200	-
[4935]	26/02/25	350	359	337	352	-1	-0.283286	673,700	-
[4935]	26/02/24	342	385	324	353	+32	+9.968847	3,179,100	-
[4935]	26/02/20	345	346	320	321	-19	-5.588235	1,104,900	-
[4935]	26/02/19	352	361	337	340	-36	-9.574468	786,800	-
[4935]	26/02/18	400	408	370	376	-27	-6.699752	1,457,900	-
[4935]	26/02/17	402	445	363	403	+29	+7.754011	4,638,500	-
[4935]	26/02/16	374	374	358	374	+80	+27.210884	757,900	-
[4935]	26/02/13	311	316	290	294	-16	-5.16129	498,700	-
[4935]	26/02/12	310	324	304	310	+4	+1.30719	607,200	-
[4935]	26/02/10	277	310	277	306	+30	+10.869565	984,200	-
[4935]	26/02/09	279	282	272	276	+1	+0.363636	250,600	-
[4935]	26/02/06	268	278	263	275	+2	+0.732601	286,600	-
[4935]	26/02/05	271	275	270	273	0	0	131,000	-
[4935]	26/02/04	271	274	266	273	+2	+0.738007	215,900	-
[4935]	26/02/03	280	285	270	271	-11	-3.900709	230,400	-
[4935]	26/02/02	280	290	276	282	0	0	167,000	-
[4935]	26/01/30	275	282	274	282	+11	+4.059041	267,600	-
[4935]	26/01/29	275	280	269	271	-5	-1.811594	315,600	-
[4935]	26/01/28	287	291	276	276	-19	-6.440678	466,000	-
[4935]	26/01/27	297	299	290	295	-5	-1.666667	236,800	-
[4935]	26/01/26	311	312	298	300	-13	-4.153355	340,700	-
[4935]	26/01/23	325	326	312	313	-4	-1.26183	254,700	-
[4935]	26/01/22	322	328	310	317	-5	-1.552795	263,500	-
[4935]	26/01/21	329	333	321	322	-11	-3.303303	199,000	-
[4935]	26/01/20	326	342	324	333	+10	+3.095975	348,500	-
[4935]	26/01/19	340	341	321	323	-12	-3.58209	263,300	-
[4935]	26/01/16	329	342	320	335	+6	+1.823708	234,700	-
[4935]	26/01/15	312	331	312	329	+14	+4.444444	344,500	-
[4935]	26/01/14	310	319	310	315	+3	+0.961538	186,600	-
[4935]	26/01/13	317	323	311	312	-5	-1.577287	267,900	-
[4935]	26/01/09	322	324	310	317	-4	-1.246106	271,900	-
[4935]	26/01/08	340	340	321	321	-19	-5.588235	319,200	-
[4935]	26/01/07	326	345	322	340	+15	+4.615385	346,800	-
[4935]	26/01/06	321	331	318	325	+2	+0.619195	236,200	-
[4935]	26/01/05	320	332	310	323	-4	-1.223242	351,300	-
[4935]	25/12/30	350	355	324	327	-34	-9.418283	431,800	-
[4935]	25/12/29	355	366	351	361	0	0	156,500	-
[4935]	25/12/26	374	374	357	361	-13	-3.475936	527,000	-
[4935]	25/12/25	377	377	373	374	+2	+0.537634	210,500	-
[4935]	25/12/24	376	377	372	372	-2	-0.534759	179,000	-
[4935]	25/12/23	373	377	368	374	+2	+0.537634	398,000	-
[4935]	25/12/22	380	380	369	372	+5	+1.362398	153,000	-
[4935]	25/12/19	351	367	351	367	+17	+4.857143	158,500	-
[4935]	25/12/18	358	361	350	350	-9	-2.506964	190,000	-
[4935]	25/12/17	368	368	357	359	-9	-2.445652	157,500	-
[4935]	25/12/16	375	375	368	368	-7	-1.866667	108,500	-
[4935]	25/12/15	371	384	371	375	+3	+0.806452	160,000	-
[4935]	25/12/12	366	374	362	372	+10	+2.762431	150,500	-
[4935]	25/12/11	382	384	362	362	-14	-3.723404	301,500	-
[4935]	25/12/10	383	388	373	376	-1	-0.265252	277,500	-
[4935]	25/12/09	380	385	376	377	-3	-0.789474	168,000	-
[4935]	25/12/08	381	382	375	380	+3	+0.795756	150,500	-
[4935]	25/12/05	387	387	377	377	-6	-1.56658	143,000	-
[4935]	25/12/04	383	388	376	383	0	0	163,000	-
[4935]	25/12/03	376	388	372	383	+5	+1.322751	226,000	-
[4935]	25/12/02	396	399	376	378	-24	-5.970149	327,000	-
[4935]	25/12/01	414	415	397	402	-17	-4.057279	272,000	-
[4935]	25/11/28	404	422	404	419	+10	+2.444988	361,500	-
[4935]	25/11/27	391	436	386	409	+26	+6.788512	1,635,000	-
[4935]	25/11/26	354	383	354	383	+30	+8.498584	317,500	-
[4935]	25/11/25	349	360	349	353	+2	+0.569801	248,500	-
[4935]	25/11/21	320	354	317	351	+23	+7.012195	519,500	-
[4935]	25/11/20	351	351	325	328	-17	-4.927536	613,500	-
[4935]	25/11/19	341	355	340	345	+5	+1.470588	381,500	-
[4935]	25/11/18	362	366	339	340	-30	-8.108108	841,000	-
[4935]	25/11/17	420	429	369	370	-50	-11.904762	1,520,000	-
[4935]	25/11/14	440	440	413	420	-15	-3.448276	647,500	-
[4935]	25/11/13	443	449	433	435	-8	-1.805869	306,500	-
[4935]	25/11/12	430	456	428	443	+13	+3.023256	860,000	-
[4935]	25/11/11	410	431	410	430	+20	+4.878049	322,500	-
[4935]	25/11/10	417	417	410	410	-6	-1.442308	172,000	-
[4935]	25/11/07	415	421	414	416	+3	+0.726392	159,500	-
[4935]	25/11/06	419	421	413	413	-4	-0.959233	220,500	-
[4935]	25/11/05	420	421	406	417	0	0	222,500	-
[4935]	25/11/04	403	417	399	417	+4	+0.968523	356,000	-
[4935]	25/10/31	395	444	393	413	+25	+6.443299	1,456,500	-
[4935]	25/10/30	381	392	376	388	+18	+4.864865	286,500	-
[4935]	25/10/29	388	393	370	370	-18	-4.639175	290,500	-
[4935]	25/10/28	404	406	388	388	-14	-3.482587	334,000	-
[4935]	25/10/27	394	420	394	402	+8	+2.030457	323,000	-
[4935]	25/10/24	392	402	389	394	+5	+1.285347	349,000	-
[4935]	25/10/23	380	391	380	389	+6	+1.56658	333,000	-
[4935]	25/10/22	373	391	371	383	+12	+3.234501	393,000	-
[4935]	25/10/21	370	375	367	371	-2	-0.536193	275,500	-
[4935]	25/10/20	374	383	372	373	-2	-0.533333	191,500	-
[4935]	25/10/17	382	386	373	375	-8	-2.088773	277,500	-
[4935]	25/10/16	390	390	382	383	-5	-1.28866	200,000	-
[4935]	25/10/15	379	389	379	388	+8	+2.105263	268,000	-
[4935]	25/10/14	379	387	376	380	-7	-1.808786	244,000	-
[4935]	25/10/10	386	387	378	387	+7	+1.842105	200,500	-
[4935]	25/10/09	380	420	380	380	+2	+0.529101	1,393,000	-
[4935]	25/10/08	383	388	378	378	-6	-1.5625	295,000	-
[4935]	25/10/07	385	392	378	384	+4	+1.052632	425,500	-
[4935]	25/10/06	398	398	378	380	-14	-3.553299	729,500	-
[4935]	25/10/03	400	403	392	394	-6	-1.5	522,000	-
[4935]	25/10/02	405	410	396	400	0	0	647,000	-
[4935]	25/10/01	419	420	400	400	-16	-3.846154	540,000	-
[4935]	25/09/30	415	427	407	416	0	0	647,500	-
[4935]	25/09/29	424	425	414	416	-6	-1.421801	686,500	-
[4935]	25/09/26	426	431	422	422	0	0	545,000	-
[4935]	25/09/25	439	443	422	422	-15	-3.432494	684,500	-
[4935]	25/09/24	438	459	435	437	-2	-0.455581	1,256,500	-
[4935]	25/09/22	444	452	426	439	-2	-0.453515	956,500	-
[4935]	25/09/19	449	453	430	441	-13	-2.863436	1,043,000	-
[4935]	25/09/18	458	466	449	454	-5	-1.089325	842,000	-
[4935]	25/09/17	453	487	451	459	-24	-4.968944	2,208,000	-
[4935]	25/09/16	460	516	454	483	+67	+16.105769	7,101,000	-
[4935]	25/09/12	440	440	416	416	-20	-4.587156	1,093,500	-
[4935]	25/09/11	432	450	432	436	+5	+1.160093	1,085,000	-
[4935]	25/09/10	428	433	419	431	+3	+0.700935	500,500	-
[4935]	25/09/09	438	442	427	428	-3	-0.696056	604,000	-
[4935]	25/09/08	432	451	431	431	-1	-0.231481	831,000	-
[4935]	25/09/05	439	441	427	432	-6	-1.369863	689,500	-