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
[4936]	26/10/29	290	301	290	290	-7.0	-2.36	211,200	6,632,416,256
[4936]	26/10/28	300	303	297	297	-10.0	-3.26	65,700	6,792,508,928
[4936]	26/10/27	306	307	301	307	0	+0.00	38,500	7,021,212,672
[4936]	26/10/26	309	311	307	307	0	+0.00	25,300	7,021,212,672
[4936]	26/10/23	310	316	307	307	-5.0	-1.60	37,600	7,021,212,672
[4936]	26/10/22	313	317	311	312	-2.0	-0.64	29,600	7,135,564,800
[4936]	26/10/21	306	314	306	314	+8.0	+2.61	30,500	7,181,305,856
[4936]	26/10/20	312	313	306	306	0	+0.00	36,700	6,998,342,656
[4936]	26/10/19	307	311	305	306	-1.0	-0.33	44,400	6,998,342,656
[4936]	26/10/16	302	307	302	307	+5.0	+1.66	37,900	7,021,212,672
[4936]	26/10/15	300	302	298	302	+2.0	+0.67	30,300	6,906,860,544
[4936]	26/10/14	297	301	296	300	+1.0	+0.33	23,600	6,861,120,000
[4936]	26/10/13	290	302	290	299	+10.0	+3.46	65,100	6,838,249,472
[4936]	26/10/09	285	290	285	289	+4.0	+1.40	36,500	6,609,545,728
[4936]	26/10/08	285	290	282	285	-1.0	-0.35	43,200	6,518,064,128
[4936]	26/10/07	288	288	282	286	-2.0	-0.69	82,700	6,540,934,144
[4936]	26/10/06	289	292	288	288	-3.0	-1.03	36,500	6,586,675,200
[4936]	26/10/05	292	293	288	291	-2.0	-0.68	69,800	6,655,286,272
[4936]	26/10/02	297	297	291	293	-7.0	-2.33	75,400	6,701,027,328
[4936]	26/10/01	298	301	295	300	0	+0.00	52,400	6,861,120,000
[4936]	26/09/30	300	302	296	300	+2.0	+0.67	60,000	6,861,120,000
[4936]	26/09/29	302	303	298	298	-8.0	-2.61	71,200	6,815,379,456
[4936]	26/09/28	306	306	302	306	-2.0	-0.65	40,700	6,998,342,656
[4936]	26/09/25	305	310	305	308	+1.0	+0.33	24,800	7,044,083,200
[4936]	26/09/24	300	311	300	307	+7.0	+2.33	79,200	7,021,212,672
[4936]	26/09/18	306	306	299	300	-6.0	-1.96	146,900	6,861,120,000
[4936]	26/09/17	304	307	304	306	+1.0	+0.33	40,600	6,998,342,656
[4936]	26/09/16	310	310	305	305	-4.0	-1.29	55,900	6,975,472,128
[4936]	26/09/15	312	313	305	309	-4.0	-1.28	95,300	7,066,953,728
[4936]	26/09/14	311	314	310	313	+2.0	+0.64	39,800	7,158,435,328
[4936]	26/09/11	315	317	310	311	-5.0	-1.58	47,100	7,112,694,272
[4936]	26/09/10	316	318	315	316	0	+0.00	22,000	7,227,046,400
[4936]	26/09/09	316	318	316	316	-1.0	-0.32	21,100	7,227,046,400
[4936]	26/09/08	318	319	317	317	-1.0	-0.31	22,200	7,249,916,928
[4936]	26/09/07	322	323	317	318	-4.0	-1.24	30,100	7,272,786,944
[4936]	26/09/04	319	324	318	322	+2.0	+0.62	37,400	7,364,269,056
[4936]	26/09/03	320	321	320	320	-1.0	-0.31	14,200	7,318,528,000
[4936]	26/09/02	321	323	320	321	-3.0	-0.93	42,700	7,341,398,528
[4936]	26/09/01	323	324	321	324	+1.0	+0.31	17,500	7,410,009,600
[4936]	26/08/31	322	326	320	323	0	+0.00	26,500	7,387,139,072
[4936]	26/08/28	327	329	323	323	-2.0	-0.62	30,200	7,387,139,072
[4936]	26/08/27	325	327	324	325	-1.0	-0.31	24,000	7,432,880,128
[4936]	26/08/26	322	328	322	326	+1.0	+0.31	28,700	7,455,750,144
[4936]	26/08/25	321	325	321	325	+4.0	+1.25	73,400	7,432,880,128
[4936]	26/08/24	321	325	321	321	0	+0.00	18,700	7,341,398,528
[4936]	26/08/21	320	325	320	321	-1.0	-0.31	25,100	7,341,398,528
[4936]	26/08/20	320	324	320	322	+2.0	+0.62	18,200	7,364,269,056
[4936]	26/08/19	321	325	320	320	-1.0	-0.31	27,300	7,318,528,000
[4936]	26/08/18	321	323	321	321	0	+0.00	19,100	7,341,398,528
[4936]	26/08/17	323	324	321	321	-2.0	-0.62	16,100	7,341,398,528
[4936]	26/08/14	318	324	318	323	+3.0	+0.94	36,100	7,387,139,072
[4936]	26/08/13	317	321	317	320	+2.0	+0.63	26,100	7,318,528,000
[4936]	26/08/12	318	320	317	318	-1.0	-0.31	22,500	7,272,786,944
[4936]	26/08/10	318	321	318	319	0	+0.00	26,300	7,295,657,472
[4936]	26/08/07	319	320	318	319	+1.0	+0.31	24,600	7,295,657,472
[4936]	26/08/06	320	320	317	318	0	+0.00	31,700	7,272,786,944
[4936]	26/08/05	318	318	316	318	0	+0.00	29,400	7,272,786,944
[4936]	26/08/04	320	320	317	318	-1.0	-0.31	47,800	7,272,786,944
[4936]	26/08/03	315	320	315	319	+1.0	+0.31	97,400	7,295,657,472
[4936]	26/07/31	319	321	317	318	-1.0	-0.31	53,500	7,272,786,944
[4936]	26/07/30	318	328	317	319	-33.0	-9.38	212,300	7,295,657,472
[4936]	26/07/29	343	357	343	352	+3.0	+0.86	192,700	8,050,380,800
[4936]	26/07/28	351	352	348	349	-6.0	-1.69	72,300	7,981,769,728
[4936]	26/07/27	357	360	355	355	-5.0	-1.39	51,300	8,118,991,872
[4936]	26/07/24	350	360	347	360	+10.0	+2.86	63,700	8,233,344,000
[4936]	26/07/23	350	352	349	350	0	+0.00	71,700	8,004,639,744
[4936]	26/07/22	350	353	350	350	0	+0.00	21,400	8,004,639,744
[4936]	26/07/21	347	353	347	350	+3.0	+0.86	42,300	8,004,639,744
[4936]	26/07/17	350	352	347	347	-2	-0.57	25,600	-
[4936]	26/07/16	350	352	349	349	0	0.00	23,100	-
[4936]	26/07/15	353	355	349	349	-3	-0.85	48,700	-
[4936]	26/07/14	352	354	351	352	+2	+0.57	19,700	-
[4936]	26/07/13	352	357	350	350	-1	-0.28	28,900	-
[4936]	26/07/10	354	359	351	351	+2	+0.57	53,100	-
[4936]	26/07/09	347	353	347	349	+4	+1.16	26,500	-
[4936]	26/07/08	347	354	345	345	+3	+0.88	71,700	-
[4936]	26/07/07	342	346	342	342	-1	-0.29	89,900	-
[4936]	26/07/06	332	348	332	343	+13	+3.94	113,700	-
[4936]	26/07/03	332	334	329	330	-1	-0.30	78,700	-
[4936]	26/07/02	328	334	328	331	+3	+0.91	41,500	-
[4936]	26/07/01	330	333	328	328	-3	-0.91	78,500	-
[4936]	26/06/30	327	331	327	331	+3	+0.91	29,800	-
[4936]	26/06/29	320	334	320	328	+10	+3.14	120,300	-
[4936]	26/06/26	318	320	318	318	-1	-0.31	47,700	-
[4936]	26/06/25	318	322	318	319	+1	+0.31	21,700	-
[4936]	26/06/24	319	320	317	318	0	0.00	31,900	-
[4936]	26/06/23	325	325	318	318	-4	-1.24	74,500	-
[4936]	26/06/22	322	323	320	322	0	0.00	62,500	-
[4936]	26/06/19	326	327	322	322	-3	-0.92	47,400	-
[4936]	26/06/18	335	335	325	325	-12	-3.56	33,200	-
[4936]	26/06/17	326	343	326	337	+11	+3.37	33,400	-
[4936]	26/06/16	329	330	325	326	-6	-1.81	30,700	-
[4936]	26/06/15	331	335	322	332	-3	-0.90	158,300	-
[4936]	26/06/12	335	342	335	335	-3	-0.89	40,100	-
[4936]	26/06/11	343	345	335	338	-9	-2.59	43,500	-
[4936]	26/06/10	345	351	345	347	+5	+1.46	28,800	-
[4936]	26/06/09	339	346	336	342	+6	+1.79	39,400	-
[4936]	26/06/08	339	342	334	336	-3	-0.88	24,900	-
[4936]	26/06/05	331	344	331	339	+9	+2.73	51,900	-
[4936]	26/06/04	331	334	330	330	-7	-2.08	20,600	-
[4936]	26/06/03	334	338	329	337	+5	+1.51	37,000	-
[4936]	26/06/02	331	334	330	332	-1	-0.30	22,300	-
[4936]	26/06/01	341	341	331	333	-4	-1.19	37,800	-
[4936]	26/05/29	340	347	337	337	0	0.00	39,400	-
[4936]	26/05/28	336	338	334	337	-3	-0.88	26,400	-
[4936]	26/05/27	332	340	331	340	+7	+2.10	33,400	-
[4936]	26/05/26	333	335	332	333	0	0.00	17,100	-
[4936]	26/05/25	335	335	330	333	+3	+0.91	17,100	-
[4936]	26/05/22	328	335	328	330	+4.0	+1.23	17,700	-
[4936]	26/05/21	332	337	326	326	-6.0	-1.81	53,500	-
[4936]	26/05/20	335	335	329	332	0	+0.00	20,400	-
[4936]	26/05/19	331	337	329	332	+6.0	+1.84	25,200	-
[4936]	26/05/18	333	333	326	326	-7.0	-2.10	39,500	-
[4936]	26/05/15	328	334	328	333	+2.0	+0.60	31,000	-
[4936]	26/05/14	336	336	328	331	-4.0	-1.19	30,300	-
[4936]	26/05/13	331	337	331	335	+5.0	+1.52	24,000	-
[4936]	26/05/12	331	332	330	330	-1.0	-0.30	28,400	-
[4936]	26/05/11	335	335	331	331	-1.0	-0.30	32,500	-
[4936]	26/05/08	338	338	332	332	-7.0	-2.06	32,100	-
[4936]	26/05/07	339	347	330	339	-1.0	-0.29	124,200	-
[4936]	26/05/01	338	343	337	340	0	+0.00	30,400	-
[4936]	26/04/30	345	345	340	340	-7.0	-2.02	41,100	-
[4936]	26/04/28	352	359	347	347	-5.0	-1.42	171,300	-
[4936]	26/04/27	352	354	349	352	+1	+0.28	30,200	-
[4936]	26/04/24	351	354	350	351	0	0.00	18,100	-
[4936]	26/04/23	353	353	350	351	-3	-0.85	16,900	-
[4936]	26/04/22	358	358	353	354	-4	-1.12	28,800	-
[4936]	26/04/21	360	362	357	358	+1	+0.28	18,300	-
[4936]	26/04/20	363	363	357	357	-3	-0.83	24,500	-
[4936]	26/04/17	359	363	359	360	-2	-0.55	21,900	-
[4936]	26/04/16	358	362	357	362	+3	+0.84	30,400	-
[4936]	26/04/15	356	360	356	359	+8	+2.28	34,900	-
[4936]	26/04/14	352	355	351	351	+5	+1.45	33,200	-
[4936]	26/04/13	349	350	343	346	-2	-0.57	39,800	-
[4936]	26/04/10	353	356	348	348	-2	-0.57	40,900	-
[4936]	26/04/09	354	354	349	350	-2	-0.57	43,900	-
[4936]	26/04/08	356	357	347	352	-4	-1.12	61,700	-
[4936]	26/04/07	349	356	349	356	+9	+2.59	62,300	-
[4936]	26/04/06	344	347	341	347	+2	+0.58	34,700	-
[4936]	26/04/03	344	346	340	345	+5	+1.47	22,300	-
[4936]	26/04/02	344	349	340	340	-5	-1.45	34,900	-
[4936]	26/04/01	340	346	338	345	+9	+2.68	33,900	-
[4936]	26/03/31	336	339	333	336	0	0.00	35,200	-
[4936]	26/03/30	334	340	334	336	-6	-1.75	59,500	-
[4936]	26/03/27	333	342	333	342	+9	+2.70	56,900	-
[4936]	26/03/26	340	340	332	333	-6	-1.77	35,500	-
[4936]	26/03/25	333	342	332	339	+6	+1.80	73,300	-
[4936]	26/03/24	326	334	326	333	+10	+3.10	49,500	-
[4936]	26/03/23	331	331	321	323	-8	-2.42	105,000	-
[4936]	26/03/19	341	342	331	331	-11	-3.22	106,900	-
[4936]	26/03/18	340	344	340	342	+3	+0.88	49,800	-
[4936]	26/03/17	343	348	339	339	-2	-0.59	76,400	-
[4936]	26/03/16	353	355	341	341	-15	-4.21	146,100	-
[4936]	26/03/13	355	360	353	356	-3	-0.84	50,200	-
[4936]	26/03/12	371	371	357	359	-12	-3.23	64,700	-
[4936]	26/03/11	362	372	362	371	+8	+2.20	35,700	-
[4936]	26/03/10	360	364	357	363	+6	+1.68	45,400	-
[4936]	26/03/09	361	361	349	357	-12	-3.25	109,200	-
[4936]	26/03/06	365	370	363	369	+5	+1.37	51,000	-
[4936]	26/03/05	359	367	357	364	+14	+4.00	55,300	-
[4936]	26/03/04	363	363	349	350	-15	-4.11	171,700	-
[4936]	26/03/03	378	378	365	365	-13	-3.44	131,300	-
[4936]	26/03/02	388	388	378	378	-11	-2.83	37,600	-
[4936]	26/02/27	380	389	379	389	+11	+2.91	47,400	-
[4936]	26/02/26	381	384	378	378	-2	-0.53	57,300	-
[4936]	26/02/25	378	381	376	380	+5	+1.33	44,500	-
[4936]	26/02/24	374	380	373	375	+2	+0.54	42,000	-
[4936]	26/02/20	377	377	372	373	-5	-1.32	119,200	-
[4936]	26/02/19	384	384	378	378	-4	-1.05	49,900	-
[4936]	26/02/18	385	385	382	382	-2	-0.52	24,200	-
[4936]	26/02/17	385	387	383	384	0	0.00	27,600	-
[4936]	26/02/16	385	386	383	384	-1	-0.26	27,100	-
[4936]	26/02/13	391	393	384	385	-6	-1.53	37,000	-
[4936]	26/02/12	389	395	389	391	+3	+0.77	46,700	-
[4936]	26/02/10	382	388	382	388	+7	+1.84	33,300	-
[4936]	26/02/09	386	386	380	381	-3	-0.78	36,300	-
[4936]	26/02/06	386	390	381	384	0	0.00	49,800	-
[4936]	26/02/05	379	386	375	384	+9	+2.40	51,100	-
[4936]	26/02/04	376	378	372	375	-3	-0.79	64,600	-
[4936]	26/02/03	382	385	376	378	-4	-1.05	67,500	-
[4936]	26/02/02	389	390	375	382	-7	-1.80	146,600	-
[4936]	26/01/30	388	390	386	389	+3	+0.78	43,800	-
[4936]	26/01/29	388	391	385	386	-12	-3.02	169,700	-
[4936]	26/01/28	400	401	398	398	-1	-0.25	293,400	-
[4936]	26/01/27	400	401	399	399	-1	-0.25	97,000	-
[4936]	26/01/26	402	402	400	400	-2	-0.50	101,200	-
[4936]	26/01/23	400	402	399	402	+3	+0.75	34,400	-
[4936]	26/01/22	401	402	398	399	-1	-0.25	48,200	-
[4936]	26/01/21	402	402	400	400	-3	-0.74	39,500	-
[4936]	26/01/20	405	405	400	403	+1	+0.25	58,600	-
[4936]	26/01/19	403	405	401	402	-1	-0.25	34,900	-
[4936]	26/01/16	410	410	402	403	-13	-3.13	91,200	-
[4936]	26/01/15	408	418	407	416	+11	+2.72	75,800	-
[4936]	26/01/14	403	408	403	405	+5	+1.25	55,100	-
[4936]	26/01/13	407	409	400	400	-3	-0.74	90,600	-
[4936]	26/01/09	403	405	402	403	+2	+0.50	24,800	-
[4936]	26/01/08	404	406	401	401	+1	+0.25	37,800	-
[4936]	26/01/07	410	411	400	400	-10	-2.44	87,000	-
[4936]	26/01/06	404	410	402	410	+12	+3.02	46,200	-
[4936]	26/01/05	398	404	398	398	+6	+1.53	106,400	-
[4936]	25/12/30	389	393	389	392	+4	+1.03	33,800	-
[4936]	25/12/29	382	394	382	388	+8	+2.11	72,500	-
[4936]	25/12/26	381	385	380	380	-3	-0.78	121,400	-
[4936]	25/12/25	382	385	381	383	+1	+0.26	107,000	-
[4936]	25/12/24	377	385	377	382	+5	+1.33	133,500	-
[4936]	25/12/23	386	387	377	377	-9	-2.33	156,900	-
[4936]	25/12/22	393	395	385	386	-6	-1.53	100,500	-
[4936]	25/12/19	396	397	392	392	-2	-0.51	72,300	-
[4936]	25/12/18	396	400	393	394	-3	-0.76	75,000	-
[4936]	25/12/17	402	402	397	397	-3	-0.75	29,700	-
[4936]	25/12/16	403	408	396	400	0	0.00	69,000	-
[4936]	25/12/15	391	402	391	400	+7	+1.78	75,700	-
[4936]	25/12/12	395	397	388	393	+4	+1.03	62,100	-
[4936]	25/12/11	395	397	389	389	-7	-1.77	66,700	-
[4936]	25/12/10	403	403	395	396	+1	+0.25	97,600	-
[4936]	25/12/09	405	407	395	395	-10	-2.47	88,500	-
[4936]	25/12/08	407	407	405	405	0	0.00	81,300	-
[4936]	25/12/05	407	411	405	405	-2	-0.49	23,900	-
[4936]	25/12/04	405	409	405	407	+2	+0.49	29,200	-
[4936]	25/12/03	413	413	405	405	-5	-1.22	31,700	-
[4936]	25/12/02	423	423	400	410	-7	-1.68	94,000	-
[4936]	25/12/01	424	424	417	417	-1	-0.24	29,100	-
[4936]	25/11/28	417	423	417	418	0	0.00	33,800	-
[4936]	25/11/27	421	421	416	418	-3	-0.71	27,200	-
[4936]	25/11/26	422	423	419	421	+4	+0.96	27,700	-
[4936]	25/11/25	424	429	417	417	+1	+0.24	57,300	-
[4936]	25/11/21	409	416	409	416	+6	+1.46	22,600	-
[4936]	25/11/20	414	418	407	410	-5	-1.20	46,200	-
[4936]	25/11/19	423	423	415	415	-8	-1.89	42,200	-
[4936]	25/11/18	425	430	423	423	-5	-1.17	27,800	-
[4936]	25/11/17	438	438	423	428	-8	-1.83	67,400	-
[4936]	25/11/14	441	441	434	436	-5	-1.13	30,900	-
[4936]	25/11/13	443	443	439	441	-3	-0.68	13,200	-
[4936]	25/11/12	437	444	435	444	+9	+2.07	21,700	-
[4936]	25/11/11	437	438	432	435	0	0.00	20,000	-
[4936]	25/11/10	437	438	435	435	+4	+0.93	15,200	-
[4936]	25/11/07	434	436	430	431	-3	-0.69	31,100	-
[4936]	25/11/06	444	444	434	434	-2	-0.46	32,300	-
[4936]	25/11/05	446	448	435	436	-15	-3.33	35,000	-
[4936]	25/11/04	438	453	437	451	+11	+2.50	53,900	-
[4936]	25/10/31	441	444	439	440	0	0.00	30,100	-
[4936]	25/10/30	441	446	440	440	-6	-1.35	49,200	-
[4936]	25/10/29	453	453	445	446	-4	-0.89	51,600	-
[4936]	25/10/28	463	463	450	450	-10	-2.17	36,300	-
[4936]	25/10/27	456	464	456	460	+11	+2.45	47,500	-
[4936]	25/10/24	455	455	449	449	-3	-0.66	18,700	-
[4936]	25/10/23	454	460	452	452	-2	-0.44	35,100	-
[4936]	25/10/22	455	456	452	454	+6	+1.34	17,900	-
[4936]	25/10/21	452	453	447	448	-4	-0.88	46,800	-
[4936]	25/10/20	447	452	445	452	+8	+1.80	40,600	-
[4936]	25/10/17	452	453	439	444	-10	-2.20	50,200	-
[4936]	25/10/16	457	458	451	454	-3	-0.66	35,700	-
[4936]	25/10/15	445	458	445	457	+17	+3.86	23,500	-
[4936]	25/10/14	456	457	440	440	-22	-4.76	86,100	-
[4936]	25/10/10	463	469	461	462	-2	-0.43	51,900	-
[4936]	25/10/09	458	464	453	464	+6	+1.31	55,700	-
[4936]	25/10/08	459	462	458	458	+1	+0.22	30,300	-
[4936]	25/10/07	457	462	453	457	+3	+0.66	66,200	-
[4936]	25/10/06	450	457	450	454	+5	+1.11	35,100	-
[4936]	25/10/03	441	453	441	449	+8	+1.81	27,400	-
[4936]	25/10/02	445	449	441	441	-6	-1.34	86,400	-
[4936]	25/10/01	458	459	447	447	-12	-2.61	92,400	-
[4936]	25/09/30	461	464	459	459	-3	-0.65	32,700	-
[4936]	25/09/29	465	467	461	462	-3	-0.65	48,200	-
[4936]	25/09/26	462	465	461	465	+2	+0.43	45,500	-
[4936]	25/09/25	462	465	459	463	+1	+0.22	70,500	-
[4936]	25/09/24	462	473	460	462	-2	-0.43	81,000	-
[4936]	25/09/22	466	468	458	464	-2	-0.43	110,300	-
[4936]	25/09/19	465	470	460	466	+6	+1.30	163,800	-
[4936]	25/09/18	464	467	459	460	-2	-0.43	76,700	-
[4936]	25/09/17	467	469	460	462	-9	-1.91	169,700	-
[4936]	25/09/16	483	498	463	471	-40	-7.83	431,500	-
[4936]	25/09/12	532	542	511	511	-20	-3.77	202,200	-
[4936]	25/09/11	536	562	528	531	-4	-0.75	512,600	-
[4936]	25/09/10	516	538	512	535	+24	+4.70	584,200	-
[4936]	25/09/09	526	532	502	511	+45	+9.66	1,385,200	-
[4936]	25/09/08	463	467	458	466	+3	+0.65	48,600	-
[4936]	25/09/05	458	464	455	463	+5	+1.09	38,700	-