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
[5936]	26/10/29	871	871	863	870	-1.0	-0.11	5,000	5,509,030,400
[5936]	26/10/28	873	874	865	871	+2.0	+0.23	4,700	5,515,362,816
[5936]	26/10/27	869	870	863	869	+1.0	+0.12	4,300	5,502,698,496
[5936]	26/10/26	869	869	862	868	+1.0	+0.12	4,300	5,496,366,080
[5936]	26/10/23	863	867	863	867	-1.0	-0.12	6,100	5,490,033,664
[5936]	26/10/22	871	871	862	868	-1.0	-0.12	8,400	5,496,366,080
[5936]	26/10/21	869	872	869	869	0	+0.00	2,500	5,502,698,496
[5936]	26/10/20	877	877	868	869	-8.0	-0.91	12,100	5,502,698,496
[5936]	26/10/19	872	877	872	877	+7.0	+0.80	6,600	5,553,356,288
[5936]	26/10/16	877	878	869	870	+1.0	+0.12	5,400	5,509,030,400
[5936]	26/10/15	872	874	869	869	-3.0	-0.34	2,100	5,502,698,496
[5936]	26/10/14	882	882	870	872	-7.0	-0.80	7,200	5,521,694,720
[5936]	26/10/13	880	885	875	879	+2.0	+0.23	57,500	5,566,020,608
[5936]	26/10/09	880	881	876	877	-3.0	-0.34	3,500	5,553,356,288
[5936]	26/10/08	881	882	880	880	-4.0	-0.45	2,200	5,572,352,512
[5936]	26/10/07	890	894	880	884	-3.0	-0.34	4,700	5,597,681,664
[5936]	26/10/06	881	889	881	887	+5.0	+0.57	5,500	5,616,678,400
[5936]	26/10/05	887	890	882	882	-1.0	-0.11	5,000	5,585,017,344
[5936]	26/10/02	886	893	878	883	-3.0	-0.34	8,200	5,591,349,248
[5936]	26/10/01	890	895	885	886	-10.0	-1.12	10,700	5,610,345,984
[5936]	26/09/30	900	900	890	896	-11.0	-1.21	19,600	5,673,668,096
[5936]	26/09/29	907	907	900	907	+3.0	+0.33	5,600	5,743,322,624
[5936]	26/09/28	900	908	895	904	0	+0.00	16,200	5,724,325,888
[5936]	26/09/25	901	904	901	904	+2.0	+0.22	4,600	5,724,325,888
[5936]	26/09/24	903	907	901	902	-5.0	-0.55	22,600	5,711,661,568
[5936]	26/09/18	904	910	904	907	-7.0	-0.77	12,700	5,743,322,624
[5936]	26/09/17	911	918	902	914	+8.0	+0.88	5,000	5,787,648,000
[5936]	26/09/16	908	913	905	906	-9.0	-0.98	1,700	5,736,990,208
[5936]	26/09/15	911	915	908	915	+8.0	+0.88	700	5,793,980,416
[5936]	26/09/14	902	910	902	907	+2.0	+0.22	1,900	5,743,322,624
[5936]	26/09/11	913	919	902	905	-1.0	-0.11	7,100	5,730,658,304
[5936]	26/09/10	912	912	904	906	-6.0	-0.66	3,100	5,736,990,208
[5936]	26/09/09	915	919	912	912	-5.0	-0.55	3,900	5,774,983,680
[5936]	26/09/08	923	923	916	917	-7.0	-0.76	2,200	5,806,644,736
[5936]	26/09/07	917	924	911	924	+8.0	+0.87	13,200	5,850,970,112
[5936]	26/09/04	916	917	909	916	+6.0	+0.66	2,600	5,800,312,832
[5936]	26/09/03	919	919	908	910	-11.0	-1.19	2,800	5,762,319,360
[5936]	26/09/02	915	921	907	921	+6.0	+0.66	6,100	5,831,973,888
[5936]	26/09/01	914	924	914	915	-8.0	-0.87	4,200	5,793,980,416
[5936]	26/08/31	917	923	909	923	-2.0	-0.22	16,600	5,844,638,208
[5936]	26/08/28	904	925	898	925	+25.0	+2.78	20,100	5,857,302,528
[5936]	26/08/27	899	900	893	900	+3.0	+0.33	4,000	5,698,997,248
[5936]	26/08/26	892	897	887	897	+7.0	+0.79	8,100	5,680,000,512
[5936]	26/08/25	885	891	885	890	0	+0.00	4,400	5,635,675,136
[5936]	26/08/24	889	891	880	890	+3.0	+0.34	11,000	5,635,675,136
[5936]	26/08/21	891	892	884	887	-3.0	-0.34	6,900	5,616,678,400
[5936]	26/08/20	891	891	886	890	+3.0	+0.34	2,600	5,635,675,136
[5936]	26/08/19	889	889	886	887	-2.0	-0.22	2,900	5,616,678,400
[5936]	26/08/18	892	892	885	889	-3.0	-0.34	6,200	5,629,342,720
[5936]	26/08/17	891	892	887	892	+6.0	+0.68	3,700	5,648,339,456
[5936]	26/08/14	889	890	883	886	-2.0	-0.23	8,400	5,610,345,984
[5936]	26/08/13	888	888	880	888	-1.0	-0.11	4,300	5,623,010,304
[5936]	26/08/12	885	890	885	889	+2.0	+0.23	1,600	5,629,342,720
[5936]	26/08/10	879	887	878	887	+9.0	+1.03	4,300	5,616,678,400
[5936]	26/08/07	886	887	877	878	-2.0	-0.23	2,100	5,559,688,192
[5936]	26/08/06	875	880	875	880	+5.0	+0.57	2,300	5,572,352,512
[5936]	26/08/05	890	890	875	875	-10.0	-1.13	4,100	5,540,691,456
[5936]	26/08/04	887	914	883	885	-1.0	-0.11	92,300	5,604,013,568
[5936]	26/08/03	889	889	871	886	-4.0	-0.45	10,500	5,610,345,984
[5936]	26/07/31	880	890	860	890	-40.0	-4.30	67,300	5,635,675,136
[5936]	26/07/30	900	930	899	930	+18.0	+1.97	38,400	5,888,963,584
[5936]	26/07/29	912	916	912	912	0	+0.00	1,800	5,774,983,680
[5936]	26/07/28	919	919	912	912	-3.0	-0.33	2,800	5,774,983,680
[5936]	26/07/27	907	915	906	915	+9.0	+0.99	3,100	5,793,980,416
[5936]	26/07/24	903	913	903	906	-9.0	-0.98	4,300	5,736,990,208
[5936]	26/07/23	911	915	905	915	+6.0	+0.66	5,100	5,793,980,416
[5936]	26/07/22	910	910	906	909	+4.0	+0.44	700	5,755,986,944
[5936]	26/07/21	907	912	905	905	+2.0	+0.22	2,400	5,730,658,304
[5936]	26/07/17	915	916	898	903	-13	-1.42	10,100	-
[5936]	26/07/16	925	930	916	916	-9	-0.97	8,100	-
[5936]	26/07/15	926	929	924	925	-3	-0.32	2,000	-
[5936]	26/07/14	929	929	923	928	+3	+0.32	1,700	-
[5936]	26/07/13	925	929	923	925	-4	-0.43	800	-
[5936]	26/07/10	929	929	923	929	+1	+0.11	3,600	-
[5936]	26/07/09	929	929	924	928	-1	-0.11	500	-
[5936]	26/07/08	933	933	929	929	-4	-0.43	3,100	-
[5936]	26/07/07	938	938	928	933	+5	+0.54	1,900	-
[5936]	26/07/06	930	932	928	928	+3	+0.32	2,300	-
[5936]	26/07/03	915	925	915	925	+10	+1.09	900	-
[5936]	26/07/02	919	919	911	915	0	0.00	900	-
[5936]	26/07/01	916	922	915	915	-1	-0.11	6,700	-
[5936]	26/06/30	900	916	900	916	+11	+1.22	9,900	-
[5936]	26/06/29	899	906	899	905	+15	+1.69	5,900	-
[5936]	26/06/26	898	898	884	890	-3	-0.34	6,800	-
[5936]	26/06/25	889	894	889	893	+2	+0.22	3,700	-
[5936]	26/06/24	893	893	888	891	+1	+0.11	4,100	-
[5936]	26/06/23	912	912	889	890	-13	-1.44	17,000	-
[5936]	26/06/22	914	914	902	903	-3	-0.33	2,100	-
[5936]	26/06/19	913	915	905	906	-15	-1.63	2,800	-
[5936]	26/06/18	917	921	915	921	+6	+0.66	1,100	-
[5936]	26/06/17	909	915	890	915	+6	+0.66	11,100	-
[5936]	26/06/16	923	925	907	909	-6	-0.66	16,600	-
[5936]	26/06/15	922	922	907	915	+38	+4.33	66,700	-
[5936]	26/06/12	875	877	868	877	-2	-0.23	11,000	-
[5936]	26/06/11	876	882	871	879	-11	-1.24	8,000	-
[5936]	26/06/10	884	890	881	890	+6	+0.68	5,400	-
[5936]	26/06/09	883	888	882	884	+9	+1.03	7,800	-
[5936]	26/06/08	873	879	873	875	-9	-1.02	2,900	-
[5936]	26/06/05	873	886	873	884	+2	+0.23	7,900	-
[5936]	26/06/04	872	882	872	882	0	0.00	7,100	-
[5936]	26/06/03	880	887	877	882	-4	-0.45	8,900	-
[5936]	26/06/02	895	895	877	886	-8	-0.89	12,200	-
[5936]	26/06/01	892	896	884	894	+2	+0.22	4,300	-
[5936]	26/05/29	873	892	872	892	+14	+1.59	8,000	-
[5936]	26/05/28	874	880	868	878	+4	+0.46	11,000	-
[5936]	26/05/27	893	893	874	874	-19	-2.13	11,400	-
[5936]	26/05/26	885	893	883	893	+8	+0.90	4,300	-
[5936]	26/05/25	890	895	884	885	-10	-1.12	7,700	-
[5936]	26/05/22	896	897	882	895	+8.0	+0.90	9,000	-
[5936]	26/05/21	898	898	887	887	0	+0.00	4,500	-
[5936]	26/05/20	898	898	883	887	-7.0	-0.78	3,100	-
[5936]	26/05/19	890	901	881	894	-10.0	-1.11	10,400	-
[5936]	26/05/18	899	904	899	904	+6.0	+0.67	1,400	-
[5936]	26/05/15	885	903	885	898	-2.0	-0.22	7,600	-
[5936]	26/05/14	907	909	876	900	-5.0	-0.55	17,200	-
[5936]	26/05/13	902	909	902	905	+3.0	+0.33	2,000	-
[5936]	26/05/12	904	910	901	902	-2.0	-0.22	1,500	-
[5936]	26/05/11	902	908	902	904	-1.0	-0.11	1,500	-
[5936]	26/05/08	903	905	900	905	+2.0	+0.22	2,400	-
[5936]	26/05/07	908	910	902	903	-5.0	-0.55	6,300	-
[5936]	26/05/01	910	914	908	908	-6.0	-0.66	2,500	-
[5936]	26/04/30	925	925	914	914	-15.0	-1.61	6,700	-
[5936]	26/04/28	917	929	908	929	+18.0	+1.98	4,200	-
[5936]	26/04/27	915	915	906	911	+9	+1.00	3,600	-
[5936]	26/04/24	921	921	884	902	-22	-2.38	16,800	-
[5936]	26/04/23	929	933	924	924	-3	-0.32	4,600	-
[5936]	26/04/22	926	929	926	927	+5	+0.54	1,000	-
[5936]	26/04/21	922	926	922	922	-1	-0.11	4,000	-
[5936]	26/04/20	922	923	921	923	+2	+0.22	3,300	-
[5936]	26/04/17	924	930	921	921	-6	-0.65	7,800	-
[5936]	26/04/16	922	927	922	927	+6	+0.65	2,600	-
[5936]	26/04/15	917	922	917	921	+4	+0.44	1,800	-
[5936]	26/04/14	921	923	917	917	-4	-0.43	3,300	-
[5936]	26/04/13	917	921	915	921	-1	-0.11	3,600	-
[5936]	26/04/10	923	926	922	922	-1	-0.11	3,500	-
[5936]	26/04/09	923	924	921	923	+4	+0.44	2,800	-
[5936]	26/04/08	918	922	911	919	+3	+0.33	12,600	-
[5936]	26/04/07	914	916	912	916	+2	+0.22	4,900	-
[5936]	26/04/06	925	925	912	914	-10	-1.08	9,500	-
[5936]	26/04/03	924	925	916	924	+6	+0.65	2,600	-
[5936]	26/04/02	924	930	912	918	-7	-0.76	11,400	-
[5936]	26/04/01	922	925	912	925	+4	+0.43	51,500	-
[5936]	26/03/31	911	929	907	921	0	0.00	9,500	-
[5936]	26/03/30	930	930	910	921	-36	-3.76	18,600	-
[5936]	26/03/27	955	961	954	957	+5	+0.53	44,200	-
[5936]	26/03/26	959	967	949	952	-3	-0.31	15,300	-
[5936]	26/03/25	951	961	951	955	0	0.00	6,700	-
[5936]	26/03/24	953	955	942	955	+15	+1.60	7,400	-
[5936]	26/03/23	950	954	933	940	-27	-2.79	13,600	-
[5936]	26/03/19	979	979	967	967	-17	-1.73	3,100	-
[5936]	26/03/18	969	984	969	984	+21	+2.18	6,300	-
[5936]	26/03/17	951	965	951	963	+10	+1.05	8,200	-
[5936]	26/03/16	955	955	950	953	-6	-0.63	5,800	-
[5936]	26/03/13	960	968	955	959	-7	-0.72	5,000	-
[5936]	26/03/12	966	971	961	966	0	0.00	1,800	-
[5936]	26/03/11	964	979	960	966	+7	+0.73	4,700	-
[5936]	26/03/10	960	968	959	959	+5	+0.52	3,200	-
[5936]	26/03/09	954	970	940	954	-26	-2.65	13,500	-
[5936]	26/03/06	978	980	970	980	+2	+0.20	3,000	-
[5936]	26/03/05	963	980	963	978	+22	+2.30	5,700	-
[5936]	26/03/04	955	968	948	956	-9	-0.93	16,600	-
[5936]	26/03/03	984	987	965	965	-19	-1.93	22,300	-
[5936]	26/03/02	988	999	982	984	-9	-0.91	17,800	-
[5936]	26/02/27	969	1,000	969	993	+25	+2.58	53,200	-
[5936]	26/02/26	970	970	961	968	+2	+0.21	9,000	-
[5936]	26/02/25	958	966	952	966	+2	+0.21	23,400	-
[5936]	26/02/24	956	964	955	964	+9	+0.94	10,200	-
[5936]	26/02/20	955	962	949	955	-5	-0.52	19,800	-
[5936]	26/02/19	956	961	955	960	+6	+0.63	15,300	-
[5936]	26/02/18	948	958	948	954	+7	+0.74	10,400	-
[5936]	26/02/17	954	955	947	947	-4	-0.42	15,800	-
[5936]	26/02/16	956	957	951	951	-3	-0.31	8,200	-
[5936]	26/02/13	953	956	951	954	-2	-0.21	5,300	-
[5936]	26/02/12	956	957	953	956	+3	+0.31	9,700	-
[5936]	26/02/10	955	956	950	953	-3	-0.31	13,100	-
[5936]	26/02/09	980	980	947	956	-22	-2.25	96,500	-
[5936]	26/02/06	979	980	976	978	0	0.00	3,400	-
[5936]	26/02/05	977	980	976	978	+3	+0.31	6,100	-
[5936]	26/02/04	973	975	971	975	0	0.00	4,500	-
[5936]	26/02/03	970	975	961	975	+5	+0.52	6,500	-
[5936]	26/02/02	974	975	968	970	+9	+0.94	9,300	-
[5936]	26/01/30	960	970	960	961	-9	-0.93	10,300	-
[5936]	26/01/29	960	970	952	970	+10	+1.04	6,700	-
[5936]	26/01/28	961	961	955	960	+1	+0.10	3,100	-
[5936]	26/01/27	959	960	955	959	+2	+0.21	2,800	-
[5936]	26/01/26	964	964	956	957	-8	-0.83	4,800	-
[5936]	26/01/23	963	968	963	965	-4	-0.41	3,600	-
[5936]	26/01/22	962	969	953	969	+14	+1.47	6,900	-
[5936]	26/01/21	945	955	941	955	0	0.00	4,300	-
[5936]	26/01/20	963	965	945	955	-2	-0.21	9,200	-
[5936]	26/01/19	964	965	953	957	-9	-0.93	5,100	-
[5936]	26/01/16	970	970	962	966	+5	+0.52	6,100	-
[5936]	26/01/15	958	961	957	961	+5	+0.52	2,400	-
[5936]	26/01/14	961	961	956	956	0	0.00	3,700	-
[5936]	26/01/13	960	964	953	956	-1	-0.10	7,400	-
[5936]	26/01/09	950	957	941	957	+11	+1.16	7,000	-
[5936]	26/01/08	960	960	945	946	-5	-0.53	16,300	-
[5936]	26/01/07	954	958	950	951	-3	-0.31	5,900	-
[5936]	26/01/06	958	958	941	954	+3	+0.32	4,500	-
[5936]	26/01/05	946	965	942	951	+5	+0.53	9,200	-
[5936]	25/12/30	964	964	928	946	-19	-1.97	35,400	-
[5936]	25/12/29	950	965	938	965	+30	+3.21	15,400	-
[5936]	25/12/26	940	953	920	935	0	0.00	17,900	-
[5936]	25/12/25	929	940	929	935	+3	+0.32	8,200	-
[5936]	25/12/24	921	935	915	932	+13	+1.41	12,100	-
[5936]	25/12/23	909	944	900	919	+12	+1.32	34,100	-
[5936]	25/12/22	910	910	898	907	+3	+0.33	35,100	-
[5936]	25/12/19	900	904	899	904	+6	+0.67	2,100	-
[5936]	25/12/18	896	903	896	898	-1	-0.11	1,600	-
[5936]	25/12/17	906	906	896	899	-5	-0.55	2,700	-
[5936]	25/12/16	911	911	901	904	-6	-0.66	11,700	-
[5936]	25/12/15	898	918	896	910	+14	+1.56	16,500	-
[5936]	25/12/12	898	899	896	896	-1	-0.11	1,100	-
[5936]	25/12/11	900	901	896	897	-3	-0.33	8,000	-
[5936]	25/12/10	891	900	886	900	+12	+1.35	8,800	-
[5936]	25/12/09	898	898	878	888	-10	-1.11	29,700	-
[5936]	25/12/08	900	900	885	898	+1	+0.11	15,400	-
[5936]	25/12/05	902	902	893	897	-5	-0.55	4,400	-
[5936]	25/12/04	903	904	902	902	0	0.00	2,100	-
[5936]	25/12/03	906	906	901	902	+2	+0.22	2,000	-
[5936]	25/12/02	902	909	899	900	-5	-0.55	6,000	-
[5936]	25/12/01	909	909	900	905	+3	+0.33	5,500	-
[5936]	25/11/28	903	908	900	902	-5	-0.55	7,900	-
[5936]	25/11/27	909	909	900	907	+4	+0.44	4,800	-
[5936]	25/11/26	902	904	899	903	+5	+0.56	11,100	-
[5936]	25/11/25	900	900	892	898	-2	-0.22	6,200	-
[5936]	25/11/21	883	900	883	900	+17	+1.93	35,700	-
[5936]	25/11/20	887	888	883	883	+4	+0.46	2,900	-
[5936]	25/11/19	892	894	874	879	-12	-1.35	10,700	-
[5936]	25/11/18	897	897	886	891	+4	+0.45	2,500	-
[5936]	25/11/17	892	892	885	887	-6	-0.67	4,300	-
[5936]	25/11/14	893	894	887	893	-2	-0.22	2,700	-
[5936]	25/11/13	900	909	895	895	-5	-0.56	8,700	-
[5936]	25/11/12	886	900	886	900	+8	+0.90	4,300	-
[5936]	25/11/11	887	892	881	892	+4	+0.45	4,900	-
[5936]	25/11/10	872	888	872	888	+18	+2.07	7,500	-
[5936]	25/11/07	880	888	867	870	-24	-2.68	5,300	-
[5936]	25/11/06	882	898	880	894	+11	+1.25	6,600	-
[5936]	25/11/05	883	884	861	883	-2	-0.23	21,400	-
[5936]	25/11/04	908	908	881	885	-30	-3.28	28,000	-
[5936]	25/10/31	926	930	900	915	-20	-2.14	19,900	-
[5936]	25/10/30	941	944	930	935	+5	+0.54	4,700	-
[5936]	25/10/29	948	948	930	930	-14	-1.48	4,100	-
[5936]	25/10/28	964	964	944	944	-11	-1.15	6,300	-
[5936]	25/10/27	963	969	954	955	-5	-0.52	4,100	-
[5936]	25/10/24	954	961	952	960	-9	-0.93	6,000	-
[5936]	25/10/23	953	969	945	969	+24	+2.54	8,300	-
[5936]	25/10/22	942	959	936	945	+6	+0.64	8,700	-
[5936]	25/10/21	945	947	936	939	-2	-0.21	3,000	-
[5936]	25/10/20	935	950	934	941	+13	+1.40	4,600	-
[5936]	25/10/17	933	935	928	928	0	0.00	2,800	-
[5936]	25/10/16	935	935	924	928	-7	-0.75	3,900	-
[5936]	25/10/15	924	935	923	935	+11	+1.19	2,500	-
[5936]	25/10/14	921	937	920	924	-4	-0.43	6,800	-
[5936]	25/10/10	936	936	922	928	-11	-1.17	5,400	-
[5936]	25/10/09	950	950	935	939	-13	-1.37	7,000	-
[5936]	25/10/08	949	958	944	952	-8	-0.83	7,200	-
[5936]	25/10/07	964	964	954	960	-4	-0.41	3,500	-
[5936]	25/10/06	966	973	952	964	+4	+0.42	24,100	-
[5936]	25/10/03	955	966	945	960	0	0.00	9,600	-
[5936]	25/10/02	943	964	943	960	+20	+2.13	16,700	-
[5936]	25/10/01	953	953	921	940	-13	-1.36	31,300	-
[5936]	25/09/30	954	962	943	953	-9	-0.94	20,400	-
[5936]	25/09/29	963	963	951	962	+10	+1.05	9,900	-
[5936]	25/09/26	960	960	941	952	+3	+0.32	8,000	-
[5936]	25/09/25	940	960	935	949	+4	+0.42	27,000	-
[5936]	25/09/24	918	950	917	945	+42	+4.65	41,700	-
[5936]	25/09/22	900	917	883	903	+8	+0.89	25,900	-
[5936]	25/09/19	881	900	877	895	+14	+1.59	23,100	-
[5936]	25/09/18	886	886	879	881	-4	-0.45	6,700	-
[5936]	25/09/17	884	887	881	885	+1	+0.11	10,600	-
[5936]	25/09/16	876	890	876	884	+5	+0.57	8,700	-
[5936]	25/09/12	876	880	873	879	+4	+0.46	6,200	-
[5936]	25/09/11	875	879	871	875	+1	+0.11	4,500	-
[5936]	25/09/10	873	881	871	874	+4	+0.46	4,500	-
[5936]	25/09/09	880	889	855	870	-8	-0.91	13,600	-
[5936]	25/09/08	874	878	872	878	+6	+0.69	11,100	-
[5936]	25/09/05	870	873	868	872	+3	+0.35	11,400	-