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
[7939]	26/10/29	588	594	588	594	+7.0	+1.19	700	2,254,019,072
[7939]	26/10/28	594	594	587	587	-4.0	-0.68	800	2,227,456,512
[7939]	26/10/27	592	592	590	591	+1.0	+0.17	1,000	2,242,635,264
[7939]	26/10/26	588	590	586	590	-1.0	-0.17	1,200	2,238,840,576
[7939]	26/10/23	590	592	586	591	+3.0	+0.51	900	2,242,635,264
[7939]	26/10/22	586	588	586	588	-1.0	-0.17	900	2,231,251,200
[7939]	26/10/21	596	596	584	589	-11.0	-1.83	3,700	2,235,045,888
[7939]	26/10/20	603	603	581	600	-5.0	-0.83	7,000	2,276,786,944
[7939]	26/10/19	598	605	597	605	+7.0	+1.17	4,100	2,295,760,128
[7939]	26/10/16	599	599	597	598	-1.0	-0.17	800	2,269,197,824
[7939]	26/10/15	600	600	597	599	-1.0	-0.17	900	2,272,992,256
[7939]	26/10/14	604	604	598	600	0	+0.00	7,100	2,276,786,944
[7939]	26/10/13	600	600	600	600	-2.0	-0.33	800	2,276,786,944
[7939]	26/10/09	600	602	600	602	0	+0.00	1,800	2,284,376,320
[7939]	26/10/08	603	603	602	602	-1.0	-0.17	300	2,284,376,320
[7939]	26/10/07	605	605	601	603	+2.0	+0.33	1,500	2,288,171,008
[7939]	26/10/06	604	604	601	601	+1.0	+0.17	200	2,280,581,632
[7939]	26/10/05	600	601	600	600	0	+0.00	1,000	2,276,786,944
[7939]	26/10/02	597	600	595	600	+3.0	+0.50	2,600	2,276,786,944
[7939]	26/10/01	599	600	596	597	-2.0	-0.33	1,200	2,265,403,136
[7939]	26/09/30	594	599	594	599	+5.0	+0.84	800	2,272,992,256
[7939]	26/09/29	601	601	593	594	-6.0	-1.00	1,500	2,254,019,072
[7939]	26/09/28	599	602	599	600	+2.0	+0.33	1,000	2,276,786,944
[7939]	26/09/25	604	606	597	598	-6.0	-0.99	2,600	2,269,197,824
[7939]	26/09/24	603	604	602	604	+1.0	+0.17	600	2,291,965,696
[7939]	26/09/18	600	603	600	603	+3.0	+0.50	900	2,288,171,008
[7939]	26/09/17	600	602	600	600	-1.0	-0.17	800	2,276,786,944
[7939]	26/09/16	603	603	601	601	-4.0	-0.66	500	2,280,581,632
[7939]	26/09/15	604	605	600	605	+4.0	+0.67	500	2,295,760,128
[7939]	26/09/14	606	606	600	601	-2.0	-0.33	1,100	2,280,581,632
[7939]	26/09/11	602	603	602	603	+1.0	+0.17	800	2,288,171,008
[7939]	26/09/10	603	603	600	602	-1.0	-0.17	800	2,284,376,320
[7939]	26/09/09	600	603	598	603	+5.0	+0.84	1,100	2,288,171,008
[7939]	26/09/08	599	601	598	598	-2.0	-0.33	700	2,269,197,824
[7939]	26/09/07	603	603	600	600	-1.0	-0.17	1,600	2,276,786,944
[7939]	26/09/04	601	601	601	601	0	+0.00	500	2,280,581,632
[7939]	26/09/03	610	612	600	601	-8.0	-1.31	3,100	2,280,581,632
[7939]	26/09/02	608	609	608	609	+1.0	+0.16	600	2,310,938,880
[7939]	26/09/01	609	609	608	608	+6.0	+1.00	1,200	2,307,144,192
[7939]	26/08/31	600	602	600	602	+1.0	+0.17	1,000	2,284,376,320
[7939]	26/08/28	605	605	600	601	-1.0	-0.17	400	2,280,581,632
[7939]	26/08/27	607	607	602	602	0	+0.00	1,100	2,284,376,320
[7939]	26/08/26	605	605	602	602	-3.0	-0.50	800	2,284,376,320
[7939]	26/08/25	605	608	605	605	0	+0.00	700	2,295,760,128
[7939]	26/08/24	609	609	604	605	-4.0	-0.66	1,000	2,295,760,128
[7939]	26/08/21	612	612	609	609	-2.0	-0.33	900	2,310,938,880
[7939]	26/08/20	605	611	605	611	-2.0	-0.33	400	2,318,528,000
[7939]	26/08/19	613	613	613	613	0	+0.00	200	2,326,117,376
[7939]	26/08/18	610	613	610	613	+5.0	+0.82	700	2,326,117,376
[7939]	26/08/17	613	619	608	608	-1	-0.16	1,300	-
[7939]	26/08/14	607	609	607	609	0	0.00	400	-
[7939]	26/08/13	603	609	600	609	+7	+1.16	900	-
[7939]	26/08/12	603	603	599	602	-1	-0.17	2,200	-
[7939]	26/08/10	600	603	599	603	+3	+0.50	1,200	-
[7939]	26/08/07	596	601	596	600	+8	+1.35	600	-
[7939]	26/08/06	592	595	592	592	-3	-0.50	500	-
[7939]	26/08/05	607	611	593	595	-11	-1.82	1,300	-
[7939]	26/08/04	615	615	606	606	-10	-1.62	400	-
[7939]	26/08/03	616	616	615	616	+10	+1.65	1,400	-
[7939]	26/07/31	612	625	606	606	-10	-1.62	3,600	-
[7939]	26/07/30	612	623	612	616	-4	-0.65	1,100	-
[7939]	26/07/29	624	624	605	620	+5	+0.81	4,200	-
[7939]	26/07/28	595	615	590	615	+25	+4.24	4,100	-
[7939]	26/07/27	593	593	585	590	+7	+1.20	2,800	-
[7939]	26/07/24	582	583	581	583	0	0.00	1,300	-
[7939]	26/07/23	582	583	581	583	+2	+0.34	500	-
[7939]	26/07/22	583	583	581	581	-2	-0.34	1,400	-
[7939]	26/07/21	585	588	582	583	0	0.00	1,400	-
[7939]	26/07/17	588	594	583	583	-5	-0.85	500	-
[7939]	26/07/16	588	593	588	588	-4	-0.68	500	-
[7939]	26/07/15	591	592	585	592	-2	-0.34	1,700	-
[7939]	26/07/14	620	620	582	594	-16	-2.62	9,000	-
[7939]	26/07/13	610	610	594	610	+10	+1.67	4,900	-
[7939]	26/07/10	595	600	586	600	+10	+1.69	4,600	-
[7939]	26/07/09	588	590	587	590	+2	+0.34	2,000	-
[7939]	26/07/08	585	589	585	588	+3	+0.51	2,000	-
[7939]	26/07/07	584	585	583	585	+1	+0.17	800	-
[7939]	26/07/06	585	589	577	584	-2	-0.34	3,700	-
[7939]	26/07/03	581	588	581	586	0	0.00	900	-
[7939]	26/07/02	586	586	581	586	+6	+1.03	1,600	-
[7939]	26/07/01	588	588	580	580	-8	-1.36	400	-
[7939]	26/06/30	582	589	580	588	+4	+0.68	1,200	-
[7939]	26/06/29	580	584	578	584	+8	+1.39	1,600	-
[7939]	26/06/26	575	576	570	576	+1	+0.17	1,700	-
[7939]	26/06/25	576	576	569	575	-1	-0.17	600	-
[7939]	26/06/24	576	576	571	576	+4	+0.70	600	-
[7939]	26/06/23	570	575	570	572	+2	+0.35	700	-
[7939]	26/06/22	582	582	570	570	-12	-2.06	1,400	-
[7939]	26/06/19	570	582	570	582	+16	+2.83	1,800	-
[7939]	26/06/18	565	570	565	566	-1	-0.18	1,100	-
[7939]	26/06/17	577	579	565	567	-14	-2.41	1,100	-
[7939]	26/06/16	575	582	571	581	+1	+0.17	1,000	-
[7939]	26/06/15	572	581	572	580	+6	+1.05	700	-
[7939]	26/06/12	574	583	574	574	+4	+0.70	1,200	-
[7939]	26/06/11	575	575	566	570	+1	+0.18	800	-
[7939]	26/06/10	569	573	569	569	+4	+0.71	1,200	-
[7939]	26/06/09	566	586	565	565	+9	+1.62	2,000	-
[7939]	26/06/08	557	563	556	556	-7	-1.24	1,000	-
[7939]	26/06/05	563	563	560	563	+2	+0.36	1,100	-
[7939]	26/06/04	561	568	561	561	-8	-1.41	1,500	-
[7939]	26/06/03	575	575	562	569	-6	-1.04	900	-
[7939]	26/06/02	565	581	565	575	+10	+1.77	1,000	-
[7939]	26/06/01	565	567	565	565	0	0.00	700	-
[7939]	26/05/29	565	565	564	565	－	－	300	-
[7939]	26/05/28	－	－	－	570	－	－	0	-
[7939]	26/05/27	569	570	564	570	+7	+1.24	1,100	-
[7939]	26/05/26	566	566	563	563	-3	-0.53	500	-
[7939]	26/05/25	567	570	566	566	-1	-0.18	1,000	-
[7939]	26/05/22	578	578	566	567	-7.0	-1.22	800	-
[7939]	26/05/21	574	574	569	574	+5.0	+0.88	500	-
[7939]	26/05/20	557	569	557	569	+12.0	+2.15	700	-
[7939]	26/05/19	557	573	557	557	+1.0	+0.18	1,100	-
[7939]	26/05/18	560	575	555	556	-5.0	-0.89	2,800	-
[7939]	26/05/15	571	571	561	561	-10.0	-1.75	2,000	-
[7939]	26/05/14	572	577	571	571	-8.0	-1.38	800	-
[7939]	26/05/13	578	579	568	579	+11.0	+1.94	1,000	-
[7939]	26/05/12	574	587	568	568	-2.0	-0.35	4,900	-
[7939]	26/05/11	573	576	568	570	+1.0	+0.18	1,400	-
[7939]	26/05/08	566	576	566	569	+3.0	+0.53	900	-
[7939]	26/05/07	578	578	564	566	-12.0	-2.08	2,000	-
[7939]	26/05/01	585	585	575	578	-7.0	-1.20	600	-
[7939]	26/04/30	563	585	552	585	+22.0	+3.91	2,700	-
[7939]	26/04/28	567	568	563	563	-5.0	-0.88	1,200	-
[7939]	26/04/27	583	583	568	568	-10	-1.73	2,400	-
[7939]	26/04/24	578	579	577	578	-2	-0.34	800	-
[7939]	26/04/23	581	581	579	580	-1	-0.17	1,500	-
[7939]	26/04/22	582	582	581	581	-1	-0.17	400	-
[7939]	26/04/21	582	583	582	582	-1	-0.17	800	-
[7939]	26/04/20	586	586	583	583	-6	-1.02	900	-
[7939]	26/04/17	585	589	585	589	+4	+0.68	700	-
[7939]	26/04/16	588	589	585	585	-5	-0.85	1,200	-
[7939]	26/04/15	589	590	589	590	-3	-0.51	400	-
[7939]	26/04/14	596	596	588	593	-1	-0.17	700	-
[7939]	26/04/13	597	597	590	594	0	0.00	2,600	-
[7939]	26/04/10	588	595	586	594	+7	+1.19	1,600	-
[7939]	26/04/09	585	593	585	587	+3	+0.51	1,900	-
[7939]	26/04/08	579	595	579	584	+7	+1.21	3,300	-
[7939]	26/04/07	577	583	577	577	0	0.00	1,100	-
[7939]	26/04/06	583	583	577	577	-10	-1.70	1,900	-
[7939]	26/04/03	582	588	582	587	-1	-0.17	2,000	-
[7939]	26/04/02	589	589	585	588	-1	-0.17	3,100	-
[7939]	26/04/01	586	598	585	589	+3	+0.51	3,700	-
[7939]	26/03/31	586	594	586	586	-6	-1.01	2,400	-
[7939]	26/03/30	584	598	583	592	-34	-5.43	6,300	-
[7939]	26/03/27	619	634	619	626	+1	+0.16	6,500	-
[7939]	26/03/26	625	626	618	625	+8	+1.30	2,700	-
[7939]	26/03/25	618	625	614	617	+6	+0.98	2,400	-
[7939]	26/03/24	617	629	611	611	-5	-0.81	4,100	-
[7939]	26/03/23	630	631	603	616	-15	-2.38	6,600	-
[7939]	26/03/19	630	634	630	631	+1	+0.16	3,000	-
[7939]	26/03/18	630	631	630	630	-1	-0.16	2,500	-
[7939]	26/03/17	628	631	628	631	+3	+0.48	2,600	-
[7939]	26/03/16	630	630	628	628	-2	-0.32	2,800	-
[7939]	26/03/13	627	633	627	630	-1	-0.16	3,000	-
[7939]	26/03/12	632	633	626	631	+1	+0.16	3,600	-
[7939]	26/03/11	627	631	627	630	+2	+0.32	2,000	-
[7939]	26/03/10	630	632	627	628	+1	+0.16	4,400	-
[7939]	26/03/09	626	627	617	627	+2	+0.32	4,100	-
[7939]	26/03/06	616	625	616	625	0	0.00	2,000	-
[7939]	26/03/05	611	625	611	625	+24	+3.99	5,300	-
[7939]	26/03/04	621	623	601	601	-16	-2.59	7,500	-
[7939]	26/03/03	624	628	617	617	-6	-0.96	5,400	-
[7939]	26/03/02	630	632	623	623	-7	-1.11	6,900	-
[7939]	26/02/27	633	637	630	630	0	0.00	6,100	-
[7939]	26/02/26	631	633	630	630	-1	-0.16	5,000	-
[7939]	26/02/25	633	635	631	631	+1	+0.16	4,000	-
[7939]	26/02/24	628	634	628	630	+2	+0.32	1,700	-
[7939]	26/02/20	632	633	627	628	-4	-0.63	2,100	-
[7939]	26/02/19	630	632	629	632	+2	+0.32	600	-
[7939]	26/02/18	634	634	628	630	-4	-0.63	3,100	-
[7939]	26/02/17	633	638	632	634	-2	-0.31	2,100	-
[7939]	26/02/16	638	638	632	636	-2	-0.31	3,500	-
[7939]	26/02/13	629	638	622	638	+13	+2.08	7,200	-
[7939]	26/02/12	617	625	616	625	+6	+0.97	3,700	-
[7939]	26/02/10	616	619	615	619	+4	+0.65	2,700	-
[7939]	26/02/09	619	623	615	615	+1	+0.16	6,700	-
[7939]	26/02/06	616	617	611	614	-1	-0.16	1,600	-
[7939]	26/02/05	608	615	608	615	+13	+2.16	3,400	-
[7939]	26/02/04	594	606	593	602	+7	+1.18	1,700	-
[7939]	26/02/03	597	599	593	595	-2	-0.34	2,600	-
[7939]	26/02/02	589	606	589	597	+4	+0.67	6,100	-
[7939]	26/01/30	607	616	570	593	-14	-2.31	24,000	-
[7939]	26/01/29	609	609	604	607	+3	+0.50	2,600	-
[7939]	26/01/28	612	612	599	604	-11	-1.79	6,000	-
[7939]	26/01/27	619	619	615	615	-5	-0.81	3,800	-
[7939]	26/01/26	614	626	614	620	+6	+0.98	6,500	-
[7939]	26/01/23	615	615	611	614	+3	+0.49	3,700	-
[7939]	26/01/22	616	616	610	611	+1	+0.16	1,600	-
[7939]	26/01/21	609	611	605	610	-1	-0.16	6,800	-
[7939]	26/01/20	611	617	611	611	0	0.00	6,200	-
[7939]	26/01/19	597	617	597	611	+15	+2.52	7,700	-
[7939]	26/01/16	604	604	595	596	+2	+0.34	4,800	-
[7939]	26/01/15	594	606	591	594	+5	+0.85	6,600	-
[7939]	26/01/14	591	594	586	589	0	0.00	5,900	-
[7939]	26/01/13	581	594	581	589	+9	+1.55	9,500	-
[7939]	26/01/09	575	582	575	580	+5	+0.87	6,900	-
[7939]	26/01/08	577	577	573	575	0	0.00	2,900	-
[7939]	26/01/07	573	575	571	575	+2	+0.35	5,700	-
[7939]	26/01/06	575	580	572	573	-2	-0.35	4,000	-
[7939]	26/01/05	579	579	564	575	+6	+1.05	13,800	-
[7939]	25/12/30	583	583	562	569	-6	-1.04	30,000	-
[7939]	25/12/29	574	577	566	575	+6	+1.05	8,700	-
[7939]	25/12/26	564	571	561	569	+8	+1.43	7,100	-
[7939]	25/12/25	566	566	560	561	0	0.00	4,700	-
[7939]	25/12/24	568	568	560	561	-3	-0.53	7,500	-
[7939]	25/12/23	563	564	563	564	+1	+0.18	700	-
[7939]	25/12/22	568	568	561	563	-2	-0.35	8,900	-
[7939]	25/12/19	564	565	558	565	0	0.00	6,500	-
[7939]	25/12/18	561	567	560	565	+4	+0.71	2,300	-
[7939]	25/12/17	564	564	555	561	+3	+0.54	6,200	-
[7939]	25/12/16	568	568	557	558	-10	-1.76	5,500	-
[7939]	25/12/15	568	568	565	568	+3	+0.53	1,800	-
[7939]	25/12/12	568	569	560	565	-2	-0.35	4,300	-
[7939]	25/12/11	562	567	562	567	+5	+0.89	2,200	-
[7939]	25/12/10	568	570	562	562	-5	-0.88	10,900	-
[7939]	25/12/09	568	568	560	567	+1	+0.18	2,600	-
[7939]	25/12/08	566	567	563	566	+4	+0.71	2,800	-
[7939]	25/12/05	559	563	558	562	+3	+0.54	1,800	-
[7939]	25/12/04	559	561	558	559	0	0.00	2,100	-
[7939]	25/12/03	559	566	551	559	+3	+0.54	8,800	-
[7939]	25/12/02	558	565	551	556	-1	-0.18	6,800	-
[7939]	25/12/01	553	557	553	557	+5	+0.91	2,600	-
[7939]	25/11/28	556	557	551	552	-4	-0.72	2,800	-
[7939]	25/11/27	554	556	553	556	+3	+0.54	2,100	-
[7939]	25/11/26	553	557	550	553	+3	+0.55	3,600	-
[7939]	25/11/25	557	558	550	550	-7	-1.26	5,100	-
[7939]	25/11/21	554	557	554	557	+7	+1.27	1,800	-
[7939]	25/11/20	555	555	550	550	-3	-0.54	2,400	-
[7939]	25/11/19	553	553	553	553	+1	+0.18	500	-
[7939]	25/11/18	557	557	550	552	-5	-0.90	2,300	-
[7939]	25/11/17	559	561	553	557	-5	-0.89	3,800	-
[7939]	25/11/14	560	562	559	562	+2	+0.36	1,700	-
[7939]	25/11/13	563	565	555	560	+1	+0.18	2,900	-
[7939]	25/11/12	563	563	557	559	-4	-0.71	3,900	-
[7939]	25/11/11	562	563	557	563	+6	+1.08	2,500	-
[7939]	25/11/10	557	557	552	557	0	0.00	2,000	-
[7939]	25/11/07	555	557	552	557	+2	+0.36	2,000	-
[7939]	25/11/06	548	555	548	555	+5	+0.91	1,900	-
[7939]	25/11/05	551	551	548	550	0	0.00	2,100	-
[7939]	25/11/04	545	550	543	550	+10	+1.85	5,500	-
[7939]	25/10/31	545	571	540	540	-4	-0.74	12,300	-
[7939]	25/10/30	540	544	539	544	+2	+0.37	3,700	-
[7939]	25/10/29	543	543	541	542	-2	-0.37	1,900	-
[7939]	25/10/28	545	545	544	544	-1	-0.18	1,300	-
[7939]	25/10/27	544	546	542	545	+3	+0.55	2,000	-
[7939]	25/10/24	542	545	542	542	0	0.00	1,100	-
[7939]	25/10/23	543	545	542	542	-1	-0.18	1,500	-
[7939]	25/10/22	543	546	543	543	0	0.00	1,800	-
[7939]	25/10/21	548	548	543	543	-2	-0.37	4,100	-
[7939]	25/10/20	545	551	544	545	-14	-2.50	10,000	-
[7939]	25/10/17	548	585	548	559	+11	+2.01	8,200	-
[7939]	25/10/16	550	550	544	548	+8	+1.48	2,400	-
[7939]	25/10/15	551	552	540	540	-8	-1.46	4,600	-
[7939]	25/10/14	547	548	543	548	-3	-0.54	2,900	-
[7939]	25/10/10	549	551	546	551	+2	+0.36	1,700	-
[7939]	25/10/09	550	550	548	549	+1	+0.18	900	-
[7939]	25/10/08	543	548	543	548	+7	+1.29	2,300	-
[7939]	25/10/07	542	545	540	541	-1	-0.18	2,000	-
[7939]	25/10/06	548	549	534	542	-6	-1.09	7,900	-
[7939]	25/10/03	547	550	545	548	+1	+0.18	1,100	-
[7939]	25/10/02	543	548	543	547	+4	+0.74	900	-
[7939]	25/10/01	558	558	543	543	-16	-2.86	3,800	-
[7939]	25/09/30	555	559	553	559	+3	+0.54	2,900	-
[7939]	25/09/29	555	556	553	556	+6	+1.09	2,100	-
[7939]	25/09/26	547	550	540	550	+4	+0.73	2,500	-
[7939]	25/09/25	542	546	542	546	+4	+0.74	1,000	-
[7939]	25/09/24	539	542	537	542	+6	+1.12	3,200	-
[7939]	25/09/22	538	538	534	536	0	0.00	5,400	-
[7939]	25/09/19	547	547	535	536	-11	-2.01	9,800	-
[7939]	25/09/18	547	549	547	547	-1	-0.18	900	-
[7939]	25/09/17	548	549	546	548	+1	+0.18	2,500	-
[7939]	25/09/16	559	559	546	547	-12	-2.15	8,400	-
[7939]	25/09/12	563	563	559	559	-2	-0.36	2,000	-
[7939]	25/09/11	557	561	557	561	+4	+0.72	1,500	-
[7939]	25/09/10	558	559	556	557	-1	-0.18	1,800	-
[7939]	25/09/09	558	558	556	558	+3	+0.54	1,700	-
[7939]	25/09/08	552	555	551	555	+4	+0.73	1,500	-
[7939]	25/09/05	552	555	550	551	-1	-0.18	2,700	-