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
[1349]	26/07/07	－	－	－	17,910	－	－	0	-
[1349]	26/07/06	17,910	17,910	17,910	17,910	+5.0	+0.03	1	-
[1349]	26/07/03	17,815	17,905	17,750	17,905	+20.0	+0.11	6	-
[1349]	26/07/02	17,885	17,885	17,885	17,885	-20	-0.11	2	-
[1349]	26/07/01	17,900	17,905	17,900	17,905	+150	+0.84	2	-
[1349]	26/06/30	17,755	17,760	17,755	17,755	+5	+0.03	41	-
[1349]	26/06/29	17,750	17,750	17,750	17,750	0	0.00	11	-
[1349]	26/06/26	17,910	17,910	17,750	17,750	－	－	2	-
[1349]	26/06/25	－	－	－	17,800	－	－	0	-
[1349]	26/06/24	－	－	－	17,800	－	－	0	-
[1349]	26/06/23	17,590	17,820	17,590	17,800	-85	-0.48	49	-
[1349]	26/06/22	17,885	17,885	17,885	17,885	+135	+0.76	1	-
[1349]	26/06/19	17,885	17,885	17,750	17,750	－	－	10	-
[1349]	26/06/18	－	－	－	17,880	－	－	0	-
[1349]	26/06/17	17,885	17,885	17,880	17,880	-5	-0.03	5	-
[1349]	26/06/16	17,750	17,885	17,750	17,885	+120	+0.68	5	-
[1349]	26/06/15	17,765	17,765	17,765	17,765	+185	+1.05	5	-
[1349]	26/06/12	17,580	17,580	17,580	17,580	0	0.00	2	-
[1349]	26/06/11	17,580	17,580	17,580	17,580	-180	-1.01	2	-
[1349]	26/06/10	17,590	17,805	17,590	17,760	-40	-0.22	6	-
[1349]	26/06/09	17,800	17,800	17,800	17,800	+225	+1.28	1	-
[1349]	26/06/08	17,735	17,735	17,575	17,575	-195	-1.10	11	-
[1349]	26/06/05	17,850	17,850	17,770	17,770	-55	-0.31	3	-
[1349]	26/06/04	17,835	17,835	17,825	17,825	-10	-0.06	9	-
[1349]	26/06/03	17,835	17,835	17,835	17,835	+55	+0.31	1	-
[1349]	26/06/02	17,770	17,780	17,770	17,780	+135	+0.77	19	-
[1349]	26/06/01	17,610	17,645	17,610	17,645	-75	-0.42	101	-
[1349]	26/05/29	17,720	17,720	17,720	17,720	+35	+0.20	3	-
[1349]	26/05/28	17,635	17,685	17,635	17,685	－	－	2	-
[1349]	26/05/27	－	－	－	17,565	－	－	0	-
[1349]	26/05/26	17,565	17,565	17,565	17,565	0	0.00	10	-
[1349]	26/05/25	17,565	17,565	17,565	17,565	+5	+0.03	2	-
[1349]	26/05/22	17,560	17,560	17,560	17,560	-205.0	-1.15	2	-
[1349]	26/05/21	17,765	17,765	17,765	17,765	+205.0	+1.17	3	-
[1349]	26/05/20	17,770	17,770	17,560	17,560	-210.0	-1.18	31	-
[1349]	26/05/19	17,770	17,770	17,770	17,770	+10.0	+0.06	3	-
[1349]	26/05/18	17,805	17,805	17,585	17,760	+140.0	+0.79	60	-
[1349]	26/05/15	17,820	17,820	17,620	17,620	-5.0	-0.03	13	-
[1349]	26/05/14	17,815	17,815	17,625	17,625	0	+0.00	16	-
[1349]	26/05/13	17,615	17,755	17,615	17,625	-95.0	-0.54	89	-
[1349]	26/05/12	17,720	17,720	17,720	17,720	+95.0	+0.54	18	-
[1349]	26/05/11	17,770	17,770	17,615	17,625	-30.0	-0.17	130	-
[1349]	26/05/08	17,765	17,765	17,655	17,655	-20.0	-0.11	2	-
[1349]	26/05/07	17,765	17,765	17,650	17,675	-100.0	-0.56	35	-
[1349]	26/05/01	17,765	17,775	17,610	17,775	-140.0	-0.78	77	-
[1349]	26/04/30	18,200	18,200	17,915	17,915	-105.0	-0.58	138	-
[1349]	26/04/28	18,130	18,195	17,950	18,020	+20.0	+0.11	9	-
[1349]	26/04/27	18,085	18,085	18,000	18,000	－	－	111	-
[1349]	26/04/24	－	－	－	18,000	－	－	0	-
[1349]	26/04/23	18,000	18,000	18,000	18,000	+120	+0.67	2	-
[1349]	26/04/22	18,050	18,135	17,880	17,880	-320	-1.76	103	-
[1349]	26/04/21	18,110	18,200	18,110	18,200	+295	+1.65	6	-
[1349]	26/04/20	18,165	18,165	17,905	17,905	-230	-1.27	27	-
[1349]	26/04/17	18,120	18,135	18,120	18,135	－	－	12	-
[1349]	26/04/16	－	－	－	18,080	－	－	0	-
[1349]	26/04/15	18,080	18,080	18,080	18,080	－	－	25	-
[1349]	26/04/14	－	－	－	18,025	－	－	0	-
[1349]	26/04/13	18,055	18,055	18,000	18,025	+175	+0.98	3	-
[1349]	26/04/10	18,685	18,685	17,850	17,850	-35	-0.20	50	-
[1349]	26/04/09	18,010	18,010	17,710	17,885	+75	+0.42	13	-
[1349]	26/04/08	18,140	18,140	17,640	17,810	－	－	38	-
[1349]	26/04/07	－	－	－	17,615	－	－	0	-
[1349]	26/04/06	17,845	17,845	17,615	17,615	-195	-1.09	65	-
[1349]	26/04/03	17,810	17,810	17,810	17,810	+130	+0.74	11	-
[1349]	26/04/02	17,685	17,685	17,680	17,680	+50	+0.28	22	-
[1349]	26/04/01	17,500	17,665	17,500	17,630	+20	+0.11	5	-
[1349]	26/03/31	17,580	17,665	17,580	17,610	-120	-0.68	30	-
[1349]	26/03/30	18,540	18,540	17,615	17,730	-10	-0.06	33	-
[1349]	26/03/27	18,010	18,010	17,620	17,740	－	－	16	-
[1349]	26/03/26	－	－	－	17,790	－	－	0	-
[1349]	26/03/25	18,005	18,010	17,785	17,790	+85	+0.48	21	-
[1349]	26/03/24	17,465	17,875	17,465	17,705	-60	-0.34	55	-
[1349]	26/03/23	17,830	17,830	17,745	17,765	-15	-0.08	33	-
[1349]	26/03/19	17,675	17,885	17,675	17,780	-35	-0.20	123	-
[1349]	26/03/18	17,750	17,850	17,750	17,815	-70	-0.39	85	-
[1349]	26/03/17	17,945	17,945	17,885	17,885	-90	-0.50	13	-
[1349]	26/03/16	18,015	18,015	17,975	17,975	0	0.00	75	-
[1349]	26/03/13	17,995	17,995	17,825	17,975	+10	+0.06	33	-
[1349]	26/03/12	17,925	17,965	17,925	17,965	+40	+0.22	70	-
[1349]	26/03/11	17,925	17,925	17,925	17,925	+125	+0.70	2	-
[1349]	26/03/10	17,800	17,800	17,800	17,800	+15	+0.08	7	-
[1349]	26/03/09	17,795	17,855	17,660	17,785	-30	-0.17	8	-
[1349]	26/03/06	17,950	18,010	17,805	17,815	+5	+0.03	77	-
[1349]	26/03/05	17,800	17,810	17,800	17,810	-85	-0.47	25	-
[1349]	26/03/04	17,945	17,945	17,895	17,895	-90	-0.50	12	-
[1349]	26/03/03	17,980	17,985	17,980	17,985	-5	-0.03	13	-
[1349]	26/03/02	17,950	17,995	17,950	17,990	+20	+0.11	21	-
[1349]	26/02/27	18,005	18,005	17,970	17,970	-20	-0.11	11	-
[1349]	26/02/26	17,880	17,990	17,870	17,990	+130	+0.73	165	-
[1349]	26/02/25	17,845	17,900	17,800	17,860	+190	+1.08	15	-
[1349]	26/02/24	17,470	17,805	17,470	17,670	-30	-0.17	35	-
[1349]	26/02/20	17,605	17,700	17,605	17,700	+100	+0.57	115	-
[1349]	26/02/19	17,680	17,730	17,600	17,600	+135	+0.77	12	-
[1349]	26/02/18	17,465	17,465	17,465	17,465	-80	-0.46	1	-
[1349]	26/02/17	17,560	17,560	17,545	17,545	-30	-0.17	19	-
[1349]	26/02/16	17,575	17,575	17,575	17,575	-5	-0.03	16	-
[1349]	26/02/13	17,580	17,580	17,580	17,580	+15	+0.09	10	-
[1349]	26/02/12	17,585	17,585	17,415	17,565	-195	-1.10	32	-
[1349]	26/02/10	17,760	17,760	17,760	17,760	-45	-0.25	14	-
[1349]	26/02/09	17,695	17,805	17,675	17,805	-5	-0.03	15	-
[1349]	26/02/06	17,810	17,810	17,810	17,810	0	0.00	10	-
[1349]	26/02/05	17,810	17,810	17,810	17,810	+30	+0.17	50	-
[1349]	26/02/04	17,575	17,780	17,575	17,780	－	－	81	-
[1349]	26/02/03	－	－	－	17,305	－	－	0	-
[1349]	26/02/02	17,580	17,580	17,305	17,305	-150	-0.86	8	-
[1349]	26/01/30	17,455	17,455	17,455	17,455	+35	+0.20	4	-
[1349]	26/01/29	17,555	17,555	17,185	17,420	-80	-0.46	48	-
[1349]	26/01/28	17,455	17,500	17,305	17,500	-10	-0.06	117	-
[1349]	26/01/27	17,495	17,510	17,495	17,510	+10	+0.06	2	-
[1349]	26/01/26	17,935	17,935	17,500	17,500	-435	-2.43	60	-
[1349]	26/01/23	17,935	17,935	17,935	17,935	+235	+1.33	1	-
[1349]	26/01/22	17,920	17,920	17,700	17,700	-85	-0.48	45	-
[1349]	26/01/21	17,880	17,880	17,785	17,785	-220	-1.22	5	-
[1349]	26/01/20	18,130	18,130	18,005	18,005	-70	-0.39	3	-
[1349]	26/01/19	18,045	18,075	17,960	18,075	-20	-0.11	40	-
[1349]	26/01/16	18,095	18,095	18,090	18,095	+5	+0.03	9	-
[1349]	26/01/15	18,165	18,165	18,000	18,090	-10	-0.06	95	-
[1349]	26/01/14	18,100	18,100	18,100	18,100	+25	+0.14	1	-
[1349]	26/01/13	17,925	18,075	17,925	18,075	+140	+0.78	87	-
[1349]	26/01/09	18,015	18,015	17,765	17,935	-70	-0.39	108	-
[1349]	26/01/08	17,900	18,010	17,900	18,005	+15	+0.08	9	-
[1349]	26/01/07	18,045	18,045	17,990	17,990	-5	-0.03	32	-
[1349]	26/01/06	18,050	18,050	17,950	17,995	-55	-0.30	20	-
[1349]	26/01/05	20,695	20,695	17,865	18,050	+255	+1.43	46	-
[1349]	25/12/30	17,795	17,795	17,795	17,795	-5	-0.03	2	-
[1349]	25/12/29	17,925	17,925	17,800	17,800	-55	-0.31	159	-
[1349]	25/12/26	17,410	17,875	17,410	17,855	+65	+0.37	196	-
[1349]	25/12/25	17,700	17,790	17,700	17,790	－	－	18	-
[1349]	25/12/24	－	－	－	17,835	－	－	0	-
[1349]	25/12/23	17,920	17,920	17,830	17,835	-80	-0.45	21	-
[1349]	25/12/22	17,815	17,920	17,815	17,915	+135	+0.76	73	-
[1349]	25/12/19	17,630	17,780	17,630	17,780	－	－	5	-
[1349]	25/12/18	－	－	－	17,790	－	－	0	-
[1349]	25/12/17	17,660	18,275	17,600	17,790	+165	+0.94	305	-
[1349]	25/12/16	17,660	17,660	17,625	17,625	-35	-0.20	2	-
[1349]	25/12/15	17,660	17,660	17,660	17,660	0	0.00	4	-
[1349]	25/12/12	17,670	17,675	17,600	17,660	+20	+0.11	16	-
[1349]	25/12/11	17,645	17,645	17,525	17,640	-10	-0.06	38	-
[1349]	25/12/10	17,725	17,725	17,650	17,650	+35	+0.20	34	-
[1349]	25/12/09	17,560	17,615	17,560	17,615	0	0.00	2	-
[1349]	25/12/08	17,695	17,695	17,615	17,615	-20	-0.11	15	-
[1349]	25/12/05	17,670	17,670	17,510	17,635	-65	-0.37	86	-
[1349]	25/12/04	17,615	17,700	17,615	17,700	+25	+0.14	12	-
[1349]	25/12/03	17,675	17,675	17,675	17,675	-50	-0.28	15	-
[1349]	25/12/02	17,710	17,725	17,605	17,725	+145	+0.82	15	-
[1349]	25/12/01	17,585	17,875	17,580	17,580	-240	-1.35	5	-
[1349]	25/11/28	17,820	17,820	17,820	17,820	+50	+0.28	32	-
[1349]	25/11/27	17,835	17,835	17,595	17,770	+75	+0.42	27	-
[1349]	25/11/26	17,645	17,695	17,645	17,695	-15	-0.08	15	-
[1349]	25/11/25	18,075	18,075	17,655	17,710	－	－	14	-
[1349]	25/11/21	－	－	－	17,675	－	－	0	-
[1349]	25/11/20	17,660	17,760	17,660	17,675	+75	+0.43	59	-
[1349]	25/11/19	17,315	17,600	17,315	17,600	+190	+1.09	28	-
[1349]	25/11/18	17,530	17,575	17,410	17,410	-100	-0.57	45	-
[1349]	25/11/17	17,540	17,560	17,445	17,510	+30	+0.17	15	-
[1349]	25/11/14	17,405	17,505	17,405	17,480	-20	-0.11	13	-
[1349]	25/11/13	17,500	17,500	17,495	17,500	+30	+0.17	143	-
[1349]	25/11/12	17,380	17,470	17,380	17,470	-90	-0.51	19	-
[1349]	25/11/11	17,560	17,560	17,560	17,560	+65	+0.37	13	-
[1349]	25/11/10	17,495	17,495	17,495	17,495	－	－	1	-
[1349]	25/11/07	－	－	－	17,415	－	－	0	-
[1349]	25/11/06	17,350	17,415	17,345	17,415	+45	+0.26	14	-
[1349]	25/11/05	17,305	17,370	17,305	17,370	-55	-0.32	17	-
[1349]	25/11/04	17,470	17,470	17,425	17,425	-115	-0.66	23	-
[1349]	25/10/31	17,505	17,540	17,505	17,540	+100	+0.57	20	-
[1349]	25/10/30	17,440	17,440	17,440	17,440	0	0.00	1	-
[1349]	25/10/29	17,305	17,440	17,305	17,440	+135	+0.78	2	-
[1349]	25/10/28	17,390	17,390	17,305	17,305	-95	-0.55	65	-
[1349]	25/10/27	17,390	17,445	17,325	17,400	+25	+0.14	58	-
[1349]	25/10/24	17,340	17,375	17,340	17,375	+55	+0.32	83	-
[1349]	25/10/23	17,320	17,320	17,320	17,320	+20	+0.12	26	-
[1349]	25/10/22	17,195	17,300	17,195	17,300	+30	+0.17	3	-
[1349]	25/10/21	17,270	17,270	17,270	17,270	+75	+0.44	8	-
[1349]	25/10/20	17,295	17,295	17,195	17,195	+120	+0.70	29	-
[1349]	25/10/17	17,200	17,225	17,075	17,075	-260	-1.50	45	-
[1349]	25/10/16	17,245	17,340	17,245	17,335	-10	-0.06	4	-
[1349]	25/10/15	17,290	17,380	17,270	17,345	+105	+0.61	55	-
[1349]	25/10/14	17,345	17,375	17,240	17,240	-175	-1.00	32	-
[1349]	25/10/10	17,325	17,485	17,305	17,415	-5	-0.03	22	-
[1349]	25/10/09	17,510	17,540	17,375	17,420	+25	+0.14	60	-
[1349]	25/10/08	17,240	17,395	17,240	17,395	+325	+1.90	35	-
[1349]	25/10/07	17,195	17,195	17,060	17,070	-55	-0.32	15	-
[1349]	25/10/06	17,125	17,130	17,010	17,125	+210	+1.24	145	-
[1349]	25/10/03	16,915	16,915	16,915	16,915	+100	+0.59	2	-
[1349]	25/10/02	16,820	16,820	16,815	16,815	-10	-0.06	7	-
[1349]	25/10/01	16,965	16,965	16,825	16,825	-200	-1.17	52	-
[1349]	25/09/30	16,980	17,065	16,915	17,025	-45	-0.26	94	-
[1349]	25/09/29	17,120	17,120	17,065	17,070	-15	-0.09	43	-
[1349]	25/09/26	17,050	17,105	17,000	17,085	+50	+0.29	86	-
[1349]	25/09/25	16,970	17,035	16,970	17,035	+25	+0.15	14	-
[1349]	25/09/24	17,010	17,010	17,010	17,010	+5	+0.03	46	-
[1349]	25/09/22	17,100	17,100	17,005	17,005	-55	-0.32	5	-
[1349]	25/09/19	17,065	17,065	17,060	17,060	+15	+0.09	110	-
[1349]	25/09/18	17,050	17,050	17,045	17,045	0	0.00	8	-
[1349]	25/09/17	16,715	17,045	16,715	17,045	-15	-0.09	811	-
[1349]	25/09/16	17,070	17,070	17,060	17,060	+15	+0.09	11	-
[1349]	25/09/12	17,045	17,045	17,045	17,045	+140	+0.83	1	-
[1349]	25/09/11	16,905	16,905	16,905	16,905	-145	-0.85	25	-
[1349]	25/09/10	17,050	17,050	17,035	17,050	－	－	51	-
[1349]	25/09/09	－	－	－	17,030	－	－	0	-
[1349]	25/09/08	16,965	17,055	16,965	17,030	－	－	439	-
[1349]	25/09/05	－	－	－	17,010	－	－	0	-
[1349]	25/09/04	17,010	17,010	17,010	17,010	-35	-0.21	24	-
[1349]	25/09/03	17,000	17,050	17,000	17,045	－	－	537	-
[1349]	25/09/02	－	－	－	16,995	－	－	0	-
[1349]	25/09/01	17,015	17,015	16,995	16,995	+50	+0.30	2	-
[1349]	25/08/29	16,950	16,950	16,945	16,945	+90	+0.53	13	-
[1349]	25/08/28	16,855	16,855	16,855	16,855	-65	-0.38	1	-
[1349]	25/08/27	16,840	16,920	16,840	16,920	+20	+0.12	2	-
[1349]	25/08/26	16,950	16,950	16,820	16,900	-45	-0.27	118	-
[1349]	25/08/25	17,000	17,000	16,945	16,945	+70	+0.41	25	-
[1349]	25/08/22	16,900	17,060	16,875	16,875	-5	-0.03	598	-
[1349]	25/08/21	16,755	16,900	16,755	16,880	－	－	64	-
[1349]	25/08/20	－	－	－	17,010	－	－	0	-
[1349]	25/08/19	16,960	17,010	16,805	17,010	－	－	300	-
[1349]	25/08/18	－	－	－	16,825	－	－	0	-
[1349]	25/08/15	16,960	16,960	16,775	16,825	-5	-0.03	4	-
[1349]	25/08/14	16,855	16,855	16,830	16,830	-130	-0.77	2	-
[1349]	25/08/13	16,960	16,960	16,960	16,960	0	0.00	6	-
[1349]	25/08/12	16,925	16,960	16,925	16,960	－	－	49	-
[1349]	25/08/08	－	－	－	16,915	－	－	0	-
[1349]	25/08/07	16,915	16,915	16,915	16,915	+195	+1.17	7	-
[1349]	25/08/06	16,915	16,915	16,720	16,720	-90	-0.54	4	-
[1349]	25/08/05	16,725	16,810	16,725	16,810	-60	-0.36	12	-
[1349]	25/08/04	16,855	16,890	16,815	16,870	-100	-0.59	43	-
[1349]	25/08/01	16,945	17,155	16,945	16,970	+120	+0.71	58	-
[1349]	25/07/31	16,915	16,995	16,850	16,850	-145	-0.85	18	-
[1349]	25/07/30	16,995	16,995	16,995	16,995	+20	+0.12	8	-
[1349]	25/07/29	16,975	16,975	16,975	16,975	+25	+0.15	1	-
[1349]	25/07/28	16,755	16,950	16,755	16,950	+15	+0.09	30	-
[1349]	25/07/25	16,730	16,935	16,730	16,935	－	－	23	-
[1349]	25/07/24	－	－	－	16,830	－	－	0	-
[1349]	25/07/23	16,715	16,830	16,715	16,830	+15	+0.09	6	-
[1349]	25/07/22	16,905	16,905	16,715	16,815	-175	-1.03	776	-
[1349]	25/07/18	16,750	16,990	16,745	16,990	-180	-1.05	120	-
[1349]	25/07/17	17,135	17,180	16,925	17,170	-40	-0.23	77	-
[1349]	25/07/16	17,050	17,210	17,050	17,210	+160	+0.94	22	-
[1349]	25/07/15	17,055	17,130	17,050	17,050	+60	+0.35	124	-
[1349]	25/07/14	16,895	17,095	16,895	16,990	-25	-0.15	14	-
[1349]	25/07/11	16,825	17,050	16,825	17,015	+185	+1.10	69	-
[1349]	25/07/10	16,825	16,975	16,735	16,830	-165	-0.97	1,215	-
[1349]	25/07/09	16,855	16,995	16,855	16,995	+145	+0.86	15	-
[1349]	25/07/08	16,825	17,000	16,825	16,850	+100	+0.60	55	-
[1349]	25/07/07	16,750	16,750	16,750	16,750	+50	+0.30	25	-
[1349]	25/07/04	16,620	16,700	16,620	16,700	+60	+0.36	21	-
[1349]	25/07/03	16,520	16,670	16,520	16,640	+20	+0.12	6	-
[1349]	25/07/02	16,545	16,620	16,545	16,620	－	－	8	-
[1349]	25/07/01	－	－	－	16,435	－	－	0	-
[1349]	25/06/30	16,485	16,800	16,435	16,435	－	－	47	-
[1349]	25/06/27	－	－	－	16,670	－	－	0	-
[1349]	25/06/26	16,570	16,670	16,570	16,670	+30	+0.18	4	-
[1349]	25/06/25	16,630	16,640	16,630	16,640	+15	+0.09	7	-
[1349]	25/06/24	16,710	16,710	16,550	16,625	-90	-0.54	52	-