コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[1726]	26/05/29	526	527	526	526	0	+0.00	103,000
[1726]	26/05/28	526	527	526	526	0	+0.00	25,900
[1726]	26/05/27	526	526	526	526	0	+0.00	83,100
[1726]	26/05/26	526	527	526	526	-1.0	-0.19	59,600
[1726]	26/05/25	528	529	527	527	-1.0	-0.19	72,000
[1726]	26/05/22	526	528	526	528	+2.0	+0.38	286,300
[1726]	26/05/21	526	527	525	526	+1.0	+0.19	381,400
[1726]	26/05/20	526	527	525	525	-1.0	-0.19	1,041,600
[1726]	26/05/19	526	527	526	526	0	+0.00	232,400
[1726]	26/05/18	526	527	526	526	0	+0.00	302,400
[1726]	26/05/15	526	527	526	526	0	+0.00	310,700
[1726]	26/05/14	526	527	526	526	0	+0.00	48,500
[1726]	26/05/13	526	527	526	526	0	+0.00	64,400
[1726]	26/05/12	526	527	526	526	0	+0.00	9,600
[1726]	26/05/11	526	527	525	526	+1.0	+0.19	49,100
[1726]	26/05/08	526	527	525	525	0	+0.00	202,700
[1726]	26/05/07	525	526	525	525	0	+0.00	80,300
[1726]	26/05/01	525	526	525	525	0	+0.00	20,500
[1726]	26/04/30	525	528	525	525	0	+0.00	1,040,900
[1726]	26/04/28	526	527	525	525	-1.0	-0.19	2,120,700
[1726]	26/04/27	526	527	526	526	0	0.00	39,600
[1726]	26/04/24	526	527	526	526	0	0.00	44,500
[1726]	26/04/23	526	527	526	526	0	0.00	23,800
[1726]	26/04/22	526	527	526	526	0	0.00	36,200
[1726]	26/04/21	526	527	526	526	0	0.00	46,000
[1726]	26/04/20	526	527	526	526	0	0.00	25,500
[1726]	26/04/17	526	527	526	526	0	0.00	17,400
[1726]	26/04/16	526	527	526	526	0	0.00	15,700
[1726]	26/04/15	526	527	526	526	0	0.00	48,400
[1726]	26/04/14	527	527	526	526	0	0.00	34,100
[1726]	26/04/13	526	528	526	526	0	0.00	162,500
[1726]	26/04/10	527	527	526	526	0	0.00	31,500
[1726]	26/04/09	525	527	525	526	+1	+0.19	143,200
[1726]	26/04/08	525	526	525	525	0	0.00	45,800
[1726]	26/04/07	525	526	525	525	0	0.00	42,500
[1726]	26/04/06	525	526	525	525	0	0.00	46,400
[1726]	26/04/03	525	526	525	525	0	0.00	12,900
[1726]	26/04/02	526	526	525	525	-1	-0.19	21,100
[1726]	26/04/01	525	526	525	526	+1	+0.19	55,700
[1726]	26/03/31	525	526	525	525	0	0.00	86,000
[1726]	26/03/30	525	526	525	525	-1	-0.19	100,900
[1726]	26/03/27	526	526	525	526	0	0.00	91,800
[1726]	26/03/26	526	527	525	526	-1	-0.19	146,500
[1726]	26/03/25	525	527	525	527	+2	+0.38	153,100
[1726]	26/03/24	525	526	524	525	0	0.00	80,400
[1726]	26/03/23	524	526	524	525	+1	+0.19	351,300
[1726]	26/03/19	526	527	524	524	-5	-0.95	285,000
[1726]	26/03/18	529	530	529	529	0	0.00	140,700
[1726]	26/03/17	529	530	529	529	0	0.00	222,900
[1726]	26/03/16	529	530	529	529	0	0.00	182,700
[1726]	26/03/13	529	530	529	529	0	0.00	149,300
[1726]	26/03/12	529	530	529	529	0	0.00	178,100
[1726]	26/03/11	529	530	529	529	0	0.00	145,100
[1726]	26/03/10	530	530	528	529	0	0.00	225,300
[1726]	26/03/09	529	530	528	529	0	0.00	428,800
[1726]	26/03/06	529	530	529	529	0	0.00	248,200
[1726]	26/03/05	530	530	529	529	0	0.00	258,900
[1726]	26/03/04	529	530	529	529	+1	+0.19	273,900
[1726]	26/03/03	529	530	528	528	-2	-0.38	572,800
[1726]	26/03/02	529	530	529	530	+1	+0.19	245,600
[1726]	26/02/27	529	530	529	529	+1	+0.19	380,000
[1726]	26/02/26	528	529	528	528	0	0.00	200,200
[1726]	26/02/25	529	530	528	528	0	0.00	1,034,400
[1726]	26/02/24	529	529	528	528	0	0.00	1,057,900
[1726]	26/02/20	528	529	528	528	0	0.00	446,900
[1726]	26/02/19	529	530	528	528	-1	-0.19	1,069,000
[1726]	26/02/18	529	530	529	529	0	0.00	574,500
[1726]	26/02/17	529	530	529	529	0	0.00	882,800
[1726]	26/02/16	529	530	529	529	0	0.00	1,009,400
[1726]	26/02/13	529	530	529	529	0	0.00	1,134,600
[1726]	26/02/12	529	530	529	529	0	0.00	1,818,300
[1726]	26/02/10	529	530	529	529	0	0.00	1,329,700
[1726]	26/02/09	530	531	529	529	+12	+2.32	4,837,300
[1726]	26/02/06	517	517	517	517	+80	+18.31	327,600
[1726]	26/02/05	437	437	437	437	+80	+22.41	165,000
[1726]	26/02/04	355	360	354	357	+3	+0.85	141,000
[1726]	26/02/03	353	355	351	354	+2	+0.57	51,200
[1726]	26/02/02	354	354	352	352	-1	-0.28	55,200
[1726]	26/01/30	352	353	350	353	+3	+0.86	80,900
[1726]	26/01/29	350	353	348	350	0	0.00	145,600
[1726]	26/01/28	353	353	350	350	-5	-1.41	63,000
[1726]	26/01/27	353	355	351	355	+1	+0.28	91,000
[1726]	26/01/26	357	358	353	354	-5	-1.39	117,700
[1726]	26/01/23	360	361	358	359	0	0.00	59,200
[1726]	26/01/22	355	359	355	359	+4	+1.13	53,400
[1726]	26/01/21	356	357	353	355	-2	-0.56	70,900
[1726]	26/01/20	363	363	357	357	-5	-1.38	139,300
[1726]	26/01/19	368	368	362	362	-4	-1.09	93,300
[1726]	26/01/16	362	367	361	366	+5	+1.39	151,400
[1726]	26/01/15	358	362	357	361	+3	+0.84	139,300
[1726]	26/01/14	358	360	356	358	0	0.00	78,200
[1726]	26/01/13	360	361	356	358	+2	+0.56	137,100
[1726]	26/01/09	356	358	355	356	0	0.00	75,500
[1726]	26/01/08	357	359	356	356	0	0.00	76,700
[1726]	26/01/07	353	358	353	356	+3	+0.85	99,900
[1726]	26/01/06	350	355	350	353	+4	+1.15	133,400
[1726]	26/01/05	347	350	346	349	+2	+0.58	142,100
[1726]	25/12/30	349	349	347	347	0	0.00	34,000
[1726]	25/12/29	347	350	346	347	0	0.00	92,900
[1726]	25/12/26	348	348	345	347	+1	+0.29	111,600
[1726]	25/12/25	346	346	342	346	+1	+0.29	70,600
[1726]	25/12/24	346	347	344	345	-1	-0.29	74,000
[1726]	25/12/23	343	347	343	346	+2	+0.58	118,600
[1726]	25/12/22	345	345	340	344	+4	+1.18	165,400
[1726]	25/12/19	337	340	337	340	+4	+1.19	104,000
[1726]	25/12/18	334	339	332	336	+3	+0.90	110,700
[1726]	25/12/17	334	337	333	333	+1	+0.30	72,600
[1726]	25/12/16	336	336	332	332	-2	-0.60	66,300
[1726]	25/12/15	335	335	333	334	+1	+0.30	61,100
[1726]	25/12/12	335	336	333	333	0	0.00	55,300
[1726]	25/12/11	337	337	332	333	-4	-1.19	67,000
[1726]	25/12/10	331	341	330	337	+8	+2.43	345,200
[1726]	25/12/09	329	331	329	329	0	0.00	90,000
[1726]	25/12/08	329	330	329	329	0	0.00	43,800
[1726]	25/12/05	331	331	329	329	-2	-0.60	40,700
[1726]	25/12/04	329	331	329	331	+2	+0.61	76,600
[1726]	25/12/03	331	331	329	329	-3	-0.90	111,800
[1726]	25/12/02	332	333	331	332	0	0.00	50,600
[1726]	25/12/01	333	333	331	332	-1	-0.30	78,100
[1726]	25/11/28	331	334	331	333	+1	+0.30	91,000
[1726]	25/11/27	332	332	329	332	+1	+0.30	70,500
[1726]	25/11/26	331	331	329	331	+2	+0.61	41,500
[1726]	25/11/25	332	332	328	329	-1	-0.30	54,100
[1726]	25/11/21	326	330	326	330	+2	+0.61	47,500
[1726]	25/11/20	329	329	327	328	+1	+0.31	102,900
[1726]	25/11/19	328	329	327	327	-1	-0.30	78,000
[1726]	25/11/18	330	330	328	328	-2	-0.61	56,100
[1726]	25/11/17	331	331	329	330	0	0.00	57,900
[1726]	25/11/14	331	333	330	330	-3	-0.90	43,700
[1726]	25/11/13	330	336	330	333	+4	+1.22	96,400
[1726]	25/11/12	330	332	329	329	0	0.00	52,800
[1726]	25/11/11	329	330	328	329	-1	-0.30	72,300
[1726]	25/11/10	329	331	329	330	-3	-0.90	120,200
[1726]	25/11/07	332	335	331	333	+2	+0.60	45,700
[1726]	25/11/06	330	334	330	331	+2	+0.61	47,300
[1726]	25/11/05	333	333	328	329	-3	-0.90	135,200
[1726]	25/11/04	332	335	331	332	-2	-0.60	80,200
[1726]	25/10/31	335	335	332	334	+2	+0.60	40,800
[1726]	25/10/30	334	336	332	332	-1	-0.30	92,000
[1726]	25/10/29	336	336	332	333	-3	-0.89	47,500
[1726]	25/10/28	339	339	334	336	-3	-0.88	57,500
[1726]	25/10/27	338	340	335	339	+4	+1.19	82,400
[1726]	25/10/24	336	337	334	335	+1	+0.30	30,400
[1726]	25/10/23	335	337	334	334	-2	-0.60	43,800
[1726]	25/10/22	333	337	332	336	+2	+0.60	49,300
[1726]	25/10/21	335	336	333	334	-1	-0.30	47,600
[1726]	25/10/20	335	336	333	335	+2	+0.60	53,700
[1726]	25/10/17	334	335	333	333	-1	-0.30	27,600
[1726]	25/10/16	335	336	334	334	0	0.00	37,300
[1726]	25/10/15	331	335	331	334	+4	+1.21	30,000
[1726]	25/10/14	329	332	327	330	-1	-0.30	148,000
[1726]	25/10/10	333	334	331	331	-3	-0.90	99,600
[1726]	25/10/09	335	336	334	334	-1	-0.30	55,300
[1726]	25/10/08	337	339	335	335	-3	-0.89	87,500
[1726]	25/10/07	340	340	337	338	-1	-0.29	54,500
[1726]	25/10/06	340	340	336	339	+5	+1.50	85,500
[1726]	25/10/03	332	336	332	334	+2	+0.60	53,900
[1726]	25/10/02	335	335	332	332	-3	-0.90	95,800
[1726]	25/10/01	339	339	335	335	-3	-0.89	84,700
[1726]	25/09/30	342	342	338	338	-2	-0.59	81,900
[1726]	25/09/29	345	345	340	340	-9	-2.58	98,200
[1726]	25/09/26	350	351	348	349	-1	-0.29	127,800
[1726]	25/09/25	349	350	348	350	+2	+0.57	45,400
[1726]	25/09/24	348	350	347	348	0	0.00	74,000
[1726]	25/09/22	347	349	347	348	+1	+0.29	65,700
[1726]	25/09/19	349	351	346	347	0	0.00	93,900
[1726]	25/09/18	350	350	347	347	-1	-0.29	53,600
[1726]	25/09/17	350	350	346	348	-2	-0.57	49,600
[1726]	25/09/16	349	351	347	350	+5	+1.45	61,800
[1726]	25/09/12	346	347	345	345	-1	-0.29	67,200
[1726]	25/09/11	347	348	346	346	-1	-0.29	35,600
[1726]	25/09/10	350	350	347	347	-3	-0.86	70,000
[1726]	25/09/09	348	352	346	350	+3	+0.86	216,500
[1726]	25/09/08	344	347	343	347	+3	+0.87	63,000
[1726]	25/09/05	343	344	342	344	+1	+0.29	36,200
[1726]	25/09/04	343	344	342	343	+2	+0.59	41,600
[1726]	25/09/03	342	344	341	341	-2	-0.58	84,900
[1726]	25/09/02	343	344	342	343	+1	+0.29	41,800
[1726]	25/09/01	342	344	342	342	0	0.00	53,400
[1726]	25/08/29	344	344	342	342	-2	-0.58	48,800
[1726]	25/08/28	343	344	342	344	+1	+0.29	41,600
[1726]	25/08/27	343	343	342	343	+1	+0.29	37,700
[1726]	25/08/26	345	345	342	342	-3	-0.87	68,300
[1726]	25/08/25	344	345	342	345	+3	+0.88	54,500
[1726]	25/08/22	343	345	342	342	-1	-0.29	67,800
[1726]	25/08/21	344	345	343	343	-1	-0.29	38,400
[1726]	25/08/20	345	347	344	344	-1	-0.29	50,200
[1726]	25/08/19	346	347	345	345	-2	-0.58	57,900
[1726]	25/08/18	347	349	345	347	0	0.00	56,700
[1726]	25/08/15	342	350	341	347	+5	+1.46	83,800
[1726]	25/08/14	343	343	340	342	-1	-0.29	68,200
[1726]	25/08/13	346	346	343	343	-2	-0.58	55,900
[1726]	25/08/12	347	347	343	345	-8	-2.27	180,100
[1726]	25/08/08	353	353	351	353	0	0.00	66,000
[1726]	25/08/07	352	353	350	353	+2	+0.57	64,500
[1726]	25/08/06	350	352	350	351	+2	+0.57	49,200
[1726]	25/08/05	349	351	348	349	+1	+0.29	68,100
[1726]	25/08/04	345	349	345	348	-1	-0.29	62,000
[1726]	25/08/01	347	349	345	349	+2	+0.58	57,200
[1726]	25/07/31	340	347	340	347	+9	+2.66	77,000
[1726]	25/07/30	336	341	334	338	+5	+1.50	93,900
[1726]	25/07/29	334	335	332	333	-1	-0.30	33,600
[1726]	25/07/28	335	336	334	334	0	0.00	23,400
[1726]	25/07/25	338	338	333	334	-1	-0.30	66,400
[1726]	25/07/24	333	335	331	335	+2	+0.60	48,000
[1726]	25/07/23	332	337	330	333	+2	+0.60	113,000
[1726]	25/07/22	331	332	329	331	0	0.00	51,900
[1726]	25/07/18	330	331	329	331	+2	+0.61	41,500
[1726]	25/07/17	331	332	329	329	-1	-0.30	39,900
[1726]	25/07/16	332	334	330	330	-1	-0.30	28,600
[1726]	25/07/15	335	335	331	331	-1	-0.30	45,000
[1726]	25/07/14	332	334	332	332	+1	+0.30	48,700
[1726]	25/07/11	327	331	327	331	+4	+1.22	42,800
[1726]	25/07/10	332	332	327	327	-2	-0.61	81,000
[1726]	25/07/09	326	329	326	329	+4	+1.23	60,100
[1726]	25/07/08	326	327	325	325	0	0.00	33,500
[1726]	25/07/07	326	327	325	325	0	0.00	22,800
[1726]	25/07/04	326	327	325	325	0	0.00	52,400
[1726]	25/07/03	324	326	324	325	+2	+0.62	45,100
[1726]	25/07/02	323	326	323	323	0	0.00	32,900
[1726]	25/07/01	324	325	322	323	-1	-0.31	51,700
[1726]	25/06/30	324	326	323	324	0	0.00	62,900
[1726]	25/06/27	327	328	319	324	-3	-0.92	300,800
[1726]	25/06/26	326	327	325	327	+1	+0.31	40,300
[1726]	25/06/25	326	327	325	326	0	0.00	29,800
[1726]	25/06/24	326	327	325	326	+1	+0.31	49,300
[1726]	25/06/23	325	327	325	325	0	0.00	35,300
[1726]	25/06/20	328	328	325	325	-2	-0.61	48,500
[1726]	25/06/19	328	328	326	327	-1	-0.30	13,400
[1726]	25/06/18	328	328	326	328	+1	+0.31	27,800
[1726]	25/06/17	328	329	327	327	-1	-0.30	20,200
[1726]	25/06/16	327	329	327	328	+1	+0.31	39,700
[1726]	25/06/13	326	328	325	327	0	0.00	51,700
[1726]	25/06/12	327	327	326	327	0	0.00	40,500
[1726]	25/06/11	326	327	325	327	+2	+0.62	44,400
[1726]	25/06/10	326	327	325	325	-1	-0.31	25,100
[1726]	25/06/09	325	327	324	326	+1	+0.31	49,300
[1726]	25/06/06	325	327	325	325	0	0.00	21,000
[1726]	25/06/05	326	327	325	325	-1	-0.31	34,700
[1726]	25/06/04	327	327	325	326	0	0.00	30,800
[1726]	25/06/03	326	327	325	326	0	0.00	27,700
[1726]	25/06/02	326	328	325	326	0	0.00	32,200
[1726]	25/05/30	326	329	325	326	-1	-0.31	66,800
[1726]	25/05/29	327	328	326	327	+1	+0.31	33,900
[1726]	25/05/28	326	328	326	326	0	0.00	43,700
[1726]	25/05/27	328	328	326	326	+1	+0.31	28,800
[1726]	25/05/26	325	327	325	325	0	0.00	34,800
[1726]	25/05/23	326	330	325	325	-1	-0.31	54,200
[1726]	25/05/22	328	329	326	326	-2	-0.61	37,600
[1726]	25/05/21	329	331	328	328	-1	-0.30	47,500