コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[1776]	26/05/28	1,996	1,996	1,995	1,996	+1.0	+0.05	6,500
[1776]	26/05/27	1,996	1,996	1,995	1,995	0	+0.00	6,100
[1776]	26/05/26	1,995	1,995	1,995	1,995	0	+0.00	2,000
[1776]	26/05/25	1,995	1,996	1,995	1,995	0	+0.00	3,700
[1776]	26/05/22	1,994	1,995	1,994	1,995	+2.0	+0.10	3,300
[1776]	26/05/21	1,993	1,994	1,993	1,993	+1.0	+0.05	3,800
[1776]	26/05/20	1,992	1,992	1,992	1,992	+1.0	+0.05	2,900
[1776]	26/05/19	1,992	1,992	1,991	1,991	0	+0.00	6,500
[1776]	26/05/18	1,992	1,993	1,991	1,991	0	+0.00	10,100
[1776]	26/05/15	1,991	1,993	1,991	1,991	+1.0	+0.05	3,800
[1776]	26/05/14	1,990	1,992	1,990	1,990	-1.0	-0.05	2,600
[1776]	26/05/13	1,990	1,992	1,990	1,991	0	+0.00	4,200
[1776]	26/05/12	1,990	1,993	1,989	1,991	+2.0	+0.10	28,600
[1776]	26/05/11	1,989	1,991	1,989	1,989	-1.0	-0.05	4,400
[1776]	26/05/08	1,987	1,990	1,987	1,990	+3.0	+0.15	3,300
[1776]	26/05/07	1,988	1,989	1,987	1,987	-1.0	-0.05	5,300
[1776]	26/05/01	1,987	1,988	1,987	1,988	+1.0	+0.05	7,500
[1776]	26/04/30	1,987	1,988	1,987	1,987	+1.0	+0.05	5,100
[1776]	26/04/28	1,986	1,987	1,986	1,986	0	+0.00	1,300
[1776]	26/04/27	1,985	1,987	1,985	1,986	+1	+0.05	7,900
[1776]	26/04/24	1,984	1,987	1,984	1,985	+1	+0.05	8,400
[1776]	26/04/23	1,984	1,987	1,984	1,984	0	0.00	79,700
[1776]	26/04/22	1,984	1,985	1,984	1,984	+1	+0.05	2,900
[1776]	26/04/21	1,983	1,985	1,983	1,983	0	0.00	8,000
[1776]	26/04/20	1,996	1,996	1,983	1,983	-14	-0.70	6,300
[1776]	26/04/17	1,998	1,998	1,997	1,997	-1	-0.05	51,800
[1776]	26/04/16	1,998	1,999	1,998	1,998	-1	-0.05	15,500
[1776]	26/04/15	1,998	1,999	1,998	1,999	+1	+0.05	43,600
[1776]	26/04/14	1,998	1,999	1,998	1,998	0	0.00	32,100
[1776]	26/04/13	1,998	1,999	1,998	1,998	0	0.00	22,500
[1776]	26/04/10	1,998	1,999	1,998	1,998	0	0.00	58,000
[1776]	26/04/09	1,998	1,999	1,997	1,998	+1	+0.05	116,100
[1776]	26/04/08	1,998	1,999	1,997	1,997	0	0.00	87,800
[1776]	26/04/07	1,998	1,998	1,997	1,997	0	0.00	25,600
[1776]	26/04/06	1,998	1,998	1,997	1,997	0	0.00	64,900
[1776]	26/04/03	1,997	1,997	1,996	1,997	0	0.00	68,300
[1776]	26/04/02	1,996	1,997	1,996	1,997	+1	+0.05	80,800
[1776]	26/04/01	1,996	1,997	1,996	1,996	0	0.00	56,500
[1776]	26/03/31	1,997	1,997	1,996	1,996	0	0.00	80,500
[1776]	26/03/30	1,995	1,999	1,995	1,996	+2	+0.10	131,800
[1776]	26/03/27	1,995	1,996	1,994	1,994	-1	-0.05	73,900
[1776]	26/03/26	1,995	1,996	1,995	1,995	0	0.00	99,000
[1776]	26/03/25	1,996	1,996	1,995	1,995	0	0.00	107,800
[1776]	26/03/24	1,995	1,996	1,995	1,995	0	0.00	118,900
[1776]	26/03/23	1,995	1,996	1,995	1,995	0	0.00	111,900
[1776]	26/03/19	1,996	1,996	1,995	1,995	-1	-0.05	46,500
[1776]	26/03/18	1,996	1,997	1,995	1,996	+1	+0.05	45,800
[1776]	26/03/17	1,995	1,996	1,995	1,995	-1	-0.05	31,100
[1776]	26/03/16	1,995	1,997	1,995	1,996	0	0.00	87,300
[1776]	26/03/13	1,995	1,996	1,995	1,996	0	0.00	70,000
[1776]	26/03/12	1,995	1,997	1,995	1,996	+2	+0.10	378,900
[1776]	26/03/11	1,995	1,996	1,994	1,994	+2	+0.10	574,400
[1776]	26/03/10	1,992	1,992	1,992	1,992	+400	+25.13	40,500
[1776]	26/03/09	1,558	1,615	1,558	1,592	-43	-2.63	13,200
[1776]	26/03/06	1,621	1,661	1,621	1,635	-22	-1.33	6,000
[1776]	26/03/05	1,668	1,672	1,639	1,657	+50	+3.11	27,100
[1776]	26/03/04	1,621	1,622	1,554	1,607	-31	-1.89	47,800
[1776]	26/03/03	1,682	1,682	1,638	1,638	-42	-2.50	11,200
[1776]	26/03/02	1,640	1,680	1,640	1,680	-4	-0.24	12,100
[1776]	26/02/27	1,670	1,692	1,663	1,684	+39	+2.37	11,100
[1776]	26/02/26	1,633	1,674	1,633	1,645	+10	+0.61	8,200
[1776]	26/02/25	1,657	1,657	1,633	1,635	-12	-0.73	4,800
[1776]	26/02/24	1,656	1,656	1,626	1,647	-12	-0.72	7,300
[1776]	26/02/20	1,659	1,668	1,659	1,659	-8	-0.48	4,800
[1776]	26/02/19	1,660	1,670	1,660	1,667	-3	-0.18	9,300
[1776]	26/02/18	1,666	1,670	1,641	1,670	+4	+0.24	8,700
[1776]	26/02/17	1,643	1,675	1,632	1,666	+24	+1.46	14,800
[1776]	26/02/16	1,644	1,649	1,610	1,642	+23	+1.42	10,100
[1776]	26/02/13	1,675	1,707	1,588	1,619	-56	-3.34	52,500
[1776]	26/02/12	1,665	1,690	1,660	1,675	+12	+0.72	27,400
[1776]	26/02/10	1,662	1,665	1,645	1,663	+1	+0.06	17,200
[1776]	26/02/09	1,663	1,680	1,645	1,662	+11	+0.67	44,900
[1776]	26/02/06	1,645	1,651	1,624	1,651	+2	+0.12	7,800
[1776]	26/02/05	1,630	1,655	1,630	1,649	+25	+1.54	7,600
[1776]	26/02/04	1,630	1,632	1,620	1,624	-6	-0.37	5,200
[1776]	26/02/03	1,639	1,642	1,610	1,630	-2	-0.12	7,400
[1776]	26/02/02	1,606	1,638	1,598	1,632	+23	+1.43	14,100
[1776]	26/01/30	1,562	1,610	1,558	1,609	+39	+2.48	9,300
[1776]	26/01/29	1,555	1,570	1,551	1,570	+6	+0.38	9,800
[1776]	26/01/28	1,563	1,573	1,557	1,564	-4	-0.26	5,300
[1776]	26/01/27	1,572	1,590	1,563	1,568	-20	-1.26	10,600
[1776]	26/01/26	1,604	1,604	1,563	1,588	-10	-0.63	8,000
[1776]	26/01/23	1,595	1,615	1,561	1,598	-14	-0.87	19,900
[1776]	26/01/22	1,597	1,620	1,597	1,612	+14	+0.88	4,900
[1776]	26/01/21	1,602	1,610	1,575	1,598	-14	-0.87	16,600
[1776]	26/01/20	1,634	1,634	1,611	1,612	-18	-1.10	10,700
[1776]	26/01/19	1,624	1,630	1,623	1,630	-4	-0.24	4,800
[1776]	26/01/16	1,629	1,634	1,620	1,634	+4	+0.25	5,000
[1776]	26/01/15	1,626	1,630	1,618	1,630	+4	+0.25	4,900
[1776]	26/01/14	1,638	1,650	1,613	1,626	-9	-0.55	8,400
[1776]	26/01/13	1,666	1,666	1,625	1,635	-5	-0.30	8,300
[1776]	26/01/09	1,631	1,650	1,620	1,640	+10	+0.61	4,700
[1776]	26/01/08	1,651	1,663	1,630	1,630	-21	-1.27	10,000
[1776]	26/01/07	1,643	1,661	1,625	1,651	+8	+0.49	10,700
[1776]	26/01/06	1,647	1,647	1,626	1,643	+6	+0.37	12,400
[1776]	26/01/05	1,644	1,646	1,620	1,637	-2	-0.12	7,900
[1776]	25/12/30	1,632	1,639	1,599	1,639	+3	+0.18	9,800
[1776]	25/12/29	1,633	1,645	1,606	1,636	+26	+1.61	16,700
[1776]	25/12/26	1,592	1,648	1,581	1,610	+4	+0.25	8,200
[1776]	25/12/25	1,607	1,629	1,592	1,606	-1	-0.06	12,300
[1776]	25/12/24	1,575	1,617	1,561	1,607	+31	+1.97	16,500
[1776]	25/12/23	1,573	1,580	1,540	1,576	+3	+0.19	5,900
[1776]	25/12/22	1,589	1,589	1,573	1,573	-11	-0.69	9,300
[1776]	25/12/19	1,560	1,584	1,559	1,584	+25	+1.60	9,400
[1776]	25/12/18	1,546	1,559	1,509	1,559	+23	+1.50	5,900
[1776]	25/12/17	1,545	1,560	1,505	1,536	-5	-0.32	14,400
[1776]	25/12/16	1,530	1,541	1,530	1,541	+1	+0.06	2,900
[1776]	25/12/15	1,520	1,540	1,519	1,540	+24	+1.58	18,400
[1776]	25/12/12	1,511	1,524	1,506	1,516	+7	+0.46	3,200
[1776]	25/12/11	1,530	1,530	1,509	1,509	-14	-0.92	8,600
[1776]	25/12/10	1,508	1,526	1,508	1,523	+15	+0.99	3,500
[1776]	25/12/09	1,555	1,555	1,503	1,508	-33	-2.14	10,200
[1776]	25/12/08	1,508	1,549	1,508	1,541	+31	+2.05	24,500
[1776]	25/12/05	1,487	1,510	1,487	1,510	+1	+0.07	7,400
[1776]	25/12/04	1,500	1,510	1,490	1,509	+9	+0.60	8,400
[1776]	25/12/03	1,502	1,523	1,500	1,500	-2	-0.13	4,700
[1776]	25/12/02	1,522	1,524	1,493	1,502	-10	-0.66	13,900
[1776]	25/12/01	1,500	1,524	1,479	1,512	+14	+0.93	24,000
[1776]	25/11/28	1,469	1,499	1,469	1,498	+14	+0.94	7,700
[1776]	25/11/27	1,472	1,488	1,462	1,484	+13	+0.88	4,300
[1776]	25/11/26	1,482	1,493	1,468	1,471	-9	-0.61	3,200
[1776]	25/11/25	1,480	1,480	1,463	1,480	+8	+0.54	2,500
[1776]	25/11/21	1,441	1,472	1,440	1,472	+23	+1.59	5,200
[1776]	25/11/20	1,449	1,449	1,438	1,449	+3	+0.21	5,400
[1776]	25/11/19	1,437	1,449	1,424	1,446	+27	+1.90	8,500
[1776]	25/11/18	1,469	1,469	1,395	1,419	-43	-2.94	18,700
[1776]	25/11/17	1,474	1,474	1,453	1,462	-6	-0.41	10,900
[1776]	25/11/14	1,485	1,512	1,440	1,468	-20	-1.34	14,300
[1776]	25/11/13	1,470	1,495	1,470	1,488	+14	+0.95	17,400
[1776]	25/11/12	1,511	1,520	1,458	1,474	-31	-2.06	50,700
[1776]	25/11/11	1,500	1,507	1,485	1,505	+15	+1.01	13,400
[1776]	25/11/10	1,482	1,490	1,463	1,490	+30	+2.05	10,400
[1776]	25/11/07	1,472	1,487	1,460	1,460	-28	-1.88	4,300
[1776]	25/11/06	1,460	1,488	1,453	1,488	+40	+2.76	13,200
[1776]	25/11/05	1,488	1,488	1,432	1,448	-38	-2.56	18,800
[1776]	25/11/04	1,470	1,486	1,470	1,486	+18	+1.23	8,300
[1776]	25/10/31	1,475	1,475	1,453	1,468	-1	-0.07	12,200
[1776]	25/10/30	1,452	1,469	1,441	1,469	+27	+1.87	9,600
[1776]	25/10/29	1,457	1,460	1,442	1,442	-14	-0.96	3,500
[1776]	25/10/28	1,474	1,474	1,456	1,456	-17	-1.15	3,300
[1776]	25/10/27	1,452	1,475	1,445	1,473	+18	+1.24	11,800
[1776]	25/10/24	1,463	1,463	1,445	1,455	-5	-0.34	1,300
[1776]	25/10/23	1,440	1,460	1,440	1,460	+9	+0.62	2,600
[1776]	25/10/22	1,445	1,461	1,440	1,451	-2	-0.14	7,400
[1776]	25/10/21	1,451	1,456	1,447	1,453	-3	-0.21	4,200
[1776]	25/10/20	1,471	1,478	1,440	1,456	-15	-1.02	14,400
[1776]	25/10/17	1,489	1,489	1,455	1,471	0	0.00	12,600
[1776]	25/10/16	1,433	1,479	1,433	1,471	+31	+2.15	9,100
[1776]	25/10/15	1,436	1,457	1,420	1,440	+18	+1.27	18,500
[1776]	25/10/14	1,430	1,434	1,407	1,422	-14	-0.97	11,300
[1776]	25/10/10	1,445	1,445	1,431	1,436	-16	-1.10	4,800
[1776]	25/10/09	1,440	1,452	1,438	1,452	+11	+0.76	6,100
[1776]	25/10/08	1,429	1,455	1,429	1,441	+2	+0.14	6,300
[1776]	25/10/07	1,461	1,461	1,426	1,439	-22	-1.51	13,500
[1776]	25/10/06	1,466	1,466	1,431	1,461	+25	+1.74	19,000
[1776]	25/10/03	1,402	1,448	1,402	1,436	+31	+2.21	6,000
[1776]	25/10/02	1,435	1,435	1,400	1,405	-22	-1.54	19,100
[1776]	25/10/01	1,450	1,451	1,420	1,427	-24	-1.65	11,900
[1776]	25/09/30	1,473	1,473	1,438	1,451	-22	-1.49	6,300
[1776]	25/09/29	1,464	1,473	1,444	1,473	+9	+0.61	5,900
[1776]	25/09/26	1,458	1,475	1,458	1,464	+5	+0.34	5,400
[1776]	25/09/25	1,469	1,470	1,453	1,459	-10	-0.68	19,500
[1776]	25/09/24	1,466	1,469	1,448	1,469	+3	+0.20	12,400
[1776]	25/09/22	1,470	1,488	1,464	1,466	-4	-0.27	10,500
[1776]	25/09/19	1,469	1,473	1,451	1,470	+17	+1.17	12,900
[1776]	25/09/18	1,468	1,468	1,451	1,453	-15	-1.02	13,300
[1776]	25/09/17	1,490	1,490	1,465	1,468	-22	-1.48	7,400
[1776]	25/09/16	1,460	1,500	1,456	1,490	+30	+2.05	17,000
[1776]	25/09/12	1,490	1,490	1,458	1,460	-26	-1.75	12,000
[1776]	25/09/11	1,484	1,502	1,484	1,486	+1	+0.07	14,900
[1776]	25/09/10	1,476	1,485	1,476	1,485	+1	+0.07	3,900
[1776]	25/09/09	1,478	1,489	1,473	1,484	+6	+0.41	13,200
[1776]	25/09/08	1,473	1,479	1,468	1,478	+5	+0.34	3,700
[1776]	25/09/05	1,481	1,481	1,467	1,473	0	0.00	5,600
[1776]	25/09/04	1,462	1,479	1,462	1,473	+8	+0.55	5,200
[1776]	25/09/03	1,463	1,473	1,459	1,465	-7	-0.48	7,100
[1776]	25/09/02	1,458	1,474	1,458	1,472	+12	+0.82	9,500
[1776]	25/09/01	1,460	1,470	1,452	1,460	-9	-0.61	15,800
[1776]	25/08/29	1,481	1,481	1,468	1,469	-4	-0.27	11,400
[1776]	25/08/28	1,485	1,487	1,468	1,473	-12	-0.81	11,200
[1776]	25/08/27	1,478	1,487	1,470	1,485	+8	+0.54	20,900
[1776]	25/08/26	1,503	1,503	1,477	1,477	-26	-1.73	24,100
[1776]	25/08/25	1,524	1,524	1,494	1,503	-7	-0.46	23,100
[1776]	25/08/22	1,510	1,527	1,504	1,510	+1	+0.07	24,000
[1776]	25/08/21	1,514	1,527	1,508	1,509	-5	-0.33	14,900
[1776]	25/08/20	1,532	1,532	1,508	1,514	-23	-1.50	29,100
[1776]	25/08/19	1,513	1,574	1,511	1,537	+39	+2.60	55,700
[1776]	25/08/18	1,486	1,513	1,470	1,498	+18	+1.22	30,900
[1776]	25/08/15	1,500	1,507	1,468	1,480	-23	-1.53	50,300
[1776]	25/08/14	1,501	1,509	1,488	1,503	0	0.00	29,700
[1776]	25/08/13	1,512	1,532	1,498	1,503	-11	-0.73	41,600
[1776]	25/08/12	1,505	1,524	1,500	1,514	+10	+0.66	16,400
[1776]	25/08/08	1,525	1,531	1,500	1,504	-26	-1.70	40,500
[1776]	25/08/07	1,532	1,573	1,503	1,530	-16	-1.03	53,500
[1776]	25/08/06	1,582	1,628	1,502	1,546	-36	-2.28	103,200
[1776]	25/08/05	1,550	1,582	1,550	1,582	+40	+2.59	27,000
[1776]	25/08/04	1,553	1,553	1,525	1,542	-21	-1.34	14,600
[1776]	25/08/01	1,564	1,575	1,538	1,563	+10	+0.64	24,500
[1776]	25/07/31	1,552	1,570	1,537	1,553	+1	+0.06	12,200
[1776]	25/07/30	1,562	1,577	1,533	1,552	-11	-0.70	16,300
[1776]	25/07/29	1,583	1,608	1,560	1,563	-18	-1.14	22,000
[1776]	25/07/28	1,561	1,587	1,517	1,581	+33	+2.13	48,800
[1776]	25/07/25	1,540	1,561	1,540	1,548	+14	+0.91	33,700
[1776]	25/07/24	1,524	1,540	1,504	1,534	+10	+0.66	23,300
[1776]	25/07/23	1,515	1,528	1,506	1,524	+19	+1.26	21,800
[1776]	25/07/22	1,511	1,522	1,495	1,505	-8	-0.53	22,100
[1776]	25/07/18	1,546	1,546	1,502	1,513	-35	-2.26	26,700
[1776]	25/07/17	1,560	1,560	1,531	1,548	-12	-0.77	12,800
[1776]	25/07/16	1,547	1,565	1,533	1,560	+12	+0.78	26,200
[1776]	25/07/15	1,499	1,568	1,497	1,548	+54	+3.61	54,200
[1776]	25/07/14	1,508	1,520	1,478	1,494	-10	-0.66	34,100
[1776]	25/07/11	1,543	1,543	1,504	1,504	-23	-1.51	30,200
[1776]	25/07/10	1,545	1,546	1,511	1,527	-14	-0.91	31,400
[1776]	25/07/09	1,565	1,571	1,533	1,541	-7	-0.45	19,900
[1776]	25/07/08	1,572	1,589	1,526	1,548	-8	-0.51	35,800
[1776]	25/07/07	1,557	1,580	1,546	1,556	-1	-0.06	6,800
[1776]	25/07/04	1,542	1,585	1,540	1,557	+26	+1.70	23,200
[1776]	25/07/03	1,548	1,574	1,520	1,531	-29	-1.86	16,600
[1776]	25/07/02	1,540	1,581	1,531	1,560	-14	-0.89	36,200
[1776]	25/07/01	1,548	1,623	1,543	1,574	+53	+3.48	44,100
[1776]	25/06/30	1,517	1,548	1,501	1,521	+11	+0.73	22,700
[1776]	25/06/27	1,550	1,554	1,506	1,510	-8	-0.53	25,400
[1776]	25/06/26	1,519	1,519	1,490	1,518	-1	-0.07	15,500
[1776]	25/06/25	1,462	1,529	1,462	1,519	+51	+3.47	34,100
[1776]	25/06/24	1,483	1,499	1,463	1,468	+7	+0.48	11,600
[1776]	25/06/23	1,465	1,474	1,429	1,461	-4	-0.27	11,700
[1776]	25/06/20	1,497	1,497	1,465	1,465	-25	-1.68	6,600
[1776]	25/06/19	1,468	1,490	1,464	1,490	+25	+1.71	14,400
[1776]	25/06/18	1,482	1,484	1,455	1,465	-17	-1.15	11,200
[1776]	25/06/17	1,480	1,492	1,457	1,482	+32	+2.21	13,500
[1776]	25/06/16	1,429	1,451	1,416	1,450	+24	+1.68	8,500
[1776]	25/06/13	1,455	1,455	1,403	1,426	-28	-1.93	30,800
[1776]	25/06/12	1,475	1,475	1,453	1,454	-21	-1.42	8,100
[1776]	25/06/11	1,496	1,496	1,472	1,475	-21	-1.40	3,200
[1776]	25/06/10	1,466	1,502	1,466	1,496	+30	+2.05	10,100
[1776]	25/06/09	1,507	1,507	1,463	1,466	-24	-1.61	11,800
[1776]	25/06/06	1,465	1,494	1,449	1,490	+29	+1.98	7,400
[1776]	25/06/05	1,506	1,535	1,455	1,461	-45	-2.99	28,600
[1776]	25/06/04	1,500	1,533	1,494	1,506	+10	+0.67	36,600
[1776]	25/06/03	1,495	1,499	1,474	1,496	+7	+0.47	19,400
[1776]	25/06/02	1,441	1,499	1,441	1,489	+44	+3.04	48,500
[1776]	25/05/30	1,421	1,445	1,417	1,445	+30	+2.12	11,800
[1776]	25/05/29	1,421	1,433	1,400	1,415	+8	+0.57	8,900
[1776]	25/05/28	1,417	1,426	1,400	1,407	-7	-0.50	16,100
[1776]	25/05/27	1,436	1,437	1,414	1,414	-24	-1.67	7,900
[1776]	25/05/26	1,460	1,460	1,435	1,438	-10	-0.69	7,200
[1776]	25/05/23	1,448	1,462	1,422	1,448	-9	-0.62	17,800
[1776]	25/05/22	1,450	1,458	1,442	1,457	-3	-0.21	6,900
[1776]	25/05/21	1,438	1,477	1,438	1,460	+20	+1.39	28,100
[1776]	25/05/20	1,456	1,476	1,428	1,440	-2	-0.14	32,800