コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[202A]	26/04/13	3,545	3,600	3,540	3,540	0	+0.00	41,200
[202A]	26/04/10	3,540	3,545	3,540	3,540	0	+0.00	18,200
[202A]	26/04/09	3,540	3,545	3,540	3,540	0	+0.00	13,200
[202A]	26/04/08	3,540	3,550	3,540	3,540	0	0.00	9,400
[202A]	26/04/07	3,535	3,545	3,535	3,540	+5	+0.14	30,700
[202A]	26/04/06	3,535	3,545	3,535	3,535	0	0.00	19,900
[202A]	26/04/03	3,535	3,550	3,520	3,535	0	0.00	301,200
[202A]	26/04/02	3,535	3,540	3,535	3,535	0	0.00	17,500
[202A]	26/04/01	3,535	3,540	3,535	3,535	0	0.00	12,900
[202A]	26/03/31	3,535	3,540	3,535	3,535	0	0.00	21,500
[202A]	26/03/30	3,535	3,540	3,535	3,535	0	0.00	22,800
[202A]	26/03/27	3,535	3,540	3,535	3,535	0	0.00	28,200
[202A]	26/03/26	3,535	3,535	3,535	3,535	0	0.00	24,700
[202A]	26/03/25	3,535	3,535	3,535	3,535	0	0.00	10,400
[202A]	26/03/24	3,535	3,540	3,535	3,535	0	0.00	15,900
[202A]	26/03/23	3,535	3,540	3,530	3,535	0	0.00	89,100
[202A]	26/03/19	3,535	3,540	3,530	3,535	0	0.00	81,100
[202A]	26/03/18	3,540	3,550	3,535	3,535	-5	-0.14	59,000
[202A]	26/03/17	3,535	3,590	3,535	3,540	+5	+0.14	41,600
[202A]	26/03/16	3,535	3,830	3,535	3,535	-5	-0.14	131,500
[202A]	26/03/13	3,550	3,550	3,530	3,540	+5	+0.14	14,300
[202A]	26/03/12	3,530	3,550	3,530	3,535	0	0.00	51,200
[202A]	26/03/11	3,525	3,545	3,525	3,535	+10	+0.28	17,400
[202A]	26/03/10	3,515	3,550	3,510	3,525	+5	+0.14	53,800
[202A]	26/03/09	3,505	3,550	3,505	3,520	-25	-0.71	56,300
[202A]	26/03/06	3,545	3,550	3,545	3,545	0	0.00	35,100
[202A]	26/03/05	3,550	3,550	3,545	3,545	-5	-0.14	22,300
[202A]	26/03/04	3,545	3,550	3,545	3,550	+5	+0.14	18,400
[202A]	26/03/03	3,550	3,550	3,545	3,545	0	0.00	88,900
[202A]	26/03/02	3,545	3,550	3,545	3,545	0	0.00	151,500
[202A]	26/02/27	3,545	3,550	3,540	3,545	0	0.00	300,900
[202A]	26/02/26	3,545	3,550	3,545	3,545	0	0.00	29,400
[202A]	26/02/25	3,550	3,550	3,545	3,545	0	0.00	133,100
[202A]	26/02/24	3,545	3,550	3,540	3,545	+5	+0.14	241,300
[202A]	26/02/20	3,540	3,545	3,540	3,540	-5	-0.14	30,800
[202A]	26/02/19	3,545	3,545	3,540	3,545	0	0.00	26,900
[202A]	26/02/18	3,540	3,545	3,540	3,545	0	0.00	45,500
[202A]	26/02/17	3,545	3,545	3,540	3,545	0	0.00	60,500
[202A]	26/02/16	3,545	3,545	3,540	3,545	+5	+0.14	82,600
[202A]	26/02/13	3,540	3,545	3,540	3,540	-5	-0.14	53,800
[202A]	26/02/12	3,545	3,545	3,540	3,545	+5	+0.14	80,500
[202A]	26/02/10	3,545	3,545	3,540	3,540	-5	-0.14	68,900
[202A]	26/02/09	3,545	3,545	3,540	3,545	0	0.00	104,700
[202A]	26/02/06	3,540	3,545	3,540	3,545	+5	+0.14	62,900
[202A]	26/02/05	3,540	3,545	3,540	3,540	0	0.00	119,500
[202A]	26/02/04	3,540	3,545	3,540	3,540	-5	-0.14	68,300
[202A]	26/02/03	3,545	3,545	3,540	3,545	+5	+0.14	155,400
[202A]	26/02/02	3,540	3,545	3,540	3,540	0	0.00	142,600
[202A]	26/01/30	3,540	3,545	3,540	3,540	0	0.00	132,100
[202A]	26/01/29	3,540	3,545	3,540	3,540	0	0.00	202,800
[202A]	26/01/28	3,540	3,545	3,540	3,540	0	0.00	400,200
[202A]	26/01/27	3,545	3,545	3,540	3,540	-5	-0.14	589,100
[202A]	26/01/26	3,540	3,550	3,540	3,545	-475	-11.82	1,757,700
[202A]	26/01/23	4,060	4,105	3,940	4,020	-50	-1.23	321,000
[202A]	26/01/22	4,060	4,380	3,875	4,070	-25	-0.61	808,100
[202A]	26/01/21	3,775	4,215	3,725	4,095	+575	+16.34	1,859,500
[202A]	26/01/20	3,585	3,625	3,475	3,520	-120	-3.30	187,700
[202A]	26/01/19	3,555	3,660	3,510	3,640	+55	+1.53	204,900
[202A]	26/01/16	3,700	3,715	3,515	3,585	-75	-2.05	192,000
[202A]	26/01/15	3,505	3,740	3,405	3,660	+225	+6.55	453,600
[202A]	26/01/14	3,530	3,540	3,385	3,435	-150	-4.18	383,000
[202A]	26/01/13	3,760	3,760	3,515	3,585	-125	-3.37	496,100
[202A]	26/01/09	3,900	3,900	3,680	3,710	-185	-4.75	494,200
[202A]	26/01/08	3,790	3,960	3,745	3,895	+150	+4.01	632,200
[202A]	26/01/07	3,595	3,790	3,550	3,745	+160	+4.46	491,500
[202A]	26/01/06	3,620	3,680	3,470	3,585	+55	+1.56	512,100
[202A]	26/01/05	3,465	3,640	3,405	3,530	+135	+3.98	510,900
[202A]	25/12/30	3,540	3,595	3,320	3,395	-180	-5.03	460,900
[202A]	25/12/29	3,650	3,800	3,535	3,575	+45	+1.27	647,100
[202A]	25/12/26	3,470	3,590	3,405	3,530	+110	+3.22	627,100
[202A]	25/12/25	3,335	3,480	3,180	3,420	+155	+4.75	521,700
[202A]	25/12/24	3,315	3,430	3,200	3,265	-25	-0.76	434,700
[202A]	25/12/23	3,165	3,350	3,150	3,290	+120	+3.79	370,900
[202A]	25/12/22	3,300	3,380	3,170	3,170	0	0.00	463,500
[202A]	25/12/19	3,310	3,410	3,120	3,170	-130	-3.94	421,900
[202A]	25/12/18	3,205	3,420	3,150	3,300	+25	+0.76	515,700
[202A]	25/12/17	3,150	3,335	3,080	3,275	+150	+4.80	782,800
[202A]	25/12/16	3,070	3,175	2,970	3,125	-155	-4.73	914,400
[202A]	25/12/15	3,485	3,700	3,165	3,280	-200	-5.75	1,457,300
[202A]	25/12/12	3,560	3,590	3,275	3,480	-220	-5.95	2,152,200
[202A]	25/12/11	4,180	4,350	3,635	3,700	-590	-13.75	1,775,600
[202A]	25/12/10	4,500	5,000	4,250	4,290	-110	-2.50	3,695,700
[202A]	25/12/09	4,015	4,495	3,930	4,400	+375	+9.32	1,095,600
[202A]	25/12/08	3,890	4,240	3,890	4,025	+205	+5.37	1,064,700
[202A]	25/12/05	3,695	4,150	3,610	3,820	+140	+3.80	1,664,400
[202A]	25/12/04	3,680	3,865	3,590	3,680	-280	-7.07	698,500
[202A]	25/12/03	3,335	3,995	3,280	3,960	+665	+20.18	952,100
[202A]	25/12/02	3,250	3,410	3,215	3,295	+80	+2.49	233,300
[202A]	25/12/01	3,390	3,390	3,190	3,215	-185	-5.44	199,100
[202A]	25/11/28	3,315	3,430	3,275	3,400	-55	-1.59	364,900
[202A]	25/11/27	3,350	3,500	3,170	3,455	+457	+15.24	1,190,600
[202A]	25/11/26	2,935	3,020	2,900	2,998	+103	+3.56	266,800
[202A]	25/11/25	2,781	2,919	2,748	2,895	+157	+5.73	262,600
[202A]	25/11/21	2,616	2,794	2,571	2,738	-67	-2.39	297,400
[202A]	25/11/20	2,794	2,919	2,756	2,805	+184	+7.02	317,000
[202A]	25/11/19	2,804	2,834	2,607	2,621	-212	-7.48	255,200
[202A]	25/11/18	2,940	2,940	2,785	2,833	-111	-3.77	182,500
[202A]	25/11/17	3,065	3,095	2,900	2,944	-141	-4.57	226,200
[202A]	25/11/14	3,050	3,175	3,010	3,085	-55	-1.75	197,800
[202A]	25/11/13	3,160	3,325	3,110	3,140	+316	+11.19	742,300
[202A]	25/11/12	2,745	2,890	2,702	2,824	+37	+1.33	302,400
[202A]	25/11/11	2,732	2,805	2,671	2,787	+59	+2.16	176,400
[202A]	25/11/10	2,605	2,738	2,605	2,728	+77	+2.90	158,000
[202A]	25/11/07	2,678	2,738	2,634	2,651	-127	-4.57	241,100
[202A]	25/11/06	2,795	2,880	2,750	2,778	-46	-1.63	395,100
[202A]	25/11/05	2,630	2,916	2,510	2,824	+201	+7.66	700,500
[202A]	25/11/04	2,820	2,820	2,508	2,623	+303	+13.06	716,900
[202A]	25/10/31	2,223	2,325	2,207	2,320	+108	+4.88	154,100
[202A]	25/10/30	2,168	2,225	2,153	2,212	+43	+1.98	112,500
[202A]	25/10/29	2,248	2,276	2,151	2,169	-4	-0.18	263,600
[202A]	25/10/28	2,233	2,283	2,153	2,173	-60	-2.69	209,100
[202A]	25/10/27	2,256	2,266	2,206	2,233	+77	+3.57	159,700
[202A]	25/10/24	2,165	2,205	2,144	2,156	-4	-0.19	124,300
[202A]	25/10/23	2,176	2,211	2,141	2,160	+28	+1.31	161,400
[202A]	25/10/22	2,138	2,178	2,117	2,132	+31	+1.48	149,600
[202A]	25/10/21	2,153	2,194	2,080	2,101	-26	-1.22	220,000
[202A]	25/10/20	2,046	2,165	2,019	2,127	+198	+10.26	302,200
[202A]	25/10/17	1,927	1,993	1,918	1,929	-38	-1.93	123,900
[202A]	25/10/16	1,850	1,969	1,844	1,967	+117	+6.32	124,500
[202A]	25/10/15	1,826	1,866	1,826	1,850	+20	+1.09	32,800
[202A]	25/10/14	1,861	1,879	1,812	1,830	-69	-3.63	90,500
[202A]	25/10/10	1,926	1,983	1,872	1,899	-14	-0.73	144,400
[202A]	25/10/09	1,855	1,930	1,845	1,913	+75	+4.08	147,200
[202A]	25/10/08	1,823	1,875	1,816	1,838	-2	-0.11	45,600
[202A]	25/10/07	1,889	1,890	1,833	1,840	-35	-1.87	63,300
[202A]	25/10/06	1,862	1,884	1,835	1,875	+68	+3.76	82,000
[202A]	25/10/03	1,770	1,820	1,769	1,807	+77	+4.45	67,400
[202A]	25/10/02	1,780	1,794	1,729	1,730	-58	-3.24	93,600
[202A]	25/10/01	1,830	1,830	1,771	1,788	-73	-3.92	95,000
[202A]	25/09/30	1,852	1,882	1,842	1,861	-1	-0.05	49,300
[202A]	25/09/29	1,898	1,911	1,850	1,862	-49	-2.56	101,000
[202A]	25/09/26	1,915	1,928	1,899	1,911	-2	-0.10	106,600
[202A]	25/09/25	1,919	1,928	1,880	1,913	-2	-0.10	130,000
[202A]	25/09/24	1,890	1,918	1,870	1,915	+65	+3.51	203,200
[202A]	25/09/22	1,840	1,878	1,832	1,850	+17	+0.93	137,300
[202A]	25/09/19	1,820	1,833	1,764	1,833	+28	+1.55	141,200
[202A]	25/09/18	1,701	1,819	1,700	1,805	+114	+6.74	184,600
[202A]	25/09/17	1,717	1,717	1,685	1,691	-34	-1.97	43,300
[202A]	25/09/16	1,684	1,725	1,680	1,725	+38	+2.25	95,100
[202A]	25/09/12	1,755	1,756	1,675	1,687	-39	-2.26	143,100
[202A]	25/09/11	1,751	1,754	1,725	1,726	-30	-1.71	89,300
[202A]	25/09/10	1,729	1,764	1,716	1,756	+15	+0.86	86,000
[202A]	25/09/09	1,779	1,795	1,732	1,741	-36	-2.03	101,200
[202A]	25/09/08	1,785	1,810	1,767	1,777	+1	+0.06	70,200
[202A]	25/09/05	1,797	1,797	1,771	1,776	-20	-1.11	55,600
[202A]	25/09/04	1,771	1,797	1,745	1,796	+38	+2.16	88,800
[202A]	25/09/03	1,852	1,855	1,744	1,758	-58	-3.19	209,900
[202A]	25/09/02	1,754	1,817	1,752	1,816	+79	+4.55	152,300
[202A]	25/09/01	1,761	1,794	1,730	1,737	-21	-1.19	108,700
[202A]	25/08/29	1,720	1,760	1,720	1,758	+37	+2.15	85,500
[202A]	25/08/28	1,737	1,741	1,713	1,721	-20	-1.15	101,900
[202A]	25/08/27	1,750	1,750	1,725	1,741	-18	-1.02	88,900
[202A]	25/08/26	1,789	1,792	1,747	1,759	-18	-1.01	99,300
[202A]	25/08/25	1,800	1,822	1,769	1,777	+4	+0.23	83,700
[202A]	25/08/22	1,800	1,800	1,766	1,773	-16	-0.89	83,800
[202A]	25/08/21	1,808	1,819	1,785	1,789	-24	-1.32	77,500
[202A]	25/08/20	1,873	1,873	1,803	1,813	-77	-4.07	192,300
[202A]	25/08/19	1,935	1,938	1,879	1,890	-30	-1.56	136,500
[202A]	25/08/18	1,896	1,925	1,887	1,920	+60	+3.23	108,700
[202A]	25/08/15	1,909	1,910	1,835	1,860	-52	-2.72	197,300
[202A]	25/08/14	1,960	2,014	1,900	1,912	-33	-1.70	267,200
[202A]	25/08/13	1,900	1,945	1,875	1,945	+15	+0.78	184,200
[202A]	25/08/12	2,002	2,006	1,922	1,930	-66	-3.31	323,600
[202A]	25/08/08	2,002	2,007	1,972	1,996	-11	-0.55	109,600
[202A]	25/08/07	1,965	2,020	1,960	2,007	+42	+2.14	125,100
[202A]	25/08/06	1,958	1,981	1,947	1,965	+7	+0.36	69,000
[202A]	25/08/05	1,965	1,967	1,937	1,958	+18	+0.93	94,500
[202A]	25/08/04	1,918	1,950	1,892	1,940	-6	-0.31	110,200
[202A]	25/08/01	1,932	1,948	1,918	1,946	+20	+1.04	50,500
[202A]	25/07/31	1,895	1,967	1,893	1,926	+34	+1.80	135,200
[202A]	25/07/30	1,875	1,899	1,860	1,892	+25	+1.34	36,100
[202A]	25/07/29	1,882	1,882	1,844	1,867	-35	-1.84	83,500
[202A]	25/07/28	1,900	1,922	1,858	1,902	+20	+1.06	83,700
[202A]	25/07/25	1,885	1,897	1,853	1,882	+24	+1.29	115,100
[202A]	25/07/24	1,849	1,878	1,822	1,858	+27	+1.47	104,800
[202A]	25/07/23	1,875	1,897	1,830	1,831	-13	-0.70	112,300
[202A]	25/07/22	1,909	1,912	1,824	1,844	+39	+2.16	162,200
[202A]	25/07/18	1,770	1,809	1,730	1,805	+46	+2.62	105,200
[202A]	25/07/17	1,715	1,763	1,710	1,759	+62	+3.65	78,100
[202A]	25/07/16	1,705	1,725	1,684	1,697	-9	-0.53	51,200
[202A]	25/07/15	1,742	1,745	1,695	1,706	-36	-2.07	95,200
[202A]	25/07/14	1,801	1,801	1,728	1,742	-55	-3.06	117,400
[202A]	25/07/11	1,775	1,815	1,758	1,797	+44	+2.51	95,000
[202A]	25/07/10	1,765	1,779	1,733	1,753	-12	-0.68	89,700
[202A]	25/07/09	1,799	1,835	1,729	1,765	+4	+0.23	121,800
[202A]	25/07/08	1,700	1,767	1,697	1,761	+66	+3.89	112,300
[202A]	25/07/07	1,706	1,740	1,695	1,695	-6	-0.35	64,000
[202A]	25/07/04	1,700	1,758	1,687	1,701	+16	+0.95	142,100
[202A]	25/07/03	1,716	1,725	1,676	1,685	-31	-1.81	124,800
[202A]	25/07/02	1,742	1,769	1,709	1,716	-40	-2.28	128,200
[202A]	25/07/01	1,791	1,798	1,755	1,756	-41	-2.28	94,300
[202A]	25/06/30	1,848	1,861	1,795	1,797	-25	-1.37	107,100
[202A]	25/06/27	1,815	1,868	1,800	1,822	-3	-0.16	115,700
[202A]	25/06/26	1,845	1,863	1,802	1,825	-38	-2.04	165,100
[202A]	25/06/25	1,899	1,923	1,810	1,863	+10	+0.54	158,600
[202A]	25/06/24	1,898	1,923	1,835	1,853	-25	-1.33	328,200
[202A]	25/06/23	1,805	1,886	1,780	1,878	+98	+5.51	304,500
[202A]	25/06/20	1,760	1,814	1,744	1,780	+50	+2.89	264,200
[202A]	25/06/19	1,668	1,743	1,651	1,730	+60	+3.59	128,700
[202A]	25/06/18	1,678	1,733	1,666	1,670	-3	-0.18	142,500
[202A]	25/06/17	1,669	1,679	1,640	1,673	+44	+2.70	76,400
[202A]	25/06/16	1,625	1,643	1,608	1,629	-12	-0.73	57,700
[202A]	25/06/13	1,673	1,673	1,635	1,641	-27	-1.62	93,900
[202A]	25/06/12	1,683	1,719	1,643	1,668	+5	+0.30	167,000
[202A]	25/06/11	1,648	1,665	1,625	1,663	+15	+0.91	133,200
[202A]	25/06/10	1,586	1,656	1,570	1,648	+83	+5.30	194,100
[202A]	25/06/09	1,553	1,575	1,529	1,565	+48	+3.16	117,800
[202A]	25/06/06	1,535	1,548	1,503	1,517	-31	-2.00	65,400
[202A]	25/06/05	1,550	1,573	1,534	1,548	+5	+0.32	84,500
[202A]	25/06/04	1,559	1,564	1,535	1,543	-15	-0.96	85,700
[202A]	25/06/03	1,562	1,569	1,534	1,558	+2	+0.13	93,900
[202A]	25/06/02	1,520	1,556	1,503	1,556	+48	+3.18	175,900
[202A]	25/05/30	1,511	1,516	1,493	1,508	+1	+0.07	68,600
[202A]	25/05/29	1,471	1,533	1,468	1,507	+42	+2.87	156,400
[202A]	25/05/28	1,492	1,492	1,462	1,465	-30	-2.01	62,900
[202A]	25/05/27	1,428	1,508	1,423	1,495	+72	+5.06	244,600
[202A]	25/05/26	1,373	1,425	1,367	1,423	+58	+4.25	77,300
[202A]	25/05/23	1,360	1,370	1,347	1,365	0	0.00	38,300
[202A]	25/05/22	1,367	1,380	1,360	1,365	-15	-1.09	39,800
[202A]	25/05/21	1,412	1,412	1,380	1,380	-32	-2.27	63,600
[202A]	25/05/20	1,424	1,428	1,397	1,412	-20	-1.40	63,600
[202A]	25/05/19	1,413	1,440	1,406	1,432	+19	+1.34	83,800
[202A]	25/05/16	1,437	1,437	1,385	1,413	-37	-2.55	90,800
[202A]	25/05/15	1,405	1,456	1,375	1,450	+23	+1.61	162,500
[202A]	25/05/14	1,350	1,430	1,333	1,427	+103	+7.78	219,000
[202A]	25/05/13	1,338	1,349	1,301	1,324	-94	-6.63	365,800
[202A]	25/05/12	1,442	1,460	1,409	1,418	+14	+1.00	156,100
[202A]	25/05/09	1,364	1,410	1,364	1,404	+45	+3.31	74,900
[202A]	25/05/08	1,375	1,375	1,352	1,359	-16	-1.16	20,200
[202A]	25/05/07	1,344	1,375	1,341	1,375	+23	+1.70	29,500
[202A]	25/05/02	1,363	1,365	1,335	1,352	-7	-0.52	35,300
[202A]	25/05/01	1,364	1,366	1,351	1,359	-9	-0.66	18,900
[202A]	25/04/30	1,339	1,371	1,329	1,368	+29	+2.17	33,500
[202A]	25/04/28	1,322	1,343	1,322	1,339	+34	+2.61	41,400
[202A]	25/04/25	1,295	1,308	1,292	1,305	+20	+1.56	41,000
[202A]	25/04/24	1,278	1,292	1,277	1,285	+10	+0.78	16,200
[202A]	25/04/23	1,296	1,296	1,257	1,275	-3	-0.23	48,700
[202A]	25/04/22	1,289	1,294	1,270	1,278	+1	+0.08	43,200
[202A]	25/04/21	1,268	1,298	1,268	1,277	-12	-0.93	44,800
[202A]	25/04/18	1,255	1,289	1,254	1,289	+34	+2.71	18,800
[202A]	25/04/17	1,233	1,255	1,233	1,255	+27	+2.20	22,000
[202A]	25/04/16	1,269	1,269	1,228	1,228	-32	-2.54	22,800
[202A]	25/04/15	1,267	1,267	1,256	1,260	+11	+0.88	18,900
[202A]	25/04/14	1,247	1,264	1,236	1,249	+16	+1.30	35,800
[202A]	25/04/11	1,188	1,233	1,162	1,233	+18	+1.48	42,700
[202A]	25/04/10	1,218	1,220	1,200	1,215	+87	+7.71	84,000
[202A]	25/04/09	1,150	1,153	1,095	1,128	-48	-4.08	122,900
[202A]	25/04/08	1,150	1,200	1,150	1,176	+86	+7.89	103,700
[202A]	25/04/07	1,101	1,159	1,090	1,090	-132	-10.80	178,100
[202A]	25/04/04	1,263	1,273	1,190	1,222	-77	-5.93	160,200