コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[2344]	26/05/08	nan	nan	nan	nan	+nan	+nan	0
[2344]	26/05/07	1,488	1,493	1,488	1,493	+2.0	+0.13	66,300
[2344]	26/05/01	1,487	1,491	1,487	1,491	+3.0	+0.20	46,300
[2344]	26/04/30	1,488	1,489	1,487	1,488	0	+0.00	25,200
[2344]	26/04/28	1,487	1,489	1,487	1,488	+1.0	+0.07	53,300
[2344]	26/04/27	1,486	1,487	1,486	1,487	+1	+0.07	47,500
[2344]	26/04/24	1,485	1,487	1,485	1,486	+1	+0.07	43,300
[2344]	26/04/23	1,486	1,486	1,485	1,485	-1	-0.07	18,200
[2344]	26/04/22	1,486	1,486	1,485	1,486	+1	+0.07	19,600
[2344]	26/04/21	1,484	1,487	1,484	1,485	+1	+0.07	30,100
[2344]	26/04/20	1,485	1,486	1,482	1,484	-2	-0.13	63,200
[2344]	26/04/17	1,487	1,487	1,486	1,486	-1	-0.07	21,200
[2344]	26/04/16	1,488	1,490	1,485	1,487	-1	-0.07	40,900
[2344]	26/04/15	1,487	1,490	1,487	1,488	+1	+0.07	4,900
[2344]	26/04/14	1,488	1,489	1,486	1,487	-1	-0.07	32,500
[2344]	26/04/13	1,488	1,489	1,485	1,488	0	0.00	22,500
[2344]	26/04/10	1,490	1,490	1,488	1,488	-2	-0.13	14,300
[2344]	26/04/09	1,489	1,490	1,488	1,490	0	0.00	113,800
[2344]	26/04/08	1,490	1,491	1,489	1,490	+1	+0.07	31,300
[2344]	26/04/07	1,484	1,491	1,484	1,489	+3	+0.20	42,600
[2344]	26/04/06	1,489	1,490	1,485	1,486	-3	-0.20	30,900
[2344]	26/04/03	1,489	1,489	1,487	1,489	-1	-0.07	21,700
[2344]	26/04/02	1,491	1,491	1,486	1,490	0	0.00	30,900
[2344]	26/04/01	1,481	1,490	1,480	1,490	+10	+0.68	31,400
[2344]	26/03/31	1,477	1,480	1,477	1,480	+2	+0.14	27,800
[2344]	26/03/30	1,477	1,478	1,477	1,478	+1	+0.07	17,300
[2344]	26/03/27	1,477	1,479	1,477	1,477	-1	-0.07	15,000
[2344]	26/03/26	1,478	1,480	1,477	1,478	+1	+0.07	20,300
[2344]	26/03/25	1,477	1,479	1,476	1,477	+1	+0.07	18,700
[2344]	26/03/24	1,478	1,479	1,475	1,476	+2	+0.14	13,200
[2344]	26/03/23	1,476	1,476	1,474	1,474	-4	-0.27	14,700
[2344]	26/03/19	1,479	1,480	1,478	1,478	-1	-0.07	18,400
[2344]	26/03/18	1,479	1,481	1,479	1,479	0	0.00	11,000
[2344]	26/03/17	1,480	1,482	1,479	1,479	0	0.00	9,100
[2344]	26/03/16	1,485	1,486	1,479	1,479	-7	-0.47	19,000
[2344]	26/03/13	1,477	1,488	1,477	1,486	+9	+0.61	39,400
[2344]	26/03/12	1,476	1,481	1,475	1,477	+1	+0.07	63,600
[2344]	26/03/11	1,476	1,477	1,475	1,476	+1	+0.07	60,200
[2344]	26/03/10	1,476	1,477	1,474	1,475	0	0.00	29,500
[2344]	26/03/09	1,475	1,477	1,474	1,475	-1	-0.07	45,300
[2344]	26/03/06	1,475	1,477	1,475	1,476	+1	+0.07	18,600
[2344]	26/03/05	1,476	1,477	1,475	1,475	0	0.00	26,600
[2344]	26/03/04	1,475	1,476	1,473	1,475	0	0.00	114,200
[2344]	26/03/03	1,477	1,478	1,475	1,475	-3	-0.20	55,100
[2344]	26/03/02	1,477	1,478	1,477	1,478	0	0.00	30,800
[2344]	26/02/27	1,477	1,479	1,477	1,478	0	0.00	44,200
[2344]	26/02/26	1,477	1,479	1,477	1,478	+2	+0.14	70,900
[2344]	26/02/25	1,476	1,478	1,476	1,476	0	0.00	70,400
[2344]	26/02/24	1,477	1,478	1,475	1,476	-1	-0.07	66,600
[2344]	26/02/20	1,478	1,479	1,476	1,477	-1	-0.07	123,400
[2344]	26/02/19	1,478	1,478	1,477	1,478	0	0.00	125,400
[2344]	26/02/18	1,478	1,480	1,477	1,478	-1	-0.07	198,300
[2344]	26/02/17	1,477	1,479	1,476	1,479	0	0.00	239,500
[2344]	26/02/16	1,480	1,487	1,474	1,479	+57	+4.01	477,400
[2344]	26/02/13	1,422	1,422	1,422	1,422	+300	+26.74	13,700
[2344]	26/02/12	1,122	1,122	1,122	1,122	+150	+15.43	14,400
[2344]	26/02/10	970	973	956	972	+4	+0.41	20,600
[2344]	26/02/09	970	970	950	968	+4	+0.41	17,700
[2344]	26/02/06	951	980	944	964	+7	+0.73	48,700
[2344]	26/02/05	951	957	942	957	+7	+0.74	7,600
[2344]	26/02/04	945	950	937	950	+5	+0.53	9,400
[2344]	26/02/03	944	952	943	945	+4	+0.43	7,800
[2344]	26/02/02	949	951	941	941	-3	-0.32	11,700
[2344]	26/01/30	935	945	930	944	+9	+0.96	9,800
[2344]	26/01/29	933	938	927	935	+6	+0.65	13,500
[2344]	26/01/28	936	937	928	929	-7	-0.75	16,700
[2344]	26/01/27	944	946	936	936	-4	-0.43	7,600
[2344]	26/01/26	941	944	935	940	-1	-0.11	10,800
[2344]	26/01/23	931	945	931	941	+5	+0.53	9,500
[2344]	26/01/22	928	940	928	936	+10	+1.08	6,700
[2344]	26/01/21	922	937	922	926	-7	-0.75	19,300
[2344]	26/01/20	951	951	925	933	-23	-2.41	31,500
[2344]	26/01/19	958	958	947	956	+7	+0.74	11,300
[2344]	26/01/16	949	951	943	949	-3	-0.32	8,800
[2344]	26/01/15	946	952	944	952	+5	+0.53	14,100
[2344]	26/01/14	957	958	946	947	-3	-0.32	11,000
[2344]	26/01/13	961	961	943	950	-6	-0.63	33,900
[2344]	26/01/09	954	956	950	956	+5	+0.53	8,400
[2344]	26/01/08	950	954	947	951	+1	+0.11	11,000
[2344]	26/01/07	947	950	945	950	+3	+0.32	8,100
[2344]	26/01/06	945	949	940	947	+4	+0.42	14,800
[2344]	26/01/05	938	945	932	943	+11	+1.18	19,500
[2344]	25/12/30	938	942	931	932	-6	-0.64	19,400
[2344]	25/12/29	945	945	936	938	+1	+0.11	15,500
[2344]	25/12/26	934	940	928	937	+9	+0.97	18,900
[2344]	25/12/25	925	931	925	928	+5	+0.54	11,600
[2344]	25/12/24	920	927	916	923	+6	+0.65	7,600
[2344]	25/12/23	918	920	916	917	+1	+0.11	5,300
[2344]	25/12/22	920	920	915	916	-1	-0.11	7,700
[2344]	25/12/19	918	918	914	917	+1	+0.11	6,000
[2344]	25/12/18	913	916	910	916	+8	+0.88	3,600
[2344]	25/12/17	911	920	908	908	-1	-0.11	10,500
[2344]	25/12/16	917	917	908	909	-6	-0.66	5,900
[2344]	25/12/15	906	923	901	915	+10	+1.10	17,400
[2344]	25/12/12	907	910	903	905	+2	+0.22	7,400
[2344]	25/12/11	905	909	902	903	-4	-0.44	10,700
[2344]	25/12/10	908	909	903	907	-1	-0.11	8,300
[2344]	25/12/09	909	909	906	908	-1	-0.11	4,200
[2344]	25/12/08	913	916	907	909	-3	-0.33	13,500
[2344]	25/12/05	918	918	911	912	-6	-0.65	5,500
[2344]	25/12/04	914	918	914	918	0	0.00	2,000
[2344]	25/12/03	912	919	911	918	+5	+0.55	3,600
[2344]	25/12/02	917	920	911	913	-3	-0.33	10,200
[2344]	25/12/01	929	929	916	916	-9	-0.97	12,200
[2344]	25/11/28	919	925	918	925	+6	+0.65	3,200
[2344]	25/11/27	909	941	909	919	+13	+1.43	25,200
[2344]	25/11/26	903	908	903	906	+3	+0.33	5,800
[2344]	25/11/25	905	910	903	903	+2	+0.22	7,700
[2344]	25/11/21	898	904	894	901	+4	+0.45	9,100
[2344]	25/11/20	896	898	892	897	+4	+0.45	10,900
[2344]	25/11/19	898	905	890	893	-5	-0.56	28,300
[2344]	25/11/18	906	910	898	898	-14	-1.54	26,500
[2344]	25/11/17	919	919	902	912	-7	-0.76	12,400
[2344]	25/11/14	918	923	911	919	-4	-0.43	7,000
[2344]	25/11/13	915	923	909	923	+10	+1.10	5,900
[2344]	25/11/12	907	917	902	913	+11	+1.22	10,500
[2344]	25/11/11	910	910	897	902	-8	-0.88	20,500
[2344]	25/11/10	904	911	901	910	+4	+0.44	18,400
[2344]	25/11/07	912	925	903	906	-34	-3.62	64,700
[2344]	25/11/06	930	948	924	940	+10	+1.08	14,400
[2344]	25/11/05	941	941	911	930	-11	-1.17	50,700
[2344]	25/11/04	962	962	938	941	-22	-2.28	43,200
[2344]	25/10/31	965	968	960	963	+1	+0.10	4,000
[2344]	25/10/30	964	966	959	962	-2	-0.21	7,100
[2344]	25/10/29	980	980	964	964	-16	-1.63	12,800
[2344]	25/10/28	992	993	976	980	-8	-0.81	16,600
[2344]	25/10/27	999	999	982	988	-2	-0.20	11,700
[2344]	25/10/24	986	997	986	990	+10	+1.02	13,900
[2344]	25/10/23	983	983	977	980	+4	+0.41	10,500
[2344]	25/10/22	971	979	969	976	+5	+0.51	4,700
[2344]	25/10/21	966	972	963	971	+6	+0.62	9,700
[2344]	25/10/20	965	969	956	965	+14	+1.47	6,700
[2344]	25/10/17	953	984	948	951	+2	+0.21	17,100
[2344]	25/10/16	961	961	949	949	-12	-1.25	6,900
[2344]	25/10/15	943	961	943	961	+21	+2.23	6,600
[2344]	25/10/14	950	952	930	940	-27	-2.79	32,600
[2344]	25/10/10	963	970	957	967	-3	-0.31	19,500
[2344]	25/10/09	970	977	969	970	0	0.00	5,100
[2344]	25/10/08	976	982	970	970	-5	-0.51	4,600
[2344]	25/10/07	989	989	965	975	-1	-0.10	24,300
[2344]	25/10/06	966	987	965	976	+17	+1.77	16,400
[2344]	25/10/03	963	968	955	959	-2	-0.21	9,500
[2344]	25/10/02	960	965	955	961	-2	-0.21	12,500
[2344]	25/10/01	982	982	955	963	-17	-1.73	28,500
[2344]	25/09/30	990	993	980	980	-14	-1.41	15,000
[2344]	25/09/29	999	999	985	994	-8	-0.80	10,700
[2344]	25/09/26	999	1,010	999	1,002	+1	+0.10	7,100
[2344]	25/09/25	1,016	1,016	1,001	1,001	-6	-0.60	5,500
[2344]	25/09/24	1,004	1,016	998	1,007	0	0.00	15,000
[2344]	25/09/22	1,017	1,017	1,006	1,007	-8	-0.79	6,700
[2344]	25/09/19	1,016	1,030	1,007	1,015	0	0.00	13,800
[2344]	25/09/18	1,001	1,015	1,001	1,015	+10	+1.00	18,400
[2344]	25/09/17	1,030	1,030	1,001	1,005	-25	-2.43	22,400
[2344]	25/09/16	1,036	1,036	1,016	1,030	-6	-0.58	19,600
[2344]	25/09/12	1,060	1,060	1,023	1,036	-22	-2.08	23,900
[2344]	25/09/11	1,044	1,058	1,031	1,058	+14	+1.34	35,100
[2344]	25/09/10	1,039	1,053	1,036	1,044	+13	+1.26	20,300
[2344]	25/09/09	1,033	1,046	1,026	1,031	+6	+0.59	19,800
[2344]	25/09/08	1,026	1,034	1,020	1,025	+10	+0.99	15,300
[2344]	25/09/05	1,022	1,022	1,008	1,015	-7	-0.68	26,400
[2344]	25/09/04	1,014	1,038	964	1,022	+9	+0.89	143,000
[2344]	25/09/03	1,009	1,021	1,006	1,013	+9	+0.90	19,000
[2344]	25/09/02	1,004	1,008	996	1,004	+5	+0.50	5,800
[2344]	25/09/01	988	1,008	988	999	+8	+0.81	15,800
[2344]	25/08/29	1,009	1,010	988	991	-21	-2.08	21,500
[2344]	25/08/28	1,006	1,012	998	1,012	0	0.00	18,600
[2344]	25/08/27	1,029	1,029	1,009	1,012	-10	-0.98	14,500
[2344]	25/08/26	1,015	1,029	1,003	1,022	+2	+0.20	25,400
[2344]	25/08/25	1,009	1,035	1,000	1,020	+7	+0.69	22,500
[2344]	25/08/22	1,050	1,050	1,011	1,013	-35	-3.34	27,700
[2344]	25/08/21	1,041	1,056	1,035	1,048	+7	+0.67	18,800
[2344]	25/08/20	1,065	1,065	1,034	1,041	-27	-2.53	11,700
[2344]	25/08/19	1,037	1,071	1,021	1,068	+31	+2.99	36,100
[2344]	25/08/18	1,065	1,065	1,027	1,037	-31	-2.90	23,500
[2344]	25/08/15	1,070	1,096	1,062	1,068	-1	-0.09	34,300
[2344]	25/08/14	1,021	1,069	1,021	1,069	+48	+4.70	41,300
[2344]	25/08/13	1,018	1,040	1,009	1,021	+15	+1.49	25,800
[2344]	25/08/12	997	1,015	991	1,006	+16	+1.62	23,100
[2344]	25/08/08	980	1,000	961	990	+19	+1.96	60,600
[2344]	25/08/07	957	978	950	971	+23	+2.43	30,000
[2344]	25/08/06	944	954	932	948	+3	+0.32	25,400
[2344]	25/08/05	947	966	945	945	-8	-0.84	21,300
[2344]	25/08/04	947	972	946	953	-24	-2.46	32,000
[2344]	25/08/01	1,012	1,012	973	977	-28	-2.79	24,900
[2344]	25/07/31	1,016	1,047	1,001	1,005	-9	-0.89	33,100
[2344]	25/07/30	982	1,019	977	1,014	+40	+4.11	50,500
[2344]	25/07/29	969	994	969	974	+5	+0.52	29,000
[2344]	25/07/28	960	976	950	969	+11	+1.15	17,800
[2344]	25/07/25	939	959	939	958	+19	+2.02	19,800
[2344]	25/07/24	939	945	932	939	+7	+0.75	13,000
[2344]	25/07/23	946	954	926	932	-9	-0.96	18,700
[2344]	25/07/22	931	941	912	941	+11	+1.18	17,100
[2344]	25/07/18	914	937	914	930	+18	+1.97	22,000
[2344]	25/07/17	905	915	903	912	+10	+1.11	11,000
[2344]	25/07/16	902	914	899	902	0	0.00	13,100
[2344]	25/07/15	901	906	899	902	+2	+0.22	10,200
[2344]	25/07/14	909	910	900	900	0	0.00	15,700
[2344]	25/07/11	902	902	895	900	+7	+0.78	4,600
[2344]	25/07/10	904	905	893	893	-5	-0.56	10,600
[2344]	25/07/09	896	908	894	898	+4	+0.45	12,800
[2344]	25/07/08	896	896	888	894	+3	+0.34	4,400
[2344]	25/07/07	889	899	881	891	+10	+1.14	8,200
[2344]	25/07/04	883	886	879	881	-2	-0.23	5,400
[2344]	25/07/03	886	894	880	883	-3	-0.34	7,800
[2344]	25/07/02	891	896	885	886	-3	-0.34	6,900
[2344]	25/07/01	885	893	885	889	+4	+0.45	7,800
[2344]	25/06/30	873	889	873	885	+8	+0.91	6,900
[2344]	25/06/27	875	880	871	877	+5	+0.57	6,100
[2344]	25/06/26	874	876	869	872	0	0.00	3,800
[2344]	25/06/25	876	876	867	872	-3	-0.34	2,300
[2344]	25/06/24	867	876	864	875	+8	+0.92	7,700
[2344]	25/06/23	868	870	863	867	+4	+0.46	12,600
[2344]	25/06/20	869	877	862	863	-2	-0.23	7,000
[2344]	25/06/19	867	867	862	865	+4	+0.46	2,200
[2344]	25/06/18	860	866	860	861	+1	+0.12	3,100
[2344]	25/06/17	860	864	858	860	-2	-0.23	2,800
[2344]	25/06/16	862	869	859	862	0	0.00	14,100
[2344]	25/06/13	869	870	861	862	-2	-0.23	8,400
[2344]	25/06/12	864	868	861	864	+4	+0.47	7,100
[2344]	25/06/11	861	865	859	860	-1	-0.12	5,600
[2344]	25/06/10	861	865	860	861	0	0.00	4,900
[2344]	25/06/09	860	864	860	861	+1	+0.12	2,300
[2344]	25/06/06	866	866	859	860	0	0.00	2,400
[2344]	25/06/05	859	864	859	860	+2	+0.23	10,200
[2344]	25/06/04	859	860	858	858	0	0.00	9,900
[2344]	25/06/03	858	859	856	858	+3	+0.35	3,000
[2344]	25/06/02	856	860	855	855	-1	-0.12	2,200
[2344]	25/05/30	856	860	854	856	0	0.00	3,000
[2344]	25/05/29	859	859	853	856	-4	-0.47	5,800
[2344]	25/05/28	860	860	850	860	0	0.00	9,100
[2344]	25/05/27	858	860	852	860	+8	+0.94	5,800
[2344]	25/05/26	856	865	852	852	-4	-0.47	5,000
[2344]	25/05/23	851	857	847	856	+5	+0.59	5,400
[2344]	25/05/22	853	856	850	851	-2	-0.23	4,000
[2344]	25/05/21	858	858	853	853	-5	-0.58	2,500
[2344]	25/05/20	860	862	856	858	-4	-0.46	4,100
[2344]	25/05/19	864	864	860	862	+6	+0.70	4,800
[2344]	25/05/16	853	860	852	856	+10	+1.18	3,600
[2344]	25/05/15	850	861	846	846	-6	-0.70	5,800
[2344]	25/05/14	852	852	847	852	+1	+0.12	3,700
[2344]	25/05/13	861	861	846	851	-7	-0.82	9,400
[2344]	25/05/12	872	872	854	858	-11	-1.27	6,600
[2344]	25/05/09	850	875	850	869	+24	+2.84	22,300
[2344]	25/05/08	861	866	834	845	-6	-0.71	31,300
[2344]	25/05/07	822	857	822	851	+33	+4.03	23,700
[2344]	25/05/02	820	827	817	818	0	0.00	7,200
[2344]	25/05/01	823	823	813	818	-1	-0.12	7,700
[2344]	25/04/30	817	825	817	819	0	0.00	8,000
[2344]	25/04/28	819	823	818	819	0	0.00	2,400
[2344]	25/04/25	818	821	818	819	+1	+0.12	1,500