コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[2540]	26/06/18	nan	nan	nan	nan	+nan	+nan	0
[2540]	26/06/17	4,025	4,030	4,025	4,030	+5.0	+0.12	25,900
[2540]	26/06/16	4,025	4,025	4,025	4,025	0	+0.00	20,100
[2540]	26/06/15	4,025	4,030	4,025	4,025	0	+0.00	18,300
[2540]	26/06/12	4,025	4,030	4,025	4,025	0	+0.00	21,800
[2540]	26/06/11	4,025	4,025	4,025	4,025	0	+0.00	10,000
[2540]	26/06/10	4,025	4,030	4,025	4,025	0	+0.00	14,300
[2540]	26/06/09	4,020	4,025	4,020	4,025	+5.0	+0.12	37,600
[2540]	26/06/08	4,020	4,025	4,020	4,020	0	+0.00	80,400
[2540]	26/06/05	4,020	4,025	4,020	4,020	+5.0	+0.12	39,300
[2540]	26/06/04	4,025	4,030	4,015	4,015	-15.0	-0.37	307,800
[2540]	26/06/03	4,020	4,030	4,020	4,030	+10.0	+0.25	66,000
[2540]	26/06/02	4,030	4,030	4,020	4,020	0	+0.00	91,600
[2540]	26/06/01	4,020	4,025	4,020	4,020	0	+0.00	14,100
[2540]	26/05/29	4,025	4,025	4,020	4,020	-5.0	-0.12	17,000
[2540]	26/05/28	4,025	4,030	4,025	4,025	0	+0.00	24,600
[2540]	26/05/27	4,025	4,030	4,025	4,025	0	+0.00	17,900
[2540]	26/05/26	4,025	4,030	4,025	4,025	0	+0.00	7,400
[2540]	26/05/25	4,025	4,030	4,025	4,025	0	+0.00	13,800
[2540]	26/05/22	4,025	4,030	4,025	4,025	0	+0.00	11,900
[2540]	26/05/21	4,025	4,030	4,025	4,025	0	+0.00	13,200
[2540]	26/05/20	4,025	4,030	4,025	4,025	0	+0.00	13,700
[2540]	26/05/19	4,025	4,030	4,025	4,025	0	+0.00	14,400
[2540]	26/05/18	4,025	4,030	4,025	4,025	-5.0	-0.12	7,700
[2540]	26/05/15	4,025	4,030	4,025	4,030	+5.0	+0.12	50,500
[2540]	26/05/14	4,025	4,030	4,025	4,025	+5.0	+0.12	56,900
[2540]	26/05/13	4,020	4,025	4,020	4,020	0	+0.00	9,700
[2540]	26/05/12	4,020	4,025	4,020	4,020	0	+0.00	9,900
[2540]	26/05/11	4,020	4,025	4,020	4,020	0	+0.00	13,800
[2540]	26/05/08	4,020	4,025	4,020	4,020	0	+0.00	14,300
[2540]	26/05/07	4,020	4,020	4,020	4,020	+5.0	+0.12	50,100
[2540]	26/05/01	4,020	4,020	4,010	4,015	-5.0	-0.12	35,400
[2540]	26/04/30	4,020	4,020	4,020	4,020	+5.0	+0.12	67,600
[2540]	26/04/28	4,020	4,025	4,015	4,015	-5.0	-0.12	343,600
[2540]	26/04/27	4,020	4,025	4,020	4,020	0	0.00	18,300
[2540]	26/04/24	4,020	4,020	4,020	4,020	0	0.00	13,100
[2540]	26/04/23	4,020	4,025	4,020	4,020	0	0.00	18,000
[2540]	26/04/22	4,020	4,025	4,020	4,020	0	0.00	7,100
[2540]	26/04/21	4,020	4,025	4,020	4,020	0	0.00	12,500
[2540]	26/04/20	4,020	4,025	4,020	4,020	0	0.00	13,100
[2540]	26/04/17	4,020	4,025	4,020	4,020	0	0.00	7,200
[2540]	26/04/16	4,025	4,025	4,020	4,020	0	0.00	14,900
[2540]	26/04/15	4,020	4,030	4,020	4,020	0	0.00	18,100
[2540]	26/04/14	4,020	4,025	4,015	4,020	0	0.00	43,300
[2540]	26/04/13	4,015	4,025	4,015	4,020	+5	+0.12	27,000
[2540]	26/04/10	4,015	4,020	4,010	4,015	+5	+0.12	28,500
[2540]	26/04/09	4,010	4,015	4,005	4,010	0	0.00	34,200
[2540]	26/04/08	4,005	4,020	4,005	4,010	+5	+0.12	26,500
[2540]	26/04/07	4,005	4,015	4,000	4,005	-35	-0.87	44,100
[2540]	26/04/06	4,040	4,045	4,040	4,040	-5	-0.12	50,700
[2540]	26/04/03	4,045	4,050	4,045	4,045	0	0.00	44,700
[2540]	26/04/02	4,045	4,050	4,045	4,045	-5	-0.12	18,800
[2540]	26/04/01	4,040	4,050	4,040	4,050	+10	+0.25	61,500
[2540]	26/03/31	4,040	4,045	4,040	4,040	0	0.00	29,000
[2540]	26/03/30	4,040	4,045	4,040	4,040	-10	-0.25	33,500
[2540]	26/03/27	4,045	4,050	4,045	4,050	+5	+0.12	33,700
[2540]	26/03/26	4,045	4,050	4,040	4,045	0	0.00	21,400
[2540]	26/03/25	4,045	4,050	4,040	4,045	0	0.00	56,300
[2540]	26/03/24	4,045	4,045	4,040	4,045	+5	+0.12	57,000
[2540]	26/03/23	4,040	4,050	4,040	4,040	0	0.00	190,700
[2540]	26/03/19	4,040	4,045	4,040	4,040	0	0.00	214,900
[2540]	26/03/18	4,040	4,040	4,035	4,040	+5	+0.12	57,300
[2540]	26/03/17	4,035	4,040	4,035	4,035	-5	-0.12	68,400
[2540]	26/03/16	4,040	4,040	4,035	4,040	0	0.00	85,200
[2540]	26/03/13	4,035	4,040	4,035	4,040	0	0.00	29,700
[2540]	26/03/12	4,040	4,040	4,035	4,040	0	0.00	26,600
[2540]	26/03/11	4,040	4,045	4,035	4,040	+5	+0.12	51,100
[2540]	26/03/10	4,040	4,045	4,035	4,035	-5	-0.12	37,700
[2540]	26/03/09	4,040	4,045	4,040	4,040	0	0.00	83,400
[2540]	26/03/06	4,040	4,045	4,040	4,040	0	0.00	41,400
[2540]	26/03/05	4,040	4,045	4,040	4,040	-5	-0.12	66,200
[2540]	26/03/04	4,040	4,050	4,040	4,045	0	0.00	135,000
[2540]	26/03/03	4,040	4,050	4,040	4,045	0	0.00	120,400
[2540]	26/03/02	4,045	4,045	4,040	4,045	+5	+0.12	198,000
[2540]	26/02/27	4,040	4,045	4,040	4,040	0	0.00	148,500
[2540]	26/02/26	4,050	4,050	4,040	4,040	-10	-0.25	204,200
[2540]	26/02/25	4,105	4,180	4,040	4,050	-545	-11.86	411,300
[2540]	26/02/24	4,450	4,720	4,445	4,595	+115	+2.57	96,000
[2540]	26/02/20	4,400	4,510	4,375	4,480	+70	+1.59	26,800
[2540]	26/02/19	4,450	4,470	4,405	4,410	-65	-1.45	19,800
[2540]	26/02/18	4,480	4,505	4,470	4,475	-15	-0.33	13,500
[2540]	26/02/17	4,500	4,535	4,490	4,490	-10	-0.22	9,100
[2540]	26/02/16	4,540	4,560	4,490	4,500	-40	-0.88	26,900
[2540]	26/02/13	4,590	4,595	4,525	4,540	-50	-1.09	22,500
[2540]	26/02/12	4,515	4,590	4,460	4,590	+75	+1.66	41,800
[2540]	26/02/10	4,430	4,515	4,430	4,515	+65	+1.46	39,100
[2540]	26/02/09	4,310	4,450	4,275	4,450	+115	+2.65	60,000
[2540]	26/02/06	4,360	4,430	4,305	4,335	-25	-0.57	46,800
[2540]	26/02/05	4,395	4,460	4,360	4,360	-45	-1.02	49,100
[2540]	26/02/04	4,325	4,410	4,270	4,405	+115	+2.68	103,400
[2540]	26/02/03	4,210	4,340	4,160	4,290	+75	+1.78	260,900
[2540]	26/02/02	4,270	4,295	4,200	4,215	-55	-1.29	45,400
[2540]	26/01/30	4,345	4,345	4,225	4,270	-35	-0.81	48,400
[2540]	26/01/29	4,260	4,365	4,220	4,305	+45	+1.06	53,700
[2540]	26/01/28	4,280	4,305	4,255	4,260	-20	-0.47	28,200
[2540]	26/01/27	4,290	4,305	4,240	4,280	-30	-0.70	48,300
[2540]	26/01/26	4,305	4,325	4,270	4,310	0	0.00	30,000
[2540]	26/01/23	4,350	4,365	4,300	4,310	-40	-0.92	19,000
[2540]	26/01/22	4,315	4,380	4,315	4,350	+50	+1.16	39,700
[2540]	26/01/21	4,345	4,345	4,290	4,300	-70	-1.60	27,000
[2540]	26/01/20	4,285	4,370	4,270	4,370	+85	+1.98	27,200
[2540]	26/01/19	4,350	4,355	4,280	4,285	-55	-1.27	30,900
[2540]	26/01/16	4,400	4,400	4,245	4,340	-65	-1.48	52,000
[2540]	26/01/15	4,455	4,490	4,405	4,405	-50	-1.12	25,100
[2540]	26/01/14	4,475	4,500	4,435	4,455	-20	-0.45	40,200
[2540]	26/01/13	4,445	4,510	4,430	4,475	+25	+0.56	56,600
[2540]	26/01/09	4,395	4,500	4,395	4,450	+80	+1.83	40,500
[2540]	26/01/08	4,325	4,450	4,325	4,370	+40	+0.92	51,200
[2540]	26/01/07	4,450	4,540	4,325	4,330	-135	-3.02	110,100
[2540]	26/01/06	4,720	4,725	4,360	4,465	-255	-5.40	260,200
[2540]	26/01/05	4,480	4,850	4,480	4,720	-760	-13.87	492,500
[2540]	25/12/30	4,990	5,500	4,915	5,480	+680	+14.17	490,500
[2540]	25/12/29	4,780	4,800	4,750	4,800	+15	+0.31	22,400
[2540]	25/12/26	4,750	4,795	4,730	4,785	+35	+0.74	16,600
[2540]	25/12/25	4,755	4,760	4,670	4,750	+15	+0.32	27,100
[2540]	25/12/24	4,725	4,815	4,725	4,735	+15	+0.32	18,200
[2540]	25/12/23	4,630	4,800	4,600	4,720	+85	+1.83	48,500
[2540]	25/12/22	4,445	4,645	4,445	4,635	+190	+4.27	46,600
[2540]	25/12/19	4,485	4,490	4,425	4,445	-5	-0.11	14,900
[2540]	25/12/18	4,480	4,495	4,425	4,450	-30	-0.67	11,200
[2540]	25/12/17	4,535	4,555	4,465	4,480	-45	-0.99	13,300
[2540]	25/12/16	4,465	4,600	4,455	4,525	-10	-0.22	21,500
[2540]	25/12/15	4,345	4,555	4,345	4,535	+190	+4.37	28,900
[2540]	25/12/12	4,350	4,415	4,340	4,345	+40	+0.93	17,400
[2540]	25/12/11	4,480	4,495	4,305	4,305	-175	-3.91	36,400
[2540]	25/12/10	4,480	4,515	4,430	4,480	-20	-0.44	18,500
[2540]	25/12/09	4,445	4,540	4,445	4,500	+55	+1.24	17,800
[2540]	25/12/08	4,460	4,485	4,410	4,445	0	0.00	11,500
[2540]	25/12/05	4,400	4,485	4,370	4,445	+15	+0.34	12,900
[2540]	25/12/04	4,340	4,450	4,330	4,430	+110	+2.55	24,100
[2540]	25/12/03	4,400	4,405	4,320	4,320	-70	-1.59	21,800
[2540]	25/12/02	4,355	4,420	4,355	4,390	0	0.00	9,400
[2540]	25/12/01	4,420	4,435	4,330	4,390	-40	-0.90	24,300
[2540]	25/11/28	4,495	4,500	4,420	4,430	-30	-0.67	8,700
[2540]	25/11/27	4,445	4,475	4,435	4,460	+45	+1.02	12,900
[2540]	25/11/26	4,425	4,475	4,400	4,415	-10	-0.23	13,200
[2540]	25/11/25	4,465	4,515	4,340	4,425	-80	-1.78	36,400
[2540]	25/11/21	4,640	4,670	4,385	4,505	-155	-3.33	56,400
[2540]	25/11/20	4,655	4,675	4,615	4,660	+5	+0.11	20,600
[2540]	25/11/19	4,580	4,690	4,580	4,655	+25	+0.54	25,000
[2540]	25/11/18	4,545	4,640	4,525	4,630	+55	+1.20	49,100
[2540]	25/11/17	4,560	4,600	4,520	4,575	+60	+1.33	29,900
[2540]	25/11/14	4,450	4,525	4,435	4,515	+40	+0.89	31,300
[2540]	25/11/13	4,445	4,480	4,425	4,475	+35	+0.79	18,200
[2540]	25/11/12	4,390	4,445	4,365	4,440	+80	+1.83	25,100
[2540]	25/11/11	4,270	4,365	4,235	4,360	+60	+1.40	36,600
[2540]	25/11/10	4,300	4,350	4,250	4,300	+50	+1.18	32,600
[2540]	25/11/07	4,270	4,300	4,195	4,250	+40	+0.95	28,200
[2540]	25/11/06	4,190	4,210	4,160	4,210	0	0.00	21,200
[2540]	25/11/05	4,195	4,215	4,135	4,210	+15	+0.36	33,600
[2540]	25/11/04	4,160	4,255	4,080	4,195	+40	+0.96	75,100
[2540]	25/10/31	4,190	4,215	4,090	4,155	-85	-2.00	59,800
[2540]	25/10/30	4,245	4,260	4,115	4,240	-50	-1.17	75,500
[2540]	25/10/29	4,390	4,395	4,285	4,290	-130	-2.94	55,600
[2540]	25/10/28	4,475	4,485	4,420	4,420	-70	-1.56	55,700
[2540]	25/10/27	4,510	4,560	4,490	4,490	-20	-0.44	31,500
[2540]	25/10/24	4,545	4,595	4,490	4,510	-35	-0.77	54,600
[2540]	25/10/23	4,465	4,550	4,455	4,545	+65	+1.45	82,500
[2540]	25/10/22	4,370	4,480	4,315	4,480	+180	+4.19	118,600
[2540]	25/10/21	4,255	4,310	4,240	4,300	+40	+0.94	26,300
[2540]	25/10/20	4,250	4,280	4,235	4,260	+65	+1.55	45,400
[2540]	25/10/17	4,180	4,200	4,105	4,195	+10	+0.24	39,700
[2540]	25/10/16	4,120	4,205	4,115	4,185	+75	+1.82	45,400
[2540]	25/10/15	4,025	4,110	4,025	4,110	+85	+2.11	33,600
[2540]	25/10/14	3,975	4,050	3,970	4,025	+5	+0.12	61,700
[2540]	25/10/10	3,975	4,050	3,950	4,020	+10	+0.25	129,500
[2540]	25/10/09	4,020	4,075	3,975	4,010	+20	+0.50	89,200
[2540]	25/10/08	4,020	4,105	3,975	3,990	-30	-0.75	56,200
[2540]	25/10/07	3,985	4,020	3,980	4,020	+15	+0.37	29,500
[2540]	25/10/06	4,010	4,025	3,975	4,005	+10	+0.25	48,300
[2540]	25/10/03	3,945	3,995	3,945	3,995	+45	+1.14	20,500
[2540]	25/10/02	3,915	3,950	3,890	3,950	+15	+0.38	15,100
[2540]	25/10/01	3,930	3,935	3,880	3,935	+5	+0.13	30,200
[2540]	25/09/30	3,970	3,970	3,930	3,930	-25	-0.63	10,700
[2540]	25/09/29	3,980	3,980	3,925	3,955	-25	-0.63	21,200
[2540]	25/09/26	3,970	3,995	3,930	3,980	+20	+0.51	41,100
[2540]	25/09/25	3,970	3,980	3,935	3,960	+5	+0.13	55,900
[2540]	25/09/24	3,955	3,965	3,930	3,955	0	0.00	24,900
[2540]	25/09/22	3,980	4,000	3,955	3,955	0	0.00	18,300
[2540]	25/09/19	3,965	4,015	3,950	3,955	-10	-0.25	34,600
[2540]	25/09/18	3,970	3,985	3,945	3,965	-5	-0.13	11,100
[2540]	25/09/17	3,965	3,980	3,925	3,970	+5	+0.13	11,900
[2540]	25/09/16	3,950	3,980	3,930	3,965	+35	+0.89	13,200
[2540]	25/09/12	4,005	4,005	3,925	3,930	-100	-2.48	26,600
[2540]	25/09/11	3,990	4,035	3,985	4,030	+50	+1.26	53,300
[2540]	25/09/10	3,980	4,000	3,935	3,980	0	0.00	18,000
[2540]	25/09/09	3,960	4,030	3,935	3,980	+5	+0.13	36,600
[2540]	25/09/08	3,970	4,010	3,940	3,975	+5	+0.13	20,400
[2540]	25/09/05	3,905	3,970	3,905	3,970	+70	+1.79	15,900
[2540]	25/09/04	3,935	3,950	3,900	3,900	-30	-0.76	14,000
[2540]	25/09/03	3,930	3,975	3,925	3,930	-20	-0.51	13,000
[2540]	25/09/02	3,910	3,990	3,910	3,950	+35	+0.89	21,400
[2540]	25/09/01	3,955	3,990	3,895	3,915	+75	+1.95	38,900
[2540]	25/08/29	3,820	3,840	3,815	3,840	+20	+0.52	17,900
[2540]	25/08/28	3,825	3,840	3,805	3,820	-5	-0.13	28,100
[2540]	25/08/27	3,870	3,875	3,795	3,825	-10	-0.26	29,700
[2540]	25/08/26	3,830	3,890	3,805	3,835	+5	+0.13	33,000
[2540]	25/08/25	3,920	3,920	3,830	3,830	-100	-2.54	42,100
[2540]	25/08/22	3,875	3,955	3,875	3,930	+55	+1.42	49,600
[2540]	25/08/21	3,945	3,965	3,875	3,875	-50	-1.27	32,200
[2540]	25/08/20	3,975	4,000	3,925	3,925	-50	-1.26	61,300
[2540]	25/08/19	3,905	3,985	3,905	3,975	+65	+1.66	46,600
[2540]	25/08/18	3,965	3,965	3,875	3,910	-60	-1.51	67,800
[2540]	25/08/15	4,045	4,045	3,970	3,970	-75	-1.85	55,700
[2540]	25/08/14	3,995	4,060	3,985	4,045	+25	+0.62	56,100
[2540]	25/08/13	3,985	4,025	3,965	4,020	0	0.00	48,600
[2540]	25/08/12	4,010	4,020	3,950	4,020	-20	-0.50	53,700
[2540]	25/08/08	3,950	4,045	3,950	4,040	-20	-0.49	82,900
[2540]	25/08/07	4,065	4,085	3,940	4,060	+85	+2.14	225,700
[2540]	25/08/06	3,290	3,975	3,270	3,975	+700	+21.37	46,700
[2540]	25/08/05	3,290	3,330	3,270	3,275	-20	-0.61	24,200
[2540]	25/08/04	3,230	3,330	3,230	3,295	+35	+1.07	28,300
[2540]	25/08/01	3,220	3,315	3,215	3,260	+45	+1.40	71,000
[2540]	25/07/31	3,275	3,310	3,195	3,215	-85	-2.58	95,100
[2540]	25/07/30	3,265	3,310	3,265	3,300	+35	+1.07	20,300
[2540]	25/07/29	3,260	3,295	3,245	3,265	0	0.00	18,200
[2540]	25/07/28	3,265	3,280	3,230	3,265	0	0.00	32,200
[2540]	25/07/25	3,215	3,285	3,210	3,265	+20	+0.62	19,000
[2540]	25/07/24	3,250	3,290	3,210	3,245	-5	-0.15	34,000
[2540]	25/07/23	3,250	3,305	3,190	3,250	-20	-0.61	54,300
[2540]	25/07/22	3,260	3,285	3,250	3,270	+10	+0.31	13,500
[2540]	25/07/18	3,235	3,275	3,230	3,260	+30	+0.93	20,100
[2540]	25/07/17	3,225	3,260	3,220	3,230	0	0.00	15,600
[2540]	25/07/16	3,225	3,275	3,210	3,230	+25	+0.78	13,600
[2540]	25/07/15	3,205	3,245	3,175	3,205	0	0.00	25,800
[2540]	25/07/14	3,215	3,240	3,205	3,205	-5	-0.16	11,800
[2540]	25/07/11	3,200	3,240	3,200	3,210	+10	+0.31	11,300
[2540]	25/07/10	3,195	3,230	3,175	3,200	+35	+1.11	22,100
[2540]	25/07/09	3,130	3,205	3,120	3,165	+40	+1.28	28,800
[2540]	25/07/08	3,150	3,150	3,115	3,125	-15	-0.48	7,900
[2540]	25/07/07	3,150	3,160	3,110	3,140	+15	+0.48	11,300
[2540]	25/07/04	3,070	3,155	3,070	3,125	+55	+1.79	10,500
[2540]	25/07/03	3,085	3,090	3,055	3,070	+5	+0.16	12,200
[2540]	25/07/02	3,105	3,125	3,065	3,065	-15	-0.49	14,100
[2540]	25/07/01	3,100	3,140	3,080	3,080	-35	-1.12	13,400
[2540]	25/06/30	3,110	3,115	3,070	3,115	-5	-0.16	13,100
[2540]	25/06/27	3,135	3,140	3,090	3,120	-20	-0.64	11,400
[2540]	25/06/26	3,090	3,165	3,090	3,140	+40	+1.29	16,100
[2540]	25/06/25	3,090	3,100	3,020	3,100	+15	+0.49	15,600
[2540]	25/06/24	3,180	3,180	3,080	3,085	-60	-1.91	11,100
[2540]	25/06/23	3,185	3,210	3,145	3,145	-40	-1.26	11,500
[2540]	25/06/20	3,220	3,240	3,155	3,185	-35	-1.09	33,500
[2540]	25/06/19	3,200	3,260	3,195	3,220	+35	+1.10	29,900
[2540]	25/06/18	3,115	3,190	3,115	3,185	+70	+2.25	17,400
[2540]	25/06/17	3,080	3,145	3,080	3,115	+10	+0.32	18,600
[2540]	25/06/16	3,125	3,130	3,050	3,105	-10	-0.32	10,800
[2540]	25/06/13	3,095	3,140	3,075	3,115	+25	+0.81	17,100
[2540]	25/06/12	3,060	3,130	3,055	3,090	+40	+1.31	17,000
[2540]	25/06/11	3,080	3,105	3,030	3,050	-30	-0.97	14,400
[2540]	25/06/10	3,100	3,145	3,060	3,080	-20	-0.65	16,900