コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[2686]	26/06/22	297	298	297	297	0	+0.00	190,200
[2686]	26/06/19	297	297	297	297	0	+0.00	66,400
[2686]	26/06/18	297	297	297	297	0	+0.00	46,700
[2686]	26/06/17	298	298	297	297	0	+0.00	45,000
[2686]	26/06/16	297	297	297	297	0	+0.00	60,600
[2686]	26/06/15	297	298	297	297	0	+0.00	412,200
[2686]	26/06/12	297	298	297	297	0	+0.00	49,500
[2686]	26/06/11	297	297	297	297	0	+0.00	54,400
[2686]	26/06/10	297	297	297	297	0	+0.00	97,800
[2686]	26/06/09	297	297	297	297	0	+0.00	52,900
[2686]	26/06/08	297	298	297	297	0	+0.00	75,500
[2686]	26/06/05	297	298	297	297	0	+0.00	126,500
[2686]	26/06/04	296	297	296	297	+1.0	+0.34	322,100
[2686]	26/06/03	296	297	296	296	0	+0.00	76,000
[2686]	26/06/02	296	296	296	296	0	+0.00	65,300
[2686]	26/06/01	296	296	296	296	0	+0.00	104,800
[2686]	26/05/29	296	297	296	296	0	+0.00	106,600
[2686]	26/05/28	296	297	296	296	0	+0.00	113,500
[2686]	26/05/27	296	297	296	296	0	+0.00	145,300
[2686]	26/05/26	296	297	296	296	0	+0.00	185,800
[2686]	26/05/25	296	297	296	296	0	+0.00	190,600
[2686]	26/05/22	296	297	296	296	0	+0.00	76,500
[2686]	26/05/21	296	297	296	296	0	+0.00	44,800
[2686]	26/05/20	296	297	296	296	0	+0.00	52,700
[2686]	26/05/19	296	297	296	296	-1.0	-0.34	18,000
[2686]	26/05/18	297	297	296	297	0	+0.00	134,800
[2686]	26/05/15	297	298	297	297	0	+0.00	86,000
[2686]	26/05/14	297	297	296	297	0	+0.00	136,500
[2686]	26/05/13	296	297	296	297	0	+0.00	258,900
[2686]	26/05/12	297	297	296	297	0	+0.00	415,300
[2686]	26/05/11	297	298	297	297	0	+0.00	151,400
[2686]	26/05/08	297	297	297	297	0	+0.00	60,400
[2686]	26/05/07	297	298	297	297	0	+0.00	133,000
[2686]	26/05/01	297	297	297	297	0	+0.00	73,700
[2686]	26/04/30	297	298	297	297	0	+0.00	83,200
[2686]	26/04/28	297	297	297	297	0	+0.00	62,300
[2686]	26/04/27	297	298	297	297	0	0.00	120,200
[2686]	26/04/24	297	297	297	297	0	0.00	131,100
[2686]	26/04/23	297	297	296	297	0	0.00	172,700
[2686]	26/04/22	297	297	296	297	0	0.00	147,400
[2686]	26/04/21	297	297	296	297	0	0.00	123,700
[2686]	26/04/20	297	297	296	297	0	0.00	378,700
[2686]	26/04/17	297	298	297	297	0	0.00	108,600
[2686]	26/04/16	297	298	297	297	0	0.00	143,800
[2686]	26/04/15	297	298	297	297	0	0.00	128,000
[2686]	26/04/14	297	297	297	297	0	0.00	205,300
[2686]	26/04/13	297	298	297	297	0	0.00	343,300
[2686]	26/04/10	297	298	297	297	0	0.00	371,100
[2686]	26/04/09	297	298	296	297	+1	+0.34	506,800
[2686]	26/04/08	287	296	285	296	+9	+3.14	61,900
[2686]	26/04/07	284	287	284	287	+3	+1.06	7,400
[2686]	26/04/06	283	285	283	284	+2	+0.71	7,800
[2686]	26/04/03	283	284	282	282	-1	-0.35	4,100
[2686]	26/04/02	285	286	283	283	-3	-1.05	3,600
[2686]	26/04/01	284	286	282	286	+4	+1.42	17,500
[2686]	26/03/31	282	283	281	282	0	0.00	3,300
[2686]	26/03/30	280	282	280	282	+2	+0.71	11,700
[2686]	26/03/27	280	282	280	280	-2	-0.71	17,600
[2686]	26/03/26	281	282	280	282	+1	+0.36	8,900
[2686]	26/03/25	279	282	279	281	+2	+0.72	12,500
[2686]	26/03/24	280	282	279	279	-1	-0.36	10,600
[2686]	26/03/23	280	281	278	280	-3	-1.06	26,100
[2686]	26/03/19	281	283	281	283	+2	+0.71	11,300
[2686]	26/03/18	283	283	280	281	+2	+0.72	29,800
[2686]	26/03/17	282	319	275	279	-3	-1.06	384,300
[2686]	26/03/16	281	282	281	282	0	0.00	12,200
[2686]	26/03/13	281	283	281	282	+1	+0.36	7,300
[2686]	26/03/12	283	284	281	281	-2	-0.71	14,200
[2686]	26/03/11	285	285	281	283	-1	-0.35	12,400
[2686]	26/03/10	285	285	282	284	+2	+0.71	8,700
[2686]	26/03/09	281	282	280	282	-1	-0.35	17,000
[2686]	26/03/06	281	283	281	283	0	0.00	6,000
[2686]	26/03/05	281	283	280	283	+3	+1.07	16,600
[2686]	26/03/04	280	281	280	280	-1	-0.36	27,300
[2686]	26/03/03	282	283	281	281	-1	-0.35	15,500
[2686]	26/03/02	282	283	281	282	+1	+0.36	25,800
[2686]	26/02/27	280	283	280	281	+1	+0.36	41,100
[2686]	26/02/26	277	284	277	280	-15	-5.08	141,300
[2686]	26/02/25	296	296	293	295	0	0.00	78,300
[2686]	26/02/24	296	297	295	295	-1	-0.34	51,800
[2686]	26/02/20	296	296	294	296	+1	+0.34	18,900
[2686]	26/02/19	295	296	295	295	0	0.00	11,400
[2686]	26/02/18	295	296	295	295	0	0.00	8,100
[2686]	26/02/17	296	297	294	295	0	0.00	21,400
[2686]	26/02/16	294	296	294	295	+1	+0.34	20,700
[2686]	26/02/13	294	296	294	294	0	0.00	17,200
[2686]	26/02/12	294	295	294	294	0	0.00	22,500
[2686]	26/02/10	294	295	293	294	0	0.00	10,500
[2686]	26/02/09	294	295	293	294	0	0.00	13,600
[2686]	26/02/06	294	295	293	294	0	0.00	10,300
[2686]	26/02/05	293	294	293	294	+1	+0.34	8,500
[2686]	26/02/04	293	294	292	293	0	0.00	8,600
[2686]	26/02/03	293	294	292	293	+1	+0.34	9,300
[2686]	26/02/02	292	293	292	292	0	0.00	11,700
[2686]	26/01/30	293	294	292	292	0	0.00	9,000
[2686]	26/01/29	293	293	291	292	+1	+0.34	12,800
[2686]	26/01/28	292	293	290	291	-1	-0.34	21,900
[2686]	26/01/27	294	294	292	292	-2	-0.68	9,300
[2686]	26/01/26	293	294	292	294	+2	+0.68	5,700
[2686]	26/01/23	292	294	292	292	0	0.00	7,800
[2686]	26/01/22	293	295	292	292	-2	-0.68	29,600
[2686]	26/01/21	295	295	294	294	0	0.00	6,700
[2686]	26/01/20	297	297	294	294	-1	-0.34	11,000
[2686]	26/01/19	296	296	294	295	0	0.00	16,300
[2686]	26/01/16	297	297	294	295	0	0.00	14,500
[2686]	26/01/15	294	295	292	295	+1	+0.34	16,300
[2686]	26/01/14	295	295	290	294	0	0.00	35,900
[2686]	26/01/13	295	295	293	294	+1	+0.34	25,300
[2686]	26/01/09	295	295	293	293	-5	-1.68	25,200
[2686]	26/01/08	297	298	293	298	+2	+0.68	38,500
[2686]	26/01/07	296	297	296	296	0	0.00	16,100
[2686]	26/01/06	294	297	294	296	+2	+0.68	14,900
[2686]	26/01/05	294	295	292	294	0	0.00	29,500
[2686]	25/12/30	291	296	291	294	+1	+0.34	15,500
[2686]	25/12/29	290	294	289	293	+3	+1.03	28,300
[2686]	25/12/26	288	290	287	290	+2	+0.69	29,500
[2686]	25/12/25	288	288	286	288	0	0.00	25,100
[2686]	25/12/24	287	288	286	288	+1	+0.35	20,000
[2686]	25/12/23	286	288	286	287	+1	+0.35	20,600
[2686]	25/12/22	288	288	286	286	-2	-0.69	26,000
[2686]	25/12/19	286	289	286	288	+2	+0.70	24,300
[2686]	25/12/18	286	287	286	286	0	0.00	8,300
[2686]	25/12/17	287	287	286	286	0	0.00	13,100
[2686]	25/12/16	287	287	286	286	0	0.00	13,300
[2686]	25/12/15	286	287	286	286	0	0.00	20,500
[2686]	25/12/12	287	288	285	286	0	0.00	10,200
[2686]	25/12/11	287	287	285	286	0	0.00	17,300
[2686]	25/12/10	287	288	286	286	-1	-0.35	7,700
[2686]	25/12/09	287	287	285	287	0	0.00	11,700
[2686]	25/12/08	285	287	285	287	+2	+0.70	9,900
[2686]	25/12/05	286	286	285	285	-1	-0.35	10,800
[2686]	25/12/04	285	286	285	286	+1	+0.35	8,300
[2686]	25/12/03	285	286	285	285	0	0.00	11,500
[2686]	25/12/02	285	287	285	285	0	0.00	5,100
[2686]	25/12/01	286	286	285	285	0	0.00	13,700
[2686]	25/11/28	286	286	285	285	0	0.00	9,700
[2686]	25/11/27	287	287	285	285	-1	-0.35	14,900
[2686]	25/11/26	286	286	284	286	+2	+0.70	15,600
[2686]	25/11/25	283	285	283	284	0	0.00	9,000
[2686]	25/11/21	283	286	283	284	+1	+0.35	11,600
[2686]	25/11/20	286	286	283	283	-3	-1.05	13,500
[2686]	25/11/19	286	286	284	286	+3	+1.06	10,900
[2686]	25/11/18	285	287	283	283	-1	-0.35	20,300
[2686]	25/11/17	284	286	284	284	0	0.00	15,300
[2686]	25/11/14	284	285	284	284	0	0.00	9,100
[2686]	25/11/13	284	287	284	284	-3	-1.05	25,200
[2686]	25/11/12	285	287	284	287	+2	+0.70	12,700
[2686]	25/11/11	285	286	284	285	0	0.00	13,400
[2686]	25/11/10	284	285	283	285	0	0.00	9,700
[2686]	25/11/07	285	285	283	285	+1	+0.35	10,300
[2686]	25/11/06	284	285	283	284	+1	+0.35	10,400
[2686]	25/11/05	283	284	283	283	0	0.00	10,500
[2686]	25/11/04	285	285	283	283	-2	-0.70	3,300
[2686]	25/10/31	284	285	283	285	+1	+0.35	8,200
[2686]	25/10/30	283	284	283	284	0	0.00	8,900
[2686]	25/10/29	284	284	283	284	0	0.00	7,600
[2686]	25/10/28	283	284	283	284	+1	+0.35	6,300
[2686]	25/10/27	284	284	283	283	0	0.00	9,700
[2686]	25/10/24	285	285	282	283	0	0.00	13,000
[2686]	25/10/23	285	285	283	283	-1	-0.35	6,500
[2686]	25/10/22	283	284	283	284	+1	+0.35	12,000
[2686]	25/10/21	283	284	283	283	0	0.00	7,100
[2686]	25/10/20	284	285	283	283	-1	-0.35	8,900
[2686]	25/10/17	283	284	283	284	+1	+0.35	5,200
[2686]	25/10/16	282	284	282	283	+1	+0.35	11,800
[2686]	25/10/15	282	284	282	282	0	0.00	15,200
[2686]	25/10/14	282	285	282	282	0	0.00	14,100
[2686]	25/10/10	283	283	282	282	-2	-0.70	13,700
[2686]	25/10/09	284	285	283	284	0	0.00	9,800
[2686]	25/10/08	284	284	283	284	0	0.00	10,100
[2686]	25/10/07	285	287	283	284	-1	-0.35	16,300
[2686]	25/10/06	286	287	285	285	0	0.00	10,600
[2686]	25/10/03	285	286	284	285	+1	+0.35	16,300
[2686]	25/10/02	283	284	283	284	+1	+0.35	7,300
[2686]	25/10/01	284	285	282	283	-1	-0.35	13,100
[2686]	25/09/30	285	285	283	284	0	0.00	9,000
[2686]	25/09/29	283	285	282	284	+1	+0.35	14,000
[2686]	25/09/26	283	285	283	283	0	0.00	16,700
[2686]	25/09/25	285	285	283	283	-1	-0.35	13,300
[2686]	25/09/24	284	285	284	284	+1	+0.35	14,600
[2686]	25/09/22	284	285	283	283	0	0.00	24,600
[2686]	25/09/19	282	284	282	283	+1	+0.35	12,500
[2686]	25/09/18	284	284	282	282	-1	-0.35	11,100
[2686]	25/09/17	282	284	282	283	+1	+0.35	22,500
[2686]	25/09/16	282	283	281	282	0	0.00	26,200
[2686]	25/09/12	283	283	282	282	0	0.00	11,300
[2686]	25/09/11	282	284	282	282	0	0.00	6,700
[2686]	25/09/10	284	284	282	282	-1	-0.35	8,900
[2686]	25/09/09	283	283	282	283	+1	+0.35	9,600
[2686]	25/09/08	281	283	280	282	+2	+0.71	19,600
[2686]	25/09/05	281	282	280	280	0	0.00	12,900
[2686]	25/09/04	281	282	280	280	-1	-0.36	12,900
[2686]	25/09/03	281	282	280	281	0	0.00	14,200
[2686]	25/09/02	282	282	280	281	+1	+0.36	25,400
[2686]	25/09/01	280	282	279	280	+1	+0.36	27,600
[2686]	25/08/29	278	280	278	279	+1	+0.36	35,100
[2686]	25/08/28	277	283	276	278	-15	-5.12	130,700
[2686]	25/08/27	292	295	292	293	-2	-0.68	84,600
[2686]	25/08/26	296	297	290	295	-1	-0.34	114,100
[2686]	25/08/25	297	298	296	296	-1	-0.34	40,000
[2686]	25/08/22	300	300	296	297	+1	+0.34	37,800
[2686]	25/08/21	298	298	296	296	+1	+0.34	21,600
[2686]	25/08/20	298	298	295	295	0	0.00	26,300
[2686]	25/08/19	294	300	293	295	+2	+0.68	67,900
[2686]	25/08/18	294	295	293	293	-1	-0.34	21,900
[2686]	25/08/15	293	294	292	294	+1	+0.34	16,800
[2686]	25/08/14	292	294	292	293	+1	+0.34	20,100
[2686]	25/08/13	293	294	292	292	0	0.00	26,300
[2686]	25/08/12	292	294	291	292	0	0.00	34,000
[2686]	25/08/08	294	294	291	292	0	0.00	18,800
[2686]	25/08/07	291	294	291	292	+1	+0.34	37,900
[2686]	25/08/06	292	293	290	291	0	0.00	20,600
[2686]	25/08/05	290	291	289	291	+1	+0.34	20,400
[2686]	25/08/04	290	291	289	290	0	0.00	27,700
[2686]	25/08/01	289	291	289	290	+1	+0.35	13,600
[2686]	25/07/31	292	292	289	289	-1	-0.34	36,800
[2686]	25/07/30	290	292	289	290	+1	+0.35	33,100
[2686]	25/07/29	288	292	288	289	+1	+0.35	18,600
[2686]	25/07/28	290	291	288	288	0	0.00	17,700
[2686]	25/07/25	290	290	288	288	0	0.00	15,500
[2686]	25/07/24	290	290	288	288	-2	-0.69	19,800
[2686]	25/07/23	289	290	288	290	+1	+0.35	15,400
[2686]	25/07/22	290	290	288	289	0	0.00	22,000
[2686]	25/07/18	289	289	287	289	0	0.00	10,000
[2686]	25/07/17	290	290	287	289	+2	+0.70	10,100
[2686]	25/07/16	287	289	287	287	-1	-0.35	12,200
[2686]	25/07/15	289	290	287	288	+1	+0.35	18,700
[2686]	25/07/14	287	289	285	287	-2	-0.69	34,900
[2686]	25/07/11	286	289	286	289	+3	+1.05	14,200
[2686]	25/07/10	287	289	286	286	0	0.00	14,100
[2686]	25/07/09	287	288	286	286	-1	-0.35	7,800
[2686]	25/07/08	287	288	286	287	0	0.00	15,600
[2686]	25/07/07	287	289	287	287	0	0.00	11,300
[2686]	25/07/04	288	289	286	287	-1	-0.35	14,300
[2686]	25/07/03	286	289	285	288	+2	+0.70	15,500
[2686]	25/07/02	287	289	286	286	-1	-0.35	14,000
[2686]	25/07/01	289	289	287	287	0	0.00	10,400
[2686]	25/06/30	286	288	286	287	+1	+0.35	15,000
[2686]	25/06/27	286	288	285	286	+2	+0.70	12,700
[2686]	25/06/26	288	288	284	284	0	0.00	18,100
[2686]	25/06/25	286	286	284	284	-2	-0.70	11,600
[2686]	25/06/24	286	287	285	286	+2	+0.70	9,700
[2686]	25/06/23	285	286	284	284	-1	-0.35	15,900
[2686]	25/06/20	287	287	285	285	0	0.00	16,500
[2686]	25/06/19	284	285	283	285	+1	+0.35	9,300
[2686]	25/06/18	283	284	283	284	+1	+0.35	5,900
[2686]	25/06/17	282	285	281	283	+1	+0.35	22,600
[2686]	25/06/16	280	282	280	282	+1	+0.36	10,400
[2686]	25/06/13	280	281	279	281	+3	+1.08	22,300
[2686]	25/06/12	280	281	278	278	-2	-0.71	12,500