コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[275A]	26/04/15	342	345	340	340	-10	-2.86	1,800
[275A]	26/04/14	342	350	342	350	0	0.00	600
[275A]	26/04/13	350	350	340	350	-3	-0.85	1,700
[275A]	26/04/10	341	353	341	353	-2	-0.56	700
[275A]	26/04/09	341	355	340	355	+8	+2.31	3,800
[275A]	26/04/08	344	347	340	347	+7	+2.06	3,600
[275A]	26/04/07	351	353	338	340	-15	-4.23	13,200
[275A]	26/04/06	352	359	352	355	+3	+0.85	2,100
[275A]	26/04/03	378	378	352	352	-38	-9.74	15,300
[275A]	26/04/02	382	390	382	390	+5	+1.30	1,000
[275A]	26/04/01	399	399	385	385	+1	+0.26	800
[275A]	26/03/31	384	384	384	384	-6	-1.54	600
[275A]	26/03/30	390	390	390	390	+5	+1.30	100
[275A]	26/03/27	388	388	385	385	-1	-0.26	3,500
[275A]	26/03/26	388	388	386	386	-2	-0.52	700
[275A]	26/03/25	386	391	386	388	-7	-1.77	700
[275A]	26/03/24	385	395	385	395	+12	+3.13	600
[275A]	26/03/23	382	390	382	383	-3	-0.78	1,400
[275A]	26/03/19	384	389	384	386	0	0.00	500
[275A]	26/03/18	384	386	384	386	+4	+1.05	400
[275A]	26/03/17	384	386	382	382	-6	-1.55	2,500
[275A]	26/03/16	400	400	385	388	0	0.00	1,300
[275A]	26/03/13	388	388	388	388	－	－	100
[275A]	26/03/12	－	－	－	396	－	－	0
[275A]	26/03/11	393	396	390	396	+3	+0.76	2,400
[275A]	26/03/10	393	393	393	393	+11	+2.88	100
[275A]	26/03/09	394	394	382	382	-6	-1.55	2,100
[275A]	26/03/06	388	388	388	388	-5	-1.27	100
[275A]	26/03/05	387	393	383	393	+6	+1.55	2,200
[275A]	26/03/04	385	387	381	387	-7	-1.78	2,200
[275A]	26/03/03	388	395	380	394	+13	+3.41	4,500
[275A]	26/03/02	384	387	380	381	-3	-0.78	3,100
[275A]	26/02/27	391	393	384	384	-2	-0.52	4,600
[275A]	26/02/26	400	400	374	386	-16	-3.98	9,200
[275A]	26/02/25	398	402	397	402	+4	+1.01	5,300
[275A]	26/02/24	398	398	396	398	0	0.00	2,100
[275A]	26/02/20	398	399	388	398	-1	-0.25	22,400
[275A]	26/02/19	397	401	394	399	0	0.00	3,400
[275A]	26/02/18	400	400	398	399	-5	-1.24	1,100
[275A]	26/02/17	403	405	397	404	+1	+0.25	6,800
[275A]	26/02/16	403	405	402	403	0	0.00	2,600
[275A]	26/02/13	402	405	401	403	0	0.00	4,700
[275A]	26/02/12	402	406	401	403	0	0.00	9,900
[275A]	26/02/10	405	405	402	403	-3	-0.74	4,800
[275A]	26/02/09	405	413	403	406	+1	+0.25	10,400
[275A]	26/02/06	410	410	405	405	-5	-1.22	6,600
[275A]	26/02/05	409	410	404	410	+2	+0.49	5,500
[275A]	26/02/04	408	410	405	408	+5	+1.24	4,500
[275A]	26/02/03	403	408	403	403	+1	+0.25	1,400
[275A]	26/02/02	403	406	400	402	+4	+1.01	3,200
[275A]	26/01/30	401	401	398	398	-4	-1.00	2,600
[275A]	26/01/29	403	406	399	402	-4	-0.99	2,900
[275A]	26/01/28	403	406	403	406	+3	+0.74	7,700
[275A]	26/01/27	401	404	399	403	+1	+0.25	3,000
[275A]	26/01/26	408	408	400	402	-6	-1.47	6,000
[275A]	26/01/23	406	408	406	408	+1	+0.25	600
[275A]	26/01/22	408	413	403	407	+1	+0.25	11,200
[275A]	26/01/21	404	408	401	406	-1	-0.25	9,400
[275A]	26/01/20	410	415	404	407	-2	-0.49	5,100
[275A]	26/01/19	405	412	404	409	+4	+0.99	9,900
[275A]	26/01/16	408	409	405	405	-3	-0.74	4,900
[275A]	26/01/15	408	410	408	408	+1	+0.25	3,400
[275A]	26/01/14	408	412	407	407	-1	-0.25	4,700
[275A]	26/01/13	409	410	408	408	-1	-0.24	4,700
[275A]	26/01/09	410	412	409	409	+4	+0.99	4,300
[275A]	26/01/08	415	416	402	405	-5	-1.22	7,600
[275A]	26/01/07	406	411	405	410	-2	-0.49	6,700
[275A]	26/01/06	419	419	409	412	+1	+0.24	7,100
[275A]	26/01/05	428	428	400	411	-24	-5.52	26,700
[275A]	25/12/30	448	456	425	435	+1	+0.23	24,100
[275A]	25/12/29	430	466	406	434	+36	+9.05	47,800
[275A]	25/12/26	403	403	390	398	-4	-1.00	14,200
[275A]	25/12/25	405	405	394	402	-3	-0.74	7,100
[275A]	25/12/24	408	410	403	405	-1	-0.25	7,100
[275A]	25/12/23	433	433	393	406	-20	-4.69	30,000
[275A]	25/12/22	408	470	404	426	+26	+6.50	43,300
[275A]	25/12/19	406	411	400	400	0	0.00	11,100
[275A]	25/12/18	394	401	393	400	+6	+1.52	8,300
[275A]	25/12/17	397	403	391	394	-4	-1.01	9,600
[275A]	25/12/16	401	414	391	398	-3	-0.75	17,700
[275A]	25/12/15	389	412	389	401	+4	+1.01	7,200
[275A]	25/12/12	390	397	387	397	+7	+1.79	17,100
[275A]	25/12/11	400	400	390	390	-12	-2.99	13,800
[275A]	25/12/10	410	410	390	402	-8	-1.95	25,400
[275A]	25/12/09	410	413	403	410	-3	-0.73	27,400
[275A]	25/12/08	452	460	411	413	-32	-7.19	52,200
[275A]	25/12/05	550	571	418	445	-62	-12.23	143,300
[275A]	25/12/04	470	507	467	507	+80	+18.74	96,000
[275A]	25/12/03	414	478	414	427	+20	+4.91	154,200
[275A]	25/12/02	443	451	402	407	-42	-9.35	66,700
[275A]	25/12/01	514	548	443	449	-85	-15.92	111,800
[275A]	25/11/28	590	614	532	534	-58	-9.80	117,900
[275A]	25/11/27	854	855	580	592	-113	-16.03	438,000
[275A]	25/11/26	690	705	686	705	+100	+16.53	57,600
[275A]	25/11/25	565	605	565	605	+100	+19.80	105,000
[275A]	25/11/21	457	505	386	505	+80	+18.82	188,500
[275A]	25/11/20	358	425	357	425	+80	+23.19	266,200
[275A]	25/11/19	320	392	318	345	+33	+10.58	281,100
[275A]	25/11/18	458	458	312	312	-66	-17.46	330,500
[275A]	25/11/17	298	378	298	378	－	－	282,700