コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3198]	26/06/26	2,264	2,297	2,225	2,225	-39.0	-1.72	421,600
[3198]	26/06/25	2,225	2,273	2,225	2,264	+43.0	+1.94	49,300
[3198]	26/06/24	2,217	2,250	2,212	2,221	+5.0	+0.23	57,800
[3198]	26/06/23	2,207	2,229	2,207	2,216	-8.0	-0.36	41,300
[3198]	26/06/22	2,201	2,232	2,181	2,224	+21.0	+0.95	94,800
[3198]	26/06/19	2,230	2,243	2,202	2,203	-42.0	-1.87	57,000
[3198]	26/06/18	2,253	2,270	2,240	2,245	-14.0	-0.62	51,200
[3198]	26/06/17	2,253	2,277	2,253	2,259	-16.0	-0.70	34,500
[3198]	26/06/16	2,251	2,275	2,244	2,275	0	+0.00	47,900
[3198]	26/06/15	2,261	2,286	2,261	2,275	-14.0	-0.61	22,000
[3198]	26/06/12	2,296	2,296	2,264	2,289	+6.0	+0.26	30,800
[3198]	26/06/11	2,250	2,283	2,250	2,283	+24.0	+1.06	31,000
[3198]	26/06/10	2,250	2,270	2,241	2,259	+9.0	+0.40	33,800
[3198]	26/06/09	2,258	2,278	2,237	2,250	-7.0	-0.31	40,600
[3198]	26/06/08	2,222	2,272	2,222	2,257	+25.0	+1.12	56,900
[3198]	26/06/05	2,209	2,247	2,209	2,232	+26.0	+1.18	30,500
[3198]	26/06/04	2,246	2,246	2,202	2,206	-40.0	-1.78	33,400
[3198]	26/06/03	2,240	2,259	2,226	2,246	+5.0	+0.22	33,600
[3198]	26/06/02	2,229	2,259	2,229	2,241	-7.0	-0.31	39,200
[3198]	26/06/01	2,226	2,253	2,226	2,248	+3.0	+0.13	40,400
[3198]	26/05/29	2,236	2,258	2,235	2,245	+9.0	+0.40	26,400
[3198]	26/05/28	2,241	2,260	2,229	2,236	-23.0	-1.02	31,200
[3198]	26/05/27	2,259	2,280	2,255	2,259	+7.0	+0.31	44,600
[3198]	26/05/26	2,230	2,252	2,230	2,252	+24.0	+1.08	30,300
[3198]	26/05/25	2,251	2,272	2,225	2,228	-23.0	-1.02	40,800
[3198]	26/05/22	2,263	2,280	2,251	2,251	-12.0	-0.53	43,100
[3198]	26/05/21	2,287	2,299	2,263	2,263	-15.0	-0.66	35,900
[3198]	26/05/20	2,291	2,308	2,256	2,278	-13.0	-0.57	52,500
[3198]	26/05/19	2,267	2,297	2,267	2,291	+27.0	+1.19	32,200
[3198]	26/05/18	2,300	2,307	2,258	2,264	-19.0	-0.83	63,300
[3198]	26/05/15	2,310	2,333	2,283	2,283	-27.0	-1.17	124,300
[3198]	26/05/14	2,320	2,339	2,302	2,310	-13.0	-0.56	79,100
[3198]	26/05/13	2,279	2,336	2,279	2,323	+52.0	+2.29	150,200
[3198]	26/05/12	2,271	2,291	2,269	2,271	-7.0	-0.31	79,800
[3198]	26/05/11	2,285	2,300	2,275	2,278	-14.0	-0.61	57,000
[3198]	26/05/08	2,290	2,325	2,290	2,292	+5.0	+0.22	71,300
[3198]	26/05/07	2,280	2,308	2,280	2,287	+13.0	+0.57	74,400
[3198]	26/05/01	2,262	2,286	2,241	2,274	+3.0	+0.13	40,600
[3198]	26/04/30	2,270	2,290	2,267	2,271	-86.0	-3.65	46,800
[3198]	26/04/28	2,293	2,357	2,274	2,357	+64.0	+2.79	67,800
[3198]	26/04/27	2,250	2,310	2,250	2,293	+39	+1.73	98,400
[3198]	26/04/24	2,290	2,300	2,250	2,254	-36	-1.57	55,000
[3198]	26/04/23	2,280	2,300	2,273	2,290	+10	+0.44	50,900
[3198]	26/04/22	2,330	2,330	2,280	2,280	-47	-2.02	82,000
[3198]	26/04/21	2,355	2,374	2,327	2,327	-6	-0.26	90,200
[3198]	26/04/20	2,301	2,349	2,300	2,333	+47	+2.06	142,700
[3198]	26/04/17	2,272	2,306	2,272	2,286	+22	+0.97	140,500
[3198]	26/04/16	2,249	2,300	2,249	2,264	+15	+0.67	229,300
[3198]	26/04/15	2,246	2,314	2,204	2,249	-147	-6.14	588,700
[3198]	26/04/14	2,439	2,460	2,376	2,396	-43	-1.76	34,800
[3198]	26/04/13	2,460	2,488	2,431	2,439	-21	-0.85	36,000
[3198]	26/04/10	2,441	2,480	2,435	2,460	+20	+0.82	42,600
[3198]	26/04/09	2,420	2,456	2,415	2,440	+21	+0.87	39,600
[3198]	26/04/08	2,366	2,419	2,355	2,419	+64	+2.72	59,400
[3198]	26/04/07	2,349	2,365	2,344	2,355	+1	+0.04	32,600
[3198]	26/04/06	2,358	2,375	2,349	2,354	-1	-0.04	33,400
[3198]	26/04/03	2,324	2,358	2,324	2,355	+31	+1.33	42,900
[3198]	26/04/02	2,324	2,347	2,313	2,324	+1	+0.04	49,800
[3198]	26/04/01	2,325	2,339	2,296	2,323	0	0.00	62,800
[3198]	26/03/31	2,301	2,323	2,301	2,323	+22	+0.96	35,600
[3198]	26/03/30	2,316	2,317	2,280	2,301	-19	-0.82	44,400
[3198]	26/03/27	2,285	2,325	2,285	2,320	+36	+1.58	79,200
[3198]	26/03/26	2,284	2,293	2,269	2,284	-1	-0.04	34,400
[3198]	26/03/25	2,264	2,296	2,264	2,285	+22	+0.97	36,400
[3198]	26/03/24	2,217	2,263	2,217	2,263	+63	+2.86	43,200
[3198]	26/03/23	2,151	2,208	2,110	2,200	-1	-0.05	36,100
[3198]	26/03/19	2,208	2,223	2,197	2,201	-27	-1.21	22,100
[3198]	26/03/18	2,200	2,228	2,200	2,228	+31	+1.41	26,200
[3198]	26/03/17	2,156	2,197	2,156	2,197	+42	+1.95	31,800
[3198]	26/03/16	2,134	2,174	2,134	2,155	+19	+0.89	28,200
[3198]	26/03/13	2,107	2,146	2,107	2,136	+9	+0.42	40,100
[3198]	26/03/12	2,117	2,133	2,095	2,127	+7	+0.33	31,300
[3198]	26/03/11	2,138	2,142	2,111	2,120	-18	-0.84	38,600
[3198]	26/03/10	2,148	2,161	2,126	2,138	+1	+0.05	50,900
[3198]	26/03/09	2,081	2,140	2,072	2,137	+9	+0.42	62,700
[3198]	26/03/06	2,093	2,130	2,079	2,128	+33	+1.58	50,800
[3198]	26/03/05	2,072	2,118	2,072	2,095	+31	+1.50	61,600
[3198]	26/03/04	2,050	2,080	2,040	2,064	-19	-0.91	109,400
[3198]	26/03/03	2,113	2,113	2,073	2,083	-40	-1.88	101,300
[3198]	26/03/02	2,160	2,170	2,106	2,123	-63	-2.88	105,700
[3198]	26/02/27	2,186	2,186	2,157	2,186	-5	-0.23	65,800
[3198]	26/02/26	2,210	2,213	2,184	2,191	-72	-3.18	170,800
[3198]	26/02/25	2,296	2,306	2,263	2,263	-38	-1.65	123,300
[3198]	26/02/24	2,295	2,305	2,294	2,301	+1	+0.04	56,300
[3198]	26/02/20	2,303	2,312	2,298	2,300	-13	-0.56	38,400
[3198]	26/02/19	2,310	2,318	2,309	2,313	0	0.00	35,400
[3198]	26/02/18	2,299	2,317	2,291	2,313	+23	+1.00	49,600
[3198]	26/02/17	2,279	2,298	2,279	2,290	+6	+0.26	33,500
[3198]	26/02/16	2,271	2,288	2,271	2,284	+7	+0.31	47,300
[3198]	26/02/13	2,273	2,287	2,271	2,277	+1	+0.04	29,700
[3198]	26/02/12	2,269	2,284	2,268	2,276	+7	+0.31	32,500
[3198]	26/02/10	2,269	2,275	2,266	2,269	+4	+0.18	19,300
[3198]	26/02/09	2,265	2,270	2,256	2,265	+4	+0.18	25,900
[3198]	26/02/06	2,264	2,268	2,243	2,261	+13	+0.58	32,700
[3198]	26/02/05	2,241	2,259	2,241	2,248	+7	+0.31	36,300
[3198]	26/02/04	2,245	2,255	2,240	2,241	+10	+0.45	25,300
[3198]	26/02/03	2,235	2,253	2,219	2,231	+16	+0.72	32,900
[3198]	26/02/02	2,219	2,236	2,212	2,215	+1	+0.05	22,900
[3198]	26/01/30	2,191	2,216	2,188	2,214	+20	+0.91	24,500
[3198]	26/01/29	2,218	2,218	2,194	2,194	-11	-0.50	39,200
[3198]	26/01/28	2,210	2,221	2,201	2,205	-6	-0.27	18,300
[3198]	26/01/27	2,237	2,238	2,211	2,211	-26	-1.16	28,500
[3198]	26/01/26	2,221	2,255	2,218	2,237	+14	+0.63	35,000
[3198]	26/01/23	2,228	2,240	2,220	2,223	+4	+0.18	28,100
[3198]	26/01/22	2,214	2,235	2,214	2,219	+5	+0.23	22,700
[3198]	26/01/21	2,232	2,232	2,204	2,214	-18	-0.81	22,800
[3198]	26/01/20	2,246	2,260	2,232	2,232	-14	-0.62	19,100
[3198]	26/01/19	2,259	2,264	2,246	2,246	-7	-0.31	24,900
[3198]	26/01/16	2,231	2,258	2,231	2,253	+6	+0.27	27,900
[3198]	26/01/15	2,218	2,263	2,210	2,247	+27	+1.22	64,500
[3198]	26/01/14	2,214	2,222	2,201	2,220	+7	+0.32	27,700
[3198]	26/01/13	2,220	2,232	2,196	2,213	+3	+0.14	45,200
[3198]	26/01/09	2,180	2,211	2,175	2,210	+37	+1.70	43,200
[3198]	26/01/08	2,155	2,178	2,152	2,173	+15	+0.70	32,400
[3198]	26/01/07	2,139	2,168	2,135	2,158	+27	+1.27	36,600
[3198]	26/01/06	2,106	2,137	2,106	2,131	+34	+1.62	33,900
[3198]	26/01/05	2,118	2,118	2,086	2,097	-1	-0.05	35,800
[3198]	25/12/30	2,090	2,104	2,085	2,098	+6	+0.29	36,400
[3198]	25/12/29	2,100	2,106	2,082	2,092	-18	-0.85	53,300
[3198]	25/12/26	2,100	2,113	2,091	2,110	+17	+0.81	50,100
[3198]	25/12/25	2,101	2,114	2,093	2,093	+2	+0.10	49,400
[3198]	25/12/24	2,099	2,100	2,080	2,091	+11	+0.53	85,600
[3198]	25/12/23	2,071	2,080	2,071	2,080	+8	+0.39	51,900
[3198]	25/12/22	2,100	2,105	2,066	2,072	-18	-0.86	61,000
[3198]	25/12/19	2,080	2,095	2,076	2,090	+14	+0.67	60,300
[3198]	25/12/18	2,069	2,077	2,059	2,076	+29	+1.42	48,600
[3198]	25/12/17	2,069	2,069	2,044	2,047	-11	-0.53	28,200
[3198]	25/12/16	2,069	2,069	2,051	2,058	-2	-0.10	30,900
[3198]	25/12/15	2,059	2,075	2,059	2,060	+10	+0.49	49,200
[3198]	25/12/12	2,043	2,050	2,038	2,050	+25	+1.23	42,700
[3198]	25/12/11	2,044	2,046	2,025	2,025	-19	-0.93	35,700
[3198]	25/12/10	2,049	2,050	2,038	2,044	+7	+0.34	54,100
[3198]	25/12/09	2,050	2,053	2,029	2,037	+1	+0.05	26,500
[3198]	25/12/08	2,043	2,047	2,026	2,036	-3	-0.15	28,300
[3198]	25/12/05	2,030	2,044	2,020	2,039	+9	+0.44	21,800
[3198]	25/12/04	2,029	2,037	2,021	2,030	+1	+0.05	35,100
[3198]	25/12/03	2,044	2,044	2,028	2,029	-14	-0.69	23,400
[3198]	25/12/02	2,030	2,044	2,023	2,043	+9	+0.44	30,300
[3198]	25/12/01	2,035	2,044	2,027	2,034	0	0.00	45,200
[3198]	25/11/28	2,040	2,049	2,032	2,034	-5	-0.25	30,700
[3198]	25/11/27	2,052	2,059	2,036	2,039	-19	-0.92	43,600
[3198]	25/11/26	2,052	2,065	2,052	2,058	+8	+0.39	30,600
[3198]	25/11/25	2,045	2,050	2,029	2,050	+4	+0.20	28,900
[3198]	25/11/21	2,016	2,046	2,016	2,046	+34	+1.69	34,600
[3198]	25/11/20	2,002	2,019	2,002	2,012	+10	+0.50	25,200
[3198]	25/11/19	1,996	2,013	1,993	2,002	+3	+0.15	27,300
[3198]	25/11/18	1,998	2,009	1,988	1,999	-2	-0.10	31,500
[3198]	25/11/17	2,023	2,034	1,988	2,001	-42	-2.06	86,000
[3198]	25/11/14	2,045	2,049	2,036	2,043	-2	-0.10	12,000
[3198]	25/11/13	2,023	2,045	2,018	2,045	+33	+1.64	19,700
[3198]	25/11/12	2,019	2,037	2,012	2,012	-7	-0.35	20,400
[3198]	25/11/11	2,029	2,030	2,014	2,019	-16	-0.79	30,900
[3198]	25/11/10	2,030	2,038	2,024	2,035	+10	+0.49	21,200
[3198]	25/11/07	2,012	2,033	2,010	2,025	+13	+0.65	24,800
[3198]	25/11/06	2,019	2,026	2,000	2,012	+3	+0.15	18,600
[3198]	25/11/05	1,998	2,018	1,992	2,009	+14	+0.70	30,400
[3198]	25/11/04	2,025	2,025	1,987	1,995	-26	-1.29	69,700
[3198]	25/10/31	2,009	2,028	2,006	2,021	+18	+0.90	35,200
[3198]	25/10/30	2,027	2,042	2,003	2,003	-24	-1.18	55,500
[3198]	25/10/29	2,060	2,060	2,022	2,027	-39	-1.89	50,900
[3198]	25/10/28	2,099	2,100	2,061	2,066	-45	-2.13	37,900
[3198]	25/10/27	2,099	2,116	2,098	2,111	+12	+0.57	23,200
[3198]	25/10/24	2,108	2,112	2,092	2,099	-9	-0.43	18,200
[3198]	25/10/23	2,103	2,130	2,086	2,108	+5	+0.24	22,100
[3198]	25/10/22	2,091	2,108	2,091	2,103	+13	+0.62	24,000
[3198]	25/10/21	2,078	2,091	2,072	2,090	+17	+0.82	17,200
[3198]	25/10/20	2,091	2,099	2,060	2,073	+4	+0.19	25,900
[3198]	25/10/17	2,060	2,080	2,051	2,069	+15	+0.73	21,700
[3198]	25/10/16	2,031	2,062	2,031	2,054	+21	+1.03	47,100
[3198]	25/10/15	2,081	2,101	2,033	2,033	-71	-3.37	111,600
[3198]	25/10/14	2,086	2,115	2,077	2,104	+14	+0.67	36,400
[3198]	25/10/10	2,070	2,095	2,061	2,090	+19	+0.92	23,900
[3198]	25/10/09	2,081	2,083	2,069	2,071	-10	-0.48	30,300
[3198]	25/10/08	2,090	2,103	2,081	2,081	-9	-0.43	18,400
[3198]	25/10/07	2,120	2,120	2,090	2,090	-27	-1.28	24,000
[3198]	25/10/06	2,126	2,126	2,091	2,117	+38	+1.83	34,200
[3198]	25/10/03	2,077	2,095	2,077	2,079	+1	+0.05	22,100
[3198]	25/10/02	2,106	2,106	2,076	2,078	-28	-1.33	33,000
[3198]	25/10/01	2,120	2,120	2,092	2,106	-4	-0.19	50,700
[3198]	25/09/30	2,144	2,144	2,110	2,110	-34	-1.59	42,100
[3198]	25/09/29	2,194	2,194	2,144	2,144	-54	-2.46	44,200
[3198]	25/09/26	2,193	2,200	2,182	2,198	0	0.00	28,900
[3198]	25/09/25	2,193	2,198	2,183	2,198	+5	+0.23	25,300
[3198]	25/09/24	2,195	2,196	2,177	2,193	-3	-0.14	18,500
[3198]	25/09/22	2,188	2,200	2,185	2,196	+11	+0.50	22,700
[3198]	25/09/19	2,181	2,190	2,168	2,185	+4	+0.18	20,400
[3198]	25/09/18	2,191	2,193	2,169	2,181	-10	-0.46	23,300
[3198]	25/09/17	2,204	2,214	2,183	2,191	-27	-1.22	26,200
[3198]	25/09/16	2,195	2,219	2,189	2,218	+22	+1.00	39,100
[3198]	25/09/12	2,189	2,198	2,185	2,196	+6	+0.27	30,200
[3198]	25/09/11	2,198	2,198	2,174	2,190	-8	-0.36	22,000
[3198]	25/09/10	2,170	2,199	2,168	2,198	+21	+0.96	35,800
[3198]	25/09/09	2,188	2,200	2,171	2,177	-2	-0.09	36,200
[3198]	25/09/08	2,169	2,190	2,165	2,179	+15	+0.69	53,700
[3198]	25/09/05	2,160	2,166	2,147	2,164	+17	+0.79	33,200
[3198]	25/09/04	2,139	2,155	2,131	2,147	+8	+0.37	34,200
[3198]	25/09/03	2,128	2,150	2,128	2,139	+11	+0.52	48,100
[3198]	25/09/02	2,150	2,163	2,127	2,128	-27	-1.25	71,700
[3198]	25/09/01	2,200	2,200	2,154	2,155	-53	-2.40	78,100
[3198]	25/08/29	2,235	2,240	2,208	2,208	-33	-1.47	39,900
[3198]	25/08/28	2,250	2,250	2,229	2,241	-72	-3.11	186,700
[3198]	25/08/27	2,297	2,330	2,297	2,313	+5	+0.22	145,700
[3198]	25/08/26	2,296	2,314	2,294	2,308	+12	+0.52	50,700
[3198]	25/08/25	2,298	2,300	2,287	2,296	+13	+0.57	43,600
[3198]	25/08/22	2,286	2,304	2,273	2,283	-3	-0.13	48,700
[3198]	25/08/21	2,300	2,303	2,276	2,286	-1	-0.04	34,000
[3198]	25/08/20	2,288	2,304	2,276	2,287	+14	+0.62	53,600
[3198]	25/08/19	2,247	2,273	2,247	2,273	+29	+1.29	48,100
[3198]	25/08/18	2,243	2,249	2,236	2,244	+8	+0.36	54,400
[3198]	25/08/15	2,229	2,238	2,219	2,236	+12	+0.54	59,600
[3198]	25/08/14	2,255	2,255	2,224	2,224	-28	-1.24	63,100
[3198]	25/08/13	2,275	2,277	2,246	2,252	-20	-0.88	70,600
[3198]	25/08/12	2,285	2,288	2,250	2,272	-2	-0.09	50,400
[3198]	25/08/08	2,270	2,280	2,260	2,274	+8	+0.35	25,600
[3198]	25/08/07	2,280	2,286	2,258	2,266	-8	-0.35	29,500
[3198]	25/08/06	2,245	2,275	2,243	2,274	+35	+1.56	31,200
[3198]	25/08/05	2,234	2,255	2,232	2,239	+16	+0.72	35,200
[3198]	25/08/04	2,224	2,236	2,217	2,223	-10	-0.45	33,400
[3198]	25/08/01	2,220	2,233	2,219	2,233	+17	+0.77	29,200
[3198]	25/07/31	2,225	2,226	2,200	2,216	-4	-0.18	49,700
[3198]	25/07/30	2,233	2,240	2,220	2,220	-13	-0.58	29,900
[3198]	25/07/29	2,244	2,244	2,221	2,233	-17	-0.76	25,800
[3198]	25/07/28	2,259	2,270	2,240	2,250	+3	+0.13	19,800
[3198]	25/07/25	2,250	2,265	2,242	2,247	-4	-0.18	22,000
[3198]	25/07/24	2,234	2,253	2,220	2,251	+26	+1.17	23,500
[3198]	25/07/23	2,194	2,233	2,185	2,225	+34	+1.55	43,600
[3198]	25/07/22	2,219	2,233	2,190	2,191	-11	-0.50	41,800
[3198]	25/07/18	2,220	2,220	2,201	2,202	-14	-0.63	20,400
[3198]	25/07/17	2,215	2,235	2,207	2,216	+5	+0.23	28,400
[3198]	25/07/16	2,202	2,246	2,183	2,211	+3	+0.14	59,100
[3198]	25/07/15	2,219	2,264	2,191	2,208	-22	-0.99	81,400
[3198]	25/07/14	2,218	2,238	2,214	2,230	+13	+0.59	30,700
[3198]	25/07/11	2,204	2,232	2,204	2,217	+21	+0.96	23,200
[3198]	25/07/10	2,216	2,217	2,195	2,196	-20	-0.90	35,200
[3198]	25/07/09	2,238	2,238	2,215	2,216	-5	-0.23	16,400
[3198]	25/07/08	2,245	2,249	2,211	2,221	-27	-1.20	33,400
[3198]	25/07/07	2,250	2,267	2,247	2,248	-2	-0.09	19,900
[3198]	25/07/04	2,246	2,269	2,242	2,250	+5	+0.22	27,400
[3198]	25/07/03	2,245	2,249	2,231	2,245	-3	-0.13	13,600
[3198]	25/07/02	2,226	2,255	2,222	2,248	+22	+0.99	20,600
[3198]	25/07/01	2,249	2,255	2,223	2,226	-19	-0.85	20,900
[3198]	25/06/30	2,261	2,264	2,240	2,245	+2	+0.09	24,500
[3198]	25/06/27	2,228	2,243	2,221	2,243	+15	+0.67	37,100
[3198]	25/06/26	2,200	2,229	2,200	2,228	+31	+1.41	34,200
[3198]	25/06/25	2,240	2,240	2,183	2,197	-31	-1.39	37,500
[3198]	25/06/24	2,254	2,254	2,214	2,228	-7	-0.31	19,700
[3198]	25/06/23	2,222	2,260	2,215	2,235	+10	+0.45	29,900
[3198]	25/06/20	2,244	2,245	2,215	2,225	-14	-0.63	29,900
[3198]	25/06/19	2,224	2,242	2,213	2,239	+33	+1.50	23,800
[3198]	25/06/18	2,220	2,232	2,202	2,206	-15	-0.68	22,300