コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3294]	26/06/12	4,835	4,840	4,835	4,840	+5.0	+0.10	13,200
[3294]	26/06/11	4,835	4,835	4,835	4,835	+5.0	+0.10	9,800
[3294]	26/06/10	4,830	4,830	4,830	4,830	+5.0	+0.10	300
[3294]	26/06/09	4,835	4,840	4,825	4,825	-5.0	-0.10	26,400
[3294]	26/06/08	4,830	4,835	4,825	4,830	0	+0.00	14,800
[3294]	26/06/05	4,830	4,830	4,830	4,830	0	+0.00	2,700
[3294]	26/06/04	4,830	4,830	4,830	4,830	+5.0	+0.10	2,200
[3294]	26/06/03	4,825	4,830	4,825	4,825	0	+0.00	4,500
[3294]	26/06/02	4,830	4,830	4,825	4,825	0	+0.00	8,900
[3294]	26/06/01	4,825	4,830	4,825	4,825	0	+0.00	4,000
[3294]	26/05/29	4,825	4,830	4,825	4,825	0	+0.00	14,300
[3294]	26/05/28	4,825	4,825	4,825	4,825	0	+0.00	29,700
[3294]	26/05/27	4,825	4,830	4,825	4,825	0	+0.00	2,100
[3294]	26/05/26	4,825	4,835	4,825	4,825	-5.0	-0.10	800
[3294]	26/05/25	4,830	4,835	4,825	4,830	0	+0.00	6,800
[3294]	26/05/22	4,825	4,830	4,825	4,830	+5.0	+0.10	3,800
[3294]	26/05/21	4,825	4,830	4,820	4,825	0	+0.00	10,200
[3294]	26/05/20	4,815	4,835	4,815	4,825	+20.0	+0.42	27,200
[3294]	26/05/19	4,805	4,810	4,805	4,805	+5.0	+0.10	6,900
[3294]	26/05/18	4,800	4,810	4,800	4,800	-5.0	-0.10	14,900
[3294]	26/05/15	4,820	4,820	4,800	4,805	-45.0	-0.93	23,500
[3294]	26/05/14	4,850	4,855	4,850	4,850	0	+0.00	27,000
[3294]	26/05/13	4,850	4,855	4,850	4,850	0	+0.00	9,300
[3294]	26/05/12	4,850	4,855	4,850	4,850	-5.0	-0.10	9,700
[3294]	26/05/11	4,850	4,855	4,850	4,855	+5.0	+0.10	25,000
[3294]	26/05/08	4,850	4,855	4,850	4,850	0	+0.00	63,900
[3294]	26/05/07	4,850	4,850	4,845	4,850	0	+0.00	105,900
[3294]	26/05/01	4,845	4,850	4,845	4,850	+5.0	+0.10	33,500
[3294]	26/04/30	4,850	4,850	4,845	4,845	-5.0	-0.10	22,700
[3294]	26/04/28	4,845	4,850	4,845	4,850	+5.0	+0.10	21,700
[3294]	26/04/27	4,845	4,850	4,840	4,845	+5	+0.10	210,400
[3294]	26/04/24	4,845	4,845	4,840	4,840	0	0.00	122,800
[3294]	26/04/23	4,845	4,845	4,840	4,840	-5	-0.10	57,200
[3294]	26/04/22	4,840	4,845	4,840	4,845	+5	+0.10	35,700
[3294]	26/04/21	4,840	4,845	4,840	4,840	0	0.00	14,200
[3294]	26/04/20	4,845	4,845	4,840	4,840	-5	-0.10	79,500
[3294]	26/04/17	4,840	4,845	4,840	4,845	0	0.00	22,700
[3294]	26/04/16	4,840	4,845	4,840	4,845	+5	+0.10	178,800
[3294]	26/04/15	4,845	4,845	4,840	4,840	0	0.00	37,100
[3294]	26/04/14	4,840	4,845	4,840	4,840	0	0.00	95,500
[3294]	26/04/13	4,840	4,845	4,840	4,840	-5	-0.10	117,700
[3294]	26/04/10	4,845	4,845	4,840	4,845	0	0.00	41,100
[3294]	26/04/09	4,840	4,845	4,840	4,845	+5	+0.10	82,200
[3294]	26/04/08	4,840	4,845	4,840	4,840	0	0.00	87,500
[3294]	26/04/07	4,840	4,845	4,840	4,840	0	0.00	239,600
[3294]	26/04/06	4,845	4,845	4,840	4,840	+20	+0.41	509,300
[3294]	26/04/03	4,820	4,820	4,820	4,820	+2,004	+71.16	53,000
[3294]	26/04/02	2,816	2,816	2,816	2,816	+500	+21.59	9,300
[3294]	26/04/01	2,316	2,316	2,316	2,316	+400	+20.88	3,400
[3294]	26/03/31	1,931	1,949	1,903	1,916	-14	-0.73	17,500
[3294]	26/03/30	1,891	1,964	1,891	1,930	-103	-5.07	26,000
[3294]	26/03/27	2,023	2,033	2,018	2,033	+10	+0.49	7,100
[3294]	26/03/26	2,037	2,039	2,010	2,023	-11	-0.54	5,100
[3294]	26/03/25	2,008	2,036	2,008	2,034	+29	+1.45	8,200
[3294]	26/03/24	2,018	2,018	1,993	2,005	+26	+1.31	4,900
[3294]	26/03/23	2,047	2,047	1,962	1,979	-85	-4.12	33,800
[3294]	26/03/19	2,106	2,106	2,059	2,064	-46	-2.18	11,200
[3294]	26/03/18	2,101	2,115	2,100	2,110	+29	+1.39	2,300
[3294]	26/03/17	2,071	2,100	2,071	2,081	+10	+0.48	7,000
[3294]	26/03/16	2,061	2,075	2,051	2,071	0	0.00	10,100
[3294]	26/03/13	2,082	2,091	2,071	2,071	-34	-1.62	10,200
[3294]	26/03/12	2,118	2,118	2,098	2,105	-43	-2.00	8,400
[3294]	26/03/11	2,153	2,160	2,135	2,148	+8	+0.37	11,200
[3294]	26/03/10	2,119	2,159	2,114	2,140	+23	+1.09	15,100
[3294]	26/03/09	2,081	2,117	2,061	2,117	-36	-1.67	11,900
[3294]	26/03/06	2,133	2,159	2,115	2,153	+7	+0.33	9,800
[3294]	26/03/05	2,138	2,181	2,127	2,146	+48	+2.29	9,300
[3294]	26/03/04	2,089	2,124	2,054	2,098	-65	-3.01	32,600
[3294]	26/03/03	2,207	2,208	2,163	2,163	-47	-2.13	15,300
[3294]	26/03/02	2,231	2,231	2,181	2,210	-22	-0.99	12,600
[3294]	26/02/27	2,254	2,260	2,222	2,232	-9	-0.40	14,800
[3294]	26/02/26	2,230	2,259	2,230	2,241	+40	+1.82	13,200
[3294]	26/02/25	2,227	2,229	2,201	2,201	-22	-0.99	8,700
[3294]	26/02/24	2,231	2,231	2,202	2,223	-9	-0.40	5,500
[3294]	26/02/20	2,226	2,235	2,220	2,232	+1	+0.04	4,000
[3294]	26/02/19	2,213	2,246	2,210	2,231	+15	+0.68	7,900
[3294]	26/02/18	2,215	2,222	2,211	2,216	-4	-0.18	3,300
[3294]	26/02/17	2,209	2,230	2,201	2,220	-7	-0.31	8,300
[3294]	26/02/16	2,225	2,234	2,192	2,227	+2	+0.09	15,800
[3294]	26/02/13	2,227	2,242	2,180	2,225	-7	-0.31	16,700
[3294]	26/02/12	2,246	2,267	2,232	2,232	-14	-0.62	12,700
[3294]	26/02/10	2,243	2,261	2,223	2,246	+6	+0.27	8,700
[3294]	26/02/09	2,262	2,274	2,223	2,240	-3	-0.13	12,500
[3294]	26/02/06	2,218	2,267	2,203	2,243	+25	+1.13	16,400
[3294]	26/02/05	2,187	2,223	2,171	2,218	+47	+2.16	13,300
[3294]	26/02/04	2,171	2,185	2,160	2,171	+2	+0.09	8,600
[3294]	26/02/03	2,169	2,172	2,142	2,169	+20	+0.93	11,000
[3294]	26/02/02	2,205	2,205	2,136	2,149	+27	+1.27	29,100
[3294]	26/01/30	2,095	2,147	2,076	2,122	+27	+1.29	21,800
[3294]	26/01/29	2,120	2,120	2,092	2,095	-19	-0.90	11,300
[3294]	26/01/28	2,118	2,128	2,082	2,114	-6	-0.28	14,000
[3294]	26/01/27	2,072	2,125	2,065	2,120	+48	+2.32	18,900
[3294]	26/01/26	2,076	2,084	2,072	2,072	-9	-0.43	8,600
[3294]	26/01/23	2,093	2,095	2,069	2,081	-12	-0.57	5,700
[3294]	26/01/22	2,058	2,100	2,058	2,093	+38	+1.85	7,300
[3294]	26/01/21	2,065	2,075	2,051	2,055	-50	-2.38	11,800
[3294]	26/01/20	2,074	2,111	2,065	2,105	+29	+1.40	11,000
[3294]	26/01/19	2,085	2,085	2,043	2,076	-17	-0.81	12,800
[3294]	26/01/16	2,118	2,129	2,058	2,093	-26	-1.23	22,200
[3294]	26/01/15	2,133	2,149	2,097	2,119	-10	-0.47	15,500
[3294]	26/01/14	2,077	2,133	2,077	2,129	+79	+3.85	15,700
[3294]	26/01/13	2,055	2,074	2,050	2,050	+16	+0.79	10,800
[3294]	26/01/09	2,025	2,048	2,017	2,034	+12	+0.59	9,600
[3294]	26/01/08	2,002	2,025	2,000	2,022	+22	+1.10	7,500
[3294]	26/01/07	1,987	2,015	1,976	2,000	+12	+0.60	10,400
[3294]	26/01/06	1,960	1,996	1,960	1,988	+28	+1.43	6,700
[3294]	26/01/05	1,955	1,965	1,943	1,960	+6	+0.31	14,800
[3294]	25/12/30	1,942	1,967	1,942	1,954	+13	+0.67	10,100
[3294]	25/12/29	1,911	1,948	1,902	1,941	+45	+2.37	14,600
[3294]	25/12/26	1,915	1,915	1,896	1,896	-23	-1.20	11,000
[3294]	25/12/25	1,914	1,922	1,901	1,919	+12	+0.63	10,600
[3294]	25/12/24	1,912	1,928	1,901	1,907	+8	+0.42	14,700
[3294]	25/12/23	1,882	1,904	1,882	1,899	+6	+0.32	7,600
[3294]	25/12/22	1,910	1,915	1,889	1,893	-17	-0.89	10,700
[3294]	25/12/19	1,910	1,914	1,897	1,910	+10	+0.53	10,100
[3294]	25/12/18	1,879	1,905	1,875	1,900	+30	+1.60	10,400
[3294]	25/12/17	1,873	1,880	1,867	1,870	+4	+0.21	11,100
[3294]	25/12/16	1,869	1,875	1,856	1,866	-2	-0.11	21,300
[3294]	25/12/15	1,843	1,870	1,841	1,868	+25	+1.36	6,400
[3294]	25/12/12	1,829	1,850	1,820	1,843	+16	+0.88	12,600
[3294]	25/12/11	1,844	1,844	1,818	1,827	0	0.00	10,000
[3294]	25/12/10	1,841	1,844	1,827	1,827	+2	+0.11	17,200
[3294]	25/12/09	1,841	1,845	1,822	1,825	-12	-0.65	16,900
[3294]	25/12/08	1,831	1,855	1,830	1,837	+5	+0.27	13,100
[3294]	25/12/05	1,875	1,875	1,828	1,832	-38	-2.03	25,200
[3294]	25/12/04	1,883	1,883	1,866	1,870	+2	+0.11	6,100
[3294]	25/12/03	1,900	1,900	1,866	1,868	-24	-1.27	13,500
[3294]	25/12/02	1,921	1,921	1,880	1,892	-29	-1.51	14,400
[3294]	25/12/01	1,981	1,981	1,920	1,921	-26	-1.34	12,600
[3294]	25/11/28	1,953	1,971	1,947	1,947	-6	-0.31	6,900
[3294]	25/11/27	1,934	1,963	1,934	1,953	+37	+1.93	7,700
[3294]	25/11/26	1,911	1,932	1,902	1,916	+29	+1.54	6,800
[3294]	25/11/25	1,885	1,912	1,885	1,887	+7	+0.37	10,200
[3294]	25/11/21	1,862	1,904	1,862	1,880	+7	+0.37	14,300
[3294]	25/11/20	1,865	1,909	1,865	1,873	+8	+0.43	11,200
[3294]	25/11/19	1,894	1,896	1,858	1,865	-31	-1.64	27,100
[3294]	25/11/18	1,916	1,916	1,894	1,896	-12	-0.63	7,400
[3294]	25/11/17	1,929	1,929	1,901	1,908	-21	-1.09	7,400
[3294]	25/11/14	1,908	1,929	1,901	1,929	+21	+1.10	9,500
[3294]	25/11/13	1,914	1,920	1,907	1,908	-9	-0.47	6,200
[3294]	25/11/12	1,902	1,934	1,902	1,917	+7	+0.37	8,200
[3294]	25/11/11	1,917	1,917	1,895	1,910	-12	-0.62	6,500
[3294]	25/11/10	1,917	1,923	1,904	1,922	+18	+0.95	12,700
[3294]	25/11/07	1,900	1,907	1,885	1,904	0	0.00	14,500
[3294]	25/11/06	1,962	1,962	1,904	1,904	-37	-1.91	6,600
[3294]	25/11/05	1,982	1,982	1,915	1,941	-47	-2.36	28,200
[3294]	25/11/04	2,003	2,029	1,982	1,988	+3	+0.15	28,000
[3294]	25/10/31	1,984	2,001	1,971	1,985	-15	-0.75	24,600
[3294]	25/10/30	1,993	2,004	1,979	2,000	+15	+0.76	24,300
[3294]	25/10/29	2,000	2,000	1,970	1,985	-15	-0.75	21,700
[3294]	25/10/28	2,004	2,005	1,982	2,000	-12	-0.60	15,200
[3294]	25/10/27	1,992	2,018	1,975	2,012	+20	+1.00	17,700
[3294]	25/10/24	1,999	2,007	1,980	1,992	-13	-0.65	16,700
[3294]	25/10/23	1,987	2,005	1,981	2,005	+15	+0.75	12,400
[3294]	25/10/22	1,991	2,007	1,985	1,990	-2	-0.10	15,100
[3294]	25/10/21	2,042	2,058	1,987	1,992	-49	-2.40	29,200
[3294]	25/10/20	1,993	2,046	1,965	2,041	+47	+2.36	37,600
[3294]	25/10/17	1,995	2,029	1,971	1,994	-1	-0.05	43,200
[3294]	25/10/16	2,013	2,026	1,951	1,995	-6	-0.30	48,600
[3294]	25/10/15	1,941	2,004	1,927	2,001	+64	+3.30	85,800
[3294]	25/10/14	1,860	1,947	1,858	1,937	+222	+12.94	232,700
[3294]	25/10/10	1,730	1,734	1,700	1,715	-13	-0.75	10,900
[3294]	25/10/09	1,707	1,728	1,705	1,728	+35	+2.07	13,700
[3294]	25/10/08	1,669	1,698	1,669	1,693	+18	+1.07	10,400
[3294]	25/10/07	1,679	1,684	1,651	1,675	+7	+0.42	19,000
[3294]	25/10/06	1,675	1,690	1,667	1,668	+11	+0.66	16,400
[3294]	25/10/03	1,650	1,662	1,646	1,657	-1	-0.06	14,700
[3294]	25/10/02	1,655	1,668	1,650	1,658	+13	+0.79	15,000
[3294]	25/10/01	1,678	1,678	1,641	1,645	-36	-2.14	28,700
[3294]	25/09/30	1,700	1,700	1,680	1,681	-4	-0.24	16,900
[3294]	25/09/29	1,758	1,758	1,681	1,685	-75	-4.26	48,500
[3294]	25/09/26	1,746	1,769	1,745	1,760	+13	+0.74	23,200
[3294]	25/09/25	1,743	1,765	1,743	1,747	-12	-0.68	12,700
[3294]	25/09/24	1,745	1,759	1,728	1,759	+23	+1.32	11,700
[3294]	25/09/22	1,730	1,753	1,730	1,736	+14	+0.81	10,800
[3294]	25/09/19	1,733	1,740	1,710	1,722	-3	-0.17	12,500
[3294]	25/09/18	1,726	1,732	1,715	1,725	+6	+0.35	7,200
[3294]	25/09/17	1,735	1,735	1,711	1,719	-8	-0.46	10,300
[3294]	25/09/16	1,724	1,738	1,720	1,727	+3	+0.17	12,500
[3294]	25/09/12	1,731	1,737	1,724	1,724	-7	-0.40	12,600
[3294]	25/09/11	1,754	1,754	1,730	1,731	-13	-0.75	9,700
[3294]	25/09/10	1,720	1,774	1,674	1,744	+33	+1.93	45,500
[3294]	25/09/09	1,724	1,729	1,711	1,711	-12	-0.70	8,800
[3294]	25/09/08	1,710	1,725	1,710	1,723	+23	+1.35	15,900
[3294]	25/09/05	1,715	1,718	1,690	1,700	-4	-0.23	15,800
[3294]	25/09/04	1,700	1,705	1,692	1,704	+2	+0.12	6,600
[3294]	25/09/03	1,695	1,705	1,690	1,702	+10	+0.59	13,900
[3294]	25/09/02	1,694	1,695	1,690	1,692	+9	+0.53	3,900
[3294]	25/09/01	1,687	1,694	1,677	1,683	+1	+0.06	8,000
[3294]	25/08/29	1,680	1,688	1,673	1,682	+6	+0.36	4,900
[3294]	25/08/28	1,683	1,688	1,671	1,676	-7	-0.42	6,000
[3294]	25/08/27	1,681	1,690	1,670	1,683	-7	-0.41	7,700
[3294]	25/08/26	1,685	1,690	1,671	1,690	+10	+0.60	12,700
[3294]	25/08/25	1,675	1,680	1,662	1,680	+12	+0.72	9,800
[3294]	25/08/22	1,673	1,673	1,650	1,668	0	0.00	15,300
[3294]	25/08/21	1,650	1,668	1,650	1,668	+18	+1.09	20,700
[3294]	25/08/20	1,626	1,650	1,626	1,650	+29	+1.79	14,100
[3294]	25/08/19	1,644	1,644	1,611	1,621	-23	-1.40	19,300
[3294]	25/08/18	1,611	1,648	1,609	1,644	+29	+1.80	23,400
[3294]	25/08/15	1,610	1,620	1,605	1,615	+14	+0.87	10,000
[3294]	25/08/14	1,607	1,610	1,598	1,601	-10	-0.62	7,100
[3294]	25/08/13	1,616	1,617	1,605	1,611	-8	-0.49	13,300
[3294]	25/08/12	1,621	1,625	1,617	1,619	-1	-0.06	7,800
[3294]	25/08/08	1,613	1,620	1,612	1,620	+4	+0.25	9,000
[3294]	25/08/07	1,620	1,628	1,612	1,616	+1	+0.06	15,300
[3294]	25/08/06	1,606	1,615	1,606	1,615	+8	+0.50	6,400
[3294]	25/08/05	1,618	1,618	1,602	1,607	-1	-0.06	9,200
[3294]	25/08/04	1,586	1,608	1,586	1,608	+4	+0.25	16,300
[3294]	25/08/01	1,620	1,620	1,575	1,604	+41	+2.62	51,000
[3294]	25/07/31	1,542	1,578	1,542	1,563	+23	+1.49	24,300
[3294]	25/07/30	1,532	1,540	1,531	1,540	+8	+0.52	4,500
[3294]	25/07/29	1,531	1,532	1,525	1,532	+2	+0.13	3,000
[3294]	25/07/28	1,529	1,531	1,526	1,530	-2	-0.13	3,500
[3294]	25/07/25	1,532	1,535	1,523	1,532	+4	+0.26	5,700
[3294]	25/07/24	1,534	1,534	1,527	1,528	-1	-0.07	3,700
[3294]	25/07/23	1,529	1,536	1,515	1,529	0	0.00	6,800
[3294]	25/07/22	1,516	1,530	1,512	1,529	+27	+1.80	15,800
[3294]	25/07/18	1,505	1,508	1,502	1,502	-6	-0.40	4,200
[3294]	25/07/17	1,494	1,519	1,494	1,508	-13	-0.85	15,300
[3294]	25/07/16	1,519	1,524	1,516	1,521	+4	+0.26	6,800
[3294]	25/07/15	1,508	1,517	1,505	1,517	+9	+0.60	6,300
[3294]	25/07/14	1,511	1,511	1,503	1,508	+12	+0.80	4,400
[3294]	25/07/11	1,497	1,505	1,496	1,496	+1	+0.07	6,400
[3294]	25/07/10	1,491	1,497	1,489	1,495	+4	+0.27	5,200
[3294]	25/07/09	1,479	1,496	1,479	1,491	+15	+1.02	8,000
[3294]	25/07/08	1,473	1,478	1,472	1,476	+3	+0.20	4,200
[3294]	25/07/07	1,491	1,491	1,472	1,473	-7	-0.47	5,500
[3294]	25/07/04	1,482	1,482	1,475	1,480	-1	-0.07	6,700
[3294]	25/07/03	1,482	1,482	1,479	1,481	-1	-0.07	8,600
[3294]	25/07/02	1,481	1,496	1,481	1,482	0	0.00	4,700
[3294]	25/07/01	1,478	1,487	1,477	1,482	-10	-0.67	8,600
[3294]	25/06/30	1,498	1,499	1,484	1,492	0	0.00	4,700
[3294]	25/06/27	1,493	1,495	1,489	1,492	+9	+0.61	3,300
[3294]	25/06/26	1,483	1,493	1,480	1,483	0	0.00	5,800
[3294]	25/06/25	1,508	1,508	1,483	1,483	-25	-1.66	5,400
[3294]	25/06/24	1,513	1,513	1,498	1,508	+2	+0.13	5,600
[3294]	25/06/23	1,520	1,520	1,490	1,506	-17	-1.12	11,900
[3294]	25/06/20	1,523	1,537	1,522	1,523	-7	-0.46	2,800
[3294]	25/06/19	1,536	1,536	1,522	1,530	-3	-0.20	3,900
[3294]	25/06/18	1,522	1,533	1,520	1,533	+17	+1.12	3,500
[3294]	25/06/17	1,527	1,527	1,516	1,516	+5	+0.33	3,100
[3294]	25/06/16	1,513	1,520	1,511	1,511	-1	-0.07	4,100
[3294]	25/06/13	1,529	1,529	1,511	1,512	-15	-0.98	6,200
[3294]	25/06/12	1,533	1,533	1,526	1,527	-3	-0.20	2,800
[3294]	25/06/11	1,538	1,540	1,526	1,530	+2	+0.13	3,400
[3294]	25/06/10	1,526	1,535	1,526	1,528	-4	-0.26	2,500
[3294]	25/06/09	1,540	1,540	1,527	1,532	-3	-0.20	2,800
[3294]	25/06/06	1,540	1,547	1,526	1,535	-1	-0.07	10,700
[3294]	25/06/05	1,527	1,536	1,516	1,536	+12	+0.79	15,100
[3294]	25/06/04	1,526	1,526	1,515	1,524	+6	+0.40	7,800