コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3541]	26/04/24	763	764	763	763	+1.0	+0.13	35,100
[3541]	26/04/23	762	762	762	762	-1.0	-0.13	18,700
[3541]	26/04/22	762	764	762	763	+1	+0.13	42,900
[3541]	26/04/21	762	763	762	762	0	0.00	23,100
[3541]	26/04/20	762	763	762	762	0	0.00	9,300
[3541]	26/04/17	763	764	762	762	-1	-0.13	10,500
[3541]	26/04/16	762	764	762	763	+1	+0.13	25,800
[3541]	26/04/15	762	763	762	762	0	0.00	10,600
[3541]	26/04/14	762	764	762	762	0	0.00	14,300
[3541]	26/04/13	763	764	762	762	-1	-0.13	8,400
[3541]	26/04/10	764	764	762	763	0	0.00	10,700
[3541]	26/04/09	762	764	762	763	+1	+0.13	27,600
[3541]	26/04/08	762	763	762	762	0	0.00	3,600
[3541]	26/04/07	762	763	762	762	0	0.00	4,900
[3541]	26/04/06	762	763	762	762	0	0.00	21,200
[3541]	26/04/03	762	763	762	762	0	0.00	8,700
[3541]	26/04/02	762	764	762	762	0	0.00	4,800
[3541]	26/04/01	761	762	761	762	+2	+0.26	26,600
[3541]	26/03/31	761	761	760	760	-1	-0.13	36,900
[3541]	26/03/30	761	762	761	761	0	0.00	3,500
[3541]	26/03/27	762	762	761	761	-1	-0.13	1,900
[3541]	26/03/26	762	763	761	762	0	0.00	8,400
[3541]	26/03/25	761	762	761	762	+2	+0.26	14,900
[3541]	26/03/24	761	761	760	760	-1	-0.13	13,600
[3541]	26/03/23	762	762	761	761	0	0.00	14,400
[3541]	26/03/19	761	762	761	761	0	0.00	9,400
[3541]	26/03/18	762	762	761	761	0	0.00	4,100
[3541]	26/03/17	761	762	761	761	0	0.00	3,600
[3541]	26/03/16	762	763	761	761	-1	-0.13	9,900
[3541]	26/03/13	761	763	760	762	+2	+0.26	30,200
[3541]	26/03/12	760	761	760	760	0	0.00	8,800
[3541]	26/03/11	760	760	760	760	-1	-0.13	3,100
[3541]	26/03/10	760	761	760	761	+1	+0.13	5,600
[3541]	26/03/09	760	761	760	760	0	0.00	11,900
[3541]	26/03/06	760	762	760	760	0	0.00	12,100
[3541]	26/03/05	760	762	760	760	0	0.00	21,700
[3541]	26/03/04	760	762	759	760	0	0.00	66,600
[3541]	26/03/03	761	761	760	760	0	0.00	19,500
[3541]	26/03/02	759	763	759	760	0	0.00	128,900
[3541]	26/02/27	759	761	759	760	+1	+0.13	8,600
[3541]	26/02/26	759	761	759	759	0	0.00	100,100
[3541]	26/02/25	760	760	759	759	0	0.00	60,600
[3541]	26/02/24	759	760	759	759	0	0.00	14,900
[3541]	26/02/20	760	760	759	759	0	0.00	19,600
[3541]	26/02/19	760	761	759	759	-1	-0.13	58,800
[3541]	26/02/18	760	761	760	760	0	0.00	68,000
[3541]	26/02/17	760	762	760	760	0	0.00	33,800
[3541]	26/02/16	760	762	760	760	0	0.00	100,000
[3541]	26/02/13	765	765	759	760	-6	-0.78	173,300
[3541]	26/02/12	767	767	766	766	0	0.00	57,100
[3541]	26/02/10	766	767	766	766	-1	-0.13	34,700
[3541]	26/02/09	766	767	766	767	+1	+0.13	137,000
[3541]	26/02/06	766	767	765	766	0	0.00	171,900
[3541]	26/02/05	766	767	766	766	0	0.00	104,400
[3541]	26/02/04	766	767	766	766	0	0.00	83,300
[3541]	26/02/03	766	766	766	766	0	0.00	79,800
[3541]	26/02/02	766	767	766	766	0	0.00	178,700
[3541]	26/01/30	766	767	765	766	+1	+0.13	612,800
[3541]	26/01/29	766	766	765	765	0	0.00	194,000
[3541]	26/01/28	765	766	765	765	0	0.00	153,600
[3541]	26/01/27	765	766	765	765	-1	-0.13	278,000
[3541]	26/01/26	766	766	765	766	+1	+0.13	203,900
[3541]	26/01/23	766	766	765	765	0	0.00	60,800
[3541]	26/01/22	766	766	765	765	0	0.00	126,900
[3541]	26/01/21	766	766	765	765	0	0.00	217,800
[3541]	26/01/20	766	766	765	765	0	0.00	78,200
[3541]	26/01/19	765	766	765	765	0	0.00	188,900
[3541]	26/01/16	765	766	765	765	0	0.00	171,000
[3541]	26/01/15	765	766	765	765	0	0.00	189,500
[3541]	26/01/14	765	766	765	765	0	0.00	211,500
[3541]	26/01/13	766	766	765	765	-1	-0.13	283,900
[3541]	26/01/09	765	766	764	766	+2	+0.26	634,800
[3541]	26/01/08	764	765	764	764	0	0.00	304,700
[3541]	26/01/07	764	765	764	764	0	0.00	915,000
[3541]	26/01/06	764	765	764	764	0	0.00	329,200
[3541]	26/01/05	764	765	764	764	-1	-0.13	552,500
[3541]	25/12/30	764	771	763	765	+51	+7.14	4,537,200
[3541]	25/12/29	714	714	714	714	+100	+16.29	86,600
[3541]	25/12/26	614	614	614	614	+100	+19.46	57,900
[3541]	25/12/25	510	519	502	514	+18	+3.63	462,200
[3541]	25/12/24	481	499	474	496	+23	+4.86	286,200
[3541]	25/12/23	460	474	459	473	+18	+3.96	128,300
[3541]	25/12/22	461	465	450	455	-6	-1.30	104,100
[3541]	25/12/19	450	476	447	461	+16	+3.60	229,700
[3541]	25/12/18	425	450	425	445	+19	+4.46	334,700
[3541]	25/12/17	433	435	426	426	-7	-1.62	80,800
[3541]	25/12/16	452	452	432	433	-16	-3.56	85,500
[3541]	25/12/15	430	452	428	449	+18	+4.18	170,300
[3541]	25/12/12	430	435	429	431	+1	+0.23	55,600
[3541]	25/12/11	435	436	430	430	-6	-1.38	88,000
[3541]	25/12/10	430	438	430	436	+6	+1.40	60,400
[3541]	25/12/09	436	437	430	430	-5	-1.15	87,100
[3541]	25/12/08	435	439	434	435	-3	-0.68	73,000
[3541]	25/12/05	440	443	430	438	-7	-1.57	122,500
[3541]	25/12/04	440	447	439	445	+1	+0.23	71,900
[3541]	25/12/03	446	447	441	444	0	0.00	64,700
[3541]	25/12/02	454	454	444	444	-9	-1.99	99,600
[3541]	25/12/01	461	464	452	453	-7	-1.52	56,900
[3541]	25/11/28	459	468	459	460	-1	-0.22	61,900
[3541]	25/11/27	463	465	458	461	+5	+1.10	84,700
[3541]	25/11/26	445	458	445	456	+10	+2.24	112,400
[3541]	25/11/25	459	460	444	446	-13	-2.83	129,100
[3541]	25/11/21	448	464	445	459	+3	+0.66	67,900
[3541]	25/11/20	451	459	449	456	+5	+1.11	87,300
[3541]	25/11/19	457	462	450	451	-6	-1.31	116,800
[3541]	25/11/18	469	471	454	457	-17	-3.59	125,200
[3541]	25/11/17	470	474	465	474	+5	+1.07	99,300
[3541]	25/11/14	471	475	466	469	-10	-2.09	123,500
[3541]	25/11/13	486	492	479	479	-7	-1.44	92,400
[3541]	25/11/12	466	499	466	486	+18	+3.85	193,200
[3541]	25/11/11	477	477	464	468	-5	-1.06	90,900
[3541]	25/11/10	480	481	470	473	-5	-1.05	99,200
[3541]	25/11/07	477	482	472	478	+4	+0.84	123,300
[3541]	25/11/06	473	480	471	474	+3	+0.64	88,500
[3541]	25/11/05	470	471	457	471	+1	+0.21	127,400
[3541]	25/11/04	465	472	461	470	+3	+0.64	101,700
[3541]	25/10/31	472	474	464	467	+1	+0.21	133,900
[3541]	25/10/30	438	479	438	466	+25	+5.67	301,400
[3541]	25/10/29	460	462	438	441	-23	-4.96	535,000
[3541]	25/10/28	471	474	462	464	-9	-1.90	162,000
[3541]	25/10/27	487	488	466	473	-9	-1.87	216,800
[3541]	25/10/24	491	498	481	482	-9	-1.83	435,700
[3541]	25/10/23	499	499	488	491	-5	-1.01	92,000
[3541]	25/10/22	487	504	487	496	+6	+1.22	132,600
[3541]	25/10/21	488	491	477	490	+2	+0.41	141,400
[3541]	25/10/20	485	489	481	488	+9	+1.88	195,100
[3541]	25/10/17	488	488	470	479	-11	-2.24	255,000
[3541]	25/10/16	492	498	483	490	+12	+2.51	266,800
[3541]	25/10/15	504	504	463	478	-36	-7.00	863,700
[3541]	25/10/14	516	527	512	514	-12	-2.28	353,600
[3541]	25/10/10	536	536	523	526	-5	-0.94	163,400
[3541]	25/10/09	528	536	519	531	+11	+2.12	224,200
[3541]	25/10/08	521	534	520	520	+2	+0.39	197,000
[3541]	25/10/07	522	526	515	518	-5	-0.96	191,200
[3541]	25/10/06	541	543	495	523	-16	-2.97	605,000
[3541]	25/10/03	521	541	521	539	+17	+3.26	227,700
[3541]	25/10/02	526	534	521	522	-3	-0.57	116,600
[3541]	25/10/01	545	546	524	525	-24	-4.37	223,000
[3541]	25/09/30	551	554	540	549	-2	-0.36	189,300
[3541]	25/09/29	562	564	544	551	-13	-2.30	290,600
[3541]	25/09/26	561	579	560	564	-2	-0.35	301,900
[3541]	25/09/25	595	603	556	566	-27	-4.55	747,500
[3541]	25/09/24	612	624	582	593	-11	-1.82	813,200
[3541]	25/09/22	582	604	575	604	+24	+4.14	685,900
[3541]	25/09/19	566	580	555	580	+14	+2.47	699,000
[3541]	25/09/18	581	582	554	566	-8	-1.39	407,600
[3541]	25/09/17	573	584	564	574	-1	-0.17	464,900
[3541]	25/09/16	540	579	540	575	+35	+6.48	733,100
[3541]	25/09/12	536	555	524	540	+9	+1.69	567,400
[3541]	25/09/11	548	548	522	531	-18	-3.28	484,200
[3541]	25/09/10	538	553	528	549	+9	+1.67	322,100
[3541]	25/09/09	567	569	535	540	-25	-4.42	824,600
[3541]	25/09/08	551	574	547	565	+44	+8.45	1,243,800
[3541]	25/09/05	525	539	518	521	+1	+0.19	313,600
[3541]	25/09/04	527	532	513	520	-8	-1.52	469,800
[3541]	25/09/03	540	551	528	528	-8	-1.49	419,800
[3541]	25/09/02	545	570	529	536	-4	-0.74	852,800
[3541]	25/09/01	532	543	518	540	+8	+1.50	701,600
[3541]	25/08/29	580	588	528	532	-68	-11.33	1,423,800
[3541]	25/08/28	623	635	600	600	-22	-3.54	380,700
[3541]	25/08/27	653	653	622	622	-33	-5.04	534,800
[3541]	25/08/26	661	666	652	655	-11	-1.65	352,600
[3541]	25/08/25	682	687	658	666	-11	-1.62	488,100
[3541]	25/08/22	709	714	671	677	-22	-3.15	688,800
[3541]	25/08/21	688	724	681	699	+18	+2.64	1,322,900
[3541]	25/08/20	701	707	665	681	-44	-6.07	1,232,100
[3541]	25/08/19	716	763	677	725	+54	+8.05	7,600,900
[3541]	25/08/18	600	671	600	671	+100	+17.51	2,753,100
[3541]	25/08/15	554	572	548	571	+24	+4.39	534,600
[3541]	25/08/14	536	553	528	547	+7	+1.30	296,100
[3541]	25/08/13	552	556	540	540	-13	-2.35	324,200
[3541]	25/08/12	560	580	553	553	+1	+0.18	347,400
[3541]	25/08/08	560	569	545	552	-8	-1.43	402,800
[3541]	25/08/07	556	571	551	560	+5	+0.90	413,900
[3541]	25/08/06	577	587	554	555	-10	-1.77	633,800
[3541]	25/08/05	547	574	539	565	+28	+5.21	1,073,500
[3541]	25/08/04	513	544	513	537	+25	+4.88	848,300
[3541]	25/08/01	513	515	503	512	-4	-0.78	286,100
[3541]	25/07/31	501	516	494	516	+17	+3.41	373,100
[3541]	25/07/30	489	500	485	499	+11	+2.25	229,000
[3541]	25/07/29	502	506	486	488	-10	-2.01	363,200
[3541]	25/07/28	490	500	483	498	+11	+2.26	362,800
[3541]	25/07/25	499	507	484	487	-10	-2.01	439,100
[3541]	25/07/24	517	517	482	497	-3	-0.60	609,700
[3541]	25/07/23	481	512	480	500	+27	+5.71	1,149,400
[3541]	25/07/22	504	504	468	473	-47	-9.04	914,000
[3541]	25/07/18	514	535	506	520	+15	+2.97	1,059,300
[3541]	25/07/17	497	523	483	505	+9	+1.81	1,183,700
[3541]	25/07/16	526	530	488	496	-30	-5.70	1,087,800
[3541]	25/07/15	603	604	526	526	-76	-12.62	1,602,400
[3541]	25/07/14	579	644	571	602	+23	+3.97	4,064,900
[3541]	25/07/11	562	590	555	579	+8	+1.40	1,519,700
[3541]	25/07/10	566	604	543	571	+6	+1.06	3,276,200
[3541]	25/07/09	570	598	540	565	+50	+9.71	6,924,400
[3541]	25/07/08	433	515	433	515	+80	+18.39	3,624,700
[3541]	25/07/07	413	437	411	435	+25	+6.10	2,349,700
[3541]	25/07/04	387	439	381	410	+39	+10.51	10,354,500
[3541]	25/07/03	330	376	328	371	+42	+12.77	3,725,800
[3541]	25/07/02	335	338	329	329	-10	-2.95	206,700
[3541]	25/07/01	344	347	338	339	-8	-2.31	175,500
[3541]	25/06/30	352	358	347	347	-2	-0.57	164,400
[3541]	25/06/27	358	358	343	349	-2	-0.57	142,200
[3541]	25/06/26	362	363	350	351	-10	-2.77	195,000
[3541]	25/06/25	375	375	356	361	-8	-2.17	262,200
[3541]	25/06/24	368	373	364	369	+5	+1.37	171,100
[3541]	25/06/23	372	372	361	364	-16	-4.21	277,500
[3541]	25/06/20	395	402	378	380	-18	-4.52	397,600
[3541]	25/06/19	379	400	379	398	+23	+6.13	774,300
[3541]	25/06/18	370	382	367	375	+8	+2.18	408,100
[3541]	25/06/17	363	406	353	367	+3	+0.82	1,980,100
[3541]	25/06/16	360	368	353	364	+1	+0.28	233,500
[3541]	25/06/13	381	381	357	363	-20	-5.22	376,100
[3541]	25/06/12	377	388	377	383	+6	+1.59	205,300
[3541]	25/06/11	390	394	374	377	-14	-3.58	322,600
[3541]	25/06/10	385	396	376	391	+11	+2.89	566,900
[3541]	25/06/09	370	387	360	380	+7	+1.88	760,200
[3541]	25/06/06	372	390	366	373	+1	+0.27	1,136,000
[3541]	25/06/05	375	418	364	372	-1	-0.27	3,789,700
[3541]	25/06/04	378	387	367	373	-4	-1.06	676,900
[3541]	25/06/03	366	383	352	377	+35	+10.23	1,200,000
[3541]	25/06/02	325	351	325	342	+18	+5.56	425,700
[3541]	25/05/30	320	327	317	324	+1	+0.31	130,000
[3541]	25/05/29	326	327	320	323	-1	-0.31	74,300
[3541]	25/05/28	327	328	322	324	-2	-0.61	76,600
[3541]	25/05/27	324	326	322	326	+2	+0.62	70,800
[3541]	25/05/26	321	329	319	324	+1	+0.31	79,100
[3541]	25/05/23	330	332	322	323	-5	-1.52	89,900
[3541]	25/05/22	323	332	319	328	+4	+1.23	94,100
[3541]	25/05/21	330	338	323	324	-7	-2.11	113,500
[3541]	25/05/20	339	340	329	331	-4	-1.19	97,300
[3541]	25/05/19	337	337	326	335	-4	-1.18	182,800
[3541]	25/05/16	321	339	317	339	+20	+6.27	208,200
[3541]	25/05/15	321	325	317	319	0	0.00	123,500
[3541]	25/05/14	317	324	308	319	+1	+0.31	242,100
[3541]	25/05/13	320	321	313	318	+3	+0.95	122,200
[3541]	25/05/12	320	322	313	315	-6	-1.87	170,900
[3541]	25/05/09	328	332	318	321	-8	-2.43	165,100
[3541]	25/05/08	346	346	328	329	-19	-5.46	243,000
[3541]	25/05/07	350	356	347	348	-1	-0.29	138,000
[3541]	25/05/02	345	352	344	349	+5	+1.45	166,400
[3541]	25/05/01	355	364	344	344	-10	-2.82	184,000
[3541]	25/04/30	360	367	351	354	-4	-1.12	191,800
[3541]	25/04/28	366	369	357	358	-3	-0.83	357,400
[3541]	25/04/25	352	363	352	361	+8	+2.27	200,900
[3541]	25/04/24	379	380	348	353	-22	-5.87	500,700
[3541]	25/04/23	380	383	369	375	0	0.00	372,800
[3541]	25/04/22	375	379	370	375	-2	-0.53	288,400
[3541]	25/04/21	367	377	362	377	+18	+5.01	437,300
[3541]	25/04/18	333	364	332	359	+26	+7.81	767,100
[3541]	25/04/17	333	345	331	333	+6	+1.83	465,700