コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3546]	26/06/25	1,455	1,456	1,455	1,455	-3.0	-0.21	12,900
[3546]	26/06/24	1,454	1,458	1,454	1,458	+4.0	+0.28	11,700
[3546]	26/06/23	1,455	1,458	1,454	1,454	0	+0.00	20,400
[3546]	26/06/22	1,454	1,465	1,454	1,454	0	+0.00	18,900
[3546]	26/06/19	1,454	1,457	1,454	1,454	-2.0	-0.14	19,200
[3546]	26/06/18	1,455	1,460	1,453	1,456	-1.0	-0.07	9,600
[3546]	26/06/17	1,456	1,457	1,455	1,457	+1.0	+0.07	14,100
[3546]	26/06/16	1,456	1,457	1,456	1,456	-1.0	-0.07	10,200
[3546]	26/06/15	1,456	1,457	1,456	1,457	+1.0	+0.07	7,600
[3546]	26/06/12	1,456	1,457	1,456	1,456	0	+0.00	8,800
[3546]	26/06/11	1,457	1,457	1,456	1,456	0	+0.00	4,300
[3546]	26/06/10	1,456	1,458	1,456	1,456	+1.0	+0.07	7,600
[3546]	26/06/09	1,465	1,465	1,455	1,455	0	+0.00	25,000
[3546]	26/06/08	1,454	1,455	1,454	1,455	0	+0.00	4,600
[3546]	26/06/05	1,453	1,455	1,453	1,455	+2.0	+0.14	27,500
[3546]	26/06/04	1,453	1,454	1,453	1,453	0	+0.00	37,200
[3546]	26/06/03	1,452	1,454	1,452	1,453	0	+0.00	35,600
[3546]	26/06/02	1,454	1,454	1,453	1,453	+1.0	+0.07	70,200
[3546]	26/06/01	1,455	1,455	1,452	1,452	-2.0	-0.14	392,300
[3546]	26/05/29	1,455	1,456	1,454	1,454	-1.0	-0.07	71,900
[3546]	26/05/28	1,454	1,456	1,454	1,455	0	+0.00	83,500
[3546]	26/05/27	1,454	1,455	1,454	1,455	0	+0.00	79,600
[3546]	26/05/26	1,455	1,456	1,455	1,455	0	+0.00	12,700
[3546]	26/05/25	1,455	1,455	1,455	1,455	0	+0.00	12,500
[3546]	26/05/22	1,455	1,456	1,455	1,455	0	+0.00	3,900
[3546]	26/05/21	1,455	1,456	1,455	1,455	0	+0.00	11,600
[3546]	26/05/20	1,455	1,456	1,455	1,455	0	+0.00	11,200
[3546]	26/05/19	1,455	1,456	1,455	1,455	0	+0.00	10,400
[3546]	26/05/18	1,455	1,456	1,455	1,455	0	+0.00	13,500
[3546]	26/05/15	1,455	1,456	1,455	1,455	0	+0.00	8,600
[3546]	26/05/14	1,455	1,456	1,455	1,455	0	+0.00	19,900
[3546]	26/05/13	1,456	1,456	1,455	1,455	0	+0.00	27,400
[3546]	26/05/12	1,455	1,456	1,455	1,455	+1.0	+0.07	47,400
[3546]	26/05/11	1,454	1,455	1,454	1,454	0	+0.00	98,900
[3546]	26/05/08	1,454	1,455	1,454	1,454	0	+0.00	24,800
[3546]	26/05/07	1,454	1,455	1,454	1,454	+1.0	+0.07	53,600
[3546]	26/05/01	1,456	1,457	1,453	1,453	-2.0	-0.14	61,100
[3546]	26/04/30	1,454	1,456	1,454	1,455	+1.0	+0.07	155,100
[3546]	26/04/28	1,454	1,455	1,454	1,454	0	+0.00	789,900
[3546]	26/04/27	1,455	1,455	1,454	1,454	-1	-0.07	9,700
[3546]	26/04/24	1,455	1,455	1,454	1,455	+1	+0.07	32,000
[3546]	26/04/23	1,454	1,455	1,454	1,454	0	0.00	61,100
[3546]	26/04/22	1,455	1,455	1,454	1,454	0	0.00	26,800
[3546]	26/04/21	1,455	1,455	1,454	1,454	0	0.00	20,500
[3546]	26/04/20	1,454	1,455	1,454	1,454	0	0.00	103,800
[3546]	26/04/17	1,454	1,455	1,454	1,454	0	0.00	133,400
[3546]	26/04/16	1,454	1,455	1,454	1,454	0	0.00	14,600
[3546]	26/04/15	1,454	1,455	1,454	1,454	+1	+0.07	19,600
[3546]	26/04/14	1,454	1,455	1,453	1,453	-1	-0.07	19,700
[3546]	26/04/13	1,453	1,455	1,453	1,454	+1	+0.07	83,800
[3546]	26/04/10	1,453	1,454	1,453	1,453	0	0.00	64,600
[3546]	26/04/09	1,453	1,454	1,453	1,453	0	0.00	36,600
[3546]	26/04/08	1,453	1,454	1,453	1,453	-1	-0.07	50,500
[3546]	26/04/07	1,453	1,454	1,453	1,454	+1	+0.07	33,700
[3546]	26/04/06	1,453	1,455	1,453	1,453	0	0.00	93,400
[3546]	26/04/03	1,453	1,454	1,453	1,453	0	0.00	22,300
[3546]	26/04/02	1,454	1,457	1,453	1,453	-1	-0.07	62,500
[3546]	26/04/01	1,453	1,456	1,453	1,454	+2	+0.14	40,200
[3546]	26/03/31	1,451	1,456	1,451	1,452	-3	-0.21	23,900
[3546]	26/03/30	1,447	1,456	1,447	1,455	-4	-0.27	47,000
[3546]	26/03/27	1,460	1,461	1,451	1,459	-4	-0.27	66,600
[3546]	26/03/26	1,462	1,463	1,461	1,463	+1	+0.07	112,700
[3546]	26/03/25	1,462	1,463	1,462	1,462	0	0.00	88,900
[3546]	26/03/24	1,463	1,464	1,462	1,462	0	0.00	157,700
[3546]	26/03/23	1,462	1,465	1,462	1,462	0	0.00	251,900
[3546]	26/03/19	1,462	1,463	1,462	1,462	-1	-0.07	44,100
[3546]	26/03/18	1,463	1,464	1,462	1,463	+1	+0.07	158,700
[3546]	26/03/17	1,461	1,464	1,461	1,462	+1	+0.07	191,100
[3546]	26/03/16	1,461	1,462	1,461	1,461	0	0.00	104,600
[3546]	26/03/13	1,461	1,462	1,461	1,461	-1	-0.07	83,900
[3546]	26/03/12	1,461	1,462	1,461	1,462	+1	+0.07	97,600
[3546]	26/03/11	1,461	1,462	1,460	1,461	0	0.00	269,500
[3546]	26/03/10	1,460	1,461	1,460	1,461	+1	+0.07	140,600
[3546]	26/03/09	1,461	1,462	1,460	1,460	-1	-0.07	370,400
[3546]	26/03/06	1,461	1,462	1,461	1,461	0	0.00	154,300
[3546]	26/03/05	1,462	1,462	1,461	1,461	-1	-0.07	145,500
[3546]	26/03/04	1,461	1,462	1,461	1,462	0	0.00	157,200
[3546]	26/03/03	1,461	1,462	1,461	1,462	+1	+0.07	243,100
[3546]	26/03/02	1,461	1,462	1,461	1,461	0	0.00	301,400
[3546]	26/02/27	1,461	1,462	1,461	1,461	0	0.00	106,100
[3546]	26/02/26	1,461	1,462	1,461	1,461	0	0.00	148,800
[3546]	26/02/25	1,461	1,462	1,461	1,461	0	0.00	183,100
[3546]	26/02/24	1,461	1,462	1,461	1,461	0	0.00	152,400
[3546]	26/02/20	1,461	1,462	1,461	1,461	0	0.00	193,400
[3546]	26/02/19	1,461	1,462	1,461	1,461	0	0.00	253,700
[3546]	26/02/18	1,461	1,462	1,461	1,461	0	0.00	247,800
[3546]	26/02/17	1,461	1,462	1,460	1,461	0	0.00	435,400
[3546]	26/02/16	1,462	1,463	1,461	1,461	-1	-0.07	649,700
[3546]	26/02/13	1,467	1,469	1,460	1,462	+250	+20.63	1,221,600
[3546]	26/02/12	1,145	1,221	1,145	1,212	+70	+6.13	263,800
[3546]	26/02/10	1,139	1,145	1,134	1,142	+7	+0.62	78,000
[3546]	26/02/09	1,140	1,143	1,129	1,135	+8	+0.71	104,700
[3546]	26/02/06	1,120	1,129	1,119	1,127	+7	+0.63	46,300
[3546]	26/02/05	1,130	1,130	1,117	1,120	+4	+0.36	63,700
[3546]	26/02/04	1,105	1,116	1,104	1,116	+18	+1.64	59,900
[3546]	26/02/03	1,096	1,104	1,096	1,098	+5	+0.46	67,800
[3546]	26/02/02	1,091	1,107	1,091	1,093	+14	+1.30	97,400
[3546]	26/01/30	1,075	1,082	1,069	1,079	+5	+0.47	69,300
[3546]	26/01/29	1,088	1,088	1,069	1,074	-18	-1.65	103,900
[3546]	26/01/28	1,089	1,097	1,084	1,092	+3	+0.28	73,400
[3546]	26/01/27	1,100	1,103	1,089	1,089	-12	-1.09	71,000
[3546]	26/01/26	1,107	1,109	1,095	1,101	-6	-0.54	76,100
[3546]	26/01/23	1,122	1,122	1,106	1,107	-11	-0.98	79,000
[3546]	26/01/22	1,110	1,123	1,110	1,118	+2	+0.18	56,400
[3546]	26/01/21	1,120	1,124	1,107	1,116	-9	-0.80	109,600
[3546]	26/01/20	1,137	1,139	1,121	1,125	-4	-0.35	180,800
[3546]	26/01/19	1,145	1,150	1,126	1,129	-35	-3.01	169,400
[3546]	26/01/16	1,190	1,190	1,156	1,164	-22	-1.85	121,200
[3546]	26/01/15	1,205	1,208	1,182	1,186	-20	-1.66	157,000
[3546]	26/01/14	1,183	1,211	1,168	1,206	-26	-2.11	184,800
[3546]	26/01/13	1,255	1,262	1,225	1,232	-40	-3.14	151,900
[3546]	26/01/09	1,257	1,275	1,250	1,272	+35	+2.83	84,900
[3546]	26/01/08	1,244	1,254	1,236	1,237	-3	-0.24	81,600
[3546]	26/01/07	1,220	1,242	1,220	1,240	+13	+1.06	57,300
[3546]	26/01/06	1,235	1,235	1,213	1,227	-6	-0.49	78,400
[3546]	26/01/05	1,234	1,239	1,222	1,233	+11	+0.90	110,300
[3546]	25/12/30	1,210	1,234	1,210	1,222	+14	+1.16	94,800
[3546]	25/12/29	1,204	1,208	1,198	1,208	+9	+0.75	127,900
[3546]	25/12/26	1,195	1,199	1,188	1,199	+9	+0.76	39,700
[3546]	25/12/25	1,194	1,197	1,185	1,190	+9	+0.76	34,100
[3546]	25/12/24	1,177	1,185	1,177	1,181	+5	+0.43	31,800
[3546]	25/12/23	1,174	1,180	1,173	1,176	+5	+0.43	18,700
[3546]	25/12/22	1,192	1,193	1,171	1,171	-18	-1.51	40,900
[3546]	25/12/19	1,183	1,192	1,181	1,189	+5	+0.42	32,100
[3546]	25/12/18	1,169	1,186	1,166	1,184	+22	+1.89	40,600
[3546]	25/12/17	1,177	1,177	1,155	1,162	-6	-0.51	30,800
[3546]	25/12/16	1,164	1,169	1,160	1,168	+8	+0.69	31,900
[3546]	25/12/15	1,150	1,164	1,150	1,160	+12	+1.05	32,700
[3546]	25/12/12	1,135	1,148	1,135	1,148	+25	+2.23	36,900
[3546]	25/12/11	1,143	1,143	1,122	1,123	-17	-1.49	31,400
[3546]	25/12/10	1,127	1,140	1,115	1,140	+30	+2.70	49,200
[3546]	25/12/09	1,110	1,114	1,105	1,110	-6	-0.54	12,700
[3546]	25/12/08	1,105	1,122	1,105	1,116	+12	+1.09	40,500
[3546]	25/12/05	1,108	1,113	1,102	1,104	-8	-0.72	22,800
[3546]	25/12/04	1,103	1,115	1,103	1,112	+12	+1.09	24,700
[3546]	25/12/03	1,112	1,116	1,100	1,100	-12	-1.08	26,000
[3546]	25/12/02	1,116	1,121	1,112	1,112	-5	-0.45	21,900
[3546]	25/12/01	1,100	1,119	1,097	1,117	+18	+1.64	36,100
[3546]	25/11/28	1,110	1,111	1,099	1,099	-10	-0.90	32,900
[3546]	25/11/27	1,116	1,116	1,105	1,109	-7	-0.63	18,300
[3546]	25/11/26	1,108	1,122	1,107	1,116	+3	+0.27	26,300
[3546]	25/11/25	1,091	1,115	1,091	1,113	+30	+2.77	81,100
[3546]	25/11/21	1,063	1,083	1,063	1,083	+20	+1.88	33,600
[3546]	25/11/20	1,052	1,072	1,043	1,063	+16	+1.53	38,900
[3546]	25/11/19	1,059	1,067	1,047	1,047	-4	-0.38	38,500
[3546]	25/11/18	1,044	1,056	1,043	1,051	+8	+0.77	32,500
[3546]	25/11/17	1,057	1,057	1,041	1,043	-16	-1.51	47,800
[3546]	25/11/14	1,055	1,063	1,052	1,059	+3	+0.28	51,700
[3546]	25/11/13	1,057	1,064	1,054	1,056	+1	+0.09	15,300
[3546]	25/11/12	1,051	1,066	1,051	1,055	+5	+0.48	24,000
[3546]	25/11/11	1,052	1,052	1,039	1,050	-2	-0.19	26,900
[3546]	25/11/10	1,055	1,055	1,047	1,052	+2	+0.19	18,100
[3546]	25/11/07	1,040	1,055	1,040	1,050	+10	+0.96	18,300
[3546]	25/11/06	1,044	1,049	1,038	1,040	-4	-0.38	22,900
[3546]	25/11/05	1,041	1,049	1,038	1,044	+3	+0.29	31,800
[3546]	25/11/04	1,040	1,046	1,034	1,041	-3	-0.29	29,100
[3546]	25/10/31	1,040	1,044	1,038	1,044	+6	+0.58	22,000
[3546]	25/10/30	1,050	1,057	1,038	1,038	-12	-1.14	48,000
[3546]	25/10/29	1,101	1,101	1,047	1,050	-42	-3.85	155,200
[3546]	25/10/28	1,114	1,118	1,092	1,092	-30	-2.67	34,700
[3546]	25/10/27	1,123	1,135	1,100	1,122	0	0.00	68,700
[3546]	25/10/24	1,110	1,122	1,105	1,122	+15	+1.36	54,800
[3546]	25/10/23	1,092	1,116	1,088	1,107	+18	+1.65	71,400
[3546]	25/10/22	1,067	1,089	1,065	1,089	+20	+1.87	102,500
[3546]	25/10/21	1,059	1,080	1,051	1,069	+10	+0.94	46,900
[3546]	25/10/20	1,040	1,062	1,034	1,059	+23	+2.22	79,600
[3546]	25/10/17	1,049	1,049	1,031	1,036	-14	-1.33	65,600
[3546]	25/10/16	1,050	1,050	1,039	1,050	+13	+1.25	62,500
[3546]	25/10/15	1,073	1,097	1,028	1,037	-43	-3.98	300,600
[3546]	25/10/14	1,050	1,081	1,018	1,080	+38	+3.65	193,700
[3546]	25/10/10	1,030	1,051	1,019	1,042	+5	+0.48	138,200
[3546]	25/10/09	1,053	1,053	1,036	1,037	-19	-1.80	55,100
[3546]	25/10/08	1,072	1,077	1,056	1,056	-16	-1.49	37,100
[3546]	25/10/07	1,062	1,073	1,058	1,072	+9	+0.85	30,300
[3546]	25/10/06	1,063	1,070	1,059	1,063	+5	+0.47	47,100
[3546]	25/10/03	1,058	1,063	1,051	1,058	+1	+0.09	20,700
[3546]	25/10/02	1,047	1,060	1,047	1,057	+10	+0.96	31,500
[3546]	25/10/01	1,062	1,062	1,046	1,047	-17	-1.60	36,500
[3546]	25/09/30	1,072	1,079	1,064	1,064	-14	-1.30	26,100
[3546]	25/09/29	1,090	1,096	1,078	1,078	-20	-1.82	32,000
[3546]	25/09/26	1,084	1,098	1,083	1,098	+14	+1.29	56,200
[3546]	25/09/25	1,075	1,084	1,069	1,084	+7	+0.65	46,900
[3546]	25/09/24	1,070	1,078	1,068	1,077	+2	+0.19	40,900
[3546]	25/09/22	1,062	1,077	1,058	1,075	+12	+1.13	38,400
[3546]	25/09/19	1,065	1,074	1,060	1,063	+2	+0.19	53,500
[3546]	25/09/18	1,045	1,061	1,045	1,061	+16	+1.53	45,200
[3546]	25/09/17	1,046	1,046	1,039	1,045	-3	-0.29	12,000
[3546]	25/09/16	1,040	1,048	1,040	1,048	+4	+0.38	13,600
[3546]	25/09/12	1,044	1,047	1,038	1,044	+4	+0.38	20,400
[3546]	25/09/11	1,041	1,045	1,036	1,040	-2	-0.19	10,000
[3546]	25/09/10	1,039	1,042	1,033	1,042	+6	+0.58	16,100
[3546]	25/09/09	1,047	1,049	1,036	1,036	-6	-0.58	15,800
[3546]	25/09/08	1,044	1,050	1,035	1,042	-2	-0.19	19,200
[3546]	25/09/05	1,045	1,052	1,043	1,044	-4	-0.38	17,800
[3546]	25/09/04	1,048	1,051	1,035	1,048	0	0.00	22,000
[3546]	25/09/03	1,049	1,057	1,040	1,048	+1	+0.10	30,300
[3546]	25/09/02	1,040	1,050	1,038	1,047	+10	+0.96	27,800
[3546]	25/09/01	1,026	1,042	1,026	1,037	+11	+1.07	31,300
[3546]	25/08/29	1,038	1,038	1,022	1,026	-12	-1.16	28,400
[3546]	25/08/28	1,030	1,050	1,030	1,038	-13	-1.24	52,600
[3546]	25/08/27	1,058	1,061	1,051	1,051	-8	-0.76	77,500
[3546]	25/08/26	1,059	1,062	1,056	1,059	0	0.00	17,900
[3546]	25/08/25	1,058	1,060	1,056	1,059	+1	+0.09	16,000
[3546]	25/08/22	1,060	1,063	1,055	1,058	-2	-0.19	22,700
[3546]	25/08/21	1,061	1,066	1,058	1,060	-1	-0.09	12,400
[3546]	25/08/20	1,059	1,064	1,056	1,061	+6	+0.57	16,100
[3546]	25/08/19	1,059	1,059	1,053	1,055	-2	-0.19	22,600
[3546]	25/08/18	1,051	1,059	1,051	1,057	-1	-0.09	20,000
[3546]	25/08/15	1,055	1,061	1,052	1,058	+2	+0.19	18,100
[3546]	25/08/14	1,062	1,063	1,052	1,056	-12	-1.12	29,900
[3546]	25/08/13	1,070	1,071	1,063	1,068	-2	-0.19	11,400
[3546]	25/08/12	1,073	1,073	1,063	1,070	-3	-0.28	28,700
[3546]	25/08/08	1,078	1,078	1,068	1,073	+3	+0.28	21,800
[3546]	25/08/07	1,078	1,080	1,070	1,070	-4	-0.37	29,900
[3546]	25/08/06	1,077	1,079	1,071	1,074	0	0.00	20,500
[3546]	25/08/05	1,070	1,078	1,070	1,074	+10	+0.94	17,700
[3546]	25/08/04	1,059	1,070	1,059	1,064	-1	-0.09	12,600
[3546]	25/08/01	1,059	1,067	1,055	1,065	+9	+0.85	22,900
[3546]	25/07/31	1,056	1,060	1,052	1,056	0	0.00	9,500
[3546]	25/07/30	1,054	1,060	1,047	1,056	+5	+0.48	18,700
[3546]	25/07/29	1,048	1,052	1,045	1,051	-1	-0.10	13,500
[3546]	25/07/28	1,055	1,055	1,050	1,052	-2	-0.19	13,200
[3546]	25/07/25	1,046	1,058	1,043	1,054	+11	+1.05	27,600
[3546]	25/07/24	1,040	1,048	1,038	1,043	+4	+0.38	18,300
[3546]	25/07/23	1,043	1,047	1,034	1,039	+4	+0.39	29,300
[3546]	25/07/22	1,034	1,045	1,034	1,035	0	0.00	16,700
[3546]	25/07/18	1,040	1,041	1,030	1,035	-5	-0.48	12,200
[3546]	25/07/17	1,034	1,040	1,026	1,040	+18	+1.76	33,000
[3546]	25/07/16	1,030	1,031	1,020	1,022	-14	-1.35	38,200
[3546]	25/07/15	1,046	1,046	1,033	1,036	-4	-0.38	17,400
[3546]	25/07/14	1,032	1,042	1,023	1,040	+8	+0.78	23,000
[3546]	25/07/11	1,051	1,059	1,027	1,032	+3	+0.29	45,100
[3546]	25/07/10	1,035	1,037	1,017	1,029	0	0.00	49,300
[3546]	25/07/09	1,030	1,034	1,025	1,029	+2	+0.19	13,700
[3546]	25/07/08	1,028	1,031	1,023	1,027	+2	+0.20	12,100
[3546]	25/07/07	1,027	1,030	1,025	1,025	-2	-0.19	8,100
[3546]	25/07/04	1,034	1,034	1,024	1,027	-7	-0.68	5,900
[3546]	25/07/03	1,026	1,034	1,025	1,034	+8	+0.78	9,000
[3546]	25/07/02	1,008	1,034	1,008	1,026	+15	+1.48	23,600
[3546]	25/07/01	1,010	1,014	1,010	1,011	-2	-0.20	11,600
[3546]	25/06/30	1,015	1,023	1,013	1,013	-2	-0.20	23,500
[3546]	25/06/27	1,010	1,015	1,008	1,015	+2	+0.20	29,900
[3546]	25/06/26	1,010	1,013	1,007	1,013	+4	+0.40	13,600
[3546]	25/06/25	1,008	1,010	1,005	1,009	-4	-0.39	13,000
[3546]	25/06/24	1,010	1,013	1,008	1,013	+3	+0.30	8,400
[3546]	25/06/23	1,012	1,012	1,010	1,010	-2	-0.20	10,200
[3546]	25/06/20	1,019	1,019	1,012	1,012	-6	-0.59	11,200
[3546]	25/06/19	1,015	1,018	1,011	1,018	0	0.00	17,800
[3546]	25/06/18	1,014	1,018	1,011	1,018	+4	+0.39	6,200
[3546]	25/06/17	1,014	1,016	1,008	1,014	0	0.00	4,800