コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3593]	26/05/15	nan	nan	nan	nan	+nan	+nan	0
[3593]	26/05/14	6,670	6,670	6,660	6,660	0	+0.00	83,800
[3593]	26/05/13	6,660	6,670	6,660	6,660	0	+0.00	20,400
[3593]	26/05/12	6,660	6,670	6,660	6,660	0	+0.00	30,600
[3593]	26/05/11	6,660	6,670	6,660	6,660	0	+0.00	10,500
[3593]	26/05/08	6,660	6,670	6,660	6,660	0	+0.00	21,900
[3593]	26/05/07	6,660	6,670	6,660	6,660	0	+0.00	68,100
[3593]	26/05/01	6,670	6,670	6,660	6,660	0	+0.00	19,600
[3593]	26/04/30	6,670	6,670	6,660	6,660	0	+0.00	234,900
[3593]	26/04/28	6,660	6,670	6,660	6,660	0	+0.00	78,700
[3593]	26/04/27	6,660	6,670	6,660	6,660	0	0.00	93,600
[3593]	26/04/24	6,670	6,670	6,660	6,660	0	0.00	3,500
[3593]	26/04/23	6,660	6,670	6,660	6,660	0	0.00	19,300
[3593]	26/04/22	6,670	6,670	6,660	6,660	0	0.00	19,900
[3593]	26/04/21	6,660	6,670	6,660	6,660	0	0.00	8,200
[3593]	26/04/20	6,660	6,670	6,660	6,660	0	0.00	11,200
[3593]	26/04/17	6,660	6,680	6,660	6,660	0	0.00	18,500
[3593]	26/04/16	6,670	6,670	6,660	6,660	0	0.00	8,200
[3593]	26/04/15	6,670	6,670	6,660	6,660	0	0.00	5,100
[3593]	26/04/14	6,660	6,670	6,650	6,660	+10	+0.15	23,200
[3593]	26/04/13	6,650	6,670	6,650	6,650	0	0.00	43,500
[3593]	26/04/10	6,660	6,660	6,650	6,650	0	0.00	6,900
[3593]	26/04/09	6,660	6,660	6,650	6,650	0	0.00	4,600
[3593]	26/04/08	6,660	6,660	6,650	6,650	0	0.00	10,100
[3593]	26/04/07	6,660	6,660	6,650	6,650	0	0.00	14,900
[3593]	26/04/06	6,640	6,660	6,640	6,650	0	0.00	50,300
[3593]	26/04/03	6,640	6,650	6,640	6,650	0	0.00	28,500
[3593]	26/04/02	6,640	6,650	6,640	6,650	+10	+0.15	19,700
[3593]	26/04/01	6,640	6,650	6,640	6,640	0	0.00	46,000
[3593]	26/03/31	6,650	6,650	6,640	6,640	-10	-0.15	57,100
[3593]	26/03/30	6,650	6,660	6,650	6,650	-10	-0.15	1,364,600
[3593]	26/03/27	6,660	6,660	6,650	6,660	0	0.00	30,300
[3593]	26/03/26	6,650	6,660	6,650	6,660	+10	+0.15	26,500
[3593]	26/03/25	6,650	6,660	6,650	6,650	-10	-0.15	31,000
[3593]	26/03/24	6,660	6,660	6,650	6,660	+10	+0.15	7,500
[3593]	26/03/23	6,650	6,660	6,650	6,650	0	0.00	15,400
[3593]	26/03/19	6,650	6,660	6,650	6,650	-10	-0.15	19,100
[3593]	26/03/18	6,650	6,660	6,650	6,660	+10	+0.15	17,900
[3593]	26/03/17	6,660	6,660	6,650	6,650	0	0.00	13,900
[3593]	26/03/16	6,650	6,670	6,650	6,650	0	0.00	35,300
[3593]	26/03/13	6,660	6,660	6,650	6,650	0	0.00	28,600
[3593]	26/03/12	6,650	6,660	6,650	6,650	0	0.00	78,700
[3593]	26/03/11	6,660	6,670	6,650	6,650	0	0.00	39,000
[3593]	26/03/10	6,680	6,690	6,650	6,650	-30	-0.45	36,100
[3593]	26/03/09	6,710	6,760	6,680	6,680	-70	-1.04	40,100
[3593]	26/03/06	6,730	6,800	6,730	6,750	-20	-0.30	92,600
[3593]	26/03/05	6,710	6,780	6,710	6,770	+20	+0.30	24,100
[3593]	26/03/04	6,660	6,750	6,660	6,750	+90	+1.35	34,100
[3593]	26/03/03	6,680	6,720	6,660	6,660	-20	-0.30	27,000
[3593]	26/03/02	6,690	6,710	6,680	6,680	-30	-0.45	17,900
[3593]	26/02/27	6,700	6,720	6,680	6,710	+20	+0.30	38,100
[3593]	26/02/26	6,710	6,720	6,690	6,690	-20	-0.30	30,600
[3593]	26/02/25	6,710	6,730	6,700	6,710	0	0.00	32,500
[3593]	26/02/24	6,700	6,720	6,690	6,710	+20	+0.30	280,500
[3593]	26/02/20	6,700	6,700	6,690	6,690	-10	-0.15	17,100
[3593]	26/02/19	6,700	6,700	6,690	6,700	+10	+0.15	13,000
[3593]	26/02/18	6,700	6,700	6,690	6,690	-10	-0.15	12,300
[3593]	26/02/17	6,700	6,700	6,690	6,700	+10	+0.15	14,900
[3593]	26/02/16	6,700	6,700	6,690	6,690	-10	-0.15	320,000
[3593]	26/02/13	6,690	6,700	6,690	6,700	+10	+0.15	157,200
[3593]	26/02/12	6,700	6,700	6,690	6,690	0	0.00	40,900
[3593]	26/02/10	6,700	6,700	6,690	6,690	-10	-0.15	19,900
[3593]	26/02/09	6,700	6,700	6,690	6,700	0	0.00	33,700
[3593]	26/02/06	6,700	6,720	6,690	6,700	+40	+0.60	407,400
[3593]	26/02/05	6,680	6,740	6,660	6,660	0	0.00	87,100
[3593]	26/02/04	6,680	6,710	6,660	6,660	-30	-0.45	251,300
[3593]	26/02/03	6,690	6,700	6,690	6,690	0	0.00	44,100
[3593]	26/02/02	6,700	6,700	6,690	6,690	0	0.00	55,200
[3593]	26/01/30	6,690	6,700	6,690	6,690	0	0.00	248,800
[3593]	26/01/29	6,690	6,700	6,690	6,690	0	0.00	45,700
[3593]	26/01/28	6,690	6,700	6,690	6,690	0	0.00	102,700
[3593]	26/01/27	6,690	6,700	6,690	6,690	0	0.00	24,100
[3593]	26/01/26	6,690	6,700	6,690	6,690	0	0.00	35,300
[3593]	26/01/23	6,690	6,700	6,680	6,690	0	0.00	96,100
[3593]	26/01/22	6,680	6,690	6,680	6,690	0	0.00	77,800
[3593]	26/01/21	6,690	6,690	6,680	6,690	0	0.00	113,200
[3593]	26/01/20	6,680	6,690	6,680	6,690	+10	+0.15	204,000
[3593]	26/01/19	6,680	6,690	6,680	6,680	-10	-0.15	44,300
[3593]	26/01/16	6,680	6,690	6,680	6,690	+10	+0.15	55,000
[3593]	26/01/15	6,690	6,690	6,680	6,680	0	0.00	83,100
[3593]	26/01/14	6,690	6,690	6,680	6,680	-10	-0.15	103,700
[3593]	26/01/13	6,690	6,690	6,680	6,690	0	0.00	205,700
[3593]	26/01/09	6,680	6,690	6,680	6,690	0	0.00	65,600
[3593]	26/01/08	6,680	6,690	6,680	6,690	+10	+0.15	157,900
[3593]	26/01/07	6,680	6,690	6,680	6,680	0	0.00	92,000
[3593]	26/01/06	6,690	6,690	6,680	6,680	-10	-0.15	164,000
[3593]	26/01/05	6,680	6,690	6,680	6,690	+10	+0.15	159,800
[3593]	25/12/30	6,690	6,690	6,680	6,680	-10	-0.15	129,800
[3593]	25/12/29	6,680	6,690	6,670	6,690	+10	+0.15	275,300
[3593]	25/12/26	6,680	6,690	6,680	6,680	0	0.00	141,500
[3593]	25/12/25	6,670	6,690	6,670	6,680	0	0.00	264,000
[3593]	25/12/24	6,670	6,680	6,670	6,680	0	0.00	131,000
[3593]	25/12/23	6,670	6,680	6,670	6,680	0	0.00	175,500
[3593]	25/12/22	6,670	6,680	6,670	6,680	+10	+0.15	264,600
[3593]	25/12/19	6,680	6,680	6,670	6,670	0	0.00	242,100
[3593]	25/12/18	6,660	6,680	6,660	6,670	+110	+1.68	910,000
[3593]	25/12/17	6,570	6,590	6,540	6,560	-20	-0.30	310,100
[3593]	25/12/16	6,610	6,620	6,540	6,580	-170	-2.52	865,200
[3593]	25/12/15	5,750	6,750	5,750	6,750	+1,000	+17.39	217,900
[3593]	25/12/12	5,640	5,770	5,640	5,750	+100	+1.77	122,000
[3593]	25/12/11	5,720	5,730	5,620	5,650	-50	-0.88	107,900
[3593]	25/12/10	5,740	5,780	5,670	5,700	-40	-0.70	188,100
[3593]	25/12/09	5,780	6,000	5,720	5,740	+40	+0.70	373,900
[3593]	25/12/08	5,720	5,790	5,600	5,700	+20	+0.35	89,400
[3593]	25/12/05	5,640	5,710	5,630	5,680	0	0.00	63,700
[3593]	25/12/04	5,710	5,730	5,630	5,680	0	0.00	66,700
[3593]	25/12/03	5,710	5,740	5,670	5,680	-40	-0.70	64,800
[3593]	25/12/02	5,720	5,760	5,640	5,720	0	0.00	86,200
[3593]	25/12/01	5,870	5,870	5,710	5,720	-170	-2.89	111,000
[3593]	25/11/28	5,780	5,930	5,770	5,890	+90	+1.55	111,900
[3593]	25/11/27	5,910	5,920	5,780	5,800	-110	-1.86	130,500
[3593]	25/11/26	5,830	5,920	5,830	5,910	+80	+1.37	184,200
[3593]	25/11/25	5,810	5,870	5,790	5,830	-40	-0.68	105,000
[3593]	25/11/21	5,780	5,900	5,780	5,870	+110	+1.91	207,500
[3593]	25/11/20	5,710	5,780	5,650	5,760	+80	+1.41	225,000
[3593]	25/11/19	5,650	5,880	5,650	5,680	+30	+0.53	424,000
[3593]	25/11/18	5,670	5,750	5,590	5,650	-20	-0.35	234,000
[3593]	25/11/17	5,520	5,700	5,520	5,670	+140	+2.53	172,900
[3593]	25/11/14	5,500	5,560	5,490	5,530	+10	+0.18	58,700
[3593]	25/11/13	5,440	5,520	5,440	5,520	+30	+0.55	60,700
[3593]	25/11/12	5,600	5,600	5,480	5,490	-100	-1.79	106,100
[3593]	25/11/11	5,470	5,620	5,450	5,590	+120	+2.19	152,700
[3593]	25/11/10	5,440	5,480	5,400	5,470	+70	+1.30	78,000
[3593]	25/11/07	5,380	5,460	5,360	5,400	+50	+0.93	98,200
[3593]	25/11/06	5,360	5,380	5,320	5,350	-40	-0.74	145,200
[3593]	25/11/05	5,410	5,430	5,290	5,390	-10	-0.19	126,400
[3593]	25/11/04	5,300	5,450	5,270	5,400	+50	+0.93	206,600
[3593]	25/10/31	5,250	5,450	5,190	5,350	+130	+2.49	243,800
[3593]	25/10/30	5,180	5,230	5,110	5,220	+80	+1.56	457,400
[3593]	25/10/29	5,070	5,160	5,040	5,140	+50	+0.98	168,900
[3593]	25/10/28	5,010	5,250	5,010	5,090	-420	-7.62	637,200
[3593]	25/10/27	5,470	5,600	5,420	5,510	+80	+1.47	402,100
[3593]	25/10/24	5,450	5,480	5,400	5,430	-20	-0.37	134,700
[3593]	25/10/23	5,390	5,510	5,390	5,450	+50	+0.93	147,800
[3593]	25/10/22	5,360	5,430	5,350	5,400	+40	+0.75	108,300
[3593]	25/10/21	5,290	5,410	5,290	5,360	+80	+1.52	82,400
[3593]	25/10/20	5,330	5,470	5,250	5,280	+50	+0.96	123,300
[3593]	25/10/17	5,270	5,290	5,200	5,230	-20	-0.38	98,300
[3593]	25/10/16	5,250	5,290	5,190	5,250	-100	-1.87	140,400
[3593]	25/10/15	5,290	5,360	5,290	5,350	+90	+1.71	68,400
[3593]	25/10/14	5,170	5,330	5,170	5,260	0	0.00	162,600
[3593]	25/10/10	5,180	5,300	5,180	5,260	+40	+0.77	88,900
[3593]	25/10/09	5,310	5,330	5,220	5,220	-120	-2.25	86,100
[3593]	25/10/08	5,350	5,410	5,320	5,340	-10	-0.19	131,700
[3593]	25/10/07	5,260	5,350	5,250	5,350	+40	+0.75	87,600
[3593]	25/10/06	5,310	5,330	5,190	5,310	+70	+1.34	134,400
[3593]	25/10/03	5,150	5,240	5,130	5,240	+80	+1.55	98,300
[3593]	25/10/02	5,180	5,200	5,130	5,160	-30	-0.58	79,600
[3593]	25/10/01	5,300	5,300	5,170	5,190	-180	-3.35	143,100
[3593]	25/09/30	5,400	5,430	5,340	5,370	-20	-0.37	88,600
[3593]	25/09/29	5,330	5,430	5,310	5,390	+50	+0.94	153,700
[3593]	25/09/26	5,280	5,340	5,210	5,340	+80	+1.52	286,000
[3593]	25/09/25	5,330	5,330	5,190	5,260	-10	-0.19	197,700
[3593]	25/09/24	5,260	5,310	5,240	5,270	-20	-0.38	145,200
[3593]	25/09/22	5,370	5,380	5,290	5,290	-80	-1.49	88,500
[3593]	25/09/19	5,430	5,430	5,290	5,370	-30	-0.56	131,800
[3593]	25/09/18	5,420	5,590	5,340	5,400	+180	+3.45	373,600
[3593]	25/09/17	5,170	5,250	5,080	5,220	+60	+1.16	141,700
[3593]	25/09/16	5,150	5,290	4,985	5,160	-30	-0.58	339,500
[3593]	25/09/12	5,200	5,230	5,160	5,190	-30	-0.57	101,200
[3593]	25/09/11	5,270	5,300	5,200	5,220	-70	-1.32	71,200
[3593]	25/09/10	5,350	5,390	5,290	5,290	-110	-2.04	66,200
[3593]	25/09/09	5,340	5,400	5,310	5,400	+20	+0.37	92,400
[3593]	25/09/08	5,300	5,410	5,300	5,380	+70	+1.32	151,200
[3593]	25/09/05	5,360	5,370	5,280	5,310	-20	-0.38	97,100
[3593]	25/09/04	5,300	5,330	5,270	5,330	+30	+0.57	63,300
[3593]	25/09/03	5,340	5,380	5,300	5,300	-40	-0.75	94,800
[3593]	25/09/02	5,390	5,430	5,300	5,340	-40	-0.74	88,500
[3593]	25/09/01	5,280	5,380	5,250	5,380	+100	+1.89	80,700
[3593]	25/08/29	5,300	5,330	5,230	5,280	-30	-0.56	102,300
[3593]	25/08/28	5,270	5,350	5,160	5,310	+10	+0.19	169,900
[3593]	25/08/27	5,110	5,490	5,100	5,300	+140	+2.71	298,800
[3593]	25/08/26	5,180	5,200	5,150	5,160	-20	-0.39	111,900
[3593]	25/08/25	5,240	5,250	5,140	5,180	-100	-1.89	147,000
[3593]	25/08/22	5,220	5,320	5,190	5,280	-10	-0.19	126,800
[3593]	25/08/21	5,370	5,390	5,260	5,290	-80	-1.49	122,100
[3593]	25/08/20	5,380	5,400	5,270	5,370	-40	-0.74	93,400
[3593]	25/08/19	5,410	5,450	5,380	5,410	0	0.00	93,600
[3593]	25/08/18	5,400	5,470	5,390	5,410	-10	-0.18	87,800
[3593]	25/08/15	5,310	5,420	5,250	5,420	+110	+2.07	156,900
[3593]	25/08/14	5,230	5,390	5,180	5,310	+60	+1.14	243,900
[3593]	25/08/13	5,010	5,300	5,010	5,250	+210	+4.17	226,900
[3593]	25/08/12	4,980	5,060	4,945	5,040	+55	+1.10	93,900
[3593]	25/08/08	4,955	5,030	4,915	4,985	+45	+0.91	129,600
[3593]	25/08/07	4,935	4,970	4,900	4,940	-30	-0.60	159,700
[3593]	25/08/06	4,970	5,000	4,875	4,970	0	0.00	335,600
[3593]	25/08/05	4,900	5,150	4,885	4,970	+70	+1.43	348,500
[3593]	25/08/04	4,765	4,940	4,760	4,900	+125	+2.62	240,900
[3593]	25/08/01	4,695	4,785	4,665	4,775	+10	+0.21	203,600
[3593]	25/07/31	4,800	4,800	4,725	4,765	-50	-1.04	190,500
[3593]	25/07/30	4,875	4,895	4,675	4,815	+10	+0.21	377,300
[3593]	25/07/29	4,870	4,955	4,665	4,805	+145	+3.11	1,516,200
[3593]	25/07/28	4,660	4,660	4,660	4,660	+700	+17.68	46,200
[3593]	25/07/25	3,975	4,000	3,940	3,960	-15	-0.38	68,200
[3593]	25/07/24	3,905	3,995	3,895	3,975	+70	+1.79	65,000
[3593]	25/07/23	3,850	3,920	3,810	3,905	+80	+2.09	82,600
[3593]	25/07/22	3,860	3,870	3,805	3,825	-40	-1.03	46,800
[3593]	25/07/18	3,855	3,885	3,815	3,865	+10	+0.26	44,800
[3593]	25/07/17	3,840	3,860	3,830	3,855	+15	+0.39	23,600
[3593]	25/07/16	3,810	3,880	3,805	3,840	+35	+0.92	59,400
[3593]	25/07/15	3,810	3,830	3,785	3,805	-5	-0.13	36,900
[3593]	25/07/14	3,800	3,835	3,795	3,810	+15	+0.40	45,200
[3593]	25/07/11	3,810	3,845	3,790	3,795	0	0.00	33,000
[3593]	25/07/10	3,820	3,860	3,780	3,795	-60	-1.56	79,300
[3593]	25/07/09	3,885	3,895	3,840	3,855	-15	-0.39	47,200
[3593]	25/07/08	3,925	3,925	3,860	3,870	-65	-1.65	57,900
[3593]	25/07/07	3,985	4,000	3,935	3,935	-45	-1.13	48,800
[3593]	25/07/04	4,085	4,095	3,975	3,980	-60	-1.49	64,300
[3593]	25/07/03	4,020	4,060	4,010	4,040	+5	+0.12	45,800
[3593]	25/07/02	4,025	4,085	3,985	4,035	+10	+0.25	73,900
[3593]	25/07/01	4,025	4,050	3,955	4,025	0	0.00	83,100
[3593]	25/06/30	4,070	4,135	4,015	4,025	-45	-1.11	96,700
[3593]	25/06/27	4,095	4,130	4,070	4,070	-20	-0.49	107,400
[3593]	25/06/26	4,055	4,145	4,000	4,090	+40	+0.99	126,600
[3593]	25/06/25	4,095	4,115	4,020	4,050	-45	-1.10	116,800
[3593]	25/06/24	4,180	4,300	4,075	4,095	-80	-1.92	235,900
[3593]	25/06/23	3,710	4,210	3,710	4,175	+515	+14.07	369,900
[3593]	25/06/20	3,710	3,710	3,660	3,660	-50	-1.35	75,500
[3593]	25/06/19	3,750	3,750	3,685	3,710	-35	-0.93	39,600
[3593]	25/06/18	3,735	3,765	3,730	3,745	+10	+0.27	36,800
[3593]	25/06/17	3,770	3,780	3,735	3,735	-45	-1.19	32,800
[3593]	25/06/16	3,840	3,840	3,780	3,780	-25	-0.66	36,900
[3593]	25/06/13	3,850	3,855	3,800	3,805	-80	-2.06	63,000
[3593]	25/06/12	3,915	3,915	3,840	3,885	-30	-0.77	50,700
[3593]	25/06/11	3,890	3,915	3,860	3,915	+25	+0.64	59,900
[3593]	25/06/10	3,900	3,960	3,885	3,890	-20	-0.51	74,700
[3593]	25/06/09	3,910	3,965	3,900	3,910	0	0.00	72,400
[3593]	25/06/06	3,755	3,930	3,755	3,910	+170	+4.55	123,900
[3593]	25/06/05	3,740	3,770	3,730	3,740	-15	-0.40	51,200
[3593]	25/06/04	3,760	3,780	3,745	3,755	-5	-0.13	40,700
[3593]	25/06/03	3,770	3,770	3,725	3,760	-10	-0.27	49,300
[3593]	25/06/02	3,815	3,820	3,735	3,770	-65	-1.69	66,300
[3593]	25/05/30	3,860	3,870	3,825	3,835	-40	-1.03	116,500
[3593]	25/05/29	3,890	3,895	3,860	3,875	0	0.00	68,100
[3593]	25/05/28	3,925	3,930	3,860	3,875	-35	-0.90	71,600
[3593]	25/05/27	3,925	3,935	3,900	3,910	-10	-0.26	20,200
[3593]	25/05/26	3,940	3,960	3,900	3,920	0	0.00	31,900
[3593]	25/05/23	3,945	3,980	3,920	3,920	-5	-0.13	42,000
[3593]	25/05/22	3,955	3,960	3,900	3,925	-35	-0.88	59,300
[3593]	25/05/21	4,005	4,020	3,955	3,960	-35	-0.88	66,500
[3593]	25/05/20	4,020	4,035	3,955	3,995	-40	-0.99	51,600
[3593]	25/05/19	4,010	4,055	3,975	4,035	+25	+0.62	47,400
[3593]	25/05/16	4,010	4,030	3,975	4,010	+35	+0.88	34,200
[3593]	25/05/15	4,025	4,040	3,965	3,975	-65	-1.61	65,400
[3593]	25/05/14	4,140	4,140	4,035	4,040	-120	-2.88	49,700
[3593]	25/05/13	4,170	4,190	4,115	4,160	-5	-0.12	54,700
[3593]	25/05/12	4,130	4,165	4,095	4,165	+45	+1.09	40,000
[3593]	25/05/09	4,085	4,170	4,075	4,120	+30	+0.73	48,800
[3593]	25/05/08	4,090	4,095	4,025	4,090	+10	+0.25	48,500
[3593]	25/05/07	4,090	4,090	4,050	4,080	+20	+0.49	71,300