コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[3902]	26/04/24	nan	nan	nan	nan	+nan	+nan	0
[3902]	26/04/23	1,684	1,685	1,684	1,684	0	+0.00	56,100
[3902]	26/04/22	1,684	1,685	1,683	1,684	0	0.00	10,600
[3902]	26/04/21	1,684	1,685	1,684	1,684	0	0.00	6,800
[3902]	26/04/20	1,684	1,685	1,684	1,684	0	0.00	8,800
[3902]	26/04/17	1,684	1,685	1,684	1,684	+1	+0.06	13,200
[3902]	26/04/16	1,684	1,685	1,683	1,683	-1	-0.06	91,500
[3902]	26/04/15	1,684	1,685	1,684	1,684	0	0.00	18,800
[3902]	26/04/14	1,684	1,685	1,684	1,684	-1	-0.06	20,400
[3902]	26/04/13	1,684	1,686	1,684	1,685	0	0.00	24,000
[3902]	26/04/10	1,684	1,685	1,684	1,685	+1	+0.06	16,700
[3902]	26/04/09	1,684	1,685	1,684	1,684	0	0.00	7,800
[3902]	26/04/08	1,683	1,685	1,683	1,684	+1	+0.06	60,600
[3902]	26/04/07	1,683	1,684	1,683	1,683	0	0.00	32,400
[3902]	26/04/06	1,683	1,684	1,683	1,683	0	0.00	13,000
[3902]	26/04/03	1,683	1,684	1,683	1,683	0	0.00	6,500
[3902]	26/04/02	1,683	1,684	1,683	1,683	0	0.00	7,900
[3902]	26/04/01	1,683	1,686	1,683	1,683	0	0.00	28,200
[3902]	26/03/31	1,683	1,686	1,682	1,683	+2	+0.12	22,400
[3902]	26/03/30	1,679	1,685	1,679	1,681	0	0.00	54,100
[3902]	26/03/27	1,679	1,683	1,679	1,681	+2	+0.12	346,800
[3902]	26/03/26	1,682	1,683	1,677	1,679	-4	-0.24	102,600
[3902]	26/03/25	1,682	1,692	1,681	1,683	+1	+0.06	129,600
[3902]	26/03/24	1,684	1,684	1,682	1,682	-2	-0.12	7,800
[3902]	26/03/23	1,682	1,684	1,681	1,684	+2	+0.12	20,600
[3902]	26/03/19	1,682	1,683	1,682	1,682	-1	-0.06	7,800
[3902]	26/03/18	1,683	1,684	1,683	1,683	0	0.00	11,900
[3902]	26/03/17	1,684	1,685	1,683	1,683	-1	-0.06	33,000
[3902]	26/03/16	1,684	1,686	1,684	1,684	0	0.00	8,700
[3902]	26/03/13	1,682	1,686	1,682	1,684	+2	+0.12	15,300
[3902]	26/03/12	1,683	1,685	1,682	1,682	-1	-0.06	28,600
[3902]	26/03/11	1,681	1,685	1,681	1,683	+2	+0.12	20,000
[3902]	26/03/10	1,686	1,687	1,680	1,681	+1	+0.06	22,800
[3902]	26/03/09	1,680	1,686	1,680	1,680	0	0.00	53,000
[3902]	26/03/06	1,680	1,682	1,680	1,680	+2	+0.12	41,400
[3902]	26/03/05	1,680	1,682	1,678	1,678	-3	-0.18	105,500
[3902]	26/03/04	1,680	1,684	1,678	1,681	0	0.00	163,600
[3902]	26/03/03	1,680	1,682	1,680	1,681	+1	+0.06	69,600
[3902]	26/03/02	1,679	1,684	1,679	1,680	+1	+0.06	75,100
[3902]	26/02/27	1,677	1,682	1,677	1,679	+2	+0.12	266,900
[3902]	26/02/26	1,680	1,682	1,676	1,677	-4	-0.24	1,306,700
[3902]	26/02/25	1,681	1,682	1,680	1,681	0	0.00	41,800
[3902]	26/02/24	1,681	1,682	1,679	1,681	+1	+0.06	33,100
[3902]	26/02/20	1,686	1,686	1,680	1,680	-2	-0.12	45,200
[3902]	26/02/19	1,685	1,685	1,681	1,682	+1	+0.06	22,700
[3902]	26/02/18	1,684	1,687	1,681	1,681	-3	-0.18	20,300
[3902]	26/02/17	1,688	1,690	1,684	1,684	-3	-0.18	39,200
[3902]	26/02/16	1,680	1,687	1,680	1,687	+7	+0.42	36,900
[3902]	26/02/13	1,682	1,688	1,679	1,680	-3	-0.18	66,500
[3902]	26/02/12	1,679	1,684	1,679	1,683	+3	+0.18	78,500
[3902]	26/02/10	1,681	1,681	1,678	1,680	-2	-0.12	174,000
[3902]	26/02/09	1,681	1,682	1,680	1,682	-1	-0.06	48,500
[3902]	26/02/06	1,683	1,683	1,679	1,683	-4	-0.24	63,800
[3902]	26/02/05	1,682	1,690	1,682	1,687	+6	+0.36	67,500
[3902]	26/02/04	1,680	1,687	1,680	1,681	0	0.00	53,000
[3902]	26/02/03	1,679	1,683	1,677	1,681	+2	+0.12	102,100
[3902]	26/02/02	1,680	1,681	1,676	1,679	-10	-0.59	119,600
[3902]	26/01/30	1,690	1,691	1,689	1,689	-1	-0.06	123,600
[3902]	26/01/29	1,691	1,691	1,689	1,690	-1	-0.06	118,500
[3902]	26/01/28	1,691	1,692	1,691	1,691	-1	-0.06	233,100
[3902]	26/01/27	1,691	1,692	1,690	1,692	+1	+0.06	171,300
[3902]	26/01/26	1,691	1,692	1,690	1,691	0	0.00	108,600
[3902]	26/01/23	1,690	1,692	1,690	1,691	+1	+0.06	289,600
[3902]	26/01/22	1,690	1,691	1,689	1,690	+1	+0.06	323,300
[3902]	26/01/21	1,689	1,690	1,689	1,689	0	0.00	230,800
[3902]	26/01/20	1,689	1,690	1,688	1,689	+1	+0.06	464,200
[3902]	26/01/19	1,689	1,689	1,688	1,688	0	0.00	139,900
[3902]	26/01/16	1,689	1,689	1,688	1,688	-1	-0.06	143,300
[3902]	26/01/15	1,688	1,689	1,688	1,689	+1	+0.06	322,400
[3902]	26/01/14	1,689	1,689	1,688	1,688	-1	-0.06	318,700
[3902]	26/01/13	1,689	1,689	1,688	1,689	+1	+0.06	311,100
[3902]	26/01/09	1,688	1,689	1,688	1,688	0	0.00	274,500
[3902]	26/01/08	1,689	1,689	1,688	1,688	0	0.00	622,100
[3902]	26/01/07	1,689	1,689	1,688	1,688	0	0.00	296,300
[3902]	26/01/06	1,689	1,689	1,688	1,688	0	0.00	831,200
[3902]	26/01/05	1,688	1,690	1,688	1,688	0	0.00	1,041,800
[3902]	25/12/30	1,689	1,690	1,688	1,688	-1	-0.06	535,200
[3902]	25/12/29	1,688	1,689	1,688	1,689	+1	+0.06	599,600
[3902]	25/12/26	1,687	1,689	1,687	1,688	0	0.00	461,500
[3902]	25/12/25	1,687	1,689	1,687	1,688	+1	+0.06	511,000
[3902]	25/12/24	1,686	1,688	1,686	1,687	+1	+0.06	830,300
[3902]	25/12/23	1,687	1,687	1,686	1,686	0	0.00	674,800
[3902]	25/12/22	1,686	1,687	1,686	1,686	0	0.00	871,600
[3902]	25/12/19	1,686	1,688	1,686	1,686	0	0.00	2,074,300
[3902]	25/12/18	1,693	1,693	1,683	1,686	+644	+61.80	4,646,400
[3902]	25/12/17	1,042	1,042	1,042	1,042	+400	+62.31	72,600
[3902]	25/12/16	642	642	642	642	+100	+18.45	30,400
[3902]	25/12/15	542	542	542	542	+80	+17.32	48,200
[3902]	25/12/12	458	462	456	462	+9	+1.99	130,700
[3902]	25/12/11	461	462	450	453	-5	-1.09	108,500
[3902]	25/12/10	473	478	456	458	-16	-3.38	205,700
[3902]	25/12/09	483	483	474	474	-4	-0.84	82,800
[3902]	25/12/08	474	481	470	478	+4	+0.84	96,900
[3902]	25/12/05	476	483	470	474	0	0.00	91,600
[3902]	25/12/04	467	477	467	474	+8	+1.72	93,300
[3902]	25/12/03	462	473	461	466	+6	+1.30	96,400
[3902]	25/12/02	465	469	457	460	-6	-1.29	134,200
[3902]	25/12/01	486	487	464	466	-21	-4.31	147,000
[3902]	25/11/28	484	495	484	487	+11	+2.31	148,600
[3902]	25/11/27	491	491	469	476	-17	-3.45	261,700
[3902]	25/11/26	507	508	489	493	-5	-1.00	192,900
[3902]	25/11/25	498	506	493	498	0	0.00	180,300
[3902]	25/11/21	467	498	467	498	+30	+6.41	249,400
[3902]	25/11/20	468	475	466	468	+5	+1.08	136,400
[3902]	25/11/19	462	473	459	463	-6	-1.28	145,700
[3902]	25/11/18	472	484	467	469	-2	-0.42	298,300
[3902]	25/11/17	459	477	457	471	+42	+9.79	414,300
[3902]	25/11/14	447	448	424	429	-16	-3.60	339,200
[3902]	25/11/13	460	461	440	445	-11	-2.41	228,200
[3902]	25/11/12	457	464	453	456	-4	-0.87	143,700
[3902]	25/11/11	456	461	454	460	+5	+1.10	194,300
[3902]	25/11/10	454	455	449	455	+5	+1.11	94,700
[3902]	25/11/07	440	450	438	450	+6	+1.35	81,900
[3902]	25/11/06	445	450	442	444	-1	-0.22	82,600
[3902]	25/11/05	446	446	435	445	-2	-0.45	116,200
[3902]	25/11/04	436	450	436	447	+5	+1.13	151,300
[3902]	25/10/31	434	444	434	442	+10	+2.31	126,100
[3902]	25/10/30	434	439	427	432	+12	+2.86	293,300
[3902]	25/10/29	435	442	420	420	-16	-3.67	238,500
[3902]	25/10/28	458	458	436	436	-28	-6.03	340,400
[3902]	25/10/27	463	474	460	464	+8	+1.75	230,600
[3902]	25/10/24	466	467	455	456	-12	-2.56	183,500
[3902]	25/10/23	484	484	467	468	-18	-3.70	208,400
[3902]	25/10/22	467	489	464	486	+21	+4.52	329,400
[3902]	25/10/21	448	465	448	465	+12	+2.65	375,500
[3902]	25/10/20	452	454	446	453	0	0.00	246,700
[3902]	25/10/17	453	464	447	453	+6	+1.34	372,100
[3902]	25/10/16	448	458	442	447	0	0.00	524,500
[3902]	25/10/15	472	472	446	447	-99	-18.13	1,324,000
[3902]	25/10/14	539	556	534	546	-4	-0.73	289,400
[3902]	25/10/10	560	562	543	550	-20	-3.51	191,700
[3902]	25/10/09	577	584	568	570	-7	-1.21	112,400
[3902]	25/10/08	584	593	577	577	-15	-2.53	87,800
[3902]	25/10/07	596	597	581	592	-4	-0.67	144,200
[3902]	25/10/06	588	596	577	596	+27	+4.75	133,500
[3902]	25/10/03	562	579	562	569	+5	+0.89	107,800
[3902]	25/10/02	564	573	561	564	+2	+0.36	86,200
[3902]	25/10/01	588	588	562	562	-29	-4.91	263,400
[3902]	25/09/30	609	609	590	591	-19	-3.11	197,500
[3902]	25/09/29	605	619	597	610	+6	+0.99	307,300
[3902]	25/09/26	598	607	595	604	+9	+1.51	155,000
[3902]	25/09/25	599	602	588	595	-1	-0.17	145,300
[3902]	25/09/24	600	605	583	596	-5	-0.83	197,700
[3902]	25/09/22	600	610	594	601	+10	+1.69	221,100
[3902]	25/09/19	604	608	580	591	-11	-1.83	307,500
[3902]	25/09/18	594	608	588	602	+11	+1.86	196,800
[3902]	25/09/17	593	600	585	591	-7	-1.17	136,800
[3902]	25/09/16	583	598	580	598	+15	+2.57	168,400
[3902]	25/09/12	569	588	563	583	+16	+2.82	194,000
[3902]	25/09/11	576	578	560	567	-9	-1.56	260,500
[3902]	25/09/10	584	587	575	576	-10	-1.71	138,000
[3902]	25/09/09	596	596	583	586	-11	-1.84	147,300
[3902]	25/09/08	597	601	588	597	0	0.00	248,000
[3902]	25/09/05	574	610	571	597	+23	+4.01	686,000
[3902]	25/09/04	548	575	548	574	+27	+4.94	187,500
[3902]	25/09/03	557	563	546	547	-10	-1.80	140,300
[3902]	25/09/02	564	569	548	557	-7	-1.24	264,900
[3902]	25/09/01	543	567	542	564	+15	+2.73	175,800
[3902]	25/08/29	590	590	549	549	-38	-6.47	336,600
[3902]	25/08/28	579	593	577	587	+8	+1.38	138,200
[3902]	25/08/27	580	600	574	579	+3	+0.52	195,300
[3902]	25/08/26	577	594	572	576	-4	-0.69	235,500
[3902]	25/08/25	580	585	562	580	+5	+0.87	197,200
[3902]	25/08/22	590	592	566	575	-13	-2.21	312,100
[3902]	25/08/21	568	593	560	588	+20	+3.52	422,300
[3902]	25/08/20	548	571	545	568	+20	+3.65	305,600
[3902]	25/08/19	560	560	545	548	-13	-2.32	303,800
[3902]	25/08/18	555	563	551	561	+13	+2.37	332,700
[3902]	25/08/15	529	553	518	548	+19	+3.59	487,400
[3902]	25/08/14	494	533	480	529	+37	+7.52	652,200
[3902]	25/08/13	476	493	445	492	-36	-6.82	1,046,200
[3902]	25/08/12	530	534	521	528	-3	-0.56	318,400
[3902]	25/08/08	530	535	525	531	+1	+0.19	168,900
[3902]	25/08/07	524	547	520	530	+16	+3.11	456,500
[3902]	25/08/06	516	524	512	514	0	0.00	149,900
[3902]	25/08/05	509	516	505	514	+11	+2.19	146,400
[3902]	25/08/04	494	506	486	503	-1	-0.20	134,400
[3902]	25/08/01	498	509	492	504	+7	+1.41	166,300
[3902]	25/07/31	514	516	497	497	-19	-3.68	223,200
[3902]	25/07/30	510	518	498	516	+3	+0.58	401,700
[3902]	25/07/29	515	521	504	513	-1	-0.19	235,000
[3902]	25/07/28	515	531	504	514	0	0.00	351,100
[3902]	25/07/25	514	519	503	514	-3	-0.58	304,900
[3902]	25/07/24	486	521	483	517	+30	+6.16	707,500
[3902]	25/07/23	460	489	455	487	+28	+6.10	449,300
[3902]	25/07/22	440	460	438	459	+19	+4.32	411,900
[3902]	25/07/18	437	441	428	440	+4	+0.92	117,600
[3902]	25/07/17	425	443	424	436	+13	+3.07	250,700
[3902]	25/07/16	420	430	418	423	+3	+0.71	116,300
[3902]	25/07/15	415	422	412	420	+7	+1.69	94,400
[3902]	25/07/14	420	423	412	413	-7	-1.67	76,600
[3902]	25/07/11	415	426	413	420	+9	+2.19	139,200
[3902]	25/07/10	421	421	409	411	-10	-2.38	137,000
[3902]	25/07/09	418	426	418	421	+6	+1.45	96,700
[3902]	25/07/08	412	417	412	415	+4	+0.97	68,800
[3902]	25/07/07	420	421	411	411	-7	-1.67	80,400
[3902]	25/07/04	429	432	410	418	-12	-2.79	184,800
[3902]	25/07/03	439	443	425	430	-10	-2.27	188,000
[3902]	25/07/02	419	445	418	440	+7	+1.62	327,200
[3902]	25/07/01	405	436	394	433	+28	+6.91	339,100
[3902]	25/06/30	399	410	399	405	+9	+2.27	117,900
[3902]	25/06/27	395	400	393	396	+2	+0.51	85,000
[3902]	25/06/26	395	395	389	394	-1	-0.25	129,200
[3902]	25/06/25	401	401	387	395	-2	-0.50	131,300
[3902]	25/06/24	400	402	396	397	+3	+0.76	84,700
[3902]	25/06/23	398	398	386	394	-8	-1.99	155,100
[3902]	25/06/20	404	406	400	402	-2	-0.50	82,200
[3902]	25/06/19	408	408	401	404	-4	-0.98	47,200
[3902]	25/06/18	401	410	401	408	+6	+1.49	90,200
[3902]	25/06/17	401	407	398	402	+3	+0.75	65,600
[3902]	25/06/16	397	401	392	399	+5	+1.27	77,100
[3902]	25/06/13	405	409	388	394	-11	-2.72	180,400
[3902]	25/06/12	401	414	401	405	+1	+0.25	138,500
[3902]	25/06/11	401	407	400	404	+5	+1.25	109,100
[3902]	25/06/10	398	403	396	399	-1	-0.25	74,900
[3902]	25/06/09	402	405	392	400	-1	-0.25	118,800
[3902]	25/06/06	416	420	400	401	-13	-3.14	119,300
[3902]	25/06/05	400	414	399	414	+14	+3.50	115,000
[3902]	25/06/04	395	401	395	400	+5	+1.27	60,400
[3902]	25/06/03	400	409	394	395	-2	-0.50	108,200
[3902]	25/06/02	409	411	395	397	-17	-4.11	122,800
[3902]	25/05/30	405	415	403	414	+6	+1.47	124,700
[3902]	25/05/29	394	409	394	408	+16	+4.08	176,300
[3902]	25/05/28	393	394	390	392	0	0.00	60,000
[3902]	25/05/27	388	393	388	392	+2	+0.51	79,800
[3902]	25/05/26	387	392	387	390	+6	+1.56	73,600
[3902]	25/05/23	385	389	381	384	+1	+0.26	68,100
[3902]	25/05/22	382	388	377	383	-2	-0.52	102,600
[3902]	25/05/21	387	393	385	385	-1	-0.26	98,900
[3902]	25/05/20	395	395	386	386	-9	-2.28	108,300
[3902]	25/05/19	394	396	386	395	-1	-0.25	110,100
[3902]	25/05/16	390	398	385	396	+8	+2.06	139,800
[3902]	25/05/15	386	394	386	388	-3	-0.77	107,400
[3902]	25/05/14	401	401	386	391	-10	-2.49	252,300
[3902]	25/05/13	400	409	395	401	-30	-6.96	409,300
[3902]	25/05/12	432	437	422	431	+4	+0.94	197,200
[3902]	25/05/09	422	428	422	427	+7	+1.67	116,300
[3902]	25/05/08	420	423	417	420	-1	-0.24	113,300
[3902]	25/05/07	430	430	416	421	-9	-2.09	132,900
[3902]	25/05/02	435	439	429	430	-4	-0.92	95,400
[3902]	25/05/01	431	434	428	434	-1	-0.23	50,300
[3902]	25/04/30	430	435	426	435	+5	+1.16	82,200
[3902]	25/04/28	423	434	423	430	+7	+1.65	88,000
[3902]	25/04/25	424	428	423	423	0	0.00	56,800
[3902]	25/04/24	428	429	421	423	-5	-1.17	50,100
[3902]	25/04/23	429	431	425	428	+4	+0.94	78,600
[3902]	25/04/22	428	432	420	424	0	0.00	98,200
[3902]	25/04/21	423	429	422	424	-1	-0.24	100,200
[3902]	25/04/18	408	425	405	425	+21	+5.20	111,500
[3902]	25/04/17	402	408	402	404	+2	+0.50	62,800