コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4384]	26/05/28	1,890	1,891	1,888	1,890	0	+0.00	274,800
[4384]	26/05/27	1,890	1,891	1,890	1,890	-1.0	-0.05	27,600
[4384]	26/05/26	1,890	1,893	1,890	1,891	+1.0	+0.05	87,500
[4384]	26/05/25	1,890	1,891	1,890	1,890	0	+0.00	50,300
[4384]	26/05/22	1,890	1,892	1,890	1,890	0	+0.00	16,000
[4384]	26/05/21	1,890	1,891	1,889	1,890	0	+0.00	102,700
[4384]	26/05/20	1,889	1,890	1,889	1,890	+1.0	+0.05	49,300
[4384]	26/05/19	1,889	1,890	1,889	1,889	0	+0.00	77,300
[4384]	26/05/18	1,890	1,890	1,889	1,889	+1.0	+0.05	60,600
[4384]	26/05/15	1,890	1,892	1,888	1,888	-1.0	-0.05	631,500
[4384]	26/05/14	1,889	1,891	1,889	1,889	0	+0.00	188,700
[4384]	26/05/13	1,890	1,891	1,889	1,889	-1.0	-0.05	211,000
[4384]	26/05/12	1,891	1,891	1,890	1,890	0	+0.00	33,500
[4384]	26/05/11	1,890	1,892	1,890	1,890	0	+0.00	25,700
[4384]	26/05/08	1,891	1,893	1,890	1,890	+1.0	+0.05	44,300
[4384]	26/05/07	1,889	1,893	1,889	1,889	+1.0	+0.05	50,600
[4384]	26/05/01	1,888	1,889	1,887	1,888	0	+0.00	174,900
[4384]	26/04/30	1,888	1,890	1,888	1,888	-1.0	-0.05	530,800
[4384]	26/04/28	1,888	1,889	1,888	1,889	+1.0	+0.05	33,300
[4384]	26/04/27	1,888	1,890	1,888	1,888	0	0.00	48,100
[4384]	26/04/24	1,888	1,890	1,888	1,888	0	0.00	16,700
[4384]	26/04/23	1,888	1,893	1,888	1,888	-1	-0.05	62,500
[4384]	26/04/22	1,890	1,894	1,889	1,889	-1	-0.05	42,800
[4384]	26/04/21	1,889	1,895	1,889	1,890	0	0.00	21,600
[4384]	26/04/20	1,889	1,899	1,889	1,890	+2	+0.11	100,100
[4384]	26/04/17	1,889	1,889	1,888	1,888	0	0.00	57,900
[4384]	26/04/16	1,889	1,892	1,888	1,888	0	0.00	192,700
[4384]	26/04/15	1,888	1,891	1,888	1,888	+1	+0.05	57,500
[4384]	26/04/14	1,888	1,888	1,887	1,887	0	0.00	39,100
[4384]	26/04/13	1,888	1,891	1,887	1,887	0	0.00	99,100
[4384]	26/04/10	1,887	1,888	1,887	1,887	+1	+0.05	109,700
[4384]	26/04/09	1,887	1,887	1,886	1,886	0	0.00	38,700
[4384]	26/04/08	1,887	1,887	1,886	1,886	0	0.00	28,100
[4384]	26/04/07	1,887	1,887	1,886	1,886	0	0.00	35,200
[4384]	26/04/06	1,886	1,887	1,886	1,886	+1	+0.05	52,400
[4384]	26/04/03	1,887	1,887	1,885	1,885	-2	-0.11	127,100
[4384]	26/04/02	1,886	1,887	1,886	1,887	+1	+0.05	84,000
[4384]	26/04/01	1,886	1,888	1,886	1,886	+1	+0.05	208,700
[4384]	26/03/31	1,888	1,888	1,884	1,885	-1	-0.05	965,200
[4384]	26/03/30	1,888	1,892	1,886	1,886	-9	-0.47	2,160,200
[4384]	26/03/27	1,888	1,895	1,887	1,895	+7	+0.37	130,000
[4384]	26/03/26	1,887	1,888	1,887	1,888	+1	+0.05	66,900
[4384]	26/03/25	1,887	1,888	1,887	1,887	0	0.00	40,100
[4384]	26/03/24	1,888	1,888	1,887	1,887	+1	+0.05	61,000
[4384]	26/03/23	1,887	1,892	1,886	1,886	-1	-0.05	238,500
[4384]	26/03/19	1,888	1,889	1,887	1,887	0	0.00	105,500
[4384]	26/03/18	1,886	1,889	1,886	1,887	0	0.00	101,300
[4384]	26/03/17	1,887	1,895	1,887	1,887	+1	+0.05	267,100
[4384]	26/03/16	1,887	1,891	1,886	1,886	0	0.00	85,500
[4384]	26/03/13	1,895	1,897	1,886	1,886	0	0.00	80,200
[4384]	26/03/12	1,887	1,889	1,885	1,886	+1	+0.05	164,500
[4384]	26/03/11	1,881	1,903	1,881	1,885	0	0.00	105,100
[4384]	26/03/10	1,880	1,894	1,875	1,885	+2	+0.11	111,700
[4384]	26/03/09	1,881	1,894	1,879	1,883	-12	-0.63	201,800
[4384]	26/03/06	1,899	1,907	1,895	1,895	+4	+0.21	436,600
[4384]	26/03/05	1,894	1,895	1,889	1,891	-3	-0.16	1,516,800
[4384]	26/03/04	1,894	1,896	1,894	1,894	-1	-0.05	726,200
[4384]	26/03/03	1,894	1,897	1,894	1,895	+1	+0.05	749,800
[4384]	26/03/02	1,896	1,898	1,894	1,894	-4	-0.21	976,600
[4384]	26/02/27	1,897	1,900	1,896	1,898	+3	+0.16	672,500
[4384]	26/02/26	1,896	1,898	1,895	1,895	-1	-0.05	772,000
[4384]	26/02/25	1,898	1,899	1,895	1,896	-2	-0.11	1,004,100
[4384]	26/02/24	1,898	1,905	1,896	1,898	-1	-0.05	1,128,200
[4384]	26/02/20	1,905	1,906	1,898	1,899	-11	-0.58	1,412,400
[4384]	26/02/19	1,960	1,987	1,899	1,910	-50	-2.55	1,541,300
[4384]	26/02/18	1,986	1,987	1,949	1,960	-5	-0.25	362,400
[4384]	26/02/17	2,001	2,005	1,959	1,965	-31	-1.55	210,600
[4384]	26/02/16	2,016	2,029	1,975	1,996	-31	-1.53	174,900
[4384]	26/02/13	2,047	2,057	2,016	2,027	-23	-1.12	135,000
[4384]	26/02/12	2,108	2,108	2,050	2,050	-50	-2.38	144,300
[4384]	26/02/10	2,091	2,112	2,082	2,100	+9	+0.43	220,400
[4384]	26/02/09	2,090	2,120	2,065	2,091	+26	+1.26	261,000
[4384]	26/02/06	2,050	2,080	2,041	2,065	-6	-0.29	414,200
[4384]	26/02/05	2,090	2,105	2,071	2,071	-17	-0.81	471,400
[4384]	26/02/04	2,050	2,094	2,040	2,088	-5	-0.24	1,114,700
[4384]	26/02/03	2,035	2,109	2,029	2,093	+58	+2.85	659,900
[4384]	26/02/02	2,030	2,042	2,018	2,035	+5	+0.25	384,600
[4384]	26/01/30	2,026	2,035	1,969	2,030	-5	-0.25	751,100
[4384]	26/01/29	1,978	2,081	1,960	2,035	+47	+2.36	554,800
[4384]	26/01/28	1,990	2,006	1,962	1,988	-22	-1.09	251,800
[4384]	26/01/27	1,949	2,025	1,949	2,010	+40	+2.03	802,500
[4384]	26/01/26	1,919	1,987	1,918	1,970	+11	+0.56	402,200
[4384]	26/01/23	1,950	1,970	1,950	1,959	-5	-0.25	235,700
[4384]	26/01/22	1,943	1,971	1,943	1,964	+5	+0.26	315,500
[4384]	26/01/21	1,940	1,976	1,939	1,959	-1	-0.05	764,000
[4384]	26/01/20	1,899	1,977	1,855	1,960	+120	+6.52	1,111,900
[4384]	26/01/19	1,867	1,867	1,836	1,840	-27	-1.45	415,600
[4384]	26/01/16	1,833	1,894	1,833	1,867	-4	-0.21	262,000
[4384]	26/01/15	1,870	1,899	1,867	1,871	+5	+0.27	346,100
[4384]	26/01/14	1,850	1,881	1,841	1,866	-18	-0.96	492,000
[4384]	26/01/13	1,853	1,900	1,823	1,884	+26	+1.40	488,100
[4384]	26/01/09	1,833	1,875	1,827	1,858	+28	+1.53	553,200
[4384]	26/01/08	1,801	1,834	1,801	1,830	+20	+1.10	518,600
[4384]	26/01/07	1,816	1,845	1,798	1,810	+3	+0.17	728,600
[4384]	26/01/06	1,801	1,824	1,790	1,807	+15	+0.84	542,400
[4384]	26/01/05	1,764	1,831	1,758	1,792	+26	+1.47	1,122,000
[4384]	25/12/30	1,748	1,775	1,746	1,766	+9	+0.51	534,200
[4384]	25/12/29	1,785	1,785	1,719	1,757	-43	-2.39	1,326,600
[4384]	25/12/26	1,802	1,817	1,781	1,800	-39	-2.12	540,100
[4384]	25/12/25	1,812	1,847	1,780	1,839	-3	-0.16	797,300
[4384]	25/12/24	1,870	1,879	1,840	1,842	-43	-2.28	435,200
[4384]	25/12/23	1,840	1,894	1,840	1,885	-10	-0.53	810,900
[4384]	25/12/22	1,885	1,906	1,836	1,895	-15	-0.79	998,900
[4384]	25/12/19	1,930	1,934	1,877	1,910	-55	-2.80	1,565,000
[4384]	25/12/18	1,812	1,965	1,811	1,965	+153	+8.44	3,131,100
[4384]	25/12/17	1,780	1,854	1,778	1,812	+2	+0.11	2,364,900
[4384]	25/12/16	1,761	1,834	1,752	1,810	+40	+2.26	3,148,300
[4384]	25/12/15	1,711	1,780	1,709	1,770	+244	+15.99	8,713,000
[4384]	25/12/12	1,526	1,526	1,526	1,526	+300	+24.47	140,000
[4384]	25/12/11	1,248	1,248	1,205	1,226	-24	-1.92	1,391,600
[4384]	25/12/10	1,288	1,299	1,227	1,250	-50	-3.85	1,665,900
[4384]	25/12/09	1,307	1,318	1,291	1,300	-8	-0.61	684,900
[4384]	25/12/08	1,295	1,331	1,289	1,308	+15	+1.16	824,200
[4384]	25/12/05	1,276	1,307	1,272	1,293	+17	+1.33	708,700
[4384]	25/12/04	1,255	1,280	1,251	1,276	+20	+1.59	388,400
[4384]	25/12/03	1,270	1,278	1,256	1,256	-18	-1.41	529,600
[4384]	25/12/02	1,283	1,297	1,246	1,274	-9	-0.70	835,100
[4384]	25/12/01	1,271	1,305	1,269	1,283	-4	-0.31	843,900
[4384]	25/11/28	1,261	1,290	1,255	1,287	+33	+2.63	681,400
[4384]	25/11/27	1,255	1,280	1,227	1,254	-6	-0.48	1,380,200
[4384]	25/11/26	1,200	1,263	1,193	1,260	+70	+5.88	1,073,800
[4384]	25/11/25	1,160	1,212	1,148	1,190	+42	+3.66	1,388,100
[4384]	25/11/21	1,100	1,152	1,099	1,148	+46	+4.17	901,600
[4384]	25/11/20	1,087	1,109	1,077	1,102	+8	+0.73	668,300
[4384]	25/11/19	1,067	1,130	1,067	1,094	+37	+3.50	1,359,500
[4384]	25/11/18	1,050	1,086	1,047	1,057	+3	+0.28	790,200
[4384]	25/11/17	1,041	1,061	1,030	1,054	+3	+0.29	433,300
[4384]	25/11/14	1,070	1,070	1,050	1,051	-23	-2.14	346,200
[4384]	25/11/13	1,074	1,095	1,064	1,074	+2	+0.19	424,600
[4384]	25/11/12	1,050	1,086	1,050	1,072	+5	+0.47	470,300
[4384]	25/11/11	1,031	1,068	1,030	1,067	+33	+3.19	583,500
[4384]	25/11/10	1,031	1,041	1,027	1,034	+12	+1.17	376,500
[4384]	25/11/07	1,002	1,027	1,002	1,022	+20	+2.00	430,700
[4384]	25/11/06	1,044	1,046	1,002	1,002	-33	-3.19	383,900
[4384]	25/11/05	1,025	1,035	1,004	1,035	+13	+1.27	448,800
[4384]	25/11/04	1,042	1,043	1,022	1,022	-36	-3.40	476,400
[4384]	25/10/31	1,063	1,075	1,044	1,058	-8	-0.75	333,300
[4384]	25/10/30	1,050	1,076	1,050	1,066	+13	+1.23	447,600
[4384]	25/10/29	1,085	1,086	1,053	1,053	-29	-2.68	588,000
[4384]	25/10/28	1,094	1,100	1,080	1,082	-19	-1.73	425,000
[4384]	25/10/27	1,085	1,109	1,085	1,101	+21	+1.94	328,200
[4384]	25/10/24	1,090	1,093	1,080	1,080	-10	-0.92	176,700
[4384]	25/10/23	1,083	1,095	1,078	1,090	0	0.00	230,700
[4384]	25/10/22	1,100	1,104	1,089	1,090	-9	-0.82	202,000
[4384]	25/10/21	1,100	1,104	1,088	1,099	-2	-0.18	247,900
[4384]	25/10/20	1,083	1,110	1,083	1,101	+32	+2.99	408,300
[4384]	25/10/17	1,070	1,083	1,064	1,069	-5	-0.47	314,400
[4384]	25/10/16	1,079	1,093	1,072	1,074	-5	-0.46	311,500
[4384]	25/10/15	1,095	1,098	1,069	1,079	-16	-1.46	497,600
[4384]	25/10/14	1,106	1,114	1,089	1,095	-35	-3.10	446,400
[4384]	25/10/10	1,133	1,144	1,123	1,130	-15	-1.31	356,100
[4384]	25/10/09	1,150	1,159	1,138	1,145	-8	-0.69	338,600
[4384]	25/10/08	1,148	1,179	1,141	1,153	+13	+1.14	381,300
[4384]	25/10/07	1,155	1,159	1,128	1,140	-19	-1.64	499,200
[4384]	25/10/06	1,205	1,205	1,134	1,159	-22	-1.86	638,900
[4384]	25/10/03	1,167	1,185	1,159	1,181	+12	+1.03	511,600
[4384]	25/10/02	1,152	1,173	1,151	1,169	+18	+1.56	378,100
[4384]	25/10/01	1,180	1,183	1,149	1,151	-41	-3.44	686,800
[4384]	25/09/30	1,182	1,196	1,172	1,192	+15	+1.27	364,700
[4384]	25/09/29	1,221	1,223	1,169	1,177	-36	-2.97	514,700
[4384]	25/09/26	1,170	1,215	1,169	1,213	+43	+3.68	633,900
[4384]	25/09/25	1,170	1,189	1,163	1,170	-5	-0.43	609,200
[4384]	25/09/24	1,162	1,175	1,138	1,175	+2	+0.17	689,200
[4384]	25/09/22	1,170	1,187	1,169	1,173	+3	+0.26	661,400
[4384]	25/09/19	1,200	1,204	1,157	1,170	-32	-2.66	1,154,000
[4384]	25/09/18	1,195	1,213	1,193	1,202	-15	-1.23	1,370,400
[4384]	25/09/17	1,220	1,226	1,201	1,217	-5	-0.41	1,224,400
[4384]	25/09/16	1,255	1,298	1,215	1,222	-153	-11.13	2,548,200
[4384]	25/09/12	1,375	1,386	1,351	1,375	+10	+0.73	548,900
[4384]	25/09/11	1,384	1,399	1,365	1,365	-19	-1.37	336,800
[4384]	25/09/10	1,375	1,384	1,360	1,384	+12	+0.87	216,000
[4384]	25/09/09	1,370	1,375	1,345	1,372	+11	+0.81	274,700
[4384]	25/09/08	1,350	1,368	1,345	1,361	+21	+1.57	314,200
[4384]	25/09/05	1,330	1,345	1,305	1,340	+4	+0.30	379,600
[4384]	25/09/04	1,330	1,345	1,317	1,336	-4	-0.30	402,600
[4384]	25/09/03	1,332	1,352	1,329	1,340	-5	-0.37	435,600
[4384]	25/09/02	1,366	1,371	1,335	1,345	-21	-1.54	431,400
[4384]	25/09/01	1,351	1,377	1,347	1,366	+8	+0.59	227,700
[4384]	25/08/29	1,360	1,368	1,346	1,358	+27	+2.03	429,800
[4384]	25/08/28	1,320	1,335	1,320	1,331	+4	+0.30	119,700
[4384]	25/08/27	1,328	1,336	1,319	1,327	+6	+0.45	185,100
[4384]	25/08/26	1,320	1,324	1,307	1,321	-7	-0.53	176,500
[4384]	25/08/25	1,301	1,337	1,300	1,328	+27	+2.08	365,800
[4384]	25/08/22	1,314	1,314	1,295	1,301	-7	-0.54	201,300
[4384]	25/08/21	1,303	1,314	1,299	1,308	+5	+0.38	164,900
[4384]	25/08/20	1,316	1,316	1,298	1,303	-13	-0.99	219,500
[4384]	25/08/19	1,305	1,316	1,296	1,316	+16	+1.23	283,100
[4384]	25/08/18	1,268	1,313	1,266	1,300	+46	+3.67	440,500
[4384]	25/08/15	1,265	1,268	1,251	1,254	-8	-0.63	283,600
[4384]	25/08/14	1,265	1,269	1,244	1,262	-9	-0.71	230,000
[4384]	25/08/13	1,270	1,278	1,257	1,271	+3	+0.24	262,000
[4384]	25/08/12	1,276	1,283	1,252	1,268	-8	-0.63	403,600
[4384]	25/08/08	1,270	1,284	1,269	1,276	+5	+0.39	184,400
[4384]	25/08/07	1,269	1,293	1,269	1,271	+2	+0.16	217,200
[4384]	25/08/06	1,278	1,281	1,264	1,269	-9	-0.70	296,300
[4384]	25/08/05	1,300	1,302	1,270	1,278	-17	-1.31	336,900
[4384]	25/08/04	1,251	1,309	1,251	1,295	+23	+1.81	340,800
[4384]	25/08/01	1,250	1,272	1,250	1,272	+17	+1.35	204,200
[4384]	25/07/31	1,251	1,274	1,242	1,255	+10	+0.80	304,100
[4384]	25/07/30	1,250	1,253	1,235	1,245	-23	-1.81	403,300
[4384]	25/07/29	1,256	1,268	1,233	1,268	+7	+0.56	251,400
[4384]	25/07/28	1,265	1,273	1,257	1,261	-3	-0.24	352,300
[4384]	25/07/25	1,259	1,293	1,259	1,264	+13	+1.04	496,900
[4384]	25/07/24	1,226	1,257	1,218	1,251	+39	+3.22	445,600
[4384]	25/07/23	1,258	1,258	1,211	1,212	-48	-3.81	425,900
[4384]	25/07/22	1,218	1,269	1,216	1,260	+60	+5.00	737,700
[4384]	25/07/18	1,236	1,236	1,198	1,200	-38	-3.07	368,400
[4384]	25/07/17	1,227	1,248	1,223	1,238	+18	+1.48	228,600
[4384]	25/07/16	1,206	1,228	1,195	1,220	+9	+0.74	315,800
[4384]	25/07/15	1,242	1,254	1,210	1,211	-31	-2.50	327,300
[4384]	25/07/14	1,249	1,264	1,235	1,242	-7	-0.56	378,900
[4384]	25/07/11	1,272	1,279	1,245	1,249	-23	-1.81	380,300
[4384]	25/07/10	1,241	1,274	1,227	1,272	+48	+3.92	665,000
[4384]	25/07/09	1,202	1,232	1,192	1,224	+33	+2.77	810,900
[4384]	25/07/08	1,164	1,199	1,146	1,191	+49	+4.29	859,200
[4384]	25/07/07	1,111	1,146	1,108	1,142	+19	+1.69	617,200
[4384]	25/07/04	1,132	1,137	1,118	1,123	-8	-0.71	246,900
[4384]	25/07/03	1,128	1,134	1,111	1,131	-1	-0.09	554,600
[4384]	25/07/02	1,115	1,132	1,106	1,132	+10	+0.89	522,400
[4384]	25/07/01	1,110	1,127	1,102	1,122	+5	+0.45	604,500
[4384]	25/06/30	1,123	1,141	1,117	1,117	+5	+0.45	487,200
[4384]	25/06/27	1,112	1,135	1,105	1,112	+5	+0.45	523,600
[4384]	25/06/26	1,114	1,133	1,103	1,107	-11	-0.98	510,900
[4384]	25/06/25	1,113	1,123	1,093	1,118	+5	+0.45	324,000
[4384]	25/06/24	1,109	1,133	1,104	1,113	+16	+1.46	290,900
[4384]	25/06/23	1,076	1,100	1,065	1,097	-3	-0.27	448,600
[4384]	25/06/20	1,116	1,127	1,100	1,100	-26	-2.31	547,200
[4384]	25/06/19	1,124	1,141	1,110	1,126	+14	+1.26	444,700
[4384]	25/06/18	1,102	1,129	1,102	1,112	+10	+0.91	611,700
[4384]	25/06/17	1,150	1,164	1,087	1,102	-32	-2.82	976,600
[4384]	25/06/16	1,136	1,152	1,120	1,134	-5	-0.44	685,500
[4384]	25/06/13	1,185	1,185	1,115	1,139	-106	-8.51	2,483,500
[4384]	25/06/12	1,244	1,256	1,226	1,245	0	0.00	521,000
[4384]	25/06/11	1,240	1,256	1,231	1,245	+12	+0.97	364,500
[4384]	25/06/10	1,236	1,246	1,226	1,233	-1	-0.08	226,200
[4384]	25/06/09	1,219	1,235	1,212	1,234	+21	+1.73	219,800
[4384]	25/06/06	1,219	1,233	1,208	1,213	-2	-0.16	295,300
[4384]	25/06/05	1,210	1,229	1,202	1,215	+13	+1.08	332,000
[4384]	25/06/04	1,173	1,224	1,172	1,202	+12	+1.01	434,500
[4384]	25/06/03	1,214	1,237	1,190	1,190	-35	-2.86	496,900
[4384]	25/06/02	1,212	1,227	1,208	1,225	+13	+1.07	252,300
[4384]	25/05/30	1,195	1,216	1,195	1,212	+8	+0.66	182,600
[4384]	25/05/29	1,205	1,211	1,192	1,204	+13	+1.09	283,200
[4384]	25/05/28	1,230	1,232	1,191	1,191	-27	-2.22	312,800
[4384]	25/05/27	1,192	1,232	1,192	1,218	+35	+2.96	397,700
[4384]	25/05/26	1,155	1,190	1,148	1,183	+30	+2.60	217,500
[4384]	25/05/23	1,165	1,169	1,143	1,153	-1	-0.09	196,700
[4384]	25/05/22	1,142	1,168	1,140	1,154	-8	-0.69	153,800
[4384]	25/05/21	1,164	1,169	1,151	1,162	0	0.00	202,300
[4384]	25/05/20	1,173	1,179	1,145	1,162	-10	-0.85	210,800