コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4449]	26/06/26	994	1,010	990	995	-7.0	-0.70	129,500
[4449]	26/06/25	1,007	1,020	1,001	1,002	-16.0	-1.57	137,200
[4449]	26/06/24	1,020	1,033	1,018	1,018	-13.0	-1.26	115,100
[4449]	26/06/23	1,030	1,042	1,025	1,031	-2.0	-0.19	145,600
[4449]	26/06/22	1,026	1,062	1,026	1,033	-14.0	-1.34	176,900
[4449]	26/06/19	1,036	1,048	1,005	1,047	+14.0	+1.36	289,100
[4449]	26/06/18	1,100	1,100	1,033	1,033	-63.0	-5.75	273,000
[4449]	26/06/17	1,077	1,104	1,070	1,096	+27.0	+2.53	225,200
[4449]	26/06/16	1,038	1,074	1,030	1,069	+30.0	+2.89	187,500
[4449]	26/06/15	1,080	1,081	1,034	1,039	0	+0.00	201,000
[4449]	26/06/12	1,098	1,098	1,011	1,039	-31.0	-2.90	344,700
[4449]	26/06/11	1,101	1,115	1,070	1,070	-41.0	-3.69	174,900
[4449]	26/06/10	1,150	1,150	1,111	1,111	-32.0	-2.80	169,000
[4449]	26/06/09	1,135	1,167	1,112	1,143	+10.0	+0.88	285,100
[4449]	26/06/08	1,150	1,160	1,125	1,133	-36.0	-3.08	149,600
[4449]	26/06/05	1,174	1,188	1,161	1,169	+7.0	+0.60	135,600
[4449]	26/06/04	1,110	1,169	1,109	1,162	+30.0	+2.65	200,800
[4449]	26/06/03	1,161	1,183	1,108	1,132	-7.0	-0.61	280,300
[4449]	26/06/02	1,134	1,166	1,098	1,139	-18.0	-1.56	324,200
[4449]	26/06/01	1,167	1,168	1,130	1,157	+10.0	+0.87	226,900
[4449]	26/05/29	1,164	1,168	1,134	1,147	-16.0	-1.38	135,100
[4449]	26/05/28	1,193	1,219	1,146	1,163	-10.0	-0.85	332,900
[4449]	26/05/27	1,111	1,175	1,098	1,173	+65.0	+5.87	444,000
[4449]	26/05/26	1,130	1,130	1,095	1,108	-21.0	-1.86	257,300
[4449]	26/05/25	1,136	1,136	1,077	1,129	+6.0	+0.53	268,400
[4449]	26/05/22	1,160	1,164	1,123	1,123	-9.0	-0.80	212,700
[4449]	26/05/21	1,113	1,138	1,083	1,132	+34.0	+3.10	201,400
[4449]	26/05/20	1,142	1,143	1,089	1,098	-44.0	-3.85	216,700
[4449]	26/05/19	1,199	1,220	1,134	1,142	+32.0	+2.88	461,000
[4449]	26/05/18	1,086	1,111	1,071	1,110	+42.0	+3.93	402,500
[4449]	26/05/15	1,046	1,131	1,045	1,068	+28.0	+2.69	747,300
[4449]	26/05/14	1,022	1,048	982	1,040	-170.0	-14.05	1,458,500
[4449]	26/05/13	1,167	1,217	1,164	1,210	+26.0	+2.20	379,800
[4449]	26/05/12	1,233	1,233	1,175	1,184	-48.0	-3.90	323,900
[4449]	26/05/11	1,235	1,235	1,201	1,232	+32.0	+2.67	284,800
[4449]	26/05/08	1,165	1,220	1,159	1,200	+36.0	+3.09	530,500
[4449]	26/05/07	1,169	1,174	1,146	1,164	+13.0	+1.13	299,300
[4449]	26/05/01	1,140	1,158	1,126	1,151	+9.0	+0.79	192,100
[4449]	26/04/30	1,185	1,185	1,134	1,142	-18.0	-1.55	328,100
[4449]	26/04/28	1,146	1,162	1,126	1,160	+20.0	+1.75	501,400
[4449]	26/04/27	1,138	1,237	1,130	1,140	+77	+7.24	2,048,900
[4449]	26/04/24	1,061	1,071	1,040	1,063	-16	-1.48	288,700
[4449]	26/04/23	1,106	1,113	1,074	1,079	-34	-3.05	322,100
[4449]	26/04/22	1,115	1,122	1,101	1,113	-4	-0.36	138,200
[4449]	26/04/21	1,123	1,131	1,099	1,117	-4	-0.36	235,600
[4449]	26/04/20	1,130	1,135	1,115	1,121	-8	-0.71	203,200
[4449]	26/04/17	1,130	1,147	1,124	1,129	+4	+0.36	179,200
[4449]	26/04/16	1,138	1,159	1,117	1,125	+24	+2.18	261,800
[4449]	26/04/15	1,108	1,129	1,099	1,101	+8	+0.73	265,500
[4449]	26/04/14	1,093	1,099	1,080	1,093	+19	+1.77	174,100
[4449]	26/04/13	1,070	1,092	1,068	1,074	-20	-1.83	169,000
[4449]	26/04/10	1,122	1,130	1,085	1,094	-34	-3.01	291,900
[4449]	26/04/09	1,160	1,160	1,120	1,128	-37	-3.18	198,600
[4449]	26/04/08	1,138	1,165	1,133	1,165	+53	+4.77	363,000
[4449]	26/04/07	1,118	1,148	1,107	1,112	+5	+0.45	300,300
[4449]	26/04/06	1,104	1,114	1,092	1,107	+2	+0.18	201,500
[4449]	26/04/03	1,100	1,127	1,093	1,105	+5	+0.45	160,100
[4449]	26/04/02	1,127	1,141	1,095	1,100	-33	-2.91	266,400
[4449]	26/04/01	1,116	1,134	1,111	1,133	+39	+3.56	235,100
[4449]	26/03/31	1,104	1,121	1,092	1,094	-1	-0.09	313,200
[4449]	26/03/30	1,103	1,108	1,080	1,095	-35	-3.10	379,000
[4449]	26/03/27	1,073	1,139	1,073	1,130	+52	+4.82	433,500
[4449]	26/03/26	1,081	1,082	1,062	1,078	+7	+0.65	199,600
[4449]	26/03/25	1,055	1,079	1,054	1,071	+12	+1.13	265,800
[4449]	26/03/24	1,055	1,086	1,046	1,059	+30	+2.92	268,900
[4449]	26/03/23	1,053	1,075	1,029	1,029	-52	-4.81	435,000
[4449]	26/03/19	1,082	1,120	1,077	1,081	-28	-2.52	416,400
[4449]	26/03/18	1,116	1,116	1,087	1,109	+6	+0.54	269,900
[4449]	26/03/17	1,122	1,127	1,103	1,103	-14	-1.25	271,800
[4449]	26/03/16	1,117	1,142	1,097	1,117	-9	-0.80	383,000
[4449]	26/03/13	1,111	1,154	1,106	1,126	+13	+1.17	418,400
[4449]	26/03/12	1,150	1,153	1,104	1,113	-55	-4.71	561,200
[4449]	26/03/11	1,158	1,185	1,152	1,168	+5	+0.43	471,000
[4449]	26/03/10	1,135	1,175	1,118	1,163	+48	+4.30	627,700
[4449]	26/03/09	1,080	1,123	1,058	1,115	-7	-0.62	929,400
[4449]	26/03/06	1,060	1,131	1,060	1,122	+56	+5.25	978,400
[4449]	26/03/05	1,055	1,110	1,035	1,066	+48	+4.72	1,305,600
[4449]	26/03/04	965	1,028	953	1,018	+68	+7.16	1,644,900
[4449]	26/03/03	993	993	945	950	-52	-5.19	1,041,500
[4449]	26/03/02	1,000	1,006	980	1,002	-33	-3.19	640,000
[4449]	26/02/27	1,010	1,035	1,007	1,035	+35	+3.50	617,200
[4449]	26/02/26	956	1,002	953	1,000	+54	+5.71	726,600
[4449]	26/02/25	955	970	942	946	-5	-0.53	673,600
[4449]	26/02/24	991	997	945	951	-31	-3.16	804,400
[4449]	26/02/20	977	1,016	976	982	+5	+0.51	796,300
[4449]	26/02/19	1,030	1,031	975	977	-44	-4.31	855,400
[4449]	26/02/18	990	1,029	986	1,021	+40	+4.08	826,800
[4449]	26/02/17	1,036	1,040	978	981	-40	-3.92	1,418,100
[4449]	26/02/16	1,150	1,155	1,016	1,021	-124	-10.83	1,525,000
[4449]	26/02/13	1,230	1,230	1,134	1,145	-97	-7.81	918,800
[4449]	26/02/12	1,261	1,266	1,241	1,242	-6	-0.48	306,100
[4449]	26/02/10	1,231	1,263	1,227	1,248	+25	+2.04	437,500
[4449]	26/02/09	1,245	1,258	1,220	1,223	-2	-0.16	412,100
[4449]	26/02/06	1,252	1,254	1,209	1,225	-33	-2.62	373,000
[4449]	26/02/05	1,212	1,268	1,210	1,258	+38	+3.11	425,000
[4449]	26/02/04	1,242	1,253	1,208	1,220	-48	-3.79	371,300
[4449]	26/02/03	1,257	1,274	1,228	1,268	+30	+2.42	315,200
[4449]	26/02/02	1,270	1,270	1,226	1,238	-32	-2.52	328,500
[4449]	26/01/30	1,260	1,286	1,244	1,270	0	0.00	270,000
[4449]	26/01/29	1,320	1,320	1,262	1,270	-54	-4.08	468,800
[4449]	26/01/28	1,334	1,336	1,309	1,324	-27	-2.00	337,700
[4449]	26/01/27	1,355	1,362	1,339	1,351	-6	-0.44	167,800
[4449]	26/01/26	1,368	1,372	1,352	1,357	-12	-0.88	253,100
[4449]	26/01/23	1,368	1,403	1,357	1,369	+22	+1.63	476,100
[4449]	26/01/22	1,335	1,353	1,319	1,347	+22	+1.66	236,900
[4449]	26/01/21	1,311	1,329	1,307	1,325	-15	-1.12	293,900
[4449]	26/01/20	1,359	1,369	1,334	1,340	-20	-1.47	288,400
[4449]	26/01/19	1,338	1,367	1,329	1,360	+6	+0.44	313,500
[4449]	26/01/16	1,365	1,383	1,336	1,354	-2	-0.15	391,600
[4449]	26/01/15	1,289	1,367	1,285	1,356	+66	+5.12	702,100
[4449]	26/01/14	1,310	1,340	1,282	1,290	-16	-1.23	560,400
[4449]	26/01/13	1,323	1,328	1,292	1,306	-6	-0.46	480,000
[4449]	26/01/09	1,300	1,318	1,298	1,312	+15	+1.16	278,900
[4449]	26/01/08	1,292	1,309	1,275	1,297	-4	-0.31	327,000
[4449]	26/01/07	1,271	1,308	1,256	1,301	+30	+2.36	492,400
[4449]	26/01/06	1,245	1,278	1,243	1,271	+27	+2.17	401,100
[4449]	26/01/05	1,270	1,272	1,234	1,244	-12	-0.96	466,900
[4449]	25/12/30	1,270	1,281	1,256	1,256	-22	-1.72	260,800
[4449]	25/12/29	1,267	1,294	1,256	1,278	+14	+1.11	459,200
[4449]	25/12/26	1,265	1,275	1,254	1,264	+5	+0.40	567,900
[4449]	25/12/25	1,230	1,259	1,226	1,259	+34	+2.78	449,100
[4449]	25/12/24	1,240	1,264	1,220	1,225	+10	+0.82	616,300
[4449]	25/12/23	1,182	1,232	1,182	1,215	+28	+2.36	379,900
[4449]	25/12/22	1,199	1,209	1,165	1,187	-1	-0.08	277,300
[4449]	25/12/19	1,165	1,206	1,165	1,188	+17	+1.45	379,700
[4449]	25/12/18	1,188	1,195	1,171	1,171	-19	-1.60	289,500
[4449]	25/12/17	1,210	1,218	1,167	1,190	-15	-1.24	454,200
[4449]	25/12/16	1,210	1,220	1,181	1,205	0	0.00	517,600
[4449]	25/12/15	1,157	1,221	1,157	1,205	+62	+5.42	990,500
[4449]	25/12/12	1,125	1,162	1,125	1,143	0	0.00	326,900
[4449]	25/12/11	1,135	1,151	1,129	1,143	-4	-0.35	320,600
[4449]	25/12/10	1,152	1,161	1,135	1,147	-3	-0.26	342,100
[4449]	25/12/09	1,158	1,180	1,140	1,150	-11	-0.95	559,700
[4449]	25/12/08	1,132	1,177	1,132	1,161	+37	+3.29	521,300
[4449]	25/12/05	1,121	1,161	1,120	1,124	-15	-1.32	444,600
[4449]	25/12/04	1,135	1,188	1,133	1,139	-17	-1.47	724,000
[4449]	25/12/03	1,152	1,231	1,125	1,156	+16	+1.40	1,049,000
[4449]	25/12/02	1,155	1,160	1,125	1,140	-19	-1.64	453,900
[4449]	25/12/01	1,161	1,181	1,140	1,159	-9	-0.77	537,700
[4449]	25/11/28	1,188	1,203	1,165	1,168	-30	-2.50	779,500
[4449]	25/11/27	1,165	1,216	1,156	1,198	+33	+2.83	1,208,900
[4449]	25/11/26	1,058	1,168	1,045	1,165	+121	+11.59	1,320,800
[4449]	25/11/25	1,112	1,116	1,036	1,044	-64	-5.78	804,000
[4449]	25/11/21	1,074	1,139	1,072	1,108	+30	+2.78	875,300
[4449]	25/11/20	1,068	1,085	1,056	1,078	+23	+2.18	496,500
[4449]	25/11/19	1,050	1,076	1,030	1,055	+10	+0.96	609,200
[4449]	25/11/18	993	1,053	990	1,045	+67	+6.85	1,098,700
[4449]	25/11/17	1,086	1,089	977	978	-106	-9.78	2,060,000
[4449]	25/11/14	1,082	1,090	1,067	1,084	-14	-1.28	683,200
[4449]	25/11/13	1,109	1,125	1,098	1,098	-11	-0.99	619,000
[4449]	25/11/12	1,080	1,120	1,076	1,109	+32	+2.97	438,000
[4449]	25/11/11	1,091	1,092	1,064	1,077	-8	-0.74	434,200
[4449]	25/11/10	1,058	1,086	1,058	1,085	+45	+4.33	427,800
[4449]	25/11/07	1,015	1,043	1,013	1,040	+8	+0.78	273,500
[4449]	25/11/06	1,054	1,061	1,032	1,032	-16	-1.53	265,500
[4449]	25/11/05	1,060	1,062	1,022	1,048	-12	-1.13	359,900
[4449]	25/11/04	1,087	1,087	1,060	1,060	-30	-2.75	308,500
[4449]	25/10/31	1,076	1,094	1,075	1,090	+14	+1.30	205,100
[4449]	25/10/30	1,070	1,085	1,067	1,076	+2	+0.19	285,100
[4449]	25/10/29	1,106	1,109	1,074	1,074	-32	-2.89	630,400
[4449]	25/10/28	1,127	1,128	1,106	1,106	-29	-2.56	266,800
[4449]	25/10/27	1,140	1,151	1,128	1,135	+9	+0.80	187,500
[4449]	25/10/24	1,137	1,137	1,124	1,126	-11	-0.97	126,900
[4449]	25/10/23	1,139	1,143	1,126	1,137	-12	-1.04	202,100
[4449]	25/10/22	1,144	1,162	1,139	1,149	+4	+0.35	266,000
[4449]	25/10/21	1,137	1,158	1,128	1,145	+21	+1.87	304,400
[4449]	25/10/20	1,110	1,132	1,103	1,124	+29	+2.65	598,800
[4449]	25/10/17	1,102	1,116	1,088	1,095	-3	-0.27	419,100
[4449]	25/10/16	1,120	1,126	1,097	1,098	-27	-2.40	302,400
[4449]	25/10/15	1,112	1,139	1,112	1,125	+28	+2.55	232,500
[4449]	25/10/14	1,102	1,117	1,085	1,097	-27	-2.40	347,000
[4449]	25/10/10	1,144	1,150	1,122	1,124	-24	-2.09	305,700
[4449]	25/10/09	1,144	1,151	1,132	1,148	-1	-0.09	274,400
[4449]	25/10/08	1,161	1,162	1,143	1,149	-17	-1.46	274,500
[4449]	25/10/07	1,193	1,193	1,164	1,166	-25	-2.10	244,500
[4449]	25/10/06	1,200	1,201	1,163	1,191	+5	+0.42	263,500
[4449]	25/10/03	1,149	1,187	1,149	1,186	+46	+4.04	378,400
[4449]	25/10/02	1,170	1,177	1,134	1,140	-25	-2.15	574,300
[4449]	25/10/01	1,191	1,191	1,163	1,165	-39	-3.24	316,200
[4449]	25/09/30	1,190	1,207	1,180	1,204	+18	+1.52	244,400
[4449]	25/09/29	1,202	1,207	1,186	1,186	-14	-1.17	220,500
[4449]	25/09/26	1,187	1,206	1,187	1,200	+13	+1.10	381,300
[4449]	25/09/25	1,190	1,197	1,174	1,187	-3	-0.25	459,000
[4449]	25/09/24	1,217	1,217	1,182	1,190	-57	-4.57	864,200
[4449]	25/09/22	1,254	1,274	1,242	1,247	-7	-0.56	422,000
[4449]	25/09/19	1,233	1,260	1,228	1,254	+21	+1.70	555,000
[4449]	25/09/18	1,229	1,240	1,223	1,233	+13	+1.07	281,100
[4449]	25/09/17	1,230	1,230	1,212	1,220	-10	-0.81	235,600
[4449]	25/09/16	1,231	1,244	1,193	1,230	-20	-1.60	810,200
[4449]	25/09/12	1,220	1,259	1,213	1,250	+38	+3.14	467,500
[4449]	25/09/11	1,225	1,230	1,202	1,212	-26	-2.10	486,300
[4449]	25/09/10	1,255	1,275	1,227	1,238	-4	-0.32	621,200
[4449]	25/09/09	1,229	1,248	1,225	1,242	+28	+2.31	429,900
[4449]	25/09/08	1,228	1,244	1,205	1,214	-1	-0.08	483,500
[4449]	25/09/05	1,222	1,226	1,206	1,215	-9	-0.74	444,900
[4449]	25/09/04	1,239	1,241	1,216	1,224	-16	-1.29	438,500
[4449]	25/09/03	1,260	1,274	1,230	1,240	-65	-4.98	999,700
[4449]	25/09/02	1,341	1,354	1,287	1,305	-53	-3.90	881,600
[4449]	25/09/01	1,373	1,395	1,353	1,358	-30	-2.16	421,400
[4449]	25/08/29	1,380	1,402	1,371	1,388	+7	+0.51	423,100
[4449]	25/08/28	1,374	1,385	1,347	1,381	-7	-0.50	602,200
[4449]	25/08/27	1,424	1,430	1,384	1,388	-24	-1.70	583,200
[4449]	25/08/26	1,451	1,451	1,412	1,412	-50	-3.42	388,000
[4449]	25/08/25	1,480	1,497	1,454	1,462	-6	-0.41	496,700
[4449]	25/08/22	1,450	1,484	1,436	1,468	+20	+1.38	592,400
[4449]	25/08/21	1,465	1,465	1,422	1,448	-24	-1.63	500,200
[4449]	25/08/20	1,512	1,524	1,470	1,472	-47	-3.09	531,600
[4449]	25/08/19	1,470	1,525	1,459	1,519	-21	-1.36	917,300
[4449]	25/08/18	1,552	1,625	1,531	1,540	-12	-0.77	1,127,500
[4449]	25/08/15	1,454	1,568	1,388	1,552	+158	+11.33	2,493,700
[4449]	25/08/14	1,405	1,406	1,374	1,394	+1	+0.07	788,600
[4449]	25/08/13	1,419	1,423	1,393	1,393	-25	-1.76	453,200
[4449]	25/08/12	1,432	1,437	1,415	1,418	0	0.00	404,000
[4449]	25/08/08	1,417	1,429	1,408	1,418	+11	+0.78	279,200
[4449]	25/08/07	1,414	1,423	1,400	1,407	-13	-0.92	271,800
[4449]	25/08/06	1,403	1,420	1,389	1,420	+17	+1.21	262,700
[4449]	25/08/05	1,424	1,433	1,403	1,403	-15	-1.06	305,100
[4449]	25/08/04	1,388	1,424	1,382	1,418	+2	+0.14	201,500
[4449]	25/08/01	1,407	1,430	1,402	1,416	+3	+0.21	183,600
[4449]	25/07/31	1,414	1,423	1,403	1,413	0	0.00	187,300
[4449]	25/07/30	1,403	1,413	1,382	1,413	+10	+0.71	395,800
[4449]	25/07/29	1,405	1,407	1,392	1,403	-16	-1.13	273,300
[4449]	25/07/28	1,440	1,441	1,409	1,419	+2	+0.14	204,600
[4449]	25/07/25	1,441	1,444	1,405	1,417	-23	-1.60	312,500
[4449]	25/07/24	1,477	1,486	1,440	1,440	-36	-2.44	341,700
[4449]	25/07/23	1,434	1,488	1,430	1,476	+46	+3.22	458,800
[4449]	25/07/22	1,446	1,456	1,423	1,430	-16	-1.11	279,000
[4449]	25/07/18	1,463	1,471	1,425	1,446	-24	-1.63	459,600
[4449]	25/07/17	1,474	1,500	1,465	1,470	-12	-0.81	373,800
[4449]	25/07/16	1,484	1,500	1,457	1,482	+1	+0.07	274,800
[4449]	25/07/15	1,526	1,531	1,477	1,481	-46	-3.01	426,700
[4449]	25/07/14	1,518	1,562	1,514	1,527	-1	-0.07	365,000
[4449]	25/07/11	1,532	1,552	1,515	1,528	-27	-1.74	490,400
[4449]	25/07/10	1,605	1,616	1,550	1,555	-26	-1.64	396,100
[4449]	25/07/09	1,549	1,589	1,538	1,581	+42	+2.73	391,100
[4449]	25/07/08	1,524	1,550	1,522	1,539	+6	+0.39	325,000
[4449]	25/07/07	1,530	1,553	1,527	1,533	-11	-0.71	299,500
[4449]	25/07/04	1,532	1,562	1,511	1,544	+35	+2.32	498,400
[4449]	25/07/03	1,570	1,575	1,507	1,509	-79	-4.97	886,200
[4449]	25/07/02	1,612	1,632	1,580	1,588	-64	-3.87	479,900
[4449]	25/07/01	1,695	1,709	1,648	1,652	-61	-3.56	460,300
[4449]	25/06/30	1,696	1,729	1,668	1,713	-7	-0.41	553,600
[4449]	25/06/27	1,736	1,748	1,697	1,720	-15	-0.86	321,000
[4449]	25/06/26	1,748	1,806	1,730	1,735	-13	-0.74	287,000
[4449]	25/06/25	1,782	1,793	1,697	1,748	-30	-1.69	467,900
[4449]	25/06/24	1,737	1,797	1,733	1,778	+40	+2.30	348,000
[4449]	25/06/23	1,750	1,750	1,704	1,738	-39	-2.19	421,700
[4449]	25/06/20	1,808	1,827	1,777	1,777	-40	-2.20	494,100
[4449]	25/06/19	1,860	1,925	1,802	1,817	-37	-2.00	544,300
[4449]	25/06/18	1,862	1,924	1,842	1,854	-3	-0.16	512,300