コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4494]	26/06/25	652	685	652	680	+26.0	+3.98	17,000
[4494]	26/06/24	650	664	647	654	+4.0	+0.62	8,100
[4494]	26/06/23	658	660	650	650	-18.0	-2.69	8,500
[4494]	26/06/22	669	674	664	668	-7.0	-1.04	7,900
[4494]	26/06/19	687	688	674	675	-10.0	-1.46	12,200
[4494]	26/06/18	685	694	685	685	0	+0.00	5,200
[4494]	26/06/17	690	695	680	685	-1.0	-0.15	7,200
[4494]	26/06/16	692	692	676	686	-11.0	-1.58	9,300
[4494]	26/06/15	712	715	691	697	+23.0	+3.41	34,300
[4494]	26/06/12	664	683	664	674	+20.0	+3.06	4,400
[4494]	26/06/11	662	665	652	654	-11.0	-1.65	3,500
[4494]	26/06/10	705	705	661	665	-55.0	-7.64	10,700
[4494]	26/06/09	686	728	686	720	+75.0	+11.63	49,100
[4494]	26/06/08	654	654	645	645	-9.0	-1.38	1,800
[4494]	26/06/05	654	657	650	654	+9.0	+1.40	3,200
[4494]	26/06/04	645	654	644	645	0	+0.00	9,600
[4494]	26/06/03	648	654	639	645	+2.0	+0.31	17,700
[4494]	26/06/02	641	650	640	643	-4.0	-0.62	10,900
[4494]	26/06/01	649	667	644	647	-6.0	-0.92	22,800
[4494]	26/05/29	655	670	651	653	-8.0	-1.21	29,900
[4494]	26/05/28	679	679	660	661	-19.0	-2.79	25,600
[4494]	26/05/27	678	692	676	680	-2.0	-0.29	13,400
[4494]	26/05/26	690	690	682	682	-9.0	-1.30	10,600
[4494]	26/05/25	695	709	691	691	-4.0	-0.58	7,900
[4494]	26/05/22	693	700	690	695	+9.0	+1.31	5,200
[4494]	26/05/21	700	700	670	686	-8.0	-1.15	20,000
[4494]	26/05/20	710	710	692	694	-6.0	-0.86	7,900
[4494]	26/05/19	695	700	693	700	+1.0	+0.14	5,500
[4494]	26/05/18	696	704	693	699	-1.0	-0.14	22,300
[4494]	26/05/15	704	709	700	700	-7.0	-0.99	14,200
[4494]	26/05/14	714	716	707	707	-12.0	-1.67	4,100
[4494]	26/05/13	722	723	712	719	-6.0	-0.83	9,400
[4494]	26/05/12	736	746	721	725	-14.0	-1.89	18,800
[4494]	26/05/11	751	756	735	739	-13.0	-1.73	10,900
[4494]	26/05/08	747	757	745	752	-1.0	-0.13	7,100
[4494]	26/05/07	753	757	753	753	-4.0	-0.53	3,100
[4494]	26/05/01	758	761	743	757	-1.0	-0.13	2,900
[4494]	26/04/30	756	759	741	758	+3.0	+0.40	9,100
[4494]	26/04/28	769	769	755	755	-6.0	-0.79	6,400
[4494]	26/04/27	765	767	755	761	-8	-1.04	5,600
[4494]	26/04/24	758	769	754	769	+12	+1.59	6,300
[4494]	26/04/23	767	770	757	757	-10	-1.30	5,700
[4494]	26/04/22	775	785	761	767	-18	-2.29	15,700
[4494]	26/04/21	781	793	779	785	+3	+0.38	5,700
[4494]	26/04/20	795	795	782	782	-12	-1.51	7,900
[4494]	26/04/17	797	805	790	794	+5	+0.63	16,200
[4494]	26/04/16	788	799	773	789	-11	-1.38	35,300
[4494]	26/04/15	811	839	793	800	+25	+3.23	111,300
[4494]	26/04/14	777	777	757	775	+12	+1.57	4,300
[4494]	26/04/13	765	778	749	763	0	0.00	8,500
[4494]	26/04/10	754	768	750	763	+24	+3.25	15,300
[4494]	26/04/09	745	745	739	739	+3	+0.41	800
[4494]	26/04/08	744	757	736	736	-3	-0.41	4,100
[4494]	26/04/07	741	743	731	739	-2	-0.27	3,300
[4494]	26/04/06	738	742	738	741	+3	+0.41	1,900
[4494]	26/04/03	728	745	727	738	+9	+1.23	4,900
[4494]	26/04/02	727	733	723	729	-1	-0.14	7,900
[4494]	26/04/01	724	733	722	730	+6	+0.83	4,800
[4494]	26/03/31	725	728	717	724	+7	+0.98	1,900
[4494]	26/03/30	716	726	715	717	-15	-2.05	5,600
[4494]	26/03/27	727	734	721	732	+9	+1.24	11,500
[4494]	26/03/26	727	730	723	723	-4	-0.55	900
[4494]	26/03/25	719	728	719	727	+8	+1.11	1,600
[4494]	26/03/24	716	727	706	719	+2	+0.28	5,900
[4494]	26/03/23	723	726	714	717	-13	-1.78	8,300
[4494]	26/03/19	725	733	725	730	-3	-0.41	1,100
[4494]	26/03/18	731	733	725	733	+2	+0.27	2,500
[4494]	26/03/17	731	731	731	731	+3	+0.41	200
[4494]	26/03/16	738	738	726	728	-8	-1.09	2,400
[4494]	26/03/13	737	754	730	736	-5	-0.67	4,700
[4494]	26/03/12	740	749	728	741	-9	-1.20	3,700
[4494]	26/03/11	755	755	745	750	-4	-0.53	2,600
[4494]	26/03/10	754	754	732	754	+12	+1.62	8,600
[4494]	26/03/09	723	742	713	742	-2	-0.27	13,900
[4494]	26/03/06	760	760	735	744	-19	-2.49	7,000
[4494]	26/03/05	765	765	748	763	-1	-0.13	3,100
[4494]	26/03/04	742	764	740	764	+17	+2.28	7,000
[4494]	26/03/03	761	762	742	747	-8	-1.06	3,500
[4494]	26/03/02	748	770	748	755	-14	-1.82	3,500
[4494]	26/02/27	768	769	752	769	+6	+0.79	3,300
[4494]	26/02/26	737	763	735	763	+23	+3.11	26,500
[4494]	26/02/25	732	742	732	740	0	0.00	6,000
[4494]	26/02/24	754	754	740	740	-16	-2.12	10,000
[4494]	26/02/20	756	759	753	756	-6	-0.79	2,100
[4494]	26/02/19	751	762	751	762	+10	+1.33	2,700
[4494]	26/02/18	749	756	747	752	+3	+0.40	3,900
[4494]	26/02/17	746	751	742	749	+3	+0.40	2,200
[4494]	26/02/16	747	750	741	746	0	0.00	3,800
[4494]	26/02/13	760	760	743	746	-7	-0.93	5,600
[4494]	26/02/12	756	759	751	753	-4	-0.53	2,800
[4494]	26/02/10	757	761	748	757	0	0.00	2,200
[4494]	26/02/09	745	760	745	757	+15	+2.02	3,900
[4494]	26/02/06	742	746	741	742	-4	-0.54	2,600
[4494]	26/02/05	741	748	741	746	+4	+0.54	2,300
[4494]	26/02/04	742	747	739	742	-7	-0.93	12,600
[4494]	26/02/03	753	757	745	749	-4	-0.53	7,300
[4494]	26/02/02	757	765	753	753	-7	-0.92	8,800
[4494]	26/01/30	760	760	760	760	0	0.00	300
[4494]	26/01/29	761	761	752	760	-2	-0.26	6,100
[4494]	26/01/28	767	767	762	762	-10	-1.30	3,100
[4494]	26/01/27	766	776	762	772	+2	+0.26	4,500
[4494]	26/01/26	780	780	765	770	-11	-1.41	3,700
[4494]	26/01/23	781	784	770	781	0	0.00	2,000
[4494]	26/01/22	780	781	770	781	+4	+0.51	3,900
[4494]	26/01/21	769	777	768	777	0	0.00	3,800
[4494]	26/01/20	774	778	771	777	0	0.00	1,700
[4494]	26/01/19	772	779	771	777	+1	+0.13	4,300
[4494]	26/01/16	777	783	770	776	0	0.00	8,600
[4494]	26/01/15	780	782	773	776	-4	-0.51	7,600
[4494]	26/01/14	781	787	780	780	-4	-0.51	4,700
[4494]	26/01/13	809	809	782	784	-35	-4.27	21,000
[4494]	26/01/09	794	819	794	819	+32	+4.07	18,800
[4494]	26/01/08	793	793	786	787	+5	+0.64	2,700
[4494]	26/01/07	785	788	770	782	-3	-0.38	3,100
[4494]	26/01/06	772	788	772	785	+14	+1.82	7,200
[4494]	26/01/05	754	771	754	771	+28	+3.77	6,900
[4494]	25/12/30	739	746	739	743	0	0.00	3,600
[4494]	25/12/29	749	750	743	743	+6	+0.81	4,600
[4494]	25/12/26	740	745	737	737	-5	-0.67	31,700
[4494]	25/12/25	748	748	740	742	-6	-0.80	17,800
[4494]	25/12/24	749	750	743	748	0	0.00	7,100
[4494]	25/12/23	746	749	745	748	+2	+0.27	14,300
[4494]	25/12/22	751	752	746	746	-5	-0.67	9,900
[4494]	25/12/19	750	751	746	751	+1	+0.13	4,700
[4494]	25/12/18	751	752	748	750	-3	-0.40	4,200
[4494]	25/12/17	759	762	750	753	-5	-0.66	5,300
[4494]	25/12/16	761	765	758	758	-3	-0.39	3,600
[4494]	25/12/15	749	761	742	761	+11	+1.47	5,100
[4494]	25/12/12	753	753	741	750	0	0.00	7,300
[4494]	25/12/11	750	757	742	750	+1	+0.13	2,800
[4494]	25/12/10	752	754	744	749	-8	-1.06	3,400
[4494]	25/12/09	758	763	733	757	-7	-0.92	12,300
[4494]	25/12/08	741	764	741	764	+23	+3.10	6,400
[4494]	25/12/05	738	742	738	741	0	0.00	4,500
[4494]	25/12/04	745	748	741	741	-5	-0.67	7,200
[4494]	25/12/03	753	754	746	746	-7	-0.93	10,800
[4494]	25/12/02	756	760	753	753	-9	-1.18	3,000
[4494]	25/12/01	768	768	756	762	-3	-0.39	2,000
[4494]	25/11/28	760	769	760	765	+5	+0.66	4,800
[4494]	25/11/27	761	770	760	760	-14	-1.81	2,000
[4494]	25/11/26	768	774	768	774	+8	+1.04	2,600
[4494]	25/11/25	765	766	756	766	+1	+0.13	6,400
[4494]	25/11/21	760	767	758	765	+1	+0.13	5,700
[4494]	25/11/20	764	767	759	764	0	0.00	2,900
[4494]	25/11/19	775	781	762	764	-13	-1.67	5,400
[4494]	25/11/18	779	785	770	777	-6	-0.77	6,500
[4494]	25/11/17	799	799	763	783	-16	-2.00	14,800
[4494]	25/11/14	797	799	791	799	+2	+0.25	2,800
[4494]	25/11/13	788	800	788	797	+14	+1.79	7,300
[4494]	25/11/12	773	783	768	783	+9	+1.16	5,800
[4494]	25/11/11	783	783	770	774	-3	-0.39	3,000
[4494]	25/11/10	784	789	777	777	-7	-0.89	4,000
[4494]	25/11/07	788	796	772	784	-6	-0.76	7,000
[4494]	25/11/06	795	803	773	790	-6	-0.75	11,600
[4494]	25/11/05	815	815	781	796	-21	-2.57	8,800
[4494]	25/11/04	805	822	805	817	-3	-0.37	5,100
[4494]	25/10/31	793	820	786	820	+28	+3.54	4,200
[4494]	25/10/30	798	798	786	792	-6	-0.75	6,500
[4494]	25/10/29	828	832	786	798	-29	-3.51	20,100
[4494]	25/10/28	843	843	823	827	-14	-1.66	5,700
[4494]	25/10/27	851	858	841	841	-8	-0.94	7,500
[4494]	25/10/24	849	856	836	849	-5	-0.59	5,700
[4494]	25/10/23	849	864	845	854	0	0.00	3,000
[4494]	25/10/22	865	865	843	854	-11	-1.27	5,400
[4494]	25/10/21	864	875	854	865	+16	+1.88	13,800
[4494]	25/10/20	822	852	808	849	+31	+3.79	20,600
[4494]	25/10/17	784	819	784	818	+29	+3.68	9,600
[4494]	25/10/16	801	810	787	789	-8	-1.00	11,600
[4494]	25/10/15	800	810	781	797	-13	-1.60	43,600
[4494]	25/10/14	848	850	801	810	-98	-10.79	54,700
[4494]	25/10/10	894	913	889	908	+3	+0.33	11,600
[4494]	25/10/09	903	913	890	905	+1	+0.11	16,000
[4494]	25/10/08	906	910	900	904	-2	-0.22	9,600
[4494]	25/10/07	910	917	906	906	-2	-0.22	13,300
[4494]	25/10/06	910	918	889	908	+28	+3.18	24,200
[4494]	25/10/03	901	909	878	880	-17	-1.90	6,600
[4494]	25/10/02	841	921	841	897	+56	+6.66	29,000
[4494]	25/10/01	856	870	820	841	-24	-2.77	26,800
[4494]	25/09/30	883	890	865	865	-26	-2.92	14,700
[4494]	25/09/29	895	895	876	891	-8	-0.89	19,300
[4494]	25/09/26	944	944	896	899	-30	-3.23	56,100
[4494]	25/09/25	900	960	870	929	+74	+8.65	270,600
[4494]	25/09/24	853	855	846	855	-1	-0.12	7,500
[4494]	25/09/22	841	856	840	856	+10	+1.18	20,400
[4494]	25/09/19	895	895	828	846	-24	-2.76	84,500
[4494]	25/09/18	777	928	777	870	+92	+11.83	368,100
[4494]	25/09/17	782	782	778	778	-4	-0.51	5,500
[4494]	25/09/16	790	790	778	782	-6	-0.76	3,400
[4494]	25/09/12	785	788	782	788	+8	+1.03	2,000
[4494]	25/09/11	777	785	777	780	+3	+0.39	2,500
[4494]	25/09/10	776	784	776	777	-2	-0.26	3,200
[4494]	25/09/09	797	797	778	779	-13	-1.64	3,300
[4494]	25/09/08	784	800	780	792	+17	+2.19	9,000
[4494]	25/09/05	779	782	775	775	-4	-0.51	4,100
[4494]	25/09/04	781	783	771	779	-1	-0.13	6,700
[4494]	25/09/03	772	781	772	780	+2	+0.26	5,400
[4494]	25/09/02	783	794	777	778	-5	-0.64	7,100
[4494]	25/09/01	804	804	781	783	-21	-2.61	8,700
[4494]	25/08/29	779	805	773	804	+28	+3.61	15,400
[4494]	25/08/28	771	779	771	776	+6	+0.78	2,400
[4494]	25/08/27	774	779	770	770	-2	-0.26	6,100
[4494]	25/08/26	770	773	770	772	0	0.00	2,900
[4494]	25/08/25	775	777	770	772	+3	+0.39	10,700
[4494]	25/08/22	770	772	767	769	+2	+0.26	7,600
[4494]	25/08/21	774	774	767	767	-3	-0.39	4,100
[4494]	25/08/20	773	774	770	770	-5	-0.65	6,200
[4494]	25/08/19	770	779	767	775	0	0.00	11,400
[4494]	25/08/18	769	777	766	775	+7	+0.91	18,500
[4494]	25/08/15	770	776	768	768	-2	-0.26	5,700
[4494]	25/08/14	770	774	768	770	+2	+0.26	7,800
[4494]	25/08/13	768	776	768	768	-1	-0.13	10,800
[4494]	25/08/12	773	776	767	769	-4	-0.52	23,100
[4494]	25/08/08	768	775	766	773	+5	+0.65	7,300
[4494]	25/08/07	766	776	766	768	0	0.00	5,200
[4494]	25/08/06	776	776	766	768	-3	-0.39	16,700
[4494]	25/08/05	768	776	767	771	+4	+0.52	5,300
[4494]	25/08/04	759	767	758	767	+3	+0.39	8,700
[4494]	25/08/01	770	771	764	764	-7	-0.91	1,500
[4494]	25/07/31	769	772	761	771	+3	+0.39	6,400
[4494]	25/07/30	770	774	755	768	+6	+0.79	9,100
[4494]	25/07/29	757	767	756	762	+5	+0.66	1,900
[4494]	25/07/28	765	770	753	757	-3	-0.39	20,600
[4494]	25/07/25	767	767	758	760	0	0.00	3,400
[4494]	25/07/24	762	769	758	760	0	0.00	2,100
[4494]	25/07/23	765	768	756	760	-2	-0.26	17,700
[4494]	25/07/22	756	765	753	762	+10	+1.33	6,600
[4494]	25/07/18	764	764	752	752	-10	-1.31	4,000
[4494]	25/07/17	755	765	753	762	+12	+1.60	4,800
[4494]	25/07/16	763	763	750	750	-13	-1.70	8,500
[4494]	25/07/15	766	770	754	763	-3	-0.39	18,400
[4494]	25/07/14	780	780	739	766	-52	-6.36	47,400
[4494]	25/07/11	789	827	780	818	+43	+5.55	23,900
[4494]	25/07/10	767	777	766	775	+5	+0.65	6,800
[4494]	25/07/09	776	777	769	770	-9	-1.16	4,000
[4494]	25/07/08	771	779	768	779	+8	+1.04	4,600
[4494]	25/07/07	770	780	767	771	+10	+1.31	8,200
[4494]	25/07/04	770	776	761	761	-9	-1.17	3,100
[4494]	25/07/03	761	777	761	770	-6	-0.77	1,700
[4494]	25/07/02	765	776	765	776	-4	-0.51	3,800
[4494]	25/07/01	789	789	777	780	-5	-0.64	4,300
[4494]	25/06/30	775	786	773	785	+13	+1.68	11,300
[4494]	25/06/27	771	777	761	772	+1	+0.13	12,100
[4494]	25/06/26	773	778	771	771	-2	-0.26	2,600
[4494]	25/06/25	781	782	773	773	-6	-0.77	2,200
[4494]	25/06/24	780	785	771	779	+11	+1.43	4,700
[4494]	25/06/23	768	781	763	768	-30	-3.76	21,600
[4494]	25/06/20	799	799	777	798	-1	-0.13	15,300
[4494]	25/06/19	810	813	794	799	-9	-1.11	8,300
[4494]	25/06/18	801	813	801	808	+7	+0.87	2,300
[4494]	25/06/17	791	815	790	801	+12	+1.52	20,500