コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4530]	26/05/08	6,040	6,050	6,040	6,040	0	+0.00	679,000
[4530]	26/05/07	6,050	6,050	6,040	6,040	0	+0.00	81,800
[4530]	26/05/01	6,040	6,050	6,040	6,040	0	+0.00	57,000
[4530]	26/04/30	6,040	6,050	6,040	6,040	0	+0.00	188,100
[4530]	26/04/28	6,040	6,050	6,040	6,040	0	+0.00	42,400
[4530]	26/04/27	6,040	6,050	6,040	6,040	0	0.00	45,500
[4530]	26/04/24	6,050	6,050	6,040	6,040	-10	-0.17	64,700
[4530]	26/04/23	6,040	6,050	6,040	6,050	+4	+0.07	168,600
[4530]	26/04/22	6,045	6,047	6,045	6,046	+2	+0.03	2,358,300
[4530]	26/04/21	6,044	6,047	6,044	6,044	+1	+0.02	486,400
[4530]	26/04/20	6,049	6,049	6,043	6,043	-1	-0.02	680,500
[4530]	26/04/17	6,046	6,050	6,044	6,044	-1	-0.02	101,300
[4530]	26/04/16	6,046	6,053	6,045	6,045	0	0.00	63,900
[4530]	26/04/15	6,045	6,050	6,044	6,045	+1	+0.02	143,300
[4530]	26/04/14	6,045	6,050	6,044	6,044	-1	-0.02	97,400
[4530]	26/04/13	6,046	6,048	6,045	6,045	0	0.00	91,400
[4530]	26/04/10	6,044	6,049	6,044	6,045	+2	+0.03	75,200
[4530]	26/04/09	6,043	6,049	6,043	6,043	+1	+0.02	153,200
[4530]	26/04/08	6,046	6,050	6,042	6,042	+1	+0.02	230,500
[4530]	26/04/07	6,039	6,045	6,038	6,041	+3	+0.05	171,900
[4530]	26/04/06	6,041	6,067	6,038	6,038	-1	-0.02	211,100
[4530]	26/04/03	6,039	6,043	6,038	6,039	0	0.00	80,400
[4530]	26/04/02	6,041	6,045	6,037	6,039	+1	+0.02	196,700
[4530]	26/04/01	6,036	6,041	6,035	6,038	+3	+0.05	204,900
[4530]	26/03/31	6,035	6,038	6,035	6,035	+1	+0.02	284,300
[4530]	26/03/30	6,035	6,045	6,034	6,034	-1	-0.02	1,519,800
[4530]	26/03/27	6,035	6,036	6,032	6,035	0	0.00	383,400
[4530]	26/03/26	6,034	6,037	6,032	6,035	+2	+0.03	306,000
[4530]	26/03/25	6,036	6,039	6,032	6,033	-2	-0.03	494,300
[4530]	26/03/24	6,037	6,038	6,032	6,035	-1	-0.02	547,900
[4530]	26/03/23	6,040	6,046	6,031	6,036	-3	-0.05	301,100
[4530]	26/03/19	6,042	6,050	6,039	6,039	-11	-0.18	122,400
[4530]	26/03/18	6,038	6,050	6,038	6,050	+11	+0.18	81,800
[4530]	26/03/17	6,038	6,045	6,037	6,039	+2	+0.03	182,600
[4530]	26/03/16	6,037	6,041	6,035	6,037	0	0.00	249,900
[4530]	26/03/13	6,040	6,042	6,035	6,037	-3	-0.05	194,200
[4530]	26/03/12	6,034	6,040	6,032	6,040	-1	-0.02	160,300
[4530]	26/03/11	6,039	6,044	6,034	6,041	+5	+0.08	114,600
[4530]	26/03/10	6,045	6,046	6,029	6,036	0	0.00	491,500
[4530]	26/03/09	6,038	6,049	6,035	6,036	-3	-0.05	226,100
[4530]	26/03/06	6,039	6,048	6,037	6,039	+3	+0.05	120,400
[4530]	26/03/05	6,045	6,057	6,032	6,036	-22	-0.36	200,600
[4530]	26/03/04	6,060	6,060	6,034	6,058	-7	-0.12	257,100
[4530]	26/03/03	6,039	6,077	6,039	6,065	+30	+0.50	287,200
[4530]	26/03/02	6,031	6,069	6,029	6,035	+5	+0.08	496,900
[4530]	26/02/27	6,031	6,037	6,028	6,030	0	0.00	1,699,900
[4530]	26/02/26	6,032	6,035	6,027	6,030	0	0.00	2,007,800
[4530]	26/02/25	6,030	6,040	6,028	6,030	+1	+0.02	3,181,200
[4530]	26/02/24	6,030	6,030	6,023	6,029	-2	-0.03	2,701,800
[4530]	26/02/20	6,145	6,145	5,942	6,031	-214	-3.43	1,717,600
[4530]	26/02/19	6,207	6,283	6,206	6,245	-10	-0.16	303,200
[4530]	26/02/18	6,200	6,274	6,175	6,255	+6	+0.10	249,400
[4530]	26/02/17	6,152	6,249	6,151	6,249	+59	+0.95	191,600
[4530]	26/02/16	6,170	6,216	6,170	6,190	0	0.00	350,700
[4530]	26/02/13	6,300	6,328	6,190	6,190	-125	-1.98	634,700
[4530]	26/02/12	6,478	6,481	6,315	6,315	-195	-3.00	590,000
[4530]	26/02/10	6,450	6,515	6,450	6,510	+60	+0.93	397,100
[4530]	26/02/09	6,410	6,471	6,410	6,450	+50	+0.78	204,200
[4530]	26/02/06	6,390	6,414	6,319	6,400	+25	+0.39	494,900
[4530]	26/02/05	6,375	6,395	6,370	6,375	+15	+0.24	221,600
[4530]	26/02/04	6,355	6,372	6,349	6,360	+22	+0.35	414,600
[4530]	26/02/03	6,343	6,365	6,334	6,338	-22	-0.35	464,700
[4530]	26/02/02	6,373	6,399	6,359	6,360	-2	-0.03	347,500
[4530]	26/01/30	6,371	6,405	6,362	6,362	-4	-0.06	265,300
[4530]	26/01/29	6,362	6,399	6,355	6,366	+16	+0.25	263,100
[4530]	26/01/28	6,410	6,453	6,306	6,350	-105	-1.63	434,100
[4530]	26/01/27	6,450	6,477	6,431	6,455	+15	+0.23	469,000
[4530]	26/01/26	6,422	6,450	6,401	6,440	+5	+0.08	356,300
[4530]	26/01/23	6,420	6,449	6,409	6,435	+34	+0.53	234,300
[4530]	26/01/22	6,415	6,443	6,385	6,401	-12	-0.19	327,900
[4530]	26/01/21	6,388	6,423	6,361	6,413	+5	+0.08	556,200
[4530]	26/01/20	6,321	6,420	6,321	6,408	+62	+0.98	511,500
[4530]	26/01/19	6,311	6,379	6,311	6,346	+46	+0.73	379,000
[4530]	26/01/16	6,356	6,369	6,299	6,300	-56	-0.88	535,500
[4530]	26/01/15	6,450	6,480	6,356	6,356	-98	-1.52	432,700
[4530]	26/01/14	6,351	6,469	6,342	6,454	+85	+1.33	555,900
[4530]	26/01/13	6,440	6,479	6,369	6,369	-72	-1.12	717,100
[4530]	26/01/09	6,409	6,483	6,355	6,441	+1	+0.02	760,100
[4530]	26/01/08	6,300	6,695	6,259	6,440	+240	+3.87	2,512,400
[4530]	26/01/07	6,200	6,200	6,141	6,200	+1,000	+19.23	3,243,300
[4530]	26/01/06	4,490	5,200	4,448	5,200	+700	+15.56	164,200
[4530]	26/01/05	4,395	4,514	4,389	4,500	+108	+2.46	222,700
[4530]	25/12/30	4,388	4,409	4,350	4,392	+27	+0.62	199,400
[4530]	25/12/29	4,407	4,416	4,322	4,365	-41	-0.93	144,000
[4530]	25/12/26	4,377	4,423	4,367	4,406	+29	+0.66	103,500
[4530]	25/12/25	4,360	4,387	4,332	4,377	+54	+1.25	94,800
[4530]	25/12/24	4,339	4,362	4,306	4,323	-6	-0.14	121,000
[4530]	25/12/23	4,235	4,348	4,233	4,329	+107	+2.53	169,700
[4530]	25/12/22	4,270	4,270	4,202	4,222	-46	-1.08	122,600
[4530]	25/12/19	4,322	4,325	4,268	4,268	-81	-1.86	173,000
[4530]	25/12/18	4,300	4,357	4,285	4,349	+94	+2.21	238,900
[4530]	25/12/17	4,228	4,265	4,200	4,255	+25	+0.59	169,800
[4530]	25/12/16	4,188	4,257	4,188	4,230	+42	+1.00	129,200
[4530]	25/12/15	4,200	4,236	4,188	4,188	+7	+0.17	162,900
[4530]	25/12/12	4,205	4,216	4,152	4,181	+36	+0.87	163,100
[4530]	25/12/11	4,243	4,250	4,144	4,145	-73	-1.73	94,500
[4530]	25/12/10	4,185	4,220	4,168	4,218	-2	-0.05	90,100
[4530]	25/12/09	4,172	4,239	4,151	4,220	+58	+1.39	120,900
[4530]	25/12/08	4,202	4,218	4,156	4,162	+9	+0.22	148,000
[4530]	25/12/05	4,150	4,184	4,138	4,153	-13	-0.31	138,100
[4530]	25/12/04	4,150	4,166	4,134	4,166	+16	+0.39	99,300
[4530]	25/12/03	4,159	4,217	4,146	4,150	-67	-1.59	105,300
[4530]	25/12/02	4,202	4,245	4,200	4,217	-28	-0.66	99,300
[4530]	25/12/01	4,284	4,294	4,218	4,245	-43	-1.00	142,100
[4530]	25/11/28	4,216	4,291	4,202	4,288	+62	+1.47	149,600
[4530]	25/11/27	4,224	4,251	4,205	4,226	-40	-0.94	86,400
[4530]	25/11/26	4,260	4,281	4,211	4,266	+38	+0.90	128,600
[4530]	25/11/25	4,247	4,256	4,208	4,228	-13	-0.31	120,500
[4530]	25/11/21	4,161	4,241	4,130	4,241	+128	+3.11	333,700
[4530]	25/11/20	4,195	4,216	4,112	4,113	-104	-2.47	142,100
[4530]	25/11/19	4,200	4,241	4,197	4,217	+32	+0.76	149,100
[4530]	25/11/18	4,164	4,201	4,164	4,185	+40	+0.97	157,700
[4530]	25/11/17	4,180	4,185	4,132	4,145	-38	-0.91	140,300
[4530]	25/11/14	4,195	4,223	4,155	4,183	-12	-0.29	138,300
[4530]	25/11/13	4,161	4,212	4,140	4,195	+55	+1.33	148,500
[4530]	25/11/12	4,164	4,193	4,137	4,140	+21	+0.51	166,900
[4530]	25/11/11	4,113	4,145	4,109	4,119	+17	+0.41	129,000
[4530]	25/11/10	4,112	4,127	4,080	4,102	+11	+0.27	213,200
[4530]	25/11/07	4,055	4,091	4,049	4,091	+36	+0.89	136,600
[4530]	25/11/06	4,017	4,089	4,005	4,055	+29	+0.72	193,600
[4530]	25/11/05	4,080	4,102	4,002	4,026	-46	-1.13	167,100
[4530]	25/11/04	4,004	4,072	3,991	4,072	+68	+1.70	242,900
[4530]	25/10/31	4,007	4,025	3,995	4,004	+7	+0.18	198,200
[4530]	25/10/30	3,940	4,017	3,939	3,997	+66	+1.68	561,700
[4530]	25/10/29	4,037	4,052	3,931	3,931	-113	-2.79	241,000
[4530]	25/10/28	4,021	4,063	4,004	4,044	-8	-0.20	210,900
[4530]	25/10/27	4,028	4,064	4,003	4,052	+38	+0.95	166,200
[4530]	25/10/24	4,011	4,030	3,991	4,014	+3	+0.07	232,200
[4530]	25/10/23	4,080	4,102	4,001	4,011	-74	-1.81	244,100
[4530]	25/10/22	4,122	4,140	4,085	4,085	-37	-0.90	292,800
[4530]	25/10/21	4,054	4,141	4,049	4,122	+57	+1.40	188,000
[4530]	25/10/20	4,072	4,086	4,042	4,065	+45	+1.12	168,300
[4530]	25/10/17	3,988	4,028	3,972	4,020	+18	+0.45	215,000
[4530]	25/10/16	4,094	4,124	3,993	4,002	-120	-2.91	230,400
[4530]	25/10/15	4,149	4,198	4,116	4,122	+23	+0.56	260,000
[4530]	25/10/14	4,080	4,124	4,045	4,099	+14	+0.34	366,500
[4530]	25/10/10	4,143	4,247	4,061	4,085	-112	-2.67	392,900
[4530]	25/10/09	4,250	4,251	4,136	4,197	-23	-0.55	272,800
[4530]	25/10/08	4,211	4,251	4,170	4,220	+57	+1.37	238,200
[4530]	25/10/07	4,180	4,180	4,148	4,163	-32	-0.76	154,100
[4530]	25/10/06	4,184	4,220	4,174	4,195	+67	+1.62	240,200
[4530]	25/10/03	4,057	4,152	4,057	4,128	+66	+1.62	160,300
[4530]	25/10/02	4,115	4,120	4,042	4,062	-17	-0.42	160,200
[4530]	25/10/01	4,115	4,132	4,079	4,079	-39	-0.95	178,700
[4530]	25/09/30	4,161	4,170	4,118	4,118	-43	-1.03	167,500
[4530]	25/09/29	4,186	4,197	4,142	4,161	-4	-0.10	132,500
[4530]	25/09/26	4,167	4,204	4,148	4,165	-20	-0.48	221,000
[4530]	25/09/25	4,278	4,279	4,180	4,185	-58	-1.37	170,600
[4530]	25/09/24	4,243	4,283	4,242	4,243	+7	+0.17	160,600
[4530]	25/09/22	4,247	4,247	4,214	4,236	+15	+0.36	145,400
[4530]	25/09/19	4,194	4,225	4,173	4,221	+14	+0.33	549,200
[4530]	25/09/18	4,201	4,207	4,173	4,207	+21	+0.50	132,800
[4530]	25/09/17	4,216	4,218	4,161	4,186	-51	-1.20	175,500
[4530]	25/09/16	4,283	4,298	4,227	4,237	-79	-1.83	182,600
[4530]	25/09/12	4,306	4,344	4,294	4,316	+1	+0.02	144,100
[4530]	25/09/11	4,315	4,340	4,277	4,315	-34	-0.78	126,800
[4530]	25/09/10	4,339	4,360	4,318	4,349	+10	+0.23	108,500
[4530]	25/09/09	4,340	4,395	4,334	4,339	-1	-0.02	201,100
[4530]	25/09/08	4,374	4,388	4,334	4,340	-34	-0.78	115,300
[4530]	25/09/05	4,335	4,374	4,323	4,374	+39	+0.90	128,600
[4530]	25/09/04	4,356	4,360	4,295	4,335	-12	-0.28	185,900
[4530]	25/09/03	4,306	4,355	4,300	4,347	+48	+1.12	203,900
[4530]	25/09/02	4,306	4,323	4,272	4,299	+9	+0.21	133,200
[4530]	25/09/01	4,220	4,319	4,208	4,290	+83	+1.97	160,000
[4530]	25/08/29	4,186	4,207	4,161	4,207	+21	+0.50	113,300
[4530]	25/08/28	4,180	4,215	4,178	4,186	-34	-0.81	153,900
[4530]	25/08/27	4,200	4,233	4,190	4,220	+6	+0.14	161,400
[4530]	25/08/26	4,266	4,273	4,214	4,214	-52	-1.22	134,400
[4530]	25/08/25	4,262	4,296	4,236	4,266	-33	-0.77	143,300
[4530]	25/08/22	4,284	4,304	4,278	4,299	+15	+0.35	107,600
[4530]	25/08/21	4,278	4,289	4,247	4,284	+2	+0.05	127,700
[4530]	25/08/20	4,256	4,296	4,240	4,282	-16	-0.37	177,000
[4530]	25/08/19	4,266	4,298	4,264	4,298	+32	+0.75	181,500
[4530]	25/08/18	4,263	4,312	4,259	4,266	+3	+0.07	172,300
[4530]	25/08/15	4,370	4,370	4,246	4,263	-68	-1.57	143,900
[4530]	25/08/14	4,334	4,380	4,331	4,331	-5	-0.12	156,900
[4530]	25/08/13	4,290	4,351	4,289	4,336	+29	+0.67	150,900
[4530]	25/08/12	4,271	4,328	4,260	4,307	+7	+0.16	151,600
[4530]	25/08/08	4,213	4,300	4,209	4,300	+46	+1.08	183,500
[4530]	25/08/07	4,212	4,269	4,183	4,254	+19	+0.45	100,400
[4530]	25/08/06	4,167	4,266	4,167	4,235	+68	+1.63	169,600
[4530]	25/08/05	4,109	4,172	4,101	4,167	+58	+1.41	155,300
[4530]	25/08/04	4,085	4,137	4,070	4,109	+5	+0.12	148,200
[4530]	25/08/01	4,063	4,117	4,049	4,104	+41	+1.01	156,100
[4530]	25/07/31	4,036	4,092	4,024	4,063	+38	+0.94	276,500
[4530]	25/07/30	4,018	4,048	3,995	4,025	-23	-0.57	680,500
[4530]	25/07/29	3,989	4,058	3,983	4,048	+55	+1.38	236,100
[4530]	25/07/28	3,970	4,016	3,970	3,993	+11	+0.28	116,400
[4530]	25/07/25	4,005	4,010	3,975	3,982	-1	-0.03	199,800
[4530]	25/07/24	3,999	4,020	3,967	3,983	+27	+0.68	248,900
[4530]	25/07/23	3,950	3,987	3,925	3,956	-50	-1.25	375,100
[4530]	25/07/22	4,036	4,065	3,997	4,006	-30	-0.74	167,200
[4530]	25/07/18	4,019	4,056	4,002	4,036	+17	+0.42	152,400
[4530]	25/07/17	3,950	4,063	3,950	4,019	+55	+1.39	203,500
[4530]	25/07/16	3,914	3,977	3,908	3,964	+50	+1.28	200,300
[4530]	25/07/15	3,942	3,989	3,902	3,914	-4	-0.10	224,500
[4530]	25/07/14	3,925	3,935	3,887	3,918	-18	-0.46	283,500
[4530]	25/07/11	3,948	3,957	3,861	3,936	-91	-2.26	549,600
[4530]	25/07/10	4,012	4,027	3,961	4,027	-26	-0.64	327,300
[4530]	25/07/09	4,023	4,078	3,999	4,053	+48	+1.20	218,900
[4530]	25/07/08	3,992	4,021	3,964	4,005	-5	-0.12	223,400
[4530]	25/07/07	4,000	4,018	3,986	4,010	+8	+0.20	124,300
[4530]	25/07/04	4,001	4,010	3,971	4,002	+4	+0.10	121,300
[4530]	25/07/03	3,993	3,999	3,956	3,998	-5	-0.12	147,600
[4530]	25/07/02	4,012	4,060	4,003	4,003	-18	-0.45	128,600
[4530]	25/07/01	4,075	4,093	4,021	4,021	-83	-2.02	131,300
[4530]	25/06/30	4,060	4,120	4,055	4,104	+54	+1.33	146,300
[4530]	25/06/27	4,038	4,053	4,016	4,050	+2	+0.05	162,000
[4530]	25/06/26	4,057	4,089	4,033	4,048	-26	-0.64	160,100
[4530]	25/06/25	4,040	4,078	3,993	4,074	+14	+0.34	192,000
[4530]	25/06/24	4,109	4,118	4,052	4,060	0	0.00	160,800
[4530]	25/06/23	4,095	4,113	4,051	4,060	-65	-1.58	149,400
[4530]	25/06/20	4,174	4,179	4,125	4,125	-57	-1.36	412,100
[4530]	25/06/19	4,255	4,275	4,164	4,182	-87	-2.04	94,300
[4530]	25/06/18	4,265	4,289	4,254	4,269	+9	+0.21	109,300
[4530]	25/06/17	4,279	4,295	4,246	4,260	-38	-0.88	85,000
[4530]	25/06/16	4,372	4,387	4,278	4,298	-51	-1.17	99,800
[4530]	25/06/13	4,285	4,350	4,256	4,349	+66	+1.54	174,000
[4530]	25/06/12	4,200	4,335	4,200	4,283	+76	+1.81	181,900
[4530]	25/06/11	4,215	4,250	4,201	4,207	+33	+0.79	117,800
[4530]	25/06/10	4,186	4,197	4,140	4,174	-14	-0.33	176,800
[4530]	25/06/09	4,129	4,196	4,129	4,188	+110	+2.70	198,600
[4530]	25/06/06	4,065	4,080	4,044	4,078	+30	+0.74	107,900
[4530]	25/06/05	4,025	4,056	4,020	4,048	-6	-0.15	77,300
[4530]	25/06/04	4,046	4,070	4,035	4,054	+7	+0.17	94,400
[4530]	25/06/03	4,090	4,090	4,047	4,047	-44	-1.08	77,900
[4530]	25/06/02	4,100	4,102	4,064	4,091	-18	-0.44	92,800
[4530]	25/05/30	4,085	4,110	4,072	4,109	+15	+0.37	110,800
[4530]	25/05/29	4,129	4,129	4,086	4,094	-18	-0.44	95,800
[4530]	25/05/28	4,125	4,149	4,102	4,112	-14	-0.34	98,400
[4530]	25/05/27	4,165	4,168	4,106	4,126	-38	-0.91	89,000
[4530]	25/05/26	4,190	4,190	4,159	4,164	+10	+0.24	67,300
[4530]	25/05/23	4,209	4,229	4,118	4,154	-6	-0.14	121,300
[4530]	25/05/22	4,143	4,191	4,142	4,160	-19	-0.45	76,000
[4530]	25/05/21	4,201	4,208	4,167	4,179	-1	-0.02	76,200
[4530]	25/05/20	4,220	4,230	4,162	4,180	-40	-0.95	90,400
[4530]	25/05/19	4,190	4,238	4,175	4,220	+31	+0.74	130,000
[4530]	25/05/16	4,195	4,205	4,135	4,189	+29	+0.70	78,300
[4530]	25/05/15	4,155	4,187	4,136	4,160	-37	-0.88	83,600
[4530]	25/05/14	4,254	4,339	4,166	4,197	-117	-2.71	105,700
[4530]	25/05/13	4,368	4,369	4,284	4,314	+2	+0.05	116,500
[4530]	25/05/12	4,365	4,373	4,295	4,312	-53	-1.21	156,900
[4530]	25/05/09	4,371	4,394	4,331	4,365	+8	+0.18	150,400
[4530]	25/05/08	4,380	4,390	4,345	4,357	-16	-0.37	114,000
[4530]	25/05/07	4,420	4,420	4,350	4,373	-64	-1.44	163,000
[4530]	25/05/02	4,376	4,461	4,361	4,437	+89	+2.05	159,700
[4530]	25/05/01	4,344	4,362	4,315	4,348	+16	+0.37	111,800
[4530]	25/04/30	4,309	4,343	4,273	4,332	+62	+1.45	139,300
[4530]	25/04/28	4,265	4,317	4,253	4,270	+6	+0.14	151,800
[4530]	25/04/25	4,352	4,375	4,249	4,264	-85	-1.95	159,800