コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4556]	26/06/11	nan	nan	nan	nan	+nan	+nan	0
[4556]	26/06/10	2,268	2,268	2,268	2,268	0	+0.00	2,700
[4556]	26/06/09	2,269	2,269	2,268	2,268	0	+0.00	1,200
[4556]	26/06/08	2,268	2,268	2,268	2,268	0	+0.00	600
[4556]	26/06/05	2,268	2,268	2,268	2,268	-1.0	-0.04	1,100
[4556]	26/06/04	－	－	－	2,269	－	－	0
[4556]	26/06/03	2,265	2,269	2,265	2,269	+5.0	+0.22	1,200
[4556]	26/06/02	2,264	2,264	2,264	2,264	0	+0.00	300
[4556]	26/06/01	2,264	2,265	2,264	2,264	0	+0.00	300
[4556]	26/05/29	2,269	2,270	2,263	2,264	-13.0	-0.57	13,200
[4556]	26/05/28	2,269	2,277	2,269	2,277	+8.0	+0.35	1,200
[4556]	26/05/27	2,268	2,272	2,268	2,269	-3.0	-0.13	1,900
[4556]	26/05/26	2,273	2,273	2,272	2,272	-1.0	-0.04	11,400
[4556]	26/05/25	2,273	2,273	2,273	2,273	-1.0	-0.04	400
[4556]	26/05/22	2,275	2,275	2,274	2,274	0	+0.00	500
[4556]	26/05/21	2,274	2,274	2,274	2,274	-1.0	-0.04	100
[4556]	26/05/20	－	－	－	2,275	－	－	0
[4556]	26/05/19	2,274	2,275	2,274	2,275	+1.0	+0.04	300
[4556]	26/05/18	2,274	2,274	2,274	2,274	+1.0	+0.04	3,400
[4556]	26/05/15	2,275	2,275	2,273	2,273	0	+0.00	200
[4556]	26/05/14	2,273	2,273	2,273	2,273	0	+0.00	200
[4556]	26/05/13	2,273	2,273	2,273	2,273	0	+0.00	400
[4556]	26/05/12	2,273	2,275	2,273	2,273	0	+0.00	2,700
[4556]	26/05/11	－	－	－	2,273	－	－	0
[4556]	26/05/08	2,273	2,280	2,273	2,273	0	+0.00	1,200
[4556]	26/05/07	2,273	2,273	2,273	2,273	-2.0	-0.09	1,000
[4556]	26/05/01	2,275	2,275	2,275	2,275	+5.0	+0.22	100
[4556]	26/04/30	2,267	2,270	2,267	2,270	+3.0	+0.13	1,600
[4556]	26/04/28	2,267	2,267	2,267	2,267	0	+0.00	2,100
[4556]	26/04/27	－	－	－	2,267	－	－	0
[4556]	26/04/24	2,267	2,267	2,267	2,267	0	0.00	900
[4556]	26/04/23	2,268	2,269	2,267	2,267	0	0.00	1,400
[4556]	26/04/22	2,267	2,269	2,267	2,267	0	0.00	700
[4556]	26/04/21	2,266	2,267	2,266	2,267	+1	+0.04	300
[4556]	26/04/20	2,266	2,274	2,266	2,266	-7	-0.31	3,600
[4556]	26/04/17	2,273	2,273	2,273	2,273	+7	+0.31	200
[4556]	26/04/16	2,266	2,266	2,266	2,266	0	0.00	100
[4556]	26/04/15	2,267	2,268	2,266	2,266	-8	-0.35	2,600
[4556]	26/04/14	2,274	2,274	2,274	2,274	+6	+0.26	100
[4556]	26/04/13	2,265	2,268	2,265	2,268	+3	+0.13	4,600
[4556]	26/04/10	2,266	2,266	2,265	2,265	+1	+0.04	1,100
[4556]	26/04/09	2,264	2,264	2,264	2,264	0	0.00	500
[4556]	26/04/08	2,267	2,267	2,264	2,264	-3	-0.13	1,000
[4556]	26/04/07	2,266	2,267	2,265	2,267	－	－	3,400
[4556]	26/04/06	－	－	－	2,267	－	－	0
[4556]	26/04/03	2,262	2,267	2,262	2,267	+5	+0.22	3,100
[4556]	26/04/02	2,261	2,263	2,261	2,262	+1	+0.04	2,400
[4556]	26/04/01	2,262	2,263	2,261	2,261	-2	-0.09	5,300
[4556]	26/03/31	2,259	2,263	2,259	2,263	+1	+0.04	4,500
[4556]	26/03/30	2,259	2,264	2,259	2,262	+3	+0.13	4,500
[4556]	26/03/27	2,257	2,261	2,256	2,259	+7	+0.31	26,100
[4556]	26/03/26	2,255	2,257	2,249	2,252	-3	-0.13	14,900
[4556]	26/03/25	2,256	2,261	2,255	2,255	-1	-0.04	5,400
[4556]	26/03/24	2,257	2,259	2,255	2,256	0	0.00	12,600
[4556]	26/03/23	2,276	2,281	2,253	2,256	-28	-1.23	16,100
[4556]	26/03/19	2,283	2,284	2,282	2,284	+2	+0.09	3,000
[4556]	26/03/18	2,282	2,282	2,282	2,282	+1	+0.04	6,700
[4556]	26/03/17	2,281	2,284	2,281	2,281	0	0.00	15,000
[4556]	26/03/16	2,281	2,283	2,281	2,281	+1	+0.04	10,200
[4556]	26/03/13	2,280	2,282	2,280	2,280	0	0.00	31,400
[4556]	26/03/12	2,279	2,280	2,278	2,280	0	0.00	14,100
[4556]	26/03/11	2,278	2,280	2,278	2,280	+3	+0.13	5,900
[4556]	26/03/10	2,279	2,280	2,277	2,277	0	0.00	18,200
[4556]	26/03/09	2,278	2,280	2,277	2,277	-2	-0.09	32,500
[4556]	26/03/06	2,277	2,279	2,277	2,279	+1	+0.04	18,100
[4556]	26/03/05	2,278	2,279	2,277	2,278	+1	+0.04	34,000
[4556]	26/03/04	2,278	2,279	2,277	2,277	-1	-0.04	100,200
[4556]	26/03/03	2,278	2,279	2,278	2,278	0	0.00	48,300
[4556]	26/03/02	2,278	2,279	2,278	2,278	0	0.00	17,900
[4556]	26/02/27	2,279	2,279	2,278	2,278	0	0.00	69,100
[4556]	26/02/26	2,279	2,279	2,278	2,278	0	0.00	44,700
[4556]	26/02/25	2,278	2,279	2,278	2,278	0	0.00	27,900
[4556]	26/02/24	2,278	2,279	2,278	2,278	0	0.00	23,800
[4556]	26/02/20	2,278	2,279	2,278	2,278	0	0.00	22,000
[4556]	26/02/19	2,278	2,279	2,278	2,278	0	0.00	36,200
[4556]	26/02/18	2,278	2,279	2,278	2,278	0	0.00	47,500
[4556]	26/02/17	2,278	2,279	2,278	2,278	+1	+0.04	35,400
[4556]	26/02/16	2,278	2,278	2,277	2,277	0	0.00	53,600
[4556]	26/02/13	2,277	2,278	2,277	2,277	0	0.00	42,800
[4556]	26/02/12	2,278	2,279	2,277	2,277	+273	+13.62	203,900
[4556]	26/02/10	2,004	2,004	2,004	2,004	+400	+24.94	2,400
[4556]	26/02/09	1,604	1,604	1,604	1,604	+300	+23.01	3,500
[4556]	26/02/06	1,300	1,309	1,300	1,304	0	0.00	4,500
[4556]	26/02/05	1,306	1,312	1,304	1,304	+4	+0.31	1,800
[4556]	26/02/04	1,295	1,305	1,295	1,300	+5	+0.39	2,000
[4556]	26/02/03	1,295	1,295	1,290	1,295	-4	-0.31	600
[4556]	26/02/02	1,299	1,299	1,291	1,299	0	0.00	700
[4556]	26/01/30	1,276	1,299	1,276	1,299	+23	+1.80	1,500
[4556]	26/01/29	1,286	1,286	1,272	1,276	+4	+0.31	1,000
[4556]	26/01/28	1,296	1,297	1,272	1,272	-23	-1.78	9,700
[4556]	26/01/27	1,351	1,380	1,288	1,295	-59	-4.36	25,900
[4556]	26/01/26	1,340	1,354	1,340	1,354	+8	+0.59	1,600
[4556]	26/01/23	1,342	1,350	1,340	1,346	+4	+0.30	2,700
[4556]	26/01/22	1,340	1,342	1,337	1,342	+2	+0.15	2,000
[4556]	26/01/21	1,354	1,369	1,339	1,340	-14	-1.03	4,500
[4556]	26/01/20	1,360	1,365	1,353	1,354	+1	+0.07	3,000
[4556]	26/01/19	1,340	1,353	1,335	1,353	+23	+1.73	2,400
[4556]	26/01/16	1,344	1,344	1,323	1,330	-8	-0.60	4,700
[4556]	26/01/15	1,335	1,343	1,335	1,338	-4	-0.30	700
[4556]	26/01/14	1,334	1,343	1,334	1,342	-12	-0.89	8,200
[4556]	26/01/13	1,352	1,356	1,332	1,354	-9	-0.66	7,800
[4556]	26/01/09	1,370	1,370	1,336	1,363	+2	+0.15	6,500
[4556]	26/01/08	1,342	1,364	1,320	1,361	+22	+1.64	12,700
[4556]	26/01/07	1,288	1,346	1,288	1,339	+54	+4.20	22,300
[4556]	26/01/06	1,277	1,285	1,257	1,285	+12	+0.94	5,000
[4556]	26/01/05	1,276	1,276	1,265	1,273	+2	+0.16	2,500
[4556]	25/12/30	1,270	1,271	1,260	1,271	+3	+0.24	3,600
[4556]	25/12/29	1,270	1,272	1,256	1,268	+4	+0.32	3,800
[4556]	25/12/26	1,256	1,264	1,250	1,264	+9	+0.72	4,700
[4556]	25/12/25	1,256	1,261	1,255	1,255	-9	-0.71	5,900
[4556]	25/12/24	1,266	1,266	1,256	1,264	0	0.00	700
[4556]	25/12/23	1,256	1,267	1,256	1,264	+4	+0.32	1,500
[4556]	25/12/22	1,267	1,269	1,257	1,260	-7	-0.55	2,700
[4556]	25/12/19	1,262	1,267	1,262	1,267	+5	+0.40	1,700
[4556]	25/12/18	1,266	1,266	1,258	1,262	+5	+0.40	600
[4556]	25/12/17	1,258	1,258	1,257	1,257	-3	-0.24	300
[4556]	25/12/16	1,259	1,260	1,259	1,260	+2	+0.16	300
[4556]	25/12/15	1,258	1,259	1,252	1,258	0	0.00	800
[4556]	25/12/12	1,265	1,265	1,255	1,258	-3	-0.24	1,400
[4556]	25/12/11	1,265	1,265	1,260	1,261	-4	-0.32	600
[4556]	25/12/10	1,255	1,265	1,255	1,265	+5	+0.40	3,400
[4556]	25/12/09	1,265	1,265	1,260	1,260	-1	-0.08	2,600
[4556]	25/12/08	1,270	1,270	1,261	1,261	-9	-0.71	700
[4556]	25/12/05	1,269	1,270	1,261	1,270	+9	+0.71	1,900
[4556]	25/12/04	1,261	1,265	1,261	1,261	0	0.00	900
[4556]	25/12/03	1,270	1,270	1,261	1,261	-3	-0.24	1,800
[4556]	25/12/02	1,265	1,268	1,264	1,264	-4	-0.32	2,400
[4556]	25/12/01	1,270	1,270	1,266	1,268	-2	-0.16	1,500
[4556]	25/11/28	1,263	1,270	1,260	1,270	+2	+0.16	1,800
[4556]	25/11/27	1,260	1,268	1,260	1,268	+8	+0.63	2,700
[4556]	25/11/26	1,270	1,270	1,260	1,260	-10	-0.79	1,300
[4556]	25/11/25	1,250	1,270	1,250	1,270	+26	+2.09	4,800
[4556]	25/11/21	1,231	1,259	1,230	1,244	+6	+0.48	16,200
[4556]	25/11/20	1,240	1,240	1,231	1,238	+3	+0.24	2,000
[4556]	25/11/19	1,245	1,245	1,235	1,235	-10	-0.80	800
[4556]	25/11/18	1,257	1,269	1,242	1,245	-6	-0.48	3,300
[4556]	25/11/17	1,250	1,256	1,248	1,251	0	0.00	1,200
[4556]	25/11/14	1,254	1,259	1,251	1,251	-7	-0.56	1,500
[4556]	25/11/13	1,258	1,259	1,246	1,258	0	0.00	1,700
[4556]	25/11/12	1,270	1,270	1,258	1,258	+4	+0.32	1,300
[4556]	25/11/11	1,260	1,263	1,254	1,254	-6	-0.48	2,300
[4556]	25/11/10	1,242	1,266	1,241	1,260	+18	+1.45	2,200
[4556]	25/11/07	1,238	1,252	1,238	1,242	-3	-0.24	400
[4556]	25/11/06	1,245	1,250	1,242	1,245	-3	-0.24	600
[4556]	25/11/05	1,230	1,248	1,229	1,248	+15	+1.22	3,400
[4556]	25/11/04	1,226	1,233	1,226	1,233	+13	+1.07	400
[4556]	25/10/31	1,229	1,229	1,217	1,220	-7	-0.57	1,300
[4556]	25/10/30	1,218	1,229	1,204	1,227	+3	+0.25	6,500
[4556]	25/10/29	1,218	1,224	1,210	1,224	+6	+0.49	11,800
[4556]	25/10/28	1,283	1,307	1,207	1,218	-62	-4.84	25,900
[4556]	25/10/27	1,287	1,289	1,280	1,280	-7	-0.54	1,800
[4556]	25/10/24	1,286	1,296	1,286	1,287	-9	-0.69	1,300
[4556]	25/10/23	1,298	1,298	1,279	1,296	+2	+0.15	600
[4556]	25/10/22	1,271	1,294	1,271	1,294	0	0.00	1,000
[4556]	25/10/21	1,300	1,300	1,274	1,294	+13	+1.01	3,500
[4556]	25/10/20	1,272	1,281	1,262	1,281	+22	+1.75	800
[4556]	25/10/17	1,267	1,267	1,259	1,259	-7	-0.55	4,600
[4556]	25/10/16	1,257	1,284	1,257	1,266	+9	+0.72	600
[4556]	25/10/15	1,242	1,257	1,234	1,257	+15	+1.21	8,200
[4556]	25/10/14	1,272	1,272	1,240	1,242	-32	-2.51	8,200
[4556]	25/10/10	1,280	1,280	1,274	1,274	-6	-0.47	400
[4556]	25/10/09	1,288	1,288	1,280	1,280	-8	-0.62	500
[4556]	25/10/08	1,288	1,292	1,288	1,288	+2	+0.16	900
[4556]	25/10/07	1,281	1,286	1,274	1,286	+12	+0.94	1,100
[4556]	25/10/06	1,284	1,285	1,274	1,274	+2	+0.16	1,400
[4556]	25/10/03	1,273	1,281	1,272	1,272	-1	-0.08	700
[4556]	25/10/02	1,276	1,276	1,266	1,273	-3	-0.24	2,500
[4556]	25/10/01	1,293	1,293	1,265	1,276	-19	-1.47	6,500
[4556]	25/09/30	1,295	1,295	1,295	1,295	0	0.00	200
[4556]	25/09/29	1,315	1,315	1,286	1,295	+10	+0.78	1,600
[4556]	25/09/26	1,280	1,285	1,280	1,285	+2	+0.16	1,100
[4556]	25/09/25	1,283	1,283	1,283	1,283	+2	+0.16	100
[4556]	25/09/24	1,296	1,296	1,281	1,281	0	0.00	1,100
[4556]	25/09/22	1,300	1,301	1,281	1,281	-18	-1.39	1,300
[4556]	25/09/19	1,318	1,318	1,299	1,299	0	0.00	1,200
[4556]	25/09/18	1,299	1,299	1,299	1,299	+1	+0.08	100
[4556]	25/09/17	1,299	1,299	1,290	1,298	-1	-0.08	700
[4556]	25/09/16	1,278	1,323	1,278	1,299	+24	+1.88	1,500
[4556]	25/09/12	1,268	1,281	1,263	1,275	+6	+0.47	2,700
[4556]	25/09/11	1,271	1,275	1,265	1,269	-5	-0.39	1,000
[4556]	25/09/10	1,270	1,274	1,270	1,274	+4	+0.31	200
[4556]	25/09/09	1,277	1,284	1,270	1,270	-10	-0.78	1,600
[4556]	25/09/08	1,275	1,284	1,271	1,280	+5	+0.39	1,800
[4556]	25/09/05	1,276	1,284	1,272	1,275	－	－	3,700
[4556]	25/09/04	－	－	－	1,279	－	－	0
[4556]	25/09/03	1,280	1,282	1,279	1,279	+1	+0.08	1,100
[4556]	25/09/02	1,286	1,286	1,270	1,278	-8	-0.62	1,700
[4556]	25/09/01	1,286	1,286	1,286	1,286	0	0.00	900
[4556]	25/08/29	1,286	1,287	1,286	1,286	-6	-0.46	900
[4556]	25/08/28	1,310	1,310	1,292	1,292	-8	-0.62	800
[4556]	25/08/27	1,305	1,306	1,300	1,300	-5	-0.38	2,400
[4556]	25/08/26	1,316	1,316	1,304	1,305	+5	+0.38	600
[4556]	25/08/25	1,301	1,308	1,300	1,300	+12	+0.93	2,600
[4556]	25/08/22	1,284	1,301	1,284	1,288	+10	+0.78	1,500
[4556]	25/08/21	1,278	1,278	1,278	1,278	-8	-0.62	400
[4556]	25/08/20	1,286	1,286	1,286	1,286	0	0.00	800
[4556]	25/08/19	1,280	1,286	1,280	1,286	+13	+1.02	600
[4556]	25/08/18	1,288	1,288	1,273	1,273	-18	-1.39	700
[4556]	25/08/15	1,297	1,297	1,288	1,291	+20	+1.57	1,200
[4556]	25/08/14	1,284	1,284	1,271	1,271	-16	-1.24	2,100
[4556]	25/08/13	1,258	1,288	1,258	1,287	+25	+1.98	1,700
[4556]	25/08/12	1,252	1,404	1,240	1,262	+2	+0.16	22,300
[4556]	25/08/08	1,253	1,266	1,250	1,260	-5	-0.40	1,500
[4556]	25/08/07	1,262	1,265	1,254	1,265	+3	+0.24	4,900
[4556]	25/08/06	1,248	1,278	1,248	1,262	+6	+0.48	800
[4556]	25/08/05	1,245	1,256	1,245	1,256	+11	+0.88	600
[4556]	25/08/04	1,242	1,245	1,240	1,245	-6	-0.48	800
[4556]	25/08/01	1,237	1,251	1,237	1,251	+13	+1.05	1,300
[4556]	25/07/31	1,250	1,256	1,234	1,238	-6	-0.48	2,300
[4556]	25/07/30	1,244	1,244	1,244	1,244	-10	-0.80	400
[4556]	25/07/29	1,236	1,257	1,236	1,254	+9	+0.72	600
[4556]	25/07/28	1,246	1,260	1,245	1,245	-5	-0.40	6,300
[4556]	25/07/25	1,276	1,288	1,227	1,250	-11	-0.87	12,000
[4556]	25/07/24	1,260	1,270	1,260	1,261	+1	+0.08	5,300
[4556]	25/07/23	1,254	1,260	1,244	1,260	+21	+1.69	1,900
[4556]	25/07/22	1,231	1,272	1,231	1,239	+9	+0.73	1,400
[4556]	25/07/18	1,243	1,243	1,229	1,230	-13	-1.05	2,900
[4556]	25/07/17	1,231	1,243	1,231	1,243	+12	+0.97	2,900
[4556]	25/07/16	1,220	1,231	1,220	1,231	+1	+0.08	1,200
[4556]	25/07/15	1,228	1,230	1,228	1,230	+7	+0.57	500
[4556]	25/07/14	1,223	1,228	1,223	1,223	0	0.00	800
[4556]	25/07/11	1,222	1,231	1,222	1,223	-2	-0.16	1,900
[4556]	25/07/10	1,225	1,225	1,225	1,225	0	0.00	100
[4556]	25/07/09	1,225	1,225	1,225	1,225	－	－	100
[4556]	25/07/08	－	－	－	1,233	－	－	0
[4556]	25/07/07	1,227	1,233	1,223	1,233	+6	+0.49	1,300
[4556]	25/07/04	1,228	1,228	1,227	1,227	-1	-0.08	600
[4556]	25/07/03	1,230	1,230	1,228	1,228	-9	-0.73	800
[4556]	25/07/02	1,240	1,240	1,235	1,237	-3	-0.24	800
[4556]	25/07/01	1,239	1,244	1,233	1,240	+1	+0.08	1,700
[4556]	25/06/30	1,231	1,240	1,229	1,239	+8	+0.65	2,700
[4556]	25/06/27	1,222	1,242	1,222	1,231	+1	+0.08	2,200
[4556]	25/06/26	1,231	1,235	1,230	1,230	-3	-0.24	800
[4556]	25/06/25	1,231	1,248	1,231	1,233	-15	-1.20	1,300
[4556]	25/06/24	1,249	1,249	1,237	1,248	-1	-0.08	500
[4556]	25/06/23	1,245	1,249	1,245	1,249	+4	+0.32	1,500
[4556]	25/06/20	1,235	1,245	1,235	1,245	+10	+0.81	500
[4556]	25/06/19	1,248	1,248	1,233	1,235	-13	-1.04	1,800
[4556]	25/06/18	1,242	1,248	1,242	1,248	+8	+0.65	1,300
[4556]	25/06/17	1,240	1,240	1,240	1,240	-1	-0.08	100
[4556]	25/06/16	1,243	1,243	1,240	1,241	+7	+0.57	500
[4556]	25/06/13	1,241	1,241	1,232	1,234	-6	-0.48	300
[4556]	25/06/12	1,231	1,240	1,231	1,240	-1	-0.08	500
[4556]	25/06/11	1,237	1,241	1,233	1,241	+4	+0.32	700
[4556]	25/06/10	1,235	1,237	1,235	1,237	+2	+0.16	300
[4556]	25/06/09	1,240	1,241	1,235	1,235	-5	-0.40	1,800
[4556]	25/06/06	1,236	1,240	1,236	1,240	+8	+0.65	500
[4556]	25/06/05	1,224	1,232	1,223	1,232	-5	-0.40	900
[4556]	25/06/04	1,237	1,237	1,236	1,237	+10	+0.81	700
[4556]	25/06/03	1,235	1,237	1,224	1,227	-8	-0.65	1,700