コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4659]	26/06/19	nan	nan	nan	nan	+nan	+nan	0
[4659]	26/06/18	4,420	4,420	4,420	4,420	0	+0.00	1,300
[4659]	26/06/17	4,420	4,420	4,420	4,420	-5.0	-0.11	1,200
[4659]	26/06/16	4,425	4,425	4,425	4,425	0	+0.00	3,500
[4659]	26/06/15	4,425	4,425	4,425	4,425	0	+0.00	4,500
[4659]	26/06/12	4,425	4,425	4,425	4,425	0	+0.00	200
[4659]	26/06/11	4,425	4,425	4,425	4,425	0	+0.00	1,300
[4659]	26/06/10	4,425	4,425	4,425	4,425	0	+0.00	6,100
[4659]	26/06/09	4,420	4,425	4,420	4,425	+5.0	+0.11	900
[4659]	26/06/08	4,420	4,420	4,420	4,420	0	+0.00	1,200
[4659]	26/06/05	4,420	4,420	4,420	4,420	0	+0.00	1,200
[4659]	26/06/04	4,420	4,425	4,420	4,420	0	+0.00	1,500
[4659]	26/06/03	4,420	4,420	4,420	4,420	0	+0.00	3,300
[4659]	26/06/02	4,420	4,420	4,420	4,420	-5.0	-0.11	5,800
[4659]	26/06/01	4,420	4,425	4,420	4,425	+5.0	+0.11	600
[4659]	26/05/29	4,420	4,420	4,420	4,420	-5.0	-0.11	11,200
[4659]	26/05/28	4,420	4,425	4,420	4,425	+5.0	+0.11	300
[4659]	26/05/27	4,420	4,420	4,420	4,420	0	+0.00	2,300
[4659]	26/05/26	－	－	－	4,420	－	－	0
[4659]	26/05/25	4,420	4,425	4,420	4,420	0	+0.00	1,600
[4659]	26/05/22	4,425	4,425	4,420	4,420	0	+0.00	3,500
[4659]	26/05/21	4,420	4,420	4,420	4,420	0	+0.00	1,500
[4659]	26/05/20	4,420	4,420	4,420	4,420	-5.0	-0.11	100
[4659]	26/05/19	4,420	4,425	4,420	4,425	+5.0	+0.11	200
[4659]	26/05/18	4,420	4,420	4,420	4,420	0	+0.00	800
[4659]	26/05/15	4,420	4,425	4,420	4,420	0	+0.00	1,000
[4659]	26/05/14	4,420	4,420	4,420	4,420	-5.0	-0.11	100
[4659]	26/05/13	4,420	4,425	4,420	4,425	+5.0	+0.11	400
[4659]	26/05/12	4,420	4,425	4,420	4,420	+5.0	+0.11	7,500
[4659]	26/05/11	4,415	4,415	4,415	4,415	0	+0.00	200
[4659]	26/05/08	4,415	4,415	4,415	4,415	0	+0.00	1,100
[4659]	26/05/07	4,415	4,420	4,415	4,415	+5.0	+0.11	4,700
[4659]	26/05/01	4,415	4,420	4,410	4,410	-5.0	-0.11	20,300
[4659]	26/04/30	4,415	4,415	4,415	4,415	0	+0.00	38,700
[4659]	26/04/28	4,415	4,420	4,415	4,415	0	+0.00	37,900
[4659]	26/04/27	4,415	4,415	4,415	4,415	0	0.00	400
[4659]	26/04/24	4,415	4,415	4,415	4,415	-5	-0.11	3,900
[4659]	26/04/23	4,415	4,420	4,415	4,420	+5	+0.11	1,300
[4659]	26/04/22	4,415	4,420	4,415	4,415	0	0.00	500
[4659]	26/04/21	4,415	4,415	4,415	4,415	0	0.00	400
[4659]	26/04/20	4,415	4,415	4,415	4,415	0	0.00	900
[4659]	26/04/17	4,415	4,415	4,415	4,415	0	0.00	18,100
[4659]	26/04/16	4,415	4,415	4,415	4,415	0	0.00	600
[4659]	26/04/15	4,420	4,420	4,415	4,415	-5	-0.11	400
[4659]	26/04/14	4,420	4,420	4,420	4,420	0	0.00	1,200
[4659]	26/04/13	4,415	4,420	4,415	4,420	+5	+0.11	1,400
[4659]	26/04/10	4,420	4,420	4,415	4,415	0	0.00	2,600
[4659]	26/04/09	4,415	4,420	4,415	4,415	0	0.00	10,700
[4659]	26/04/08	4,410	4,415	4,410	4,415	+10	+0.23	6,700
[4659]	26/04/07	4,405	4,410	4,405	4,405	0	0.00	3,200
[4659]	26/04/06	4,405	4,415	4,405	4,405	-10	-0.23	6,500
[4659]	26/04/03	4,435	4,435	4,415	4,415	-30	-0.67	7,400
[4659]	26/04/02	4,445	4,450	4,445	4,445	0	0.00	8,000
[4659]	26/04/01	4,445	4,455	4,440	4,445	+5	+0.11	55,500
[4659]	26/03/31	4,440	4,445	4,440	4,440	0	0.00	21,700
[4659]	26/03/30	4,440	4,445	4,440	4,440	-5	-0.11	15,200
[4659]	26/03/27	4,440	4,445	4,440	4,445	+5	+0.11	24,900
[4659]	26/03/26	4,440	4,445	4,440	4,440	0	0.00	7,400
[4659]	26/03/25	4,440	4,445	4,440	4,440	0	0.00	13,100
[4659]	26/03/24	4,440	4,445	4,440	4,440	0	0.00	11,900
[4659]	26/03/23	4,440	4,440	4,440	4,440	0	0.00	62,300
[4659]	26/03/19	4,440	4,445	4,440	4,440	0	0.00	16,800
[4659]	26/03/18	4,440	4,440	4,440	4,440	0	0.00	14,800
[4659]	26/03/17	4,445	4,445	4,440	4,440	0	0.00	13,800
[4659]	26/03/16	4,440	4,445	4,440	4,440	0	0.00	59,800
[4659]	26/03/13	4,435	4,440	4,435	4,440	+5	+0.11	17,300
[4659]	26/03/12	4,435	4,440	4,435	4,435	0	0.00	8,500
[4659]	26/03/11	4,440	4,440	4,435	4,435	0	0.00	14,300
[4659]	26/03/10	4,435	4,440	4,435	4,435	0	0.00	15,800
[4659]	26/03/09	4,435	4,440	4,435	4,435	0	0.00	32,000
[4659]	26/03/06	4,435	4,440	4,435	4,435	0	0.00	34,800
[4659]	26/03/05	4,435	4,440	4,435	4,435	0	0.00	34,000
[4659]	26/03/04	4,435	4,440	4,435	4,435	0	0.00	33,800
[4659]	26/03/03	4,435	4,440	4,435	4,435	-5	-0.11	35,700
[4659]	26/03/02	4,435	4,440	4,435	4,440	+5	+0.11	46,400
[4659]	26/02/27	4,435	4,440	4,435	4,435	0	0.00	103,200
[4659]	26/02/26	4,435	4,440	4,435	4,435	0	0.00	42,800
[4659]	26/02/25	4,435	4,440	4,435	4,435	0	0.00	103,200
[4659]	26/02/24	4,435	4,440	4,435	4,435	0	0.00	263,000
[4659]	26/02/20	4,440	4,445	4,435	4,435	+325	+7.91	280,500
[4659]	26/02/19	3,770	4,110	3,700	4,110	+360	+9.60	43,000
[4659]	26/02/18	3,360	3,820	3,330	3,750	+390	+11.61	31,300
[4659]	26/02/17	3,050	3,365	3,050	3,360	+320	+10.53	9,100
[4659]	26/02/16	2,960	3,045	2,946	3,040	+94	+3.19	5,900
[4659]	26/02/13	2,935	2,947	2,935	2,946	+11	+0.37	2,100
[4659]	26/02/12	2,951	2,951	2,935	2,935	-5	-0.17	1,400
[4659]	26/02/10	2,945	2,945	2,940	2,940	-5	-0.17	1,900
[4659]	26/02/09	2,940	2,970	2,940	2,945	+3	+0.10	2,400
[4659]	26/02/06	2,936	2,950	2,935	2,942	+6	+0.20	1,100
[4659]	26/02/05	2,934	2,944	2,934	2,936	-12	-0.41	900
[4659]	26/02/04	2,974	2,974	2,923	2,948	-33	-1.11	2,100
[4659]	26/02/03	3,040	3,040	2,973	2,981	-74	-2.42	5,200
[4659]	26/02/02	3,100	3,145	3,030	3,055	-110	-3.48	11,900
[4659]	26/01/30	3,055	3,245	3,010	3,165	+130	+4.28	14,300
[4659]	26/01/29	3,040	3,040	3,015	3,035	-5	-0.16	400
[4659]	26/01/28	2,995	3,055	2,995	3,040	+20	+0.66	3,000
[4659]	26/01/27	3,035	3,035	2,990	3,020	-20	-0.66	1,100
[4659]	26/01/26	2,990	3,040	2,984	3,040	+43	+1.43	3,900
[4659]	26/01/23	2,976	2,997	2,976	2,997	+11	+0.37	2,000
[4659]	26/01/22	2,970	2,993	2,970	2,986	+17	+0.57	2,300
[4659]	26/01/21	2,956	2,969	2,947	2,969	+5	+0.17	16,400
[4659]	26/01/20	2,942	2,970	2,940	2,964	+17	+0.58	2,300
[4659]	26/01/19	2,945	2,950	2,945	2,947	+2	+0.07	700
[4659]	26/01/16	2,941	2,945	2,937	2,945	+12	+0.41	1,600
[4659]	26/01/15	2,924	2,950	2,913	2,933	+9	+0.31	5,600
[4659]	26/01/14	2,915	2,924	2,910	2,924	0	0.00	500
[4659]	26/01/13	2,949	2,950	2,913	2,924	-24	-0.81	2,800
[4659]	26/01/09	2,918	2,948	2,918	2,948	+31	+1.06	400
[4659]	26/01/08	2,927	2,940	2,915	2,917	+5	+0.17	1,300
[4659]	26/01/07	2,910	2,920	2,908	2,912	-23	-0.78	500
[4659]	26/01/06	2,936	2,940	2,935	2,935	-1	-0.03	400
[4659]	26/01/05	2,940	2,953	2,936	2,936	－	－	900
[4659]	25/12/30	－	－	－	2,960	－	－	0
[4659]	25/12/29	2,958	2,960	2,919	2,960	+42	+1.44	2,100
[4659]	25/12/26	2,915	2,921	2,900	2,918	+3	+0.10	2,100
[4659]	25/12/25	2,924	2,924	2,915	2,915	-9	-0.31	200
[4659]	25/12/24	2,931	2,931	2,922	2,924	-36	-1.22	600
[4659]	25/12/23	2,919	2,960	2,919	2,960	+32	+1.09	600
[4659]	25/12/22	2,916	2,929	2,916	2,928	0	0.00	600
[4659]	25/12/19	2,925	2,928	2,925	2,928	+3	+0.10	300
[4659]	25/12/18	2,960	2,960	2,921	2,925	-60	-2.01	500
[4659]	25/12/17	2,985	2,985	2,985	2,985	-20	-0.67	100
[4659]	25/12/16	3,005	3,005	2,966	3,005	0	0.00	700
[4659]	25/12/15	3,000	3,005	3,000	3,005	+5	+0.17	1,800
[4659]	25/12/12	3,000	3,005	3,000	3,000	0	0.00	1,700
[4659]	25/12/11	2,979	3,000	2,973	3,000	+27	+0.91	1,400
[4659]	25/12/10	2,957	2,973	2,936	2,973	+40	+1.36	1,100
[4659]	25/12/09	2,954	2,955	2,908	2,933	-21	-0.71	1,300
[4659]	25/12/08	2,954	2,954	2,904	2,954	+4	+0.14	1,000
[4659]	25/12/05	2,917	2,950	2,910	2,950	+40	+1.37	1,100
[4659]	25/12/04	2,913	2,913	2,886	2,910	+5	+0.17	1,800
[4659]	25/12/03	2,924	2,924	2,885	2,905	-19	-0.65	400
[4659]	25/12/02	2,887	2,924	2,886	2,924	+24	+0.83	400
[4659]	25/12/01	2,901	2,924	2,900	2,900	-2	-0.07	500
[4659]	25/11/28	2,912	2,926	2,901	2,902	-9	-0.31	1,300
[4659]	25/11/27	2,950	2,955	2,911	2,911	－	－	800
[4659]	25/11/26	－	－	－	2,911	－	－	0
[4659]	25/11/25	2,911	2,924	2,911	2,911	+1	+0.03	1,800
[4659]	25/11/21	2,910	2,910	2,910	2,910	-1	-0.03	200
[4659]	25/11/20	2,941	2,941	2,911	2,911	-30	-1.02	800
[4659]	25/11/19	2,910	2,957	2,910	2,941	+31	+1.07	1,000
[4659]	25/11/18	2,910	2,959	2,910	2,910	-15	-0.51	500
[4659]	25/11/17	2,973	2,973	2,875	2,925	-40	-1.35	3,000
[4659]	25/11/14	2,875	2,975	2,875	2,965	+5	+0.17	2,200
[4659]	25/11/13	2,960	2,975	2,960	2,960	+34	+1.16	500
[4659]	25/11/12	2,916	2,950	2,916	2,926	-24	-0.81	1,500
[4659]	25/11/11	2,948	2,950	2,930	2,950	+2	+0.07	700
[4659]	25/11/10	2,949	2,949	2,919	2,948	－	－	400
[4659]	25/11/07	－	－	－	2,910	－	－	0
[4659]	25/11/06	2,910	2,919	2,910	2,910	+50	+1.75	800
[4659]	25/11/05	2,914	2,914	2,860	2,860	-71	-2.42	1,100
[4659]	25/11/04	2,970	2,970	2,912	2,931	-19	-0.64	1,100
[4659]	25/10/31	2,945	2,970	2,924	2,950	+34	+1.17	1,300
[4659]	25/10/30	2,913	2,916	2,911	2,916	－	－	1,300
[4659]	25/10/29	－	－	－	2,963	－	－	0
[4659]	25/10/28	2,963	2,963	2,963	2,963	0	0.00	300
[4659]	25/10/27	2,964	2,964	2,934	2,963	-7	-0.24	900
[4659]	25/10/24	2,927	2,970	2,927	2,970	+43	+1.47	1,700
[4659]	25/10/23	2,912	2,927	2,912	2,927	-21	-0.71	300
[4659]	25/10/22	2,935	2,949	2,934	2,948	+14	+0.48	1,700
[4659]	25/10/21	2,920	2,938	2,912	2,934	+15	+0.51	1,600
[4659]	25/10/20	2,929	2,950	2,919	2,919	+4	+0.14	800
[4659]	25/10/17	2,940	2,966	2,915	2,915	-75	-2.51	1,300
[4659]	25/10/16	2,925	2,990	2,910	2,990	+65	+2.22	8,400
[4659]	25/10/15	2,884	2,948	2,884	2,925	+41	+1.42	1,800
[4659]	25/10/14	2,913	2,913	2,837	2,884	-41	-1.40	1,400
[4659]	25/10/10	2,870	2,951	2,851	2,925	+5	+0.17	2,100
[4659]	25/10/09	2,917	2,920	2,917	2,920	-15	-0.51	200
[4659]	25/10/08	2,901	2,955	2,901	2,935	-5	-0.17	900
[4659]	25/10/07	2,952	2,970	2,920	2,940	-19	-0.64	1,100
[4659]	25/10/06	2,950	2,970	2,900	2,959	+66	+2.28	2,200
[4659]	25/10/03	2,911	2,947	2,888	2,893	+32	+1.12	1,800
[4659]	25/10/02	2,930	2,970	2,833	2,861	+31	+1.10	3,600
[4659]	25/10/01	2,981	2,988	2,830	2,830	-151	-5.07	4,100
[4659]	25/09/30	3,005	3,030	2,980	2,981	-49	-1.62	4,100
[4659]	25/09/29	2,973	3,030	2,966	3,030	-10	-0.33	3,100
[4659]	25/09/26	3,020	3,040	3,000	3,040	+10	+0.33	1,700
[4659]	25/09/25	3,000	3,030	3,000	3,030	+30	+1.00	2,400
[4659]	25/09/24	2,993	3,025	2,993	3,000	-5	-0.17	1,900
[4659]	25/09/22	3,000	3,030	3,000	3,005	+5	+0.17	1,200
[4659]	25/09/19	2,992	3,000	2,990	3,000	+5	+0.17	1,100
[4659]	25/09/18	2,994	3,020	2,991	2,995	-25	-0.83	900
[4659]	25/09/17	3,020	3,020	2,991	3,020	+25	+0.83	2,600
[4659]	25/09/16	3,000	3,030	2,990	2,995	+5	+0.17	3,000
[4659]	25/09/12	2,990	2,990	2,990	2,990	+3	+0.10	200
[4659]	25/09/11	2,988	3,005	2,987	2,987	-13	-0.43	400
[4659]	25/09/10	2,997	3,010	2,997	3,000	+10	+0.33	1,500
[4659]	25/09/09	2,989	2,990	2,966	2,990	+10	+0.34	1,000
[4659]	25/09/08	2,959	3,045	2,956	2,980	+8	+0.27	800
[4659]	25/09/05	2,950	3,045	2,950	2,972	+2	+0.07	3,200
[4659]	25/09/04	3,000	3,000	2,970	2,970	0	0.00	4,600
[4659]	25/09/03	2,953	2,971	2,950	2,970	+17	+0.58	2,300
[4659]	25/09/02	2,970	2,970	2,936	2,953	-1	-0.03	2,200
[4659]	25/09/01	2,947	2,985	2,932	2,954	+7	+0.24	2,500
[4659]	25/08/29	2,943	2,967	2,942	2,947	+2	+0.07	2,100
[4659]	25/08/28	2,968	2,968	2,945	2,945	+2	+0.07	1,000
[4659]	25/08/27	2,970	2,970	2,943	2,943	-7	-0.24	1,200
[4659]	25/08/26	2,950	2,970	2,944	2,950	0	0.00	2,400
[4659]	25/08/25	2,963	2,963	2,950	2,950	-13	-0.44	2,200
[4659]	25/08/22	2,965	2,972	2,956	2,963	+8	+0.27	800
[4659]	25/08/21	2,955	2,955	2,955	2,955	-5	-0.17	100
[4659]	25/08/20	2,952	2,960	2,951	2,960	-8	-0.27	500
[4659]	25/08/19	2,950	2,998	2,950	2,968	+13	+0.44	5,700
[4659]	25/08/18	2,949	2,999	2,949	2,955	-5	-0.17	1,800
[4659]	25/08/15	3,005	3,030	2,945	2,960	-45	-1.50	3,200
[4659]	25/08/14	3,000	3,015	2,945	3,005	+35	+1.18	2,400
[4659]	25/08/13	2,998	3,050	2,970	2,970	-28	-0.93	1,200
[4659]	25/08/12	3,010	3,025	2,996	2,998	-32	-1.06	1,000
[4659]	25/08/08	3,085	3,085	3,030	3,030	-55	-1.78	1,100
[4659]	25/08/07	3,000	3,095	3,000	3,085	+65	+2.15	2,000
[4659]	25/08/06	3,015	3,080	3,000	3,020	+5	+0.17	2,000
[4659]	25/08/05	3,145	3,145	3,015	3,015	-125	-3.98	1,700
[4659]	25/08/04	2,980	3,140	2,960	3,140	+120	+3.97	3,900
[4659]	25/08/01	3,005	3,020	2,952	3,020	+32	+1.07	2,600
[4659]	25/07/31	2,929	2,988	2,929	2,988	+25	+0.84	3,400
[4659]	25/07/30	2,905	2,963	2,890	2,963	+13	+0.44	3,500
[4659]	25/07/29	2,930	2,952	2,902	2,950	+20	+0.68	1,200
[4659]	25/07/28	2,891	2,957	2,891	2,930	+40	+1.38	1,500
[4659]	25/07/25	2,829	2,962	2,752	2,890	+28	+0.98	5,700
[4659]	25/07/24	2,977	2,988	2,862	2,862	-135	-4.50	4,700
[4659]	25/07/23	3,010	3,070	2,997	2,997	-13	-0.43	2,500
[4659]	25/07/22	3,095	3,095	3,005	3,010	-85	-2.75	1,300
[4659]	25/07/18	3,030	3,100	2,998	3,095	+65	+2.15	2,400
[4659]	25/07/17	3,135	3,135	3,005	3,030	-105	-3.35	2,700
[4659]	25/07/16	3,125	3,140	3,065	3,135	+10	+0.32	6,300
[4659]	25/07/15	3,090	3,175	3,090	3,125	+35	+1.13	4,900
[4659]	25/07/14	2,998	3,095	2,998	3,090	+92	+3.07	4,700
[4659]	25/07/11	2,998	2,998	2,998	2,998	0	0.00	100
[4659]	25/07/10	3,000	3,000	2,958	2,998	+15	+0.50	600
[4659]	25/07/09	3,010	3,020	2,983	2,983	-32	-1.06	1,400
[4659]	25/07/08	2,984	3,015	2,984	3,015	+36	+1.21	3,000
[4659]	25/07/07	2,906	2,995	2,906	2,979	+40	+1.36	2,800
[4659]	25/07/04	2,960	2,989	2,939	2,939	-21	-0.71	8,000
[4659]	25/07/03	2,971	2,979	2,935	2,960	-18	-0.60	3,300
[4659]	25/07/02	2,977	2,979	2,942	2,978	+1	+0.03	1,400
[4659]	25/07/01	2,927	2,977	2,927	2,977	+28	+0.95	500
[4659]	25/06/30	2,920	2,955	2,900	2,949	+29	+0.99	2,100
[4659]	25/06/27	2,884	2,920	2,842	2,920	+35	+1.21	2,200
[4659]	25/06/26	2,881	2,885	2,869	2,885	-2	-0.07	1,900
[4659]	25/06/25	2,850	2,887	2,850	2,887	+33	+1.16	700
[4659]	25/06/24	2,854	2,920	2,854	2,854	-36	-1.25	800
[4659]	25/06/23	2,861	2,905	2,840	2,890	+29	+1.01	2,000
[4659]	25/06/20	2,898	2,921	2,861	2,861	-37	-1.28	3,900
[4659]	25/06/19	2,908	2,921	2,856	2,898	-10	-0.34	2,100
[4659]	25/06/18	2,831	2,919	2,831	2,908	+77	+2.72	7,200
[4659]	25/06/17	2,785	2,845	2,785	2,831	+46	+1.65	2,800
[4659]	25/06/16	2,830	2,835	2,784	2,785	-45	-1.59	3,900
[4659]	25/06/13	2,767	2,830	2,767	2,830	+23	+0.82	1,700
[4659]	25/06/12	2,795	2,820	2,753	2,807	+21	+0.75	2,800
[4659]	25/06/11	2,752	2,823	2,752	2,786	-16	-0.57	2,800