コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4834]	26/04/15	1,752	1,754	1,752	1,754	+2	+0.11	4,200
[4834]	26/04/14	1,752	1,752	1,752	1,752	0	0.00	100
[4834]	26/04/13	1,752	1,752	1,752	1,752	0	0.00	800
[4834]	26/04/10	1,752	1,752	1,752	1,752	0	0.00	200
[4834]	26/04/09	1,752	1,752	1,752	1,752	0	0.00	300
[4834]	26/04/08	1,752	1,752	1,752	1,752	0	0.00	5,200
[4834]	26/04/07	1,752	1,752	1,752	1,752	0	0.00	700
[4834]	26/04/06	1,752	1,752	1,752	1,752	0	0.00	400
[4834]	26/04/03	1,751	1,752	1,751	1,752	+1	+0.06	1,700
[4834]	26/04/02	1,751	1,751	1,751	1,751	0	0.00	400
[4834]	26/04/01	1,750	1,751	1,750	1,751	0	0.00	1,100
[4834]	26/03/31	1,751	1,751	1,751	1,751	0	0.00	3,400
[4834]	26/03/30	1,749	1,751	1,749	1,751	+2	+0.11	3,600
[4834]	26/03/27	1,749	1,750	1,749	1,749	0	0.00	3,800
[4834]	26/03/26	1,749	1,750	1,749	1,749	0	0.00	1,000
[4834]	26/03/25	1,749	1,750	1,749	1,749	-1	-0.06	2,000
[4834]	26/03/24	1,750	1,750	1,749	1,750	+1	+0.06	6,300
[4834]	26/03/23	1,748	1,749	1,748	1,749	0	0.00	4,300
[4834]	26/03/19	1,748	1,749	1,748	1,749	+2	+0.11	8,100
[4834]	26/03/18	1,747	1,747	1,747	1,747	0	0.00	4,300
[4834]	26/03/17	1,748	1,748	1,747	1,747	0	0.00	10,100
[4834]	26/03/16	1,747	1,747	1,746	1,747	0	0.00	11,500
[4834]	26/03/13	1,747	1,748	1,747	1,747	0	0.00	5,100
[4834]	26/03/12	1,747	1,747	1,747	1,747	0	0.00	3,600
[4834]	26/03/11	1,747	1,749	1,747	1,747	+1	+0.06	6,700
[4834]	26/03/10	1,746	1,747	1,746	1,746	0	0.00	4,400
[4834]	26/03/09	1,746	1,747	1,746	1,746	-3	-0.17	6,200
[4834]	26/03/06	1,748	1,749	1,747	1,749	-5	-0.29	13,400
[4834]	26/03/05	1,747	1,755	1,747	1,754	+258	+17.25	86,700
[4834]	26/03/04	1,496	1,496	1,496	1,496	+300	+25.08	4,000
[4834]	26/03/03	1,196	1,197	1,196	1,196	-10	-0.83	400
[4834]	26/03/02	1,208	1,208	1,191	1,206	+6	+0.50	400
[4834]	26/02/27	1,200	1,200	1,200	1,200	－	－	100
[4834]	26/02/26	－	－	－	1,214	－	－	0
[4834]	26/02/25	1,202	1,214	1,200	1,214	+16	+1.34	300
[4834]	26/02/24	1,232	1,232	1,198	1,198	-4	-0.33	1,200
[4834]	26/02/20	1,201	1,202	1,198	1,202	+2	+0.17	700
[4834]	26/02/19	1,200	1,200	1,200	1,200	+1	+0.08	100
[4834]	26/02/18	1,199	1,199	1,199	1,199	－	－	100
[4834]	26/02/17	－	－	－	1,200	－	－	0
[4834]	26/02/16	1,200	1,209	1,200	1,200	-1	-0.08	300
[4834]	26/02/13	1,201	1,201	1,201	1,201	+1	+0.08	100
[4834]	26/02/12	1,199	1,200	1,199	1,200	+5	+0.42	200
[4834]	26/02/10	1,195	1,195	1,195	1,195	－	－	100
[4834]	26/02/09	－	－	－	1,198	－	－	0
[4834]	26/02/06	1,192	1,198	1,192	1,198	-11	-0.91	400
[4834]	26/02/05	1,209	1,209	1,209	1,209	+26	+2.20	100
[4834]	26/02/04	1,206	1,206	1,183	1,183	-8	-0.67	200
[4834]	26/02/03	1,200	1,200	1,191	1,191	-9	-0.75	1,000
[4834]	26/02/02	1,200	1,200	1,200	1,200	0	0.00	100
[4834]	26/01/30	1,200	1,200	1,199	1,200	0	0.00	700
[4834]	26/01/29	1,185	1,200	1,185	1,200	0	0.00	200
[4834]	26/01/28	1,190	1,200	1,190	1,200	+3	+0.25	1,800
[4834]	26/01/27	1,198	1,198	1,197	1,197	+18	+1.53	1,100
[4834]	26/01/26	1,200	1,200	1,167	1,179	-19	-1.59	3,900
[4834]	26/01/23	1,197	1,198	1,194	1,198	-2	-0.17	1,600
[4834]	26/01/22	1,209	1,209	1,194	1,200	0	0.00	3,500
[4834]	26/01/21	1,196	1,200	1,191	1,200	+2	+0.17	1,400
[4834]	26/01/20	1,198	1,198	1,198	1,198	+5	+0.42	1,000
[4834]	26/01/19	1,200	1,200	1,193	1,193	-7	-0.58	1,200
[4834]	26/01/16	1,200	1,200	1,197	1,200	+4	+0.33	900
[4834]	26/01/15	1,200	1,200	1,196	1,196	+1	+0.08	700
[4834]	26/01/14	1,203	1,203	1,195	1,195	+2	+0.17	200
[4834]	26/01/13	1,202	1,202	1,193	1,193	-5	-0.42	2,100
[4834]	26/01/09	1,210	1,210	1,198	1,198	-22	-1.80	1,700
[4834]	26/01/08	1,224	1,224	1,220	1,220	-4	-0.33	300
[4834]	26/01/07	1,209	1,224	1,201	1,224	－	－	1,400
[4834]	26/01/06	－	－	－	1,209	－	－	0
[4834]	26/01/05	1,211	1,211	1,202	1,209	-2	-0.17	1,700
[4834]	25/12/30	1,202	1,211	1,181	1,211	+9	+0.75	3,000
[4834]	25/12/29	1,229	1,229	1,202	1,202	+3	+0.25	400
[4834]	25/12/26	1,201	1,236	1,198	1,199	-20	-1.64	1,400
[4834]	25/12/25	1,201	1,219	1,201	1,219	0	0.00	1,300
[4834]	25/12/24	1,198	1,219	1,194	1,219	+19	+1.58	1,400
[4834]	25/12/23	1,202	1,215	1,200	1,200	-3	-0.25	700
[4834]	25/12/22	1,198	1,203	1,195	1,203	+9	+0.75	1,300
[4834]	25/12/19	1,200	1,202	1,194	1,194	-6	-0.50	900
[4834]	25/12/18	1,200	1,200	1,192	1,200	0	0.00	1,500
[4834]	25/12/17	1,200	1,200	1,188	1,200	0	0.00	1,300
[4834]	25/12/16	1,200	1,200	1,184	1,200	+11	+0.93	2,200
[4834]	25/12/15	1,200	1,200	1,188	1,189	-11	-0.92	2,400
[4834]	25/12/12	1,183	1,200	1,183	1,200	0	0.00	2,100
[4834]	25/12/11	1,200	1,200	1,200	1,200	0	0.00	700
[4834]	25/12/10	1,181	1,200	1,181	1,200	-4	-0.33	600
[4834]	25/12/09	1,204	1,204	1,204	1,204	+4	+0.33	100
[4834]	25/12/08	1,181	1,200	1,181	1,200	0	0.00	700
[4834]	25/12/05	1,185	1,206	1,185	1,200	-5	-0.41	300
[4834]	25/12/04	1,172	1,205	1,172	1,205	+5	+0.42	2,100
[4834]	25/12/03	1,181	1,204	1,170	1,200	+20	+1.69	2,200
[4834]	25/12/02	1,162	1,199	1,140	1,180	+30	+2.61	6,100
[4834]	25/12/01	1,198	1,200	1,150	1,150	-50	-4.17	9,900
[4834]	25/11/28	1,200	1,200	1,190	1,200	+4	+0.33	1,500
[4834]	25/11/27	1,171	1,216	1,170	1,196	-95	-7.36	10,000
[4834]	25/11/26	1,289	1,310	1,280	1,291	+1	+0.08	5,700
[4834]	25/11/25	1,286	1,290	1,276	1,290	+4	+0.31	3,900
[4834]	25/11/21	1,286	1,287	1,286	1,286	0	0.00	600
[4834]	25/11/20	1,270	1,328	1,267	1,286	-9	-0.69	14,200
[4834]	25/11/19	1,291	1,295	1,284	1,295	0	0.00	2,300
[4834]	25/11/18	1,295	1,295	1,291	1,295	0	0.00	1,000
[4834]	25/11/17	1,296	1,297	1,295	1,295	-2	-0.15	900
[4834]	25/11/14	1,295	1,297	1,295	1,297	+1	+0.08	800
[4834]	25/11/13	1,299	1,299	1,295	1,296	0	0.00	1,000
[4834]	25/11/12	1,296	1,296	1,296	1,296	0	0.00	300
[4834]	25/11/11	1,304	1,307	1,296	1,296	-11	-0.84	1,100
[4834]	25/11/10	1,290	1,307	1,290	1,307	+17	+1.32	1,600
[4834]	25/11/07	1,288	1,290	1,288	1,290	0	0.00	400
[4834]	25/11/06	1,298	1,298	1,290	1,290	-7	-0.54	1,100
[4834]	25/11/05	1,296	1,298	1,296	1,297	+1	+0.08	800
[4834]	25/11/04	1,303	1,305	1,296	1,296	-1	-0.08	1,800
[4834]	25/10/31	1,307	1,307	1,297	1,297	-10	-0.77	2,800
[4834]	25/10/30	1,302	1,307	1,300	1,307	+4	+0.31	1,600
[4834]	25/10/29	1,307	1,310	1,303	1,303	-11	-0.84	1,000
[4834]	25/10/28	1,316	1,316	1,304	1,314	-3	-0.23	500
[4834]	25/10/27	1,320	1,320	1,315	1,317	-11	-0.83	800
[4834]	25/10/24	1,322	1,328	1,322	1,328	－	－	300
[4834]	25/10/23	－	－	－	1,329	－	－	0
[4834]	25/10/22	1,330	1,330	1,326	1,329	+8	+0.61	700
[4834]	25/10/21	1,330	1,335	1,321	1,321	-9	-0.68	2,200
[4834]	25/10/20	1,330	1,330	1,328	1,330	0	0.00	900
[4834]	25/10/17	1,330	1,330	1,330	1,330	0	0.00	500
[4834]	25/10/16	1,330	1,330	1,330	1,330	0	0.00	200
[4834]	25/10/15	1,316	1,330	1,316	1,330	+12	+0.91	2,000
[4834]	25/10/14	1,310	1,318	1,302	1,318	+5	+0.38	2,700
[4834]	25/10/10	1,311	1,313	1,310	1,313	+1	+0.08	500
[4834]	25/10/09	1,302	1,312	1,302	1,312	+2	+0.15	900
[4834]	25/10/08	1,305	1,310	1,305	1,310	0	0.00	1,000
[4834]	25/10/07	1,309	1,313	1,300	1,310	0	0.00	2,600
[4834]	25/10/06	1,300	1,310	1,300	1,310	+1	+0.08	3,500
[4834]	25/10/03	1,293	1,309	1,293	1,309	+18	+1.39	1,100
[4834]	25/10/02	1,291	1,295	1,291	1,291	-3	-0.23	700
[4834]	25/10/01	1,296	1,296	1,294	1,294	-3	-0.23	300
[4834]	25/09/30	1,296	1,297	1,290	1,297	-1	-0.08	1,200
[4834]	25/09/29	1,299	1,299	1,296	1,298	-8	-0.61	1,300
[4834]	25/09/26	1,301	1,306	1,293	1,306	+5	+0.38	900
[4834]	25/09/25	1,306	1,306	1,301	1,301	-8	-0.61	400
[4834]	25/09/24	1,302	1,309	1,302	1,309	-3	-0.23	500
[4834]	25/09/22	1,318	1,318	1,301	1,312	-11	-0.83	1,000
[4834]	25/09/19	1,323	1,323	1,323	1,323	+10	+0.76	300
[4834]	25/09/18	1,313	1,313	1,313	1,313	-6	-0.45	100
[4834]	25/09/17	1,300	1,319	1,300	1,319	-9	-0.68	900
[4834]	25/09/16	1,327	1,328	1,306	1,328	－	－	1,200
[4834]	25/09/12	－	－	－	1,316	－	－	0
[4834]	25/09/11	1,325	1,327	1,316	1,316	-4	-0.30	500
[4834]	25/09/10	1,320	1,320	1,320	1,320	+1	+0.08	100
[4834]	25/09/09	1,319	1,328	1,319	1,319	-1	-0.08	400
[4834]	25/09/08	1,318	1,320	1,318	1,320	+9	+0.69	700
[4834]	25/09/05	1,317	1,317	1,311	1,311	-9	-0.68	900
[4834]	25/09/04	1,328	1,329	1,318	1,320	+3	+0.23	800
[4834]	25/09/03	1,328	1,328	1,317	1,317	－	－	600
[4834]	25/09/02	－	－	－	1,320	－	－	0
[4834]	25/09/01	－	－	－	1,320	－	－	0
[4834]	25/08/29	1,329	1,329	1,320	1,320	+10	+0.76	700
[4834]	25/08/28	1,325	1,325	1,270	1,310	-15	-1.13	2,000
[4834]	25/08/27	1,327	1,327	1,322	1,325	+1	+0.08	600
[4834]	25/08/26	1,324	1,324	1,324	1,324	+5	+0.38	600
[4834]	25/08/25	1,321	1,321	1,319	1,319	+1	+0.08	600
[4834]	25/08/22	1,318	1,318	1,318	1,318	0	0.00	200
[4834]	25/08/21	1,318	1,318	1,318	1,318	-1	-0.08	200
[4834]	25/08/20	1,330	1,330	1,319	1,319	-11	-0.83	1,100
[4834]	25/08/19	1,330	1,330	1,330	1,330	0	0.00	1,000
[4834]	25/08/18	1,330	1,330	1,330	1,330	+3	+0.23	200
[4834]	25/08/15	1,327	1,327	1,327	1,327	-3	-0.23	300
[4834]	25/08/14	1,330	1,330	1,330	1,330	0	0.00	400
[4834]	25/08/13	1,332	1,332	1,330	1,330	-1	-0.08	800
[4834]	25/08/12	1,333	1,333	1,331	1,331	+1	+0.08	500
[4834]	25/08/08	1,335	1,335	1,330	1,330	－	－	300
[4834]	25/08/07	－	－	－	1,323	－	－	0
[4834]	25/08/06	－	－	－	1,323	－	－	0
[4834]	25/08/05	1,323	1,323	1,323	1,323	-13	-0.97	200
[4834]	25/08/04	1,324	1,336	1,321	1,336	-2	-0.15	700
[4834]	25/08/01	1,338	1,338	1,338	1,338	+5	+0.38	100
[4834]	25/07/31	1,333	1,333	1,333	1,333	-13	-0.97	100
[4834]	25/07/30	1,345	1,346	1,343	1,346	+18	+1.36	1,700
[4834]	25/07/29	1,328	1,328	1,328	1,328	－	－	100
[4834]	25/07/28	－	－	－	1,339	－	－	0
[4834]	25/07/25	1,340	1,340	1,339	1,339	-2	-0.15	300
[4834]	25/07/24	1,325	1,341	1,325	1,341	+15	+1.13	1,100
[4834]	25/07/23	1,323	1,326	1,323	1,326	0	0.00	200
[4834]	25/07/22	1,326	1,326	1,326	1,326	-1	-0.08	400
[4834]	25/07/18	1,324	1,327	1,324	1,327	+1	+0.08	200
[4834]	25/07/17	1,326	1,326	1,326	1,326	+4	+0.30	100
[4834]	25/07/16	1,343	1,343	1,322	1,322	-18	-1.34	600
[4834]	25/07/15	1,330	1,340	1,320	1,340	+11	+0.83	900
[4834]	25/07/14	1,340	1,340	1,329	1,329	－	－	500
[4834]	25/07/11	－	－	－	1,331	－	－	0
[4834]	25/07/10	－	－	－	1,331	－	－	0
[4834]	25/07/09	1,330	1,331	1,330	1,331	+1	+0.08	400
[4834]	25/07/08	1,330	1,330	1,330	1,330	0	0.00	100
[4834]	25/07/07	1,327	1,330	1,327	1,330	+10	+0.76	200
[4834]	25/07/04	1,320	1,320	1,320	1,320	+7	+0.53	300
[4834]	25/07/03	1,313	1,319	1,313	1,313	-7	-0.53	1,000
[4834]	25/07/02	1,318	1,320	1,318	1,320	0	0.00	1,200
[4834]	25/07/01	1,320	1,320	1,320	1,320	+6	+0.46	300
[4834]	25/06/30	1,308	1,314	1,308	1,314	－	－	200
[4834]	25/06/27	－	－	－	1,309	－	－	0
[4834]	25/06/26	1,309	1,309	1,309	1,309	－	－	100
[4834]	25/06/25	－	－	－	1,300	－	－	0
[4834]	25/06/24	1,300	1,300	1,300	1,300	0	0.00	200
[4834]	25/06/23	1,300	1,300	1,300	1,300	0	0.00	100
[4834]	25/06/20	1,297	1,300	1,296	1,300	-20	-1.52	700
[4834]	25/06/19	1,310	1,320	1,310	1,320	－	－	700
[4834]	25/06/18	－	－	－	1,299	－	－	0
[4834]	25/06/17	－	－	－	1,299	－	－	0
[4834]	25/06/16	1,299	1,299	1,299	1,299	+1	+0.08	100
[4834]	25/06/13	1,298	1,298	1,298	1,298	+1	+0.08	100
[4834]	25/06/12	1,297	1,297	1,297	1,297	-1	-0.08	100
[4834]	25/06/11	1,297	1,298	1,297	1,298	-14	-1.07	200
[4834]	25/06/10	1,312	1,312	1,312	1,312	+17	+1.31	1,100
[4834]	25/06/09	1,295	1,295	1,295	1,295	0	0.00	400
[4834]	25/06/06	1,295	1,295	1,295	1,295	-16	-1.22	200
[4834]	25/06/05	1,290	1,311	1,290	1,311	-3	-0.23	1,700
[4834]	25/06/04	1,314	1,314	1,314	1,314	+30	+2.34	100
[4834]	25/06/03	1,284	1,284	1,284	1,284	-4	-0.31	100
[4834]	25/06/02	1,280	1,288	1,280	1,288	+10	+0.78	300
[4834]	25/05/30	1,278	1,278	1,277	1,278	+1	+0.08	900
[4834]	25/05/29	1,277	1,277	1,277	1,277	-2	-0.16	100
[4834]	25/05/28	1,279	1,279	1,260	1,279	-6	-0.47	400
[4834]	25/05/27	1,285	1,285	1,285	1,285	-5	-0.39	400
[4834]	25/05/26	1,290	1,290	1,290	1,290	+2	+0.16	200
[4834]	25/05/23	1,288	1,288	1,288	1,288	0	0.00	100
[4834]	25/05/22	1,293	1,293	1,288	1,288	-6	-0.46	500
[4834]	25/05/21	1,300	1,310	1,294	1,294	-1	-0.08	1,100
[4834]	25/05/20	1,295	1,295	1,295	1,295	－	－	200
[4834]	25/05/19	－	－	－	1,300	－	－	0
[4834]	25/05/16	－	－	－	1,300	－	－	0
[4834]	25/05/15	－	－	－	1,300	－	－	0
[4834]	25/05/14	1,308	1,308	1,300	1,300	－	－	400
[4834]	25/05/13	－	－	－	1,297	－	－	0
[4834]	25/05/12	－	－	－	1,297	－	－	0
[4834]	25/05/09	－	－	－	1,297	－	－	0
[4834]	25/05/08	1,297	1,297	1,297	1,297	+5	+0.39	100
[4834]	25/05/07	1,292	1,292	1,292	1,292	－	－	100
[4834]	25/05/02	－	－	－	1,282	－	－	0
[4834]	25/05/01	－	－	－	1,282	－	－	0
[4834]	25/04/30	1,282	1,282	1,282	1,282	-67	-4.97	200
[4834]	25/04/28	1,291	1,349	1,291	1,349	+75	+5.89	300
[4834]	25/04/25	1,274	1,274	1,274	1,274	-17	-1.32	100
[4834]	25/04/24	1,291	1,291	1,291	1,291	+19	+1.49	200
[4834]	25/04/23	1,293	1,293	1,272	1,272	-18	-1.40	500
[4834]	25/04/22	1,290	1,290	1,290	1,290	+4	+0.31	500
[4834]	25/04/21	1,285	1,286	1,285	1,286	－	－	300
[4834]	25/04/18	－	－	－	1,282	－	－	0
[4834]	25/04/17	－	－	－	1,282	－	－	0
[4834]	25/04/16	1,275	1,282	1,275	1,282	－	－	300
[4834]	25/04/15	－	－	－	1,260	－	－	0
[4834]	25/04/14	1,260	1,260	1,260	1,260	－	－	100
[4834]	25/04/11	－	－	－	1,260	－	－	0
[4834]	25/04/10	1,260	1,260	1,260	1,260	+10	+0.80	100
[4834]	25/04/09	1,235	1,250	1,235	1,250	+1	+0.08	1,600
[4834]	25/04/08	1,249	1,249	1,249	1,249	+73	+6.21	300
[4834]	25/04/07	1,250	1,250	1,176	1,176	-98	-7.69	300