コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4917]	26/05/14	3,085	3,095	3,085	3,085	0	+0.00	122,000
[4917]	26/05/13	3,085	3,090	3,085	3,085	0	+0.00	19,300
[4917]	26/05/12	3,085	3,090	3,085	3,085	0	+0.00	24,700
[4917]	26/05/11	3,085	3,090	3,085	3,085	0	+0.00	47,200
[4917]	26/05/08	3,085	3,090	3,085	3,085	0	+0.00	318,200
[4917]	26/05/07	3,085	3,090	3,085	3,085	+5.0	+0.16	84,600
[4917]	26/05/01	3,085	3,085	3,075	3,080	-5.0	-0.16	133,800
[4917]	26/04/30	3,085	3,090	3,085	3,085	0	+0.00	996,300
[4917]	26/04/28	3,085	3,090	3,085	3,085	0	+0.00	225,500
[4917]	26/04/27	3,085	3,090	3,085	3,085	0	0.00	215,800
[4917]	26/04/24	3,085	3,090	3,085	3,085	0	0.00	33,900
[4917]	26/04/23	3,085	3,090	3,085	3,085	0	0.00	17,600
[4917]	26/04/22	3,085	3,090	3,085	3,085	0	0.00	32,700
[4917]	26/04/21	3,085	3,090	3,085	3,085	0	0.00	12,900
[4917]	26/04/20	3,085	3,090	3,085	3,085	0	0.00	19,200
[4917]	26/04/17	3,090	3,090	3,085	3,085	0	0.00	12,500
[4917]	26/04/16	3,085	3,090	3,085	3,085	0	0.00	17,300
[4917]	26/04/15	3,090	3,090	3,085	3,085	0	0.00	53,000
[4917]	26/04/14	3,085	3,090	3,085	3,085	0	0.00	92,900
[4917]	26/04/13	3,085	3,095	3,085	3,085	0	0.00	77,600
[4917]	26/04/10	3,090	3,095	3,085	3,085	0	0.00	68,100
[4917]	26/04/09	3,090	3,090	3,085	3,085	0	0.00	14,400
[4917]	26/04/08	3,090	3,090	3,085	3,085	0	0.00	31,100
[4917]	26/04/07	3,080	3,100	3,080	3,085	+5	+0.16	209,300
[4917]	26/04/06	3,080	3,085	3,080	3,080	0	0.00	35,000
[4917]	26/04/03	3,080	3,085	3,080	3,080	0	0.00	15,400
[4917]	26/04/02	3,080	3,085	3,080	3,080	0	0.00	31,500
[4917]	26/04/01	3,080	3,085	3,080	3,080	0	0.00	56,700
[4917]	26/03/31	3,080	3,085	3,080	3,080	0	0.00	91,800
[4917]	26/03/30	3,080	3,085	3,080	3,080	-5	-0.16	2,387,100
[4917]	26/03/27	3,085	3,090	3,080	3,085	0	0.00	108,400
[4917]	26/03/26	3,085	3,085	3,080	3,085	0	0.00	48,400
[4917]	26/03/25	3,085	3,085	3,080	3,085	0	0.00	43,700
[4917]	26/03/24	3,085	3,090	3,080	3,085	0	0.00	123,300
[4917]	26/03/23	3,080	3,085	3,080	3,085	+5	+0.16	28,600
[4917]	26/03/19	3,080	3,085	3,080	3,080	-5	-0.16	61,700
[4917]	26/03/18	3,085	3,085	3,080	3,085	+5	+0.16	36,800
[4917]	26/03/17	3,080	3,085	3,080	3,080	-5	-0.16	44,800
[4917]	26/03/16	3,085	3,085	3,080	3,085	+5	+0.16	20,400
[4917]	26/03/13	3,085	3,085	3,080	3,080	0	0.00	60,700
[4917]	26/03/12	3,080	3,085	3,080	3,080	0	0.00	49,600
[4917]	26/03/11	3,085	3,085	3,070	3,080	0	0.00	745,300
[4917]	26/03/10	3,085	3,085	3,080	3,080	0	0.00	59,900
[4917]	26/03/09	3,080	3,090	3,080	3,080	0	0.00	84,400
[4917]	26/03/06	3,080	3,085	3,080	3,080	0	0.00	48,100
[4917]	26/03/05	3,085	3,090	3,080	3,080	-5	-0.16	71,100
[4917]	26/03/04	3,085	3,095	3,080	3,085	0	0.00	114,900
[4917]	26/03/03	3,095	3,100	3,085	3,085	-25	-0.80	113,800
[4917]	26/03/02	3,110	3,130	3,090	3,110	-115	-3.57	150,300
[4917]	26/02/27	3,090	3,225	3,075	3,225	+120	+3.86	425,500
[4917]	26/02/26	3,105	3,130	3,090	3,105	0	0.00	216,200
[4917]	26/02/25	3,080	3,110	3,075	3,105	+25	+0.81	84,400
[4917]	26/02/24	3,100	3,100	3,075	3,080	-15	-0.48	69,300
[4917]	26/02/20	3,110	3,115	3,095	3,095	-5	-0.16	559,000
[4917]	26/02/19	3,105	3,110	3,100	3,100	-5	-0.16	168,400
[4917]	26/02/18	3,105	3,110	3,095	3,105	0	0.00	181,500
[4917]	26/02/17	3,110	3,110	3,100	3,105	-5	-0.16	118,100
[4917]	26/02/16	3,105	3,115	3,095	3,110	+5	+0.16	91,000
[4917]	26/02/13	3,115	3,125	3,105	3,105	-5	-0.16	125,000
[4917]	26/02/12	3,140	3,145	3,110	3,110	-10	-0.32	256,400
[4917]	26/02/10	3,140	3,145	3,110	3,120	-40	-1.27	231,200
[4917]	26/02/09	3,155	3,175	3,140	3,160	+30	+0.96	242,400
[4917]	26/02/06	3,170	3,175	3,130	3,130	-35	-1.11	72,800
[4917]	26/02/05	3,185	3,190	3,160	3,165	-20	-0.63	93,400
[4917]	26/02/04	3,185	3,195	3,170	3,185	-5	-0.16	84,300
[4917]	26/02/03	3,170	3,190	3,165	3,190	+15	+0.47	134,300
[4917]	26/02/02	3,175	3,190	3,170	3,175	+10	+0.32	96,800
[4917]	26/01/30	3,170	3,180	3,165	3,165	-5	-0.16	73,800
[4917]	26/01/29	3,165	3,180	3,155	3,170	+20	+0.63	248,400
[4917]	26/01/28	3,145	3,160	3,135	3,150	+10	+0.32	171,300
[4917]	26/01/27	3,125	3,145	3,125	3,140	+5	+0.16	59,000
[4917]	26/01/26	3,135	3,155	3,125	3,135	-15	-0.48	74,700
[4917]	26/01/23	3,140	3,160	3,120	3,150	+10	+0.32	62,000
[4917]	26/01/22	3,150	3,170	3,130	3,140	-15	-0.48	47,300
[4917]	26/01/21	3,180	3,185	3,140	3,155	-35	-1.10	68,800
[4917]	26/01/20	3,160	3,210	3,150	3,190	+20	+0.63	118,600
[4917]	26/01/19	3,165	3,180	3,150	3,170	+5	+0.16	94,000
[4917]	26/01/16	3,110	3,180	3,110	3,165	+65	+2.10	331,900
[4917]	26/01/15	3,080	3,110	3,070	3,100	+30	+0.98	331,500
[4917]	26/01/14	3,080	3,150	3,065	3,070	+262	+9.33	1,154,500
[4917]	26/01/13	2,815	2,817	2,797	2,808	-37	-1.30	165,700
[4917]	26/01/09	2,800	2,848	2,797	2,845	+48	+1.72	273,800
[4917]	26/01/08	2,773	2,801	2,773	2,797	+2	+0.07	179,500
[4917]	26/01/07	2,786	2,802	2,778	2,795	+9	+0.32	126,200
[4917]	26/01/06	2,763	2,789	2,762	2,786	+22	+0.80	99,300
[4917]	26/01/05	2,704	2,771	2,704	2,764	+44	+1.62	289,100
[4917]	25/12/30	2,741	2,744	2,712	2,720	-24	-0.87	353,500
[4917]	25/12/29	2,760	2,761	2,743	2,744	-17	-0.62	290,100
[4917]	25/12/26	2,760	2,765	2,750	2,761	+5	+0.18	161,400
[4917]	25/12/25	2,758	2,764	2,756	2,756	-1	-0.04	104,600
[4917]	25/12/24	2,766	2,775	2,757	2,757	-3	-0.11	125,500
[4917]	25/12/23	2,757	2,774	2,752	2,760	+5	+0.18	173,700
[4917]	25/12/22	2,794	2,794	2,754	2,755	-40	-1.43	258,900
[4917]	25/12/19	2,755	2,796	2,753	2,795	+37	+1.34	796,900
[4917]	25/12/18	2,780	2,782	2,756	2,758	-22	-0.79	407,700
[4917]	25/12/17	2,775	2,801	2,764	2,780	-24	-0.86	495,000
[4917]	25/12/16	2,769	2,811	2,751	2,804	+285	+11.31	925,500
[4917]	25/12/15	2,517	2,520	2,515	2,519	0	0.00	365,400
[4917]	25/12/12	2,517	2,520	2,517	2,519	0	0.00	168,800
[4917]	25/12/11	2,517	2,520	2,515	2,519	+2	+0.08	263,600
[4917]	25/12/10	2,516	2,520	2,516	2,517	+1	+0.04	194,000
[4917]	25/12/09	2,516	2,517	2,515	2,516	0	0.00	285,600
[4917]	25/12/08	2,515	2,518	2,514	2,516	+2	+0.08	265,300
[4917]	25/12/05	2,513	2,518	2,513	2,514	+1	+0.04	317,500
[4917]	25/12/04	2,513	2,514	2,513	2,513	0	0.00	329,200
[4917]	25/12/03	2,513	2,514	2,513	2,513	0	0.00	396,100
[4917]	25/12/02	2,513	2,514	2,513	2,513	0	0.00	366,300
[4917]	25/12/01	2,514	2,515	2,512	2,513	0	0.00	1,472,600
[4917]	25/11/28	2,513	2,514	2,512	2,513	+85	+3.50	2,335,600
[4917]	25/11/27	2,312	2,428	2,312	2,428	+108	+4.66	105,500
[4917]	25/11/26	2,311	2,328	2,306	2,320	+17	+0.74	78,500
[4917]	25/11/25	2,334	2,338	2,297	2,303	-42	-1.79	104,100
[4917]	25/11/21	2,335	2,355	2,308	2,345	+9	+0.39	209,200
[4917]	25/11/20	2,360	2,364	2,314	2,336	-18	-0.76	131,500
[4917]	25/11/19	2,298	2,367	2,291	2,354	+24	+1.03	380,600
[4917]	25/11/18	2,370	2,379	2,320	2,330	-58	-2.43	224,900
[4917]	25/11/17	2,394	2,407	2,357	2,388	-14	-0.58	223,800
[4917]	25/11/14	2,421	2,436	2,400	2,402	-37	-1.52	104,700
[4917]	25/11/13	2,415	2,453	2,414	2,439	+26	+1.08	169,800
[4917]	25/11/12	2,393	2,450	2,393	2,413	+23	+0.96	158,800
[4917]	25/11/11	2,353	2,397	2,347	2,390	+23	+0.97	212,100
[4917]	25/11/10	2,400	2,419	2,355	2,367	-33	-1.38	246,700
[4917]	25/11/07	2,383	2,438	2,380	2,400	-15	-0.62	387,600
[4917]	25/11/06	2,430	2,521	2,406	2,415	-38	-1.55	517,600
[4917]	25/11/05	2,386	2,525	2,386	2,453	+92	+3.90	643,000
[4917]	25/11/04	2,420	2,427	2,339	2,361	-64	-2.64	427,800
[4917]	25/10/31	2,412	2,490	2,407	2,425	-9	-0.37	610,400
[4917]	25/10/30	2,320	2,442	2,317	2,434	+114	+4.91	1,066,400
[4917]	25/10/29	2,330	2,353	2,312	2,320	-13	-0.56	1,412,500
[4917]	25/10/28	2,302	2,343	2,283	2,333	+28	+1.21	950,800
[4917]	25/10/27	2,326	2,328	2,289	2,305	-21	-0.90	883,100
[4917]	25/10/24	2,300	2,350	2,295	2,326	+31	+1.35	357,000
[4917]	25/10/23	2,271	2,304	2,271	2,295	+31	+1.37	330,300
[4917]	25/10/22	2,285	2,301	2,264	2,264	-27	-1.18	499,600
[4917]	25/10/21	2,283	2,299	2,274	2,291	+15	+0.66	364,500
[4917]	25/10/20	2,280	2,310	2,272	2,276	-4	-0.18	615,100
[4917]	25/10/17	2,265	2,290	2,263	2,280	0	0.00	297,400
[4917]	25/10/16	2,291	2,300	2,246	2,280	-6	-0.26	443,300
[4917]	25/10/15	2,285	2,300	2,266	2,286	+1	+0.04	552,100
[4917]	25/10/14	2,274	2,315	2,258	2,285	-33	-1.42	723,400
[4917]	25/10/10	2,301	2,355	2,301	2,318	+7	+0.30	310,600
[4917]	25/10/09	2,256	2,312	2,250	2,311	+63	+2.80	368,800
[4917]	25/10/08	2,253	2,280	2,239	2,248	-7	-0.31	307,300
[4917]	25/10/07	2,248	2,267	2,241	2,255	+7	+0.31	231,700
[4917]	25/10/06	2,251	2,269	2,237	2,248	0	0.00	329,000
[4917]	25/10/03	2,186	2,263	2,185	2,248	+26	+1.17	349,100
[4917]	25/10/02	2,233	2,241	2,206	2,222	-11	-0.49	435,000
[4917]	25/10/01	2,230	2,256	2,211	2,233	+3	+0.13	434,600
[4917]	25/09/30	2,223	2,261	2,205	2,230	+8	+0.36	672,700
[4917]	25/09/29	2,217	2,244	2,180	2,222	-12	-0.54	1,132,300
[4917]	25/09/26	2,255	2,299	2,234	2,234	-23	-1.02	823,700
[4917]	25/09/25	2,355	2,355	2,251	2,257	-105	-4.45	996,700
[4917]	25/09/24	2,229	2,381	2,208	2,362	+112	+4.98	1,830,600
[4917]	25/09/22	2,123	2,289	2,113	2,250	+110	+5.14	1,523,200
[4917]	25/09/19	2,071	2,152	2,071	2,140	+25	+1.18	2,147,700
[4917]	25/09/18	2,151	2,190	2,099	2,115	-85	-3.86	1,551,400
[4917]	25/09/17	2,279	2,303	2,200	2,200	-95	-4.14	2,081,900
[4917]	25/09/16	2,033	2,306	2,032	2,295	+242	+11.79	3,725,000
[4917]	25/09/12	1,964	2,059	1,959	2,053	+269	+15.08	7,868,800
[4917]	25/09/11	1,784	1,784	1,784	1,784	+300	+20.22	109,600
[4917]	25/09/10	1,500	1,500	1,482	1,484	-19	-1.26	164,300
[4917]	25/09/09	1,495	1,512	1,492	1,503	+16	+1.08	150,300
[4917]	25/09/08	1,486	1,496	1,482	1,487	+17	+1.16	107,000
[4917]	25/09/05	1,480	1,480	1,469	1,470	-4	-0.27	99,600
[4917]	25/09/04	1,451	1,478	1,449	1,474	+19	+1.31	105,900
[4917]	25/09/03	1,449	1,458	1,446	1,455	+21	+1.46	154,600
[4917]	25/09/02	1,445	1,449	1,434	1,434	0	0.00	91,900
[4917]	25/09/01	1,422	1,436	1,421	1,434	+14	+0.99	94,000
[4917]	25/08/29	1,429	1,431	1,414	1,420	-8	-0.56	112,300
[4917]	25/08/28	1,417	1,433	1,415	1,428	+10	+0.71	103,300
[4917]	25/08/27	1,425	1,428	1,415	1,418	0	0.00	110,100
[4917]	25/08/26	1,440	1,440	1,413	1,418	-15	-1.05	112,100
[4917]	25/08/25	1,454	1,455	1,433	1,433	-18	-1.24	116,100
[4917]	25/08/22	1,445	1,453	1,432	1,451	+8	+0.55	149,800
[4917]	25/08/21	1,445	1,452	1,438	1,443	+4	+0.28	120,800
[4917]	25/08/20	1,416	1,446	1,415	1,439	+16	+1.12	269,500
[4917]	25/08/19	1,410	1,425	1,410	1,423	+13	+0.92	104,100
[4917]	25/08/18	1,402	1,416	1,401	1,410	+7	+0.50	122,000
[4917]	25/08/15	1,404	1,404	1,395	1,403	+2	+0.14	151,900
[4917]	25/08/14	1,413	1,416	1,397	1,401	-11	-0.78	176,000
[4917]	25/08/13	1,398	1,413	1,393	1,412	+12	+0.86	216,200
[4917]	25/08/12	1,420	1,422	1,396	1,400	-11	-0.78	310,000
[4917]	25/08/08	1,406	1,423	1,395	1,411	+8	+0.57	372,400
[4917]	25/08/07	1,484	1,490	1,394	1,403	-78	-5.27	712,100
[4917]	25/08/06	1,472	1,482	1,464	1,481	+11	+0.75	212,400
[4917]	25/08/05	1,470	1,475	1,461	1,470	+2	+0.14	118,700
[4917]	25/08/04	1,458	1,471	1,458	1,468	+5	+0.34	156,100
[4917]	25/08/01	1,444	1,466	1,441	1,463	+21	+1.46	202,700
[4917]	25/07/31	1,440	1,448	1,436	1,442	+3	+0.21	112,600
[4917]	25/07/30	1,445	1,451	1,429	1,439	+1	+0.07	103,300
[4917]	25/07/29	1,411	1,441	1,407	1,438	+10	+0.70	142,500
[4917]	25/07/28	1,436	1,444	1,423	1,428	+2	+0.14	74,700
[4917]	25/07/25	1,427	1,437	1,416	1,426	-4	-0.28	80,300
[4917]	25/07/24	1,415	1,432	1,411	1,430	+11	+0.78	103,500
[4917]	25/07/23	1,424	1,433	1,415	1,419	-2	-0.14	110,800
[4917]	25/07/22	1,432	1,436	1,413	1,421	-6	-0.42	99,600
[4917]	25/07/18	1,420	1,434	1,406	1,427	+8	+0.56	150,600
[4917]	25/07/17	1,442	1,448	1,414	1,419	-23	-1.60	137,100
[4917]	25/07/16	1,464	1,470	1,439	1,442	-17	-1.17	115,600
[4917]	25/07/15	1,461	1,463	1,444	1,459	0	0.00	196,200
[4917]	25/07/14	1,451	1,462	1,443	1,459	+10	+0.69	154,900
[4917]	25/07/11	1,450	1,462	1,440	1,449	+1	+0.07	102,600
[4917]	25/07/10	1,451	1,451	1,436	1,448	-3	-0.21	134,500
[4917]	25/07/09	1,442	1,464	1,440	1,451	+12	+0.83	164,300
[4917]	25/07/08	1,424	1,440	1,413	1,439	+15	+1.05	179,100
[4917]	25/07/07	1,418	1,431	1,418	1,424	+3	+0.21	123,400
[4917]	25/07/04	1,422	1,440	1,414	1,421	+11	+0.78	198,400
[4917]	25/07/03	1,417	1,428	1,404	1,410	-14	-0.98	132,500
[4917]	25/07/02	1,427	1,428	1,411	1,424	+2	+0.14	139,200
[4917]	25/07/01	1,411	1,426	1,408	1,422	+15	+1.07	128,800
[4917]	25/06/30	1,394	1,414	1,388	1,407	+12	+0.86	162,400
[4917]	25/06/27	1,387	1,401	1,386	1,395	+2	+0.14	181,900
[4917]	25/06/26	1,386	1,396	1,378	1,393	+9	+0.65	181,800
[4917]	25/06/25	1,385	1,390	1,374	1,384	-2	-0.14	122,800
[4917]	25/06/24	1,384	1,388	1,366	1,386	+13	+0.95	140,700
[4917]	25/06/23	1,368	1,382	1,363	1,373	+5	+0.37	87,700
[4917]	25/06/20	1,362	1,378	1,358	1,368	+7	+0.51	226,700
[4917]	25/06/19	1,352	1,365	1,351	1,361	+9	+0.67	98,300
[4917]	25/06/18	1,349	1,358	1,348	1,352	-1	-0.07	82,100
[4917]	25/06/17	1,350	1,354	1,341	1,353	+4	+0.30	99,700
[4917]	25/06/16	1,360	1,363	1,345	1,349	-10	-0.74	74,400
[4917]	25/06/13	1,371	1,373	1,356	1,359	-18	-1.31	110,500
[4917]	25/06/12	1,378	1,389	1,376	1,377	-4	-0.29	81,900
[4917]	25/06/11	1,391	1,395	1,376	1,381	-5	-0.36	118,900
[4917]	25/06/10	1,387	1,399	1,378	1,386	+2	+0.14	138,200
[4917]	25/06/09	1,368	1,388	1,360	1,384	+19	+1.39	178,400
[4917]	25/06/06	1,381	1,393	1,357	1,365	+32	+2.40	278,600
[4917]	25/06/05	1,331	1,357	1,331	1,333	+8	+0.60	210,200
[4917]	25/06/04	1,327	1,335	1,323	1,325	+1	+0.08	106,400
[4917]	25/06/03	1,340	1,340	1,320	1,324	-15	-1.12	100,800
[4917]	25/06/02	1,340	1,341	1,330	1,339	0	0.00	120,300
[4917]	25/05/30	1,340	1,350	1,330	1,339	-6	-0.45	169,300
[4917]	25/05/29	1,343	1,363	1,341	1,345	+2	+0.15	156,700
[4917]	25/05/28	1,345	1,352	1,338	1,343	-2	-0.15	163,400
[4917]	25/05/27	1,349	1,360	1,344	1,345	0	0.00	112,000
[4917]	25/05/26	1,336	1,356	1,336	1,345	+10	+0.75	168,100
[4917]	25/05/23	1,330	1,344	1,314	1,335	+22	+1.68	169,800
[4917]	25/05/22	1,307	1,321	1,306	1,313	-3	-0.23	88,600
[4917]	25/05/21	1,314	1,326	1,307	1,316	+8	+0.61	111,100
[4917]	25/05/20	1,321	1,324	1,302	1,308	-5	-0.38	155,100
[4917]	25/05/19	1,322	1,324	1,308	1,313	-11	-0.83	109,000
[4917]	25/05/16	1,324	1,335	1,314	1,324	+9	+0.68	152,200
[4917]	25/05/15	1,290	1,319	1,278	1,315	+20	+1.54	266,100
[4917]	25/05/14	1,315	1,324	1,271	1,295	-50	-3.72	560,800
[4917]	25/05/13	1,404	1,408	1,345	1,345	-50	-3.58	281,800
[4917]	25/05/12	1,400	1,401	1,371	1,395	-3	-0.21	154,800
[4917]	25/05/09	1,400	1,410	1,396	1,398	+10	+0.72	142,800
[4917]	25/05/08	1,392	1,392	1,373	1,388	-4	-0.29	194,200
[4917]	25/05/07	1,400	1,405	1,387	1,392	-10	-0.71	193,800
[4917]	25/05/02	1,366	1,411	1,363	1,402	+40	+2.94	372,700