コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[4974]	26/06/12	nan	nan	nan	nan	+nan	+nan	0
[4974]	26/06/11	1,143	1,145	1,143	1,144	+1.0	+0.09	338,000
[4974]	26/06/10	1,143	1,144	1,143	1,143	0	+0.00	298,900
[4974]	26/06/09	1,143	1,144	1,143	1,143	0	+0.00	117,300
[4974]	26/06/08	1,143	1,144	1,143	1,143	0	+0.00	60,000
[4974]	26/06/05	1,144	1,144	1,143	1,143	0	+0.00	176,200
[4974]	26/06/04	1,142	1,144	1,142	1,143	+1.0	+0.09	315,700
[4974]	26/06/03	1,142	1,144	1,142	1,142	0	+0.00	452,600
[4974]	26/06/02	1,142	1,143	1,142	1,142	-1.0	-0.09	72,700
[4974]	26/06/01	1,143	1,143	1,142	1,143	+1.0	+0.09	415,900
[4974]	26/05/29	1,143	1,143	1,142	1,142	-1.0	-0.09	342,300
[4974]	26/05/28	1,143	1,144	1,142	1,143	0	+0.00	243,800
[4974]	26/05/27	1,143	1,144	1,142	1,143	0	+0.00	384,600
[4974]	26/05/26	1,143	1,144	1,143	1,143	0	+0.00	104,200
[4974]	26/05/25	1,143	1,144	1,143	1,143	0	+0.00	1,599,100
[4974]	26/05/22	1,143	1,144	1,143	1,143	0	+0.00	537,200
[4974]	26/05/21	1,143	1,144	1,143	1,143	-1.0	-0.09	587,200
[4974]	26/05/20	1,143	1,144	1,143	1,144	+1.0	+0.09	54,300
[4974]	26/05/19	1,143	1,144	1,143	1,143	0	+0.00	67,900
[4974]	26/05/18	1,143	1,145	1,143	1,143	0	+0.00	208,000
[4974]	26/05/15	1,143	1,144	1,143	1,143	0	+0.00	69,600
[4974]	26/05/14	1,143	1,144	1,143	1,143	+1.0	+0.09	113,900
[4974]	26/05/13	1,143	1,143	1,142	1,142	0	+0.00	147,700
[4974]	26/05/12	1,142	1,143	1,142	1,142	0	+0.00	86,300
[4974]	26/05/11	1,142	1,144	1,142	1,142	0	+0.00	138,600
[4974]	26/05/08	1,142	1,144	1,142	1,142	0	+0.00	266,300
[4974]	26/05/07	1,142	1,143	1,141	1,142	+1.0	+0.09	306,900
[4974]	26/05/01	1,142	1,143	1,140	1,141	-1.0	-0.09	138,000
[4974]	26/04/30	1,142	1,143	1,142	1,142	0	+0.00	466,700
[4974]	26/04/28	1,142	1,143	1,141	1,142	0	+0.00	2,095,800
[4974]	26/04/27	1,142	1,143	1,142	1,142	-1	-0.09	155,100
[4974]	26/04/24	1,142	1,143	1,141	1,143	+1	+0.09	179,400
[4974]	26/04/23	1,142	1,143	1,141	1,142	0	0.00	256,500
[4974]	26/04/22	1,143	1,143	1,141	1,142	0	0.00	277,100
[4974]	26/04/21	1,142	1,143	1,141	1,142	0	0.00	270,900
[4974]	26/04/20	1,143	1,143	1,141	1,142	0	0.00	865,000
[4974]	26/04/17	1,142	1,143	1,142	1,142	0	0.00	225,200
[4974]	26/04/16	1,142	1,144	1,142	1,142	0	0.00	446,400
[4974]	26/04/15	1,144	1,145	1,142	1,142	0	0.00	222,100
[4974]	26/04/14	1,143	1,145	1,142	1,142	+1	+0.09	227,700
[4974]	26/04/13	1,142	1,145	1,141	1,141	0	0.00	187,500
[4974]	26/04/10	1,140	1,142	1,140	1,141	+1	+0.09	951,500
[4974]	26/04/09	1,140	1,143	1,140	1,140	-1	-0.09	2,137,200
[4974]	26/04/08	1,144	1,145	1,139	1,141	-8	-0.70	281,300
[4974]	26/04/07	1,139	1,149	1,138	1,149	+11	+0.97	280,100
[4974]	26/04/06	1,138	1,143	1,138	1,138	-1	-0.09	282,900
[4974]	26/04/03	1,144	1,147	1,139	1,139	-11	-0.96	268,400
[4974]	26/04/02	1,148	1,150	1,145	1,150	+1	+0.09	800,900
[4974]	26/04/01	1,149	1,149	1,148	1,149	+1	+0.09	577,200
[4974]	26/03/31	1,148	1,149	1,148	1,148	0	0.00	558,800
[4974]	26/03/30	1,147	1,149	1,147	1,148	0	0.00	1,232,100
[4974]	26/03/27	1,147	1,148	1,147	1,148	0	0.00	427,600
[4974]	26/03/26	1,148	1,148	1,147	1,148	+1	+0.09	898,600
[4974]	26/03/25	1,147	1,148	1,147	1,147	0	0.00	397,700
[4974]	26/03/24	1,147	1,148	1,147	1,147	0	0.00	713,000
[4974]	26/03/23	1,147	1,148	1,147	1,147	0	0.00	807,200
[4974]	26/03/19	1,148	1,148	1,147	1,147	0	0.00	600,000
[4974]	26/03/18	1,148	1,148	1,147	1,147	0	0.00	335,500
[4974]	26/03/17	1,147	1,148	1,146	1,147	+1	+0.09	1,516,200
[4974]	26/03/16	1,146	1,147	1,146	1,146	0	0.00	421,000
[4974]	26/03/13	1,146	1,147	1,146	1,146	0	0.00	645,800
[4974]	26/03/12	1,147	1,147	1,146	1,146	0	0.00	470,300
[4974]	26/03/11	1,147	1,147	1,146	1,146	0	0.00	548,000
[4974]	26/03/10	1,147	1,147	1,146	1,146	0	0.00	639,800
[4974]	26/03/09	1,146	1,148	1,146	1,146	0	0.00	1,131,600
[4974]	26/03/06	1,147	1,148	1,146	1,146	-1	-0.09	867,600
[4974]	26/03/05	1,146	1,148	1,146	1,147	+1	+0.09	1,197,000
[4974]	26/03/04	1,146	1,147	1,146	1,146	0	0.00	1,223,100
[4974]	26/03/03	1,147	1,148	1,146	1,146	-1	-0.09	1,539,800
[4974]	26/03/02	1,147	1,148	1,147	1,147	0	0.00	717,400
[4974]	26/02/27	1,147	1,148	1,147	1,147	0	0.00	558,100
[4974]	26/02/26	1,147	1,148	1,146	1,147	0	0.00	1,589,200
[4974]	26/02/25	1,148	1,148	1,147	1,147	-1	-0.09	560,000
[4974]	26/02/24	1,148	1,149	1,147	1,148	0	0.00	1,797,100
[4974]	26/02/20	1,147	1,148	1,147	1,148	+1	+0.09	663,200
[4974]	26/02/19	1,148	1,148	1,147	1,147	-1	-0.09	1,285,300
[4974]	26/02/18	1,149	1,150	1,148	1,148	+47	+4.27	7,195,500
[4974]	26/02/17	1,101	1,101	1,101	1,101	+150	+15.77	264,500
[4974]	26/02/16	951	951	951	951	+150	+18.73	167,300
[4974]	26/02/13	819	820	796	801	-18	-2.20	246,300
[4974]	26/02/12	826	833	814	819	+2	+0.24	280,100
[4974]	26/02/10	797	820	797	817	+24	+3.03	255,500
[4974]	26/02/09	810	811	790	793	-4	-0.50	222,900
[4974]	26/02/06	808	808	790	797	-19	-2.33	216,100
[4974]	26/02/05	810	825	810	816	+13	+1.62	266,100
[4974]	26/02/04	803	807	793	803	-6	-0.74	255,900
[4974]	26/02/03	810	816	804	809	+1	+0.12	170,700
[4974]	26/02/02	820	828	805	808	-4	-0.49	369,400
[4974]	26/01/30	802	818	799	812	+10	+1.25	231,700
[4974]	26/01/29	786	807	781	802	+14	+1.78	226,500
[4974]	26/01/28	792	795	787	788	-9	-1.13	213,400
[4974]	26/01/27	804	808	789	797	-12	-1.48	288,800
[4974]	26/01/26	820	825	807	809	-25	-3.00	220,800
[4974]	26/01/23	829	835	824	834	+10	+1.21	197,300
[4974]	26/01/22	819	826	818	824	+13	+1.60	175,500
[4974]	26/01/21	816	821	809	811	-12	-1.46	151,100
[4974]	26/01/20	820	824	813	823	-3	-0.36	245,100
[4974]	26/01/19	825	833	820	826	-8	-0.96	134,100
[4974]	26/01/16	835	836	825	834	-1	-0.12	114,200
[4974]	26/01/15	822	836	820	835	+18	+2.20	247,300
[4974]	26/01/14	813	827	813	817	+1	+0.12	200,100
[4974]	26/01/13	823	827	812	816	-4	-0.49	191,400
[4974]	26/01/09	826	833	817	820	-2	-0.24	200,400
[4974]	26/01/08	820	829	816	822	+2	+0.24	261,300
[4974]	26/01/07	801	823	798	820	+19	+2.37	262,900
[4974]	26/01/06	791	809	791	801	+6	+0.75	203,000
[4974]	26/01/05	795	802	785	795	0	0.00	238,400
[4974]	25/12/30	813	820	793	795	-18	-2.21	265,600
[4974]	25/12/29	794	815	790	813	+22	+2.78	331,100
[4974]	25/12/26	804	806	787	791	-17	-2.10	385,500
[4974]	25/12/25	798	808	796	808	+11	+1.38	308,700
[4974]	25/12/24	781	799	780	797	+16	+2.05	340,000
[4974]	25/12/23	768	781	768	781	+11	+1.43	354,300
[4974]	25/12/22	779	782	769	770	-7	-0.90	252,100
[4974]	25/12/19	784	784	775	777	-9	-1.15	258,700
[4974]	25/12/18	779	792	777	786	+15	+1.95	347,000
[4974]	25/12/17	771	774	761	771	-3	-0.39	394,500
[4974]	25/12/16	783	787	773	774	-13	-1.65	219,200
[4974]	25/12/15	785	790	779	787	+1	+0.13	223,400
[4974]	25/12/12	774	786	770	786	+18	+2.34	376,700
[4974]	25/12/11	770	774	763	768	0	0.00	302,600
[4974]	25/12/10	772	774	759	768	-4	-0.52	395,400
[4974]	25/12/09	773	779	765	772	-4	-0.52	376,500
[4974]	25/12/08	793	793	773	776	-11	-1.40	375,100
[4974]	25/12/05	791	793	785	787	-6	-0.76	243,200
[4974]	25/12/04	800	804	791	793	-5	-0.63	341,000
[4974]	25/12/03	821	821	796	798	-25	-3.04	387,200
[4974]	25/12/02	862	863	822	823	-37	-4.30	258,800
[4974]	25/12/01	869	872	858	860	-11	-1.26	162,000
[4974]	25/11/28	844	874	843	871	+28	+3.32	405,900
[4974]	25/11/27	846	848	835	843	-3	-0.35	143,500
[4974]	25/11/26	834	846	833	846	+16	+1.93	236,000
[4974]	25/11/25	831	835	826	830	+1	+0.12	204,000
[4974]	25/11/21	814	829	807	829	+16	+1.97	304,900
[4974]	25/11/20	811	819	809	813	+8	+0.99	230,100
[4974]	25/11/19	810	816	801	805	-6	-0.74	276,700
[4974]	25/11/18	820	825	809	811	-9	-1.10	228,100
[4974]	25/11/17	823	825	810	820	-2	-0.24	290,400
[4974]	25/11/14	830	845	817	822	-11	-1.32	736,700
[4974]	25/11/13	829	847	820	833	+11	+1.34	555,700
[4974]	25/11/12	825	834	814	822	-83	-9.17	796,600
[4974]	25/11/11	903	911	898	905	+3	+0.33	359,900
[4974]	25/11/10	913	917	900	902	-11	-1.20	217,800
[4974]	25/11/07	911	919	904	913	+7	+0.77	368,000
[4974]	25/11/06	909	923	906	906	-8	-0.88	324,900
[4974]	25/11/05	940	946	907	914	-26	-2.77	406,900
[4974]	25/11/04	915	947	911	940	+17	+1.84	306,600
[4974]	25/10/31	923	926	918	923	0	0.00	206,900
[4974]	25/10/30	905	923	905	923	+15	+1.65	987,700
[4974]	25/10/29	950	954	902	908	-42	-4.42	876,600
[4974]	25/10/28	958	962	937	950	-12	-1.25	424,700
[4974]	25/10/27	955	972	953	962	+13	+1.37	288,100
[4974]	25/10/24	956	960	945	949	-27	-2.77	606,300
[4974]	25/10/23	980	984	975	976	-11	-1.11	198,600
[4974]	25/10/22	965	987	962	987	+17	+1.75	620,100
[4974]	25/10/21	970	977	965	970	+2	+0.21	146,400
[4974]	25/10/20	966	974	958	968	+11	+1.15	263,000
[4974]	25/10/17	972	974	954	957	-16	-1.64	138,200
[4974]	25/10/16	962	975	962	973	+8	+0.83	184,300
[4974]	25/10/15	960	969	957	965	+15	+1.58	165,400
[4974]	25/10/14	951	958	942	950	-15	-1.55	326,500
[4974]	25/10/10	958	965	954	965	+3	+0.31	229,900
[4974]	25/10/09	955	966	955	962	+10	+1.05	181,100
[4974]	25/10/08	972	977	952	952	-20	-2.06	210,900
[4974]	25/10/07	989	989	968	972	+7	+0.73	334,100
[4974]	25/10/06	978	984	956	965	+12	+1.26	331,600
[4974]	25/10/03	952	959	944	953	+1	+0.11	239,900
[4974]	25/10/02	937	965	937	952	+20	+2.15	392,300
[4974]	25/10/01	927	934	922	932	0	0.00	385,300
[4974]	25/09/30	939	939	929	932	-6	-0.64	211,000
[4974]	25/09/29	942	942	935	938	-4	-0.42	139,900
[4974]	25/09/26	938	944	935	942	+4	+0.43	218,600
[4974]	25/09/25	945	947	936	938	-5	-0.53	178,900
[4974]	25/09/24	947	953	943	943	-3	-0.32	178,100
[4974]	25/09/22	955	957	946	946	-7	-0.73	206,700
[4974]	25/09/19	966	972	941	953	-9	-0.94	521,500
[4974]	25/09/18	963	966	953	962	0	0.00	299,400
[4974]	25/09/17	965	971	954	962	+5	+0.52	326,400
[4974]	25/09/16	935	967	933	957	+28	+3.01	541,400
[4974]	25/09/12	927	935	919	929	+10	+1.09	242,900
[4974]	25/09/11	909	921	909	919	+8	+0.88	216,400
[4974]	25/09/10	918	918	910	911	-10	-1.09	208,300
[4974]	25/09/09	928	935	919	921	-6	-0.65	197,400
[4974]	25/09/08	931	932	922	927	0	0.00	179,100
[4974]	25/09/05	907	929	907	927	+23	+2.54	353,100
[4974]	25/09/04	904	908	901	904	-3	-0.33	180,000
[4974]	25/09/03	911	918	904	907	-4	-0.44	257,900
[4974]	25/09/02	915	923	911	911	-7	-0.76	242,100
[4974]	25/09/01	908	923	904	918	+8	+0.88	279,100
[4974]	25/08/29	912	919	907	910	-2	-0.22	263,600
[4974]	25/08/28	932	932	911	912	-22	-2.36	798,400
[4974]	25/08/27	940	942	927	934	+1	+0.11	338,600
[4974]	25/08/26	956	959	932	933	-24	-2.51	643,000
[4974]	25/08/25	989	989	957	957	-18	-1.85	589,300
[4974]	25/08/22	949	990	947	975	+11	+1.14	1,023,600
[4974]	25/08/21	950	1,039	950	964	+71	+7.95	3,656,500
[4974]	25/08/20	899	905	889	893	-5	-0.56	244,000
[4974]	25/08/19	908	908	898	898	-10	-1.10	211,400
[4974]	25/08/18	895	908	894	908	+15	+1.68	301,000
[4974]	25/08/15	888	899	886	893	+3	+0.34	263,300
[4974]	25/08/14	891	903	884	890	+3	+0.34	333,000
[4974]	25/08/13	872	887	868	887	+21	+2.42	433,300
[4974]	25/08/12	856	869	834	866	-20	-2.26	796,800
[4974]	25/08/08	910	914	881	886	-28	-3.06	639,400
[4974]	25/08/07	915	920	910	914	-3	-0.33	335,800
[4974]	25/08/06	913	923	913	917	+1	+0.11	303,900
[4974]	25/08/05	912	924	909	916	+10	+1.10	273,400
[4974]	25/08/04	900	908	892	906	-8	-0.88	340,800
[4974]	25/08/01	886	917	885	914	+28	+3.16	527,700
[4974]	25/07/31	892	896	883	886	-1	-0.11	375,700
[4974]	25/07/30	897	899	883	887	-3	-0.34	390,400
[4974]	25/07/29	868	897	868	890	+26	+3.01	813,700
[4974]	25/07/28	855	865	853	864	+9	+1.05	259,100
[4974]	25/07/25	849	855	845	855	+8	+0.94	226,000
[4974]	25/07/24	843	852	841	847	+4	+0.47	236,700
[4974]	25/07/23	831	848	831	843	+19	+2.31	379,400
[4974]	25/07/22	830	833	823	824	-2	-0.24	146,500
[4974]	25/07/18	829	833	825	826	-1	-0.12	171,300
[4974]	25/07/17	815	827	814	827	+9	+1.10	162,100
[4974]	25/07/16	818	822	816	818	0	0.00	98,000
[4974]	25/07/15	825	826	817	818	-4	-0.49	126,900
[4974]	25/07/14	822	829	820	822	0	0.00	137,600
[4974]	25/07/11	819	829	819	822	+4	+0.49	191,800
[4974]	25/07/10	814	820	810	818	+4	+0.49	253,900
[4974]	25/07/09	804	820	804	814	+12	+1.50	270,500
[4974]	25/07/08	787	804	785	802	+8	+1.01	249,400
[4974]	25/07/07	804	809	794	794	-7	-0.87	155,900
[4974]	25/07/04	812	815	801	801	-8	-0.99	176,900
[4974]	25/07/03	802	810	799	809	+5	+0.62	162,100
[4974]	25/07/02	798	810	795	804	+6	+0.75	190,400
[4974]	25/07/01	801	807	796	798	-6	-0.75	197,200
[4974]	25/06/30	804	817	802	804	+1	+0.12	281,800
[4974]	25/06/27	794	810	793	803	+10	+1.26	379,600
[4974]	25/06/26	782	793	779	793	+11	+1.41	241,100
[4974]	25/06/25	770	782	766	782	+13	+1.69	298,900
[4974]	25/06/24	780	790	768	769	-2	-0.26	331,000
[4974]	25/06/23	776	777	767	771	-12	-1.53	193,800
[4974]	25/06/20	776	783	765	783	+8	+1.03	541,400
[4974]	25/06/19	781	784	775	775	-5	-0.64	198,400
[4974]	25/06/18	777	782	773	780	+1	+0.13	262,500
[4974]	25/06/17	786	788	779	779	-7	-0.89	133,300
[4974]	25/06/16	786	790	779	786	+3	+0.38	152,400
[4974]	25/06/13	788	788	774	783	-7	-0.89	365,200
[4974]	25/06/12	792	799	789	790	-11	-1.37	181,700
[4974]	25/06/11	797	805	794	801	+4	+0.50	206,500
[4974]	25/06/10	790	800	789	797	+10	+1.27	230,000
[4974]	25/06/09	786	794	785	787	+1	+0.13	148,700
[4974]	25/06/06	787	795	780	786	-1	-0.13	159,300
[4974]	25/06/05	776	790	774	787	+7	+0.90	303,500
[4974]	25/06/04	787	793	780	780	-9	-1.14	246,200