コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[5259]	26/04/27	968	1,000	968	990	+7.0	+0.71	45,300
[5259]	26/04/24	981	998	980	983	-13.0	-1.31	24,600
[5259]	26/04/23	1,034	1,060	977	996	-54.0	-5.14	59,200
[5259]	26/04/22	1,081	1,095	1,045	1,050	-45	-4.11	27,200
[5259]	26/04/21	1,100	1,120	1,076	1,095	-11	-0.99	32,700
[5259]	26/04/20	1,088	1,117	1,080	1,106	-12	-1.07	48,600
[5259]	26/04/17	1,101	1,126	1,101	1,118	0	0.00	17,200
[5259]	26/04/16	1,098	1,127	1,098	1,118	+20	+1.82	22,800
[5259]	26/04/15	1,090	1,123	1,087	1,098	-22	-1.96	27,000
[5259]	26/04/14	1,095	1,126	1,093	1,120	+33	+3.04	14,400
[5259]	26/04/13	1,065	1,109	1,065	1,087	+1	+0.09	17,500
[5259]	26/04/10	1,081	1,100	1,071	1,086	+11	+1.02	12,100
[5259]	26/04/09	1,091	1,108	1,075	1,075	-16	-1.47	14,100
[5259]	26/04/08	1,072	1,097	1,072	1,091	+21	+1.96	10,200
[5259]	26/04/07	1,054	1,077	1,052	1,070	+20	+1.90	10,900
[5259]	26/04/06	1,042	1,078	1,040	1,050	-7	-0.66	11,900
[5259]	26/04/03	1,006	1,066	1,006	1,057	+48	+4.76	18,400
[5259]	26/04/02	1,004	1,035	1,003	1,009	+6	+0.60	14,200
[5259]	26/04/01	984	1,015	984	1,003	+7	+0.70	14,300
[5259]	26/03/31	993	1,005	981	996	+3	+0.30	8,400
[5259]	26/03/30	967	1,000	967	993	+11	+1.12	14,200
[5259]	26/03/27	965	996	957	982	+2	+0.20	15,300
[5259]	26/03/26	982	988	952	980	-1	-0.10	21,500
[5259]	26/03/25	950	999	950	981	+36	+3.81	24,600
[5259]	26/03/24	946	950	925	945	+15	+1.61	19,400
[5259]	26/03/23	948	955	922	930	-44	-4.52	40,000
[5259]	26/03/19	989	991	972	974	-28	-2.79	26,500
[5259]	26/03/18	1,001	1,012	1,000	1,002	+5	+0.50	23,000
[5259]	26/03/17	1,033	1,036	994	997	-36	-3.48	41,300
[5259]	26/03/16	1,037	1,050	1,028	1,033	-17	-1.62	15,800
[5259]	26/03/13	1,054	1,059	1,043	1,050	-18	-1.69	17,300
[5259]	26/03/12	1,054	1,072	1,053	1,068	-1	-0.09	8,500
[5259]	26/03/11	1,060	1,092	1,060	1,069	+13	+1.23	16,600
[5259]	26/03/10	1,050	1,061	1,025	1,056	+38	+3.73	17,800
[5259]	26/03/09	1,052	1,072	1,000	1,018	-94	-8.45	70,200
[5259]	26/03/06	1,058	1,118	1,058	1,112	+46	+4.32	10,700
[5259]	26/03/05	1,061	1,090	1,055	1,066	+45	+4.41	12,300
[5259]	26/03/04	1,067	1,090	1,006	1,021	-84	-7.60	78,800
[5259]	26/03/03	1,135	1,144	1,105	1,105	-36	-3.16	23,700
[5259]	26/03/02	1,116	1,180	1,116	1,141	-5	-0.44	28,500
[5259]	26/02/27	1,162	1,174	1,141	1,146	-20	-1.72	13,900
[5259]	26/02/26	1,108	1,176	1,108	1,166	+61	+5.52	27,800
[5259]	26/02/25	1,123	1,145	1,105	1,105	-6	-0.54	32,200
[5259]	26/02/24	1,161	1,170	1,109	1,111	-57	-4.88	50,400
[5259]	26/02/20	1,187	1,187	1,168	1,168	-22	-1.85	12,800
[5259]	26/02/19	1,195	1,204	1,173	1,190	-4	-0.34	13,900
[5259]	26/02/18	1,187	1,204	1,187	1,194	+4	+0.34	20,100
[5259]	26/02/17	1,152	1,196	1,152	1,190	+40	+3.48	30,100
[5259]	26/02/16	1,202	1,231	1,147	1,150	-50	-4.17	62,600
[5259]	26/02/13	1,211	1,225	1,185	1,200	-20	-1.64	49,600
[5259]	26/02/12	1,153	1,240	1,153	1,220	+68	+5.90	71,700
[5259]	26/02/10	1,139	1,164	1,139	1,152	+8	+0.70	24,600
[5259]	26/02/09	1,148	1,164	1,143	1,144	-3	-0.26	26,400
[5259]	26/02/06	1,168	1,170	1,140	1,147	-23	-1.97	33,700
[5259]	26/02/05	1,161	1,198	1,161	1,170	+3	+0.26	53,300
[5259]	26/02/04	1,179	1,185	1,166	1,167	-18	-1.52	40,300
[5259]	26/02/03	1,175	1,195	1,172	1,185	+13	+1.11	30,800
[5259]	26/02/02	1,189	1,203	1,163	1,172	-33	-2.74	67,300
[5259]	26/01/30	1,225	1,233	1,193	1,205	-19	-1.55	74,200
[5259]	26/01/29	1,110	1,226	1,110	1,224	+104	+9.29	183,600
[5259]	26/01/28	1,170	1,189	1,100	1,120	-80	-6.67	237,500
[5259]	26/01/27	1,313	1,340	1,200	1,200	-303	-20.16	749,000
[5259]	26/01/26	1,585	1,640	1,503	1,503	-88	-5.53	63,800
[5259]	26/01/23	1,549	1,593	1,549	1,591	+46	+2.98	13,200
[5259]	26/01/22	1,515	1,546	1,514	1,545	+45	+3.00	13,300
[5259]	26/01/21	1,520	1,520	1,485	1,500	-7	-0.46	6,400
[5259]	26/01/20	1,517	1,528	1,505	1,507	-10	-0.66	5,000
[5259]	26/01/19	1,538	1,538	1,509	1,517	-3	-0.20	2,700
[5259]	26/01/16	1,545	1,545	1,480	1,520	+19	+1.27	17,800
[5259]	26/01/15	1,484	1,516	1,480	1,501	+16	+1.08	9,300
[5259]	26/01/14	1,535	1,547	1,485	1,485	-56	-3.63	22,400
[5259]	26/01/13	1,553	1,555	1,524	1,541	-9	-0.58	7,300
[5259]	26/01/09	1,540	1,555	1,532	1,550	+24	+1.57	4,600
[5259]	26/01/08	1,545	1,550	1,526	1,526	-19	-1.23	5,000
[5259]	26/01/07	1,526	1,545	1,518	1,545	+42	+2.79	6,500
[5259]	26/01/06	1,517	1,529	1,503	1,503	+3	+0.20	8,800
[5259]	26/01/05	1,472	1,523	1,472	1,500	+34	+2.32	12,000
[5259]	25/12/30	1,498	1,507	1,466	1,466	-26	-1.74	8,700
[5259]	25/12/29	1,397	1,499	1,397	1,492	+95	+6.80	15,800
[5259]	25/12/26	1,400	1,419	1,389	1,397	-13	-0.92	26,200
[5259]	25/12/25	1,424	1,425	1,407	1,410	-1	-0.07	11,100
[5259]	25/12/24	1,398	1,411	1,395	1,411	+15	+1.07	6,000
[5259]	25/12/23	1,398	1,410	1,395	1,396	-7	-0.50	10,700
[5259]	25/12/22	1,386	1,427	1,384	1,403	+5	+0.36	16,400
[5259]	25/12/19	1,427	1,431	1,398	1,398	-30	-2.10	11,700
[5259]	25/12/18	1,434	1,451	1,428	1,428	-6	-0.42	8,400
[5259]	25/12/17	1,425	1,436	1,422	1,434	+8	+0.56	7,800
[5259]	25/12/16	1,433	1,450	1,420	1,426	-24	-1.66	10,200
[5259]	25/12/15	1,461	1,465	1,420	1,450	-14	-0.96	12,400
[5259]	25/12/12	1,490	1,506	1,464	1,464	-31	-2.07	12,400
[5259]	25/12/11	1,522	1,522	1,495	1,495	-27	-1.77	5,100
[5259]	25/12/10	1,506	1,524	1,493	1,522	+15	+1.00	5,400
[5259]	25/12/09	1,512	1,513	1,492	1,507	+6	+0.40	4,100
[5259]	25/12/08	1,530	1,530	1,497	1,501	-23	-1.51	4,000
[5259]	25/12/05	1,520	1,524	1,492	1,524	+31	+2.08	5,200
[5259]	25/12/04	1,511	1,547	1,491	1,493	-17	-1.13	5,200
[5259]	25/12/03	1,453	1,515	1,453	1,510	+39	+2.65	6,800
[5259]	25/12/02	1,536	1,536	1,462	1,471	-68	-4.42	6,400
[5259]	25/12/01	1,572	1,572	1,536	1,539	-31	-1.97	3,400
[5259]	25/11/28	1,554	1,570	1,554	1,570	0	0.00	2,800
[5259]	25/11/27	1,551	1,571	1,543	1,570	+19	+1.23	9,400
[5259]	25/11/26	1,558	1,560	1,535	1,551	+15	+0.98	5,000
[5259]	25/11/25	1,536	1,549	1,506	1,536	-11	-0.71	6,600
[5259]	25/11/21	1,486	1,550	1,486	1,547	+55	+3.69	8,600
[5259]	25/11/20	1,521	1,526	1,466	1,492	+31	+2.12	8,500
[5259]	25/11/19	1,390	1,485	1,390	1,461	+41	+2.89	23,400
[5259]	25/11/18	1,450	1,456	1,365	1,420	-49	-3.34	43,000
[5259]	25/11/17	1,589	1,589	1,459	1,469	-200	-11.98	57,200
[5259]	25/11/14	1,669	1,675	1,665	1,669	-16	-0.95	3,400
[5259]	25/11/13	1,657	1,685	1,657	1,685	+28	+1.69	2,800
[5259]	25/11/12	1,674	1,674	1,656	1,657	-8	-0.48	1,300
[5259]	25/11/11	1,670	1,688	1,665	1,665	+3	+0.18	4,300
[5259]	25/11/10	1,650	1,672	1,650	1,662	-7	-0.42	2,300
[5259]	25/11/07	1,678	1,678	1,647	1,669	+13	+0.79	2,600
[5259]	25/11/06	1,653	1,698	1,648	1,656	+10	+0.61	3,900
[5259]	25/11/05	1,681	1,699	1,642	1,646	-49	-2.89	7,000
[5259]	25/11/04	1,647	1,695	1,645	1,695	+40	+2.42	7,800
[5259]	25/10/31	1,664	1,664	1,643	1,655	-10	-0.60	4,000
[5259]	25/10/30	1,596	1,668	1,596	1,665	+69	+4.32	9,600
[5259]	25/10/29	1,618	1,618	1,593	1,596	-24	-1.48	5,000
[5259]	25/10/28	1,634	1,634	1,616	1,620	-14	-0.86	3,700
[5259]	25/10/27	1,613	1,634	1,603	1,634	+21	+1.30	8,000
[5259]	25/10/24	1,630	1,633	1,612	1,613	-10	-0.62	4,800
[5259]	25/10/23	1,643	1,643	1,612	1,623	-9	-0.55	2,800
[5259]	25/10/22	1,590	1,632	1,590	1,632	+42	+2.64	6,100
[5259]	25/10/21	1,574	1,597	1,572	1,590	+16	+1.02	2,900
[5259]	25/10/20	1,576	1,598	1,548	1,574	+38	+2.47	5,500
[5259]	25/10/17	1,568	1,568	1,526	1,536	-25	-1.60	7,200
[5259]	25/10/16	1,576	1,595	1,561	1,561	-5	-0.32	7,800
[5259]	25/10/15	1,555	1,580	1,554	1,566	+11	+0.71	8,600
[5259]	25/10/14	1,581	1,599	1,527	1,555	-45	-2.81	17,500
[5259]	25/10/10	1,611	1,615	1,592	1,600	-14	-0.87	7,100
[5259]	25/10/09	1,630	1,658	1,614	1,614	-37	-2.24	12,600
[5259]	25/10/08	1,576	1,662	1,576	1,651	+67	+4.23	12,100
[5259]	25/10/07	1,610	1,610	1,576	1,584	-17	-1.06	7,100
[5259]	25/10/06	1,613	1,649	1,585	1,601	-2	-0.12	7,300
[5259]	25/10/03	1,557	1,603	1,557	1,603	+44	+2.82	8,100
[5259]	25/10/02	1,603	1,603	1,558	1,559	-52	-3.23	29,200
[5259]	25/10/01	1,670	1,670	1,611	1,611	-74	-4.39	25,600
[5259]	25/09/30	1,700	1,712	1,683	1,685	-24	-1.40	11,900
[5259]	25/09/29	1,707	1,730	1,627	1,709	-118	-6.46	55,300
[5259]	25/09/26	1,810	1,836	1,795	1,827	+55	+3.10	52,100
[5259]	25/09/25	1,771	1,815	1,768	1,772	+6	+0.34	32,900
[5259]	25/09/24	1,755	1,766	1,746	1,766	+16	+0.91	20,200
[5259]	25/09/22	1,749	1,786	1,743	1,750	+14	+0.81	15,800
[5259]	25/09/19	1,718	1,737	1,717	1,736	+16	+0.93	13,000
[5259]	25/09/18	1,722	1,733	1,712	1,720	+6	+0.35	10,300
[5259]	25/09/17	1,729	1,741	1,714	1,714	-1	-0.06	14,000
[5259]	25/09/16	1,710	1,728	1,701	1,715	-4	-0.23	15,100
[5259]	25/09/12	1,730	1,748	1,713	1,719	-11	-0.64	11,700
[5259]	25/09/11	1,753	1,766	1,723	1,730	-25	-1.42	12,800
[5259]	25/09/10	1,776	1,776	1,748	1,755	-3	-0.17	10,600
[5259]	25/09/09	1,735	1,789	1,735	1,758	+23	+1.33	25,000
[5259]	25/09/08	1,758	1,770	1,725	1,735	-23	-1.31	23,700
[5259]	25/09/05	1,800	1,801	1,754	1,758	-19	-1.07	16,000
[5259]	25/09/04	1,745	1,783	1,745	1,777	+32	+1.83	12,500
[5259]	25/09/03	1,725	1,782	1,725	1,745	+10	+0.58	17,400
[5259]	25/09/02	1,762	1,770	1,704	1,735	-27	-1.53	25,200
[5259]	25/09/01	1,808	1,837	1,750	1,762	-35	-1.95	36,700
[5259]	25/08/29	1,670	1,880	1,670	1,797	+137	+8.25	71,500
[5259]	25/08/28	1,704	1,707	1,638	1,660	-44	-2.58	31,600
[5259]	25/08/27	1,735	1,764	1,704	1,704	-31	-1.79	26,600
[5259]	25/08/26	1,767	1,773	1,697	1,735	+8	+0.46	21,000
[5259]	25/08/25	1,642	1,735	1,630	1,727	+125	+7.80	34,600
[5259]	25/08/22	1,649	1,649	1,602	1,602	-16	-0.99	17,600
[5259]	25/08/21	1,567	1,644	1,566	1,618	+54	+3.45	26,600
[5259]	25/08/20	1,568	1,571	1,556	1,564	+4	+0.26	12,300
[5259]	25/08/19	1,564	1,574	1,560	1,560	+6	+0.39	25,900
[5259]	25/08/18	1,534	1,569	1,530	1,554	+29	+1.90	29,500
[5259]	25/08/15	1,563	1,563	1,522	1,525	-42	-2.68	30,200
[5259]	25/08/14	1,570	1,577	1,554	1,567	+3	+0.19	19,000
[5259]	25/08/13	1,585	1,594	1,540	1,564	+1	+0.06	29,200
[5259]	25/08/12	1,500	1,570	1,500	1,563	+76	+5.11	30,200
[5259]	25/08/08	1,490	1,499	1,487	1,487	-3	-0.20	6,500
[5259]	25/08/07	1,502	1,502	1,471	1,490	-8	-0.53	16,700
[5259]	25/08/06	1,500	1,517	1,486	1,498	+23	+1.56	18,900
[5259]	25/08/05	1,447	1,477	1,440	1,475	+42	+2.93	18,000
[5259]	25/08/04	1,385	1,444	1,374	1,433	+72	+5.29	24,200
[5259]	25/08/01	1,366	1,376	1,361	1,361	-5	-0.37	10,100
[5259]	25/07/31	1,361	1,370	1,361	1,366	+5	+0.37	9,900
[5259]	25/07/30	1,388	1,388	1,361	1,361	-9	-0.66	15,900
[5259]	25/07/29	1,333	1,370	1,333	1,370	+37	+2.78	9,300
[5259]	25/07/28	1,340	1,344	1,314	1,333	+23	+1.76	8,800
[5259]	25/07/25	1,301	1,315	1,301	1,310	+12	+0.92	8,300
[5259]	25/07/24	1,296	1,304	1,294	1,298	+3	+0.23	10,200
[5259]	25/07/23	1,281	1,299	1,280	1,295	+14	+1.09	10,600
[5259]	25/07/22	1,260	1,281	1,260	1,281	+21	+1.67	14,800
[5259]	25/07/18	1,267	1,267	1,258	1,260	-4	-0.32	4,200
[5259]	25/07/17	1,260	1,265	1,260	1,264	+2	+0.16	7,100
[5259]	25/07/16	1,258	1,264	1,250	1,262	+15	+1.20	4,800
[5259]	25/07/15	1,247	1,266	1,247	1,247	-5	-0.40	10,000
[5259]	25/07/14	1,270	1,270	1,250	1,252	-8	-0.63	10,400
[5259]	25/07/11	1,265	1,269	1,256	1,260	-4	-0.32	4,400
[5259]	25/07/10	1,248	1,264	1,248	1,264	+16	+1.28	5,800
[5259]	25/07/09	1,230	1,250	1,228	1,248	-22	-1.73	27,200
[5259]	25/07/08	1,256	1,271	1,246	1,270	+21	+1.68	4,000
[5259]	25/07/07	1,260	1,260	1,243	1,249	0	0.00	8,300
[5259]	25/07/04	1,260	1,269	1,248	1,249	-10	-0.79	8,300
[5259]	25/07/03	1,280	1,281	1,257	1,259	-17	-1.33	6,900
[5259]	25/07/02	1,279	1,279	1,263	1,276	+19	+1.51	6,500
[5259]	25/07/01	1,249	1,281	1,248	1,257	+2	+0.16	6,000
[5259]	25/06/30	1,300	1,300	1,243	1,255	+12	+0.97	14,400
[5259]	25/06/27	1,255	1,260	1,240	1,243	+18	+1.47	7,900
[5259]	25/06/26	1,264	1,264	1,224	1,225	-36	-2.85	19,200
[5259]	25/06/25	1,247	1,264	1,246	1,261	+13	+1.04	14,000
[5259]	25/06/24	1,244	1,250	1,237	1,248	+9	+0.73	7,700
[5259]	25/06/23	1,230	1,240	1,228	1,239	+12	+0.98	6,800
[5259]	25/06/20	1,212	1,242	1,208	1,227	+19	+1.57	25,600
[5259]	25/06/19	1,202	1,214	1,202	1,208	-1	-0.08	3,500
[5259]	25/06/18	1,204	1,211	1,196	1,209	+5	+0.42	6,400
[5259]	25/06/17	1,199	1,210	1,199	1,204	+7	+0.58	10,800
[5259]	25/06/16	1,190	1,206	1,182	1,197	-3	-0.25	10,400
[5259]	25/06/13	1,216	1,221	1,172	1,200	-13	-1.07	32,200
[5259]	25/06/12	1,210	1,220	1,209	1,213	-3	-0.25	10,200
[5259]	25/06/11	1,209	1,218	1,205	1,216	+7	+0.58	31,900
[5259]	25/06/10	1,219	1,219	1,206	1,209	-9	-0.74	10,200
[5259]	25/06/09	1,193	1,218	1,183	1,218	+25	+2.10	13,000
[5259]	25/06/06	1,192	1,193	1,186	1,193	+1	+0.08	2,600
[5259]	25/06/05	1,190	1,194	1,189	1,192	+2	+0.17	2,900
[5259]	25/06/04	1,198	1,200	1,190	1,190	+2	+0.17	5,600
[5259]	25/06/03	1,200	1,200	1,185	1,188	+5	+0.42	3,700
[5259]	25/06/02	1,183	1,220	1,181	1,183	+10	+0.85	27,800
[5259]	25/05/30	1,170	1,183	1,170	1,173	+3	+0.26	7,200
[5259]	25/05/29	1,179	1,190	1,170	1,170	+1	+0.09	6,400
[5259]	25/05/28	1,185	1,185	1,169	1,169	-16	-1.35	7,000
[5259]	25/05/27	1,172	1,186	1,172	1,185	+17	+1.46	7,300
[5259]	25/05/26	1,169	1,174	1,168	1,168	+1	+0.09	4,000
[5259]	25/05/23	1,165	1,167	1,156	1,167	+4	+0.34	4,000
[5259]	25/05/22	1,151	1,165	1,151	1,163	+4	+0.35	3,500
[5259]	25/05/21	1,167	1,167	1,152	1,159	+1	+0.09	4,000
[5259]	25/05/20	1,151	1,166	1,150	1,158	+4	+0.35	7,300
[5259]	25/05/19	1,143	1,167	1,141	1,154	+4	+0.35	6,700
[5259]	25/05/16	1,150	1,160	1,131	1,150	-1	-0.09	6,600
[5259]	25/05/15	1,150	1,155	1,137	1,151	+1	+0.09	5,700
[5259]	25/05/14	1,158	1,158	1,130	1,150	-7	-0.61	13,600
[5259]	25/05/13	1,161	1,173	1,157	1,157	-3	-0.26	5,000
[5259]	25/05/12	1,150	1,176	1,148	1,160	+4	+0.35	4,500
[5259]	25/05/09	1,149	1,183	1,140	1,156	+7	+0.61	10,500
[5259]	25/05/08	1,147	1,149	1,134	1,149	+12	+1.06	2,200
[5259]	25/05/07	1,136	1,150	1,129	1,137	+1	+0.09	4,700
[5259]	25/05/02	1,131	1,148	1,131	1,136	-3	-0.26	2,900
[5259]	25/05/01	1,147	1,150	1,139	1,139	-14	-1.21	3,100
[5259]	25/04/30	1,148	1,155	1,137	1,153	+17	+1.50	4,500
[5259]	25/04/28	1,127	1,156	1,127	1,136	+9	+0.80	5,500
[5259]	25/04/25	1,136	1,136	1,120	1,127	-5	-0.44	5,300
[5259]	25/04/24	1,121	1,132	1,112	1,132	+7	+0.62	7,400
[5259]	25/04/23	1,146	1,147	1,125	1,125	-4	-0.35	6,300
[5259]	25/04/22	1,147	1,150	1,128	1,129	-21	-1.83	2,800
[5259]	25/04/21	1,155	1,166	1,149	1,150	+2	+0.17	9,500
[5259]	25/04/18	1,120	1,151	1,120	1,148	+36	+3.24	9,000