コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[5727]	26/05/27	2,956	3,025	2,811	2,811	-118.0	-4.03	1,264,900
[5727]	26/05/26	3,020	3,035	2,863	2,929	-50.0	-1.68	499,900
[5727]	26/05/25	2,841	3,075	2,841	2,979	+188.0	+6.74	614,800
[5727]	26/05/22	2,800	2,869	2,789	2,791	+24.0	+0.87	315,800
[5727]	26/05/21	2,795	2,861	2,741	2,767	+122.0	+4.61	280,400
[5727]	26/05/20	2,653	2,726	2,582	2,645	-35.0	-1.31	553,100
[5727]	26/05/19	2,847	2,862	2,666	2,680	-165.0	-5.80	721,100
[5727]	26/05/18	2,916	2,993	2,845	2,845	-116.0	-3.92	789,800
[5727]	26/05/15	3,120	3,245	2,901	2,961	-159.0	-5.10	484,300
[5727]	26/05/14	3,250	3,380	3,095	3,120	-140.0	-4.29	555,000
[5727]	26/05/13	3,100	3,315	3,010	3,260	-75.0	-2.25	884,100
[5727]	26/05/12	3,650	3,755	3,300	3,335	-665	-16.63	981,000
[5727]	26/05/11	3,900	4,080	3,800	4,000	+215	+5.68	789,100
[5727]	26/05/08	3,560	3,785	3,520	3,785	+125	+3.42	532,300
[5727]	26/05/07	3,480	3,720	3,455	3,660	+300	+8.93	776,700
[5727]	26/05/01	3,350	3,400	3,315	3,360	+5	+0.15	242,100
[5727]	26/04/30	3,305	3,380	3,285	3,355	-20	-0.59	342,900
[5727]	26/04/28	3,415	3,460	3,300	3,375	+10	+0.30	425,300
[5727]	26/04/27	3,210	3,415	3,200	3,365	+130	+4.02	526,300
[5727]	26/04/24	3,260	3,315	3,210	3,235	-30	-0.92	333,200
[5727]	26/04/23	3,430	3,500	3,215	3,265	-115	-3.40	642,400
[5727]	26/04/22	3,330	3,400	3,310	3,380	+30	+0.90	431,600
[5727]	26/04/21	3,360	3,400	3,295	3,350	-5	-0.15	374,500
[5727]	26/04/20	3,435	3,475	3,355	3,355	-75	-2.19	435,700
[5727]	26/04/17	3,460	3,480	3,365	3,430	-60	-1.72	458,300
[5727]	26/04/16	3,410	3,495	3,360	3,490	+90	+2.65	757,400
[5727]	26/04/15	3,805	3,825	3,330	3,400	-195	-5.42	2,326,300
[5727]	26/04/14	3,365	3,595	3,350	3,595	+370	+11.47	1,423,700
[5727]	26/04/13	3,165	3,240	3,140	3,225	+20	+0.62	693,700
[5727]	26/04/10	3,125	3,240	3,090	3,205	+120	+3.89	1,212,900
[5727]	26/04/09	2,959	3,095	2,905	3,085	+126	+4.26	1,445,000
[5727]	26/04/08	2,835	2,960	2,820	2,959	+360	+13.85	1,888,900
[5727]	26/04/07	2,597	2,634	2,552	2,599	+30	+1.17	473,900
[5727]	26/04/06	2,577	2,651	2,564	2,569	0	0.00	571,700
[5727]	26/04/03	2,541	2,586	2,515	2,569	+106	+4.30	511,500
[5727]	26/04/02	2,622	2,642	2,435	2,463	-109	-4.24	943,300
[5727]	26/04/01	2,504	2,584	2,461	2,572	+229	+9.77	880,600
[5727]	26/03/31	2,370	2,435	2,323	2,343	-168	-6.69	967,800
[5727]	26/03/30	2,406	2,511	2,400	2,511	-54	-2.11	574,300
[5727]	26/03/27	2,543	2,630	2,471	2,565	-28	-1.08	871,500
[5727]	26/03/26	2,623	2,698	2,566	2,593	-74	-2.77	929,300
[5727]	26/03/25	2,606	2,667	2,590	2,667	+182	+7.32	1,075,900
[5727]	26/03/24	2,443	2,580	2,397	2,485	+142	+6.06	1,174,400
[5727]	26/03/23	2,442	2,488	2,341	2,343	-299	-11.32	1,404,900
[5727]	26/03/19	2,683	2,698	2,619	2,642	-141	-5.07	831,000
[5727]	26/03/18	2,737	2,783	2,705	2,783	+96	+3.57	681,000
[5727]	26/03/17	2,850	2,865	2,673	2,687	-103	-3.69	951,000
[5727]	26/03/16	2,835	2,836	2,708	2,790	-39	-1.38	698,500
[5727]	26/03/13	2,713	2,849	2,713	2,829	+29	+1.04	965,700
[5727]	26/03/12	2,866	2,940	2,782	2,800	-116	-3.98	1,227,300
[5727]	26/03/11	2,805	3,015	2,805	2,916	+191	+7.01	2,238,300
[5727]	26/03/10	2,758	2,808	2,674	2,725	+157	+6.11	1,974,600
[5727]	26/03/09	2,600	2,635	2,421	2,568	-269	-9.48	1,816,600
[5727]	26/03/06	2,767	2,845	2,671	2,837	+27	+0.96	2,196,000
[5727]	26/03/05	2,963	2,987	2,760	2,810	+97	+3.58	2,376,400
[5727]	26/03/04	2,849	2,988	2,605	2,713	-286	-9.54	3,168,100
[5727]	26/03/03	3,090	3,305	2,974	2,999	-41	-1.35	5,129,700
[5727]	26/03/02	2,698	3,040	2,691	3,040	+249	+8.92	6,711,600
[5727]	26/02/27	2,791	2,791	2,714	2,791	+500	+21.82	6,114,000
[5727]	26/02/26	2,291	2,291	2,291	2,291	+400	+21.15	212,200
[5727]	26/02/25	1,895	1,929	1,876	1,891	+5	+0.27	799,500
[5727]	26/02/24	1,900	1,927	1,863	1,886	-9	-0.47	615,400
[5727]	26/02/20	1,890	1,922	1,863	1,895	-35	-1.81	626,200
[5727]	26/02/19	1,893	1,936	1,870	1,930	+54	+2.88	709,700
[5727]	26/02/18	1,831	1,902	1,830	1,876	+39	+2.12	574,100
[5727]	26/02/17	1,839	1,906	1,822	1,837	-4	-0.22	842,900
[5727]	26/02/16	1,912	1,925	1,832	1,841	-31	-1.66	741,600
[5727]	26/02/13	2,006	2,015	1,853	1,872	-208	-10.00	1,485,000
[5727]	26/02/12	1,991	2,094	1,963	2,080	+125	+6.39	1,764,400
[5727]	26/02/10	1,908	1,958	1,876	1,955	+70	+3.71	1,385,200
[5727]	26/02/09	1,801	1,895	1,778	1,885	+94	+5.25	1,322,800
[5727]	26/02/06	1,830	1,849	1,748	1,791	-71	-3.81	1,632,300
[5727]	26/02/05	1,918	1,952	1,850	1,862	-76	-3.92	1,010,700
[5727]	26/02/04	1,920	1,960	1,905	1,938	+38	+2.00	921,200
[5727]	26/02/03	1,830	1,900	1,823	1,900	+99	+5.50	947,400
[5727]	26/02/02	1,743	1,830	1,730	1,801	-60	-3.22	1,383,300
[5727]	26/01/30	1,880	1,964	1,836	1,861	-29	-1.53	1,281,300
[5727]	26/01/29	1,870	1,921	1,841	1,890	+25	+1.34	1,251,300
[5727]	26/01/28	1,788	1,898	1,768	1,865	+77	+4.31	1,581,900
[5727]	26/01/27	1,763	1,849	1,754	1,788	+22	+1.25	1,296,500
[5727]	26/01/26	1,791	1,833	1,760	1,766	-28	-1.56	990,000
[5727]	26/01/23	1,774	1,839	1,751	1,794	+121	+7.23	2,384,200
[5727]	26/01/22	1,700	1,718	1,668	1,673	-27	-1.59	719,300
[5727]	26/01/21	1,665	1,744	1,663	1,700	-25	-1.45	863,700
[5727]	26/01/20	1,680	1,743	1,670	1,725	+52	+3.11	1,006,100
[5727]	26/01/19	1,660	1,688	1,642	1,673	+8	+0.48	627,700
[5727]	26/01/16	1,710	1,750	1,647	1,665	-15	-0.89	1,474,500
[5727]	26/01/15	1,640	1,721	1,634	1,680	+35	+2.13	1,779,000
[5727]	26/01/14	1,593	1,679	1,564	1,645	+78	+4.98	1,997,200
[5727]	26/01/13	1,573	1,605	1,537	1,567	+22	+1.42	1,490,400
[5727]	26/01/09	1,493	1,545	1,470	1,545	+60	+4.04	1,197,100
[5727]	26/01/08	1,412	1,522	1,408	1,485	+54	+3.77	1,725,200
[5727]	26/01/07	1,445	1,480	1,428	1,431	-6	-0.42	1,001,700
[5727]	26/01/06	1,359	1,444	1,343	1,437	+91	+6.76	1,345,300
[5727]	26/01/05	1,350	1,355	1,334	1,346	+23	+1.74	407,200
[5727]	25/12/30	1,361	1,377	1,322	1,323	-42	-3.08	846,800
[5727]	25/12/29	1,365	1,383	1,340	1,365	0	0.00	670,900
[5727]	25/12/26	1,406	1,408	1,352	1,365	-27	-1.94	896,700
[5727]	25/12/25	1,377	1,433	1,365	1,392	+39	+2.88	2,029,200
[5727]	25/12/24	1,289	1,385	1,288	1,353	+78	+6.12	1,515,900
[5727]	25/12/23	1,281	1,287	1,273	1,275	+9	+0.71	313,100
[5727]	25/12/22	1,286	1,290	1,266	1,266	-8	-0.63	375,200
[5727]	25/12/19	1,252	1,288	1,250	1,274	+35	+2.82	772,700
[5727]	25/12/18	1,250	1,254	1,238	1,239	-13	-1.04	328,700
[5727]	25/12/17	1,239	1,260	1,236	1,252	+15	+1.21	420,200
[5727]	25/12/16	1,285	1,285	1,230	1,237	-45	-3.51	555,100
[5727]	25/12/15	1,309	1,314	1,275	1,282	-51	-3.83	743,400
[5727]	25/12/12	1,291	1,343	1,291	1,333	+77	+6.13	1,005,900
[5727]	25/12/11	1,285	1,289	1,253	1,256	-48	-3.68	704,300
[5727]	25/12/10	1,252	1,325	1,248	1,304	+64	+5.16	920,500
[5727]	25/12/09	1,241	1,296	1,233	1,240	-9	-0.72	669,800
[5727]	25/12/08	1,226	1,249	1,212	1,249	+27	+2.21	515,200
[5727]	25/12/05	1,235	1,238	1,214	1,222	-18	-1.45	306,400
[5727]	25/12/04	1,211	1,243	1,211	1,240	+31	+2.56	438,800
[5727]	25/12/03	1,223	1,243	1,209	1,209	-5	-0.41	484,300
[5727]	25/12/02	1,261	1,271	1,212	1,214	-60	-4.71	545,100
[5727]	25/12/01	1,278	1,280	1,244	1,274	+9	+0.71	490,400
[5727]	25/11/28	1,273	1,288	1,265	1,265	-1	-0.08	508,900
[5727]	25/11/27	1,248	1,277	1,239	1,266	+28	+2.26	395,700
[5727]	25/11/26	1,259	1,264	1,232	1,238	-17	-1.35	707,500
[5727]	25/11/25	1,277	1,278	1,240	1,255	-8	-0.63	328,800
[5727]	25/11/21	1,242	1,283	1,242	1,263	-14	-1.10	382,100
[5727]	25/11/20	1,250	1,282	1,237	1,277	+34	+2.74	632,100
[5727]	25/11/19	1,245	1,258	1,209	1,243	-18	-1.43	622,600
[5727]	25/11/18	1,372	1,374	1,261	1,261	-112	-8.16	703,400
[5727]	25/11/17	1,353	1,375	1,336	1,373	-6	-0.44	418,700
[5727]	25/11/14	1,320	1,380	1,320	1,379	+33	+2.45	492,200
[5727]	25/11/13	1,365	1,365	1,330	1,346	-24	-1.75	569,100
[5727]	25/11/12	1,313	1,371	1,302	1,370	+47	+3.55	574,300
[5727]	25/11/11	1,331	1,335	1,293	1,323	-25	-1.85	727,400
[5727]	25/11/10	1,390	1,405	1,340	1,348	-31	-2.25	629,900
[5727]	25/11/07	1,390	1,413	1,260	1,379	-70	-4.83	1,750,200
[5727]	25/11/06	1,471	1,481	1,448	1,449	-35	-2.36	582,800
[5727]	25/11/05	1,500	1,512	1,435	1,484	-55	-3.57	507,700
[5727]	25/11/04	1,572	1,585	1,538	1,539	-45	-2.84	391,600
[5727]	25/10/31	1,548	1,604	1,537	1,584	+38	+2.46	589,100
[5727]	25/10/30	1,537	1,554	1,521	1,546	+9	+0.59	729,800
[5727]	25/10/29	1,522	1,570	1,519	1,537	+17	+1.12	519,800
[5727]	25/10/28	1,589	1,589	1,517	1,520	-78	-4.88	567,800
[5727]	25/10/27	1,597	1,611	1,574	1,598	+16	+1.01	683,000
[5727]	25/10/24	1,506	1,585	1,492	1,582	+77	+5.12	801,400
[5727]	25/10/23	1,470	1,509	1,452	1,505	+37	+2.52	499,600
[5727]	25/10/22	1,471	1,484	1,449	1,468	-33	-2.20	662,200
[5727]	25/10/21	1,465	1,539	1,463	1,501	+37	+2.53	870,800
[5727]	25/10/20	1,448	1,464	1,436	1,464	+18	+1.24	405,500
[5727]	25/10/17	1,471	1,489	1,437	1,446	-46	-3.08	904,500
[5727]	25/10/16	1,505	1,528	1,481	1,492	-37	-2.42	509,400
[5727]	25/10/15	1,505	1,547	1,501	1,529	+25	+1.66	588,600
[5727]	25/10/14	1,568	1,610	1,495	1,504	-66	-4.20	1,009,600
[5727]	25/10/10	1,636	1,638	1,558	1,570	-106	-6.32	898,200
[5727]	25/10/09	1,686	1,701	1,650	1,676	-17	-1.00	508,100
[5727]	25/10/08	1,694	1,733	1,675	1,693	-3	-0.18	685,200
[5727]	25/10/07	1,730	1,757	1,694	1,696	-23	-1.34	588,700
[5727]	25/10/06	1,755	1,778	1,711	1,719	+4	+0.23	561,300
[5727]	25/10/03	1,735	1,735	1,672	1,715	-5	-0.29	548,500
[5727]	25/10/02	1,713	1,769	1,705	1,720	+6	+0.35	555,500
[5727]	25/10/01	1,747	1,754	1,697	1,714	-70	-3.92	639,600
[5727]	25/09/30	1,790	1,800	1,745	1,784	-6	-0.34	622,500
[5727]	25/09/29	1,766	1,804	1,733	1,790	+90	+5.29	1,347,800
[5727]	25/09/26	1,731	1,733	1,692	1,700	-36	-2.07	383,900
[5727]	25/09/25	1,700	1,786	1,695	1,736	+56	+3.33	939,900
[5727]	25/09/24	1,663	1,683	1,646	1,680	+16	+0.96	411,400
[5727]	25/09/22	1,665	1,685	1,650	1,664	+22	+1.34	354,600
[5727]	25/09/19	1,758	1,778	1,634	1,642	-76	-4.42	790,400
[5727]	25/09/18	1,640	1,728	1,640	1,718	+73	+4.44	641,800
[5727]	25/09/17	1,661	1,665	1,635	1,645	-49	-2.89	430,400
[5727]	25/09/16	1,703	1,703	1,652	1,694	-3	-0.18	549,000
[5727]	25/09/12	1,632	1,733	1,630	1,697	+70	+4.30	960,000
[5727]	25/09/11	1,650	1,687	1,619	1,627	-9	-0.55	618,400
[5727]	25/09/10	1,692	1,700	1,631	1,636	-56	-3.31	745,400
[5727]	25/09/09	1,757	1,757	1,686	1,692	-66	-3.75	751,600
[5727]	25/09/08	1,771	1,794	1,748	1,758	+18	+1.03	563,800
[5727]	25/09/05	1,738	1,759	1,709	1,740	-19	-1.08	983,700
[5727]	25/09/04	1,765	1,817	1,741	1,759	-11	-0.62	1,059,300
[5727]	25/09/03	1,705	1,855	1,696	1,770	+33	+1.90	1,922,200
[5727]	25/09/02	1,795	1,804	1,723	1,737	-53	-2.96	1,132,200
[5727]	25/09/01	1,777	1,828	1,759	1,790	-3	-0.17	1,218,300
[5727]	25/08/29	1,753	1,870	1,722	1,793	+47	+2.69	2,594,800
[5727]	25/08/28	1,626	1,763	1,623	1,746	+103	+6.27	1,725,100
[5727]	25/08/27	1,590	1,643	1,583	1,643	+61	+3.86	679,000
[5727]	25/08/26	1,600	1,604	1,581	1,582	-8	-0.50	253,900
[5727]	25/08/25	1,598	1,609	1,572	1,590	+3	+0.19	493,000
[5727]	25/08/22	1,670	1,700	1,575	1,587	+12	+0.76	1,187,700
[5727]	25/08/21	1,530	1,585	1,525	1,575	+54	+3.55	640,700
[5727]	25/08/20	1,490	1,544	1,479	1,521	+20	+1.33	471,100
[5727]	25/08/19	1,500	1,514	1,489	1,501	+5	+0.33	415,900
[5727]	25/08/18	1,485	1,496	1,456	1,496	+12	+0.81	528,300
[5727]	25/08/15	1,471	1,495	1,467	1,484	+7	+0.47	312,800
[5727]	25/08/14	1,477	1,509	1,458	1,477	+4	+0.27	515,600
[5727]	25/08/13	1,470	1,489	1,452	1,473	+5	+0.34	404,800
[5727]	25/08/12	1,485	1,485	1,459	1,468	0	0.00	514,300
[5727]	25/08/08	1,491	1,492	1,465	1,468	-29	-1.94	421,800
[5727]	25/08/07	1,465	1,497	1,462	1,497	+22	+1.49	536,200
[5727]	25/08/06	1,441	1,489	1,439	1,475	+50	+3.51	697,200
[5727]	25/08/05	1,435	1,455	1,411	1,425	+31	+2.22	612,400
[5727]	25/08/04	1,372	1,407	1,350	1,394	+9	+0.65	804,300
[5727]	25/08/01	1,367	1,425	1,330	1,385	+8	+0.58	1,186,800
[5727]	25/07/31	1,356	1,379	1,348	1,377	+7	+0.51	579,100
[5727]	25/07/30	1,320	1,377	1,320	1,370	+50	+3.79	606,700
[5727]	25/07/29	1,327	1,336	1,317	1,320	-25	-1.86	333,000
[5727]	25/07/28	1,333	1,345	1,321	1,345	+13	+0.98	432,600
[5727]	25/07/25	1,350	1,359	1,328	1,332	+3	+0.23	541,900
[5727]	25/07/24	1,317	1,340	1,307	1,329	+42	+3.26	593,000
[5727]	25/07/23	1,280	1,305	1,277	1,287	+16	+1.26	503,100
[5727]	25/07/22	1,270	1,289	1,266	1,271	+5	+0.39	229,200
[5727]	25/07/18	1,279	1,279	1,266	1,266	-4	-0.31	172,000
[5727]	25/07/17	1,268	1,283	1,265	1,270	+2	+0.16	277,300
[5727]	25/07/16	1,294	1,303	1,268	1,268	-22	-1.71	325,100
[5727]	25/07/15	1,304	1,319	1,288	1,290	-8	-0.62	381,600
[5727]	25/07/14	1,291	1,302	1,286	1,298	+9	+0.70	301,700
[5727]	25/07/11	1,280	1,310	1,274	1,289	+14	+1.10	421,400
[5727]	25/07/10	1,300	1,304	1,272	1,275	-31	-2.37	371,100
[5727]	25/07/09	1,296	1,308	1,293	1,306	+15	+1.16	327,900
[5727]	25/07/08	1,260	1,303	1,258	1,291	+25	+1.97	322,400
[5727]	25/07/07	1,285	1,290	1,266	1,266	-34	-2.62	291,500
[5727]	25/07/04	1,319	1,319	1,278	1,300	-6	-0.46	311,800
[5727]	25/07/03	1,300	1,319	1,299	1,306	+2	+0.15	273,900
[5727]	25/07/02	1,290	1,322	1,276	1,304	+1	+0.08	409,500
[5727]	25/07/01	1,316	1,328	1,300	1,303	-4	-0.31	406,500
[5727]	25/06/30	1,340	1,365	1,305	1,307	-18	-1.36	798,500
[5727]	25/06/27	1,320	1,348	1,303	1,325	+20	+1.53	984,900
[5727]	25/06/26	1,299	1,309	1,290	1,305	+12	+0.93	446,600
[5727]	25/06/25	1,311	1,311	1,276	1,293	-19	-1.45	582,300
[5727]	25/06/24	1,324	1,328	1,298	1,312	-2	-0.15	636,900
[5727]	25/06/23	1,284	1,320	1,275	1,314	+30	+2.34	779,900
[5727]	25/06/20	1,280	1,302	1,266	1,284	+1	+0.08	626,900
[5727]	25/06/19	1,290	1,304	1,255	1,283	-9	-0.70	654,800
[5727]	25/06/18	1,290	1,310	1,281	1,292	-5	-0.39	600,600
[5727]	25/06/17	1,290	1,314	1,282	1,297	+10	+0.78	838,100
[5727]	25/06/16	1,230	1,305	1,228	1,287	+58	+4.72	1,190,300
[5727]	25/06/13	1,276	1,300	1,206	1,229	-69	-5.32	2,055,900
[5727]	25/06/12	1,118	1,350	1,106	1,298	+178	+15.89	10,128,800
[5727]	25/06/11	1,106	1,125	1,100	1,120	+27	+2.47	505,200
[5727]	25/06/10	1,080	1,108	1,068	1,093	+14	+1.30	532,900
[5727]	25/06/09	1,090	1,095	1,073	1,079	-8	-0.74	315,500
[5727]	25/06/06	1,089	1,095	1,066	1,087	-13	-1.18	408,300
[5727]	25/06/05	1,100	1,110	1,082	1,100	-5	-0.45	224,100
[5727]	25/06/04	1,110	1,111	1,089	1,105	+4	+0.36	305,600
[5727]	25/06/03	1,130	1,136	1,090	1,101	-30	-2.65	431,000
[5727]	25/06/02	1,134	1,156	1,114	1,131	-10	-0.88	375,900
[5727]	25/05/30	1,165	1,176	1,134	1,141	-9	-0.78	765,900
[5727]	25/05/29	1,115	1,162	1,115	1,150	+44	+3.98	915,900
[5727]	25/05/28	1,110	1,129	1,095	1,106	+24	+2.22	636,900
[5727]	25/05/27	1,090	1,096	1,074	1,082	-5	-0.46	370,600
[5727]	25/05/26	1,045	1,102	1,045	1,087	+38	+3.62	504,400
[5727]	25/05/23	1,043	1,064	1,043	1,049	+2	+0.19	367,300
[5727]	25/05/22	1,030	1,057	1,020	1,047	+1	+0.10	302,500
[5727]	25/05/21	1,047	1,053	1,030	1,046	+1	+0.10	288,200
[5727]	25/05/20	1,046	1,073	1,044	1,045	+16	+1.55	482,800
[5727]	25/05/19	1,049	1,052	1,010	1,029	-20	-1.91	500,700