コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[5856]	26/06/25	2	2	1	1	-2.0	-66.67	23,521,600
[5856]	26/06/24	2	4	2	3	0	+0.00	7,401,900
[5856]	26/06/23	3	3	2	3	0	+0.00	12,933,200
[5856]	26/06/22	5	5	2	3	-2.0	-40.00	15,607,200
[5856]	26/06/19	6	7	5	5	-1.0	-16.67	3,016,800
[5856]	26/06/18	6	7	5	6	0	+0.00	7,797,400
[5856]	26/06/17	6	7	5	6	0	+0.00	6,757,500
[5856]	26/06/16	6	7	6	6	-1.0	-14.29	772,700
[5856]	26/06/15	6	7	5	7	+1.0	+16.67	7,107,400
[5856]	26/06/12	6	7	5	6	0	+0.00	3,907,000
[5856]	26/06/11	5	7	5	6	0	+0.00	5,001,000
[5856]	26/06/10	6	7	5	6	0	+0.00	3,089,500
[5856]	26/06/09	6	7	6	6	-1.0	-14.29	855,800
[5856]	26/06/08	7	7	6	7	0	+0.00	537,700
[5856]	26/06/05	7	8	6	7	0	+0.00	3,910,100
[5856]	26/06/04	8	8	7	7	-1.0	-12.50	2,364,800
[5856]	26/06/03	7	8	7	8	+2.0	+33.33	2,942,300
[5856]	26/06/02	6	7	6	6	-1.0	-14.29	7,647,600
[5856]	26/06/01	8	8	6	7	-1.0	-12.50	7,765,500
[5856]	26/05/29	9	12	7	8	0	+0.00	24,333,000
[5856]	26/05/28	6	9	5	8	+2.0	+33.33	20,455,300
[5856]	26/05/27	5	7	4	6	0	+0.00	19,183,700
[5856]	26/05/26	7	8	5	6	-6.0	-50.00	25,326,900
[5856]	26/05/25	13	13	11	12	-1.0	-7.69	3,524,000
[5856]	26/05/22	13	14	12	13	+1.0	+8.33	4,621,700
[5856]	26/05/21	11	17	10	12	+1.0	+9.09	22,276,700
[5856]	26/05/20	11	12	10	11	+1.0	+10.00	8,611,000
[5856]	26/05/19	12	13	10	10	-3.0	-23.08	7,032,500
[5856]	26/05/18	14	15	11	13	-9.0	-40.91	18,593,800
[5856]	26/05/15	22	23	21	22	0	+0.00	1,397,200
[5856]	26/05/14	23	23	21	22	-1.0	-4.35	2,085,100
[5856]	26/05/13	21	24	20	23	+1.0	+4.55	6,614,500
[5856]	26/05/12	23	24	21	22	-1.0	-4.35	2,508,600
[5856]	26/05/11	25	25	23	23	-1.0	-4.17	2,093,000
[5856]	26/05/08	25	25	24	24	-1.0	-4.00	470,100
[5856]	26/05/07	25	26	24	25	0	+0.00	1,501,000
[5856]	26/05/01	25	25	24	25	0	+0.00	1,542,500
[5856]	26/04/30	25	30	24	25	0	+0.00	8,158,400
[5856]	26/04/28	25	25	23	25	-1.0	-3.85	2,794,000
[5856]	26/04/27	26	27	25	26	-1	-3.70	1,525,700
[5856]	26/04/24	27	28	26	27	0	0.00	1,300,600
[5856]	26/04/23	28	28	27	27	-1	-3.57	3,106,200
[5856]	26/04/22	29	30	27	28	-1	-3.45	3,873,600
[5856]	26/04/21	31	34	29	29	-1	-3.33	7,486,500
[5856]	26/04/20	31	31	28	30	-2	-6.25	4,736,300
[5856]	26/04/17	31	33	30	32	0	0.00	8,276,600
[5856]	26/04/16	35	35	31	32	-4	-11.11	12,579,600
[5856]	26/04/15	40	40	36	36	-2	-5.26	4,664,100
[5856]	26/04/14	38	45	36	38	+3	+8.57	27,171,900
[5856]	26/04/13	32	40	30	35	+1	+2.94	18,857,600
[5856]	26/04/10	44	45	33	34	-9	-20.93	30,132,200
[5856]	26/04/09	30	43	29	43	+17	+65.38	36,284,400
[5856]	26/04/08	27	33	25	26	+4	+18.18	21,970,100
[5856]	26/04/07	22	23	22	22	0	0.00	1,065,300
[5856]	26/04/06	23	23	22	22	-2	-8.33	2,990,000
[5856]	26/04/03	23	24	23	24	+1	+4.35	799,300
[5856]	26/04/02	23	24	22	23	0	0.00	2,644,100
[5856]	26/04/01	24	25	22	23	-1	-4.17	3,406,600
[5856]	26/03/31	26	26	23	24	-1	-4.00	3,220,500
[5856]	26/03/30	28	30	24	25	+3	+13.64	12,166,300
[5856]	26/03/27	23	31	21	22	-3	-12.00	16,450,100
[5856]	26/03/26	29	29	25	25	-4	-13.79	7,154,400
[5856]	26/03/25	30	31	28	29	-1	-3.33	6,205,300
[5856]	26/03/24	34	34	28	30	-3	-9.09	9,643,000
[5856]	26/03/23	33	41	31	33	+3	+10.00	25,770,100
[5856]	26/03/19	34	39	28	30	-1	-3.23	27,323,300
[5856]	26/03/18	29	46	28	31	+12	+63.16	76,276,400
[5856]	26/03/17	19	19	18	19	0	0.00	388,700
[5856]	26/03/16	19	19	18	19	0	0.00	1,139,800
[5856]	26/03/13	20	20	19	19	0	0.00	993,400
[5856]	26/03/12	20	21	19	19	0	0.00	2,603,800
[5856]	26/03/11	19	20	19	19	0	0.00	361,900
[5856]	26/03/10	20	20	19	19	-1	-5.00	1,191,800
[5856]	26/03/09	20	20	19	20	-1	-4.76	754,500
[5856]	26/03/06	20	21	19	21	+2	+10.53	2,126,100
[5856]	26/03/05	18	20	18	19	+1	+5.56	2,343,100
[5856]	26/03/04	20	20	18	18	-1	-5.26	1,779,900
[5856]	26/03/03	20	20	19	19	0	0.00	382,900
[5856]	26/03/02	20	20	18	19	-1	-5.00	1,573,900
[5856]	26/02/27	19	20	19	20	+1	+5.26	1,868,300
[5856]	26/02/26	20	20	19	19	-1	-5.00	1,728,700
[5856]	26/02/25	20	21	19	20	0	0.00	1,069,000
[5856]	26/02/24	20	21	19	20	0	0.00	1,265,400
[5856]	26/02/20	20	21	19	20	0	0.00	2,002,700
[5856]	26/02/19	24	24	17	20	-4	-16.67	7,197,100
[5856]	26/02/18	24	25	23	24	0	0.00	989,400
[5856]	26/02/17	24	26	24	24	0	0.00	1,406,900
[5856]	26/02/16	26	26	24	24	-3	-11.11	2,223,700
[5856]	26/02/13	27	28	26	27	0	0.00	1,044,100
[5856]	26/02/12	27	28	26	27	0	0.00	639,200
[5856]	26/02/10	26	27	25	27	+1	+3.85	1,102,800
[5856]	26/02/09	26	27	25	26	0	0.00	667,800
[5856]	26/02/06	27	29	25	26	-1	-3.70	3,298,300
[5856]	26/02/05	28	29	27	27	-1	-3.57	1,293,100
[5856]	26/02/04	29	29	28	28	-1	-3.45	556,500
[5856]	26/02/03	29	29	27	29	0	0.00	1,064,800
[5856]	26/02/02	29	29	28	29	0	0.00	245,500
[5856]	26/01/30	29	29	28	29	-1	-3.33	499,700
[5856]	26/01/29	30	31	29	30	0	0.00	1,076,600
[5856]	26/01/28	30	31	29	30	+1	+3.45	495,700
[5856]	26/01/27	30	31	29	29	-1	-3.33	935,900
[5856]	26/01/26	30	31	29	30	0	0.00	595,900
[5856]	26/01/23	30	31	29	30	0	0.00	911,600
[5856]	26/01/22	32	32	29	30	-2	-6.25	1,777,300
[5856]	26/01/21	32	32	31	32	0	0.00	171,700
[5856]	26/01/20	33	34	32	32	-1	-3.03	1,163,000
[5856]	26/01/19	31	33	31	33	+2	+6.45	914,800
[5856]	26/01/16	30	31	30	31	+1	+3.33	512,900
[5856]	26/01/15	30	31	30	30	0	0.00	605,700
[5856]	26/01/14	30	31	30	30	0	0.00	230,100
[5856]	26/01/13	32	32	30	30	-1	-3.23	295,200
[5856]	26/01/09	32	32	31	31	-1	-3.13	154,300
[5856]	26/01/08	31	33	30	32	+1	+3.23	1,233,200
[5856]	26/01/07	29	31	29	31	+2	+6.90	1,081,300
[5856]	26/01/06	30	30	29	29	-1	-3.33	163,300
[5856]	26/01/05	30	30	29	30	0	0.00	114,800
[5856]	25/12/30	30	30	29	30	+1	+3.45	339,400
[5856]	25/12/29	30	30	29	29	-1	-3.33	174,100
[5856]	25/12/26	30	30	29	30	0	0.00	428,400
[5856]	25/12/25	30	30	29	30	0	0.00	279,500
[5856]	25/12/24	29	31	28	30	+1	+3.45	1,252,800
[5856]	25/12/23	30	30	29	29	-1	-3.33	391,700
[5856]	25/12/22	29	31	29	30	+1	+3.45	591,600
[5856]	25/12/19	29	30	28	29	0	0.00	555,600
[5856]	25/12/18	29	30	28	29	-1	-3.33	970,300
[5856]	25/12/17	30	30	29	30	0	0.00	456,800
[5856]	25/12/16	30	31	30	30	-1	-3.23	674,100
[5856]	25/12/15	31	31	30	31	0	0.00	889,100
[5856]	25/12/12	32	32	30	31	-1	-3.13	2,050,500
[5856]	25/12/11	31	32	31	32	+1	+3.23	436,900
[5856]	25/12/10	32	33	31	31	-1	-3.13	514,800
[5856]	25/12/09	32	33	31	32	0	0.00	632,300
[5856]	25/12/08	32	33	31	32	0	0.00	682,400
[5856]	25/12/05	32	33	31	32	+1	+3.23	351,800
[5856]	25/12/04	32	33	30	31	0	0.00	981,900
[5856]	25/12/03	34	34	31	31	-3	-8.82	1,150,200
[5856]	25/12/02	35	35	32	34	0	0.00	735,000
[5856]	25/12/01	31	35	31	34	+4	+13.33	1,766,200
[5856]	25/11/28	29	31	28	30	+2	+7.14	1,164,700
[5856]	25/11/27	29	29	28	28	-1	-3.45	260,400
[5856]	25/11/26	28	30	27	29	+1	+3.57	828,900
[5856]	25/11/25	28	29	28	28	0	0.00	197,200
[5856]	25/11/21	28	29	27	28	-1	-3.45	469,300
[5856]	25/11/20	30	30	28	29	-1	-3.33	1,033,400
[5856]	25/11/19	28	30	28	30	+2	+7.14	884,500
[5856]	25/11/18	30	30	27	28	-3	-9.68	2,366,000
[5856]	25/11/17	33	33	31	31	-3	-8.82	1,121,100
[5856]	25/11/14	34	34	33	34	0	0.00	139,300
[5856]	25/11/13	34	34	33	34	+1	+3.03	108,200
[5856]	25/11/12	33	34	33	33	0	0.00	355,700
[5856]	25/11/11	34	34	33	33	0	0.00	94,700
[5856]	25/11/10	33	34	32	33	0	0.00	207,300
[5856]	25/11/07	33	33	32	33	0	0.00	46,200
[5856]	25/11/06	33	34	32	33	0	0.00	348,000
[5856]	25/11/05	34	34	31	33	-1	-2.94	743,500
[5856]	25/11/04	33	34	33	34	0	0.00	72,600
[5856]	25/10/31	34	34	32	34	+1	+3.03	489,100
[5856]	25/10/30	34	34	33	33	-1	-2.94	109,500
[5856]	25/10/29	35	35	34	34	0	0.00	198,500
[5856]	25/10/28	34	35	34	34	0	0.00	277,600
[5856]	25/10/27	34	35	33	34	-1	-2.86	272,200
[5856]	25/10/24	35	35	34	35	+1	+2.94	33,100
[5856]	25/10/23	34	35	34	34	-1	-2.86	103,800
[5856]	25/10/22	34	35	33	35	+1	+2.94	703,900
[5856]	25/10/21	34	34	33	34	0	0.00	179,500
[5856]	25/10/20	32	34	32	34	+1	+3.03	422,600
[5856]	25/10/17	32	33	31	33	0	0.00	360,800
[5856]	25/10/16	32	33	30	33	0	0.00	1,486,400
[5856]	25/10/15	33	33	31	33	0	0.00	2,640,000
[5856]	25/10/14	34	36	33	33	-2	-5.71	1,447,500
[5856]	25/10/10	36	36	34	35	0	0.00	926,000
[5856]	25/10/09	35	36	35	35	0	0.00	530,100
[5856]	25/10/08	36	37	35	35	-1	-2.78	436,200
[5856]	25/10/07	36	37	36	36	0	0.00	518,800
[5856]	25/10/06	36	37	35	36	+1	+2.86	762,100
[5856]	25/10/03	34	36	34	35	0	0.00	467,200
[5856]	25/10/02	38	38	34	35	-2	-5.41	1,755,200
[5856]	25/10/01	39	40	37	37	-2	-5.13	866,200
[5856]	25/09/30	39	40	38	39	0	0.00	402,300
[5856]	25/09/29	38	39	37	39	+1	+2.63	824,500
[5856]	25/09/26	38	38	36	38	0	0.00	1,307,500
[5856]	25/09/25	38	39	38	38	-1	-2.56	140,700
[5856]	25/09/24	38	39	38	39	0	0.00	383,300
[5856]	25/09/22	38	39	37	39	+2	+5.41	670,200
[5856]	25/09/19	38	38	37	37	-1	-2.63	732,800
[5856]	25/09/18	40	40	36	38	-4	-9.52	9,916,300
[5856]	25/09/17	43	44	42	42	0	0.00	353,200
[5856]	25/09/16	43	43	42	42	0	0.00	273,300
[5856]	25/09/12	44	44	42	42	0	0.00	222,200
[5856]	25/09/11	44	44	42	42	-2	-4.55	697,700
[5856]	25/09/10	43	44	42	44	+1	+2.33	596,900
[5856]	25/09/09	43	45	42	43	-1	-2.27	3,173,700
[5856]	25/09/08	47	47	42	44	-3	-6.38	3,153,900
[5856]	25/09/05	43	50	43	47	+6	+14.63	8,714,100
[5856]	25/09/04	42	43	41	41	0	0.00	579,900
[5856]	25/09/03	44	44	41	41	-3	-6.82	1,174,300
[5856]	25/09/02	43	47	43	44	+1	+2.33	2,901,400
[5856]	25/09/01	41	43	40	43	+2	+4.88	1,191,900
[5856]	25/08/29	41	41	40	41	0	0.00	234,800
[5856]	25/08/28	41	42	40	41	+1	+2.50	563,400
[5856]	25/08/27	42	42	40	40	-1	-2.44	1,002,100
[5856]	25/08/26	41	42	40	41	+1	+2.50	1,701,200
[5856]	25/08/25	45	47	39	40	-8	-16.67	10,787,000
[5856]	25/08/22	48	49	46	48	0	0.00	1,275,900
[5856]	25/08/21	50	51	46	48	-2	-4.00	1,758,400
[5856]	25/08/20	44	51	43	50	+6	+13.64	6,222,300
[5856]	25/08/19	42	45	41	44	+2	+4.76	1,278,700
[5856]	25/08/18	41	43	41	42	+2	+5.00	794,600
[5856]	25/08/15	41	42	40	40	-2	-4.76	322,100
[5856]	25/08/14	41	42	40	42	0	0.00	446,500
[5856]	25/08/13	41	42	40	42	+2	+5.00	311,200
[5856]	25/08/12	40	42	40	40	-1	-2.44	630,000
[5856]	25/08/08	42	42	41	41	0	0.00	822,300
[5856]	25/08/07	42	42	40	41	0	0.00	872,800
[5856]	25/08/06	43	43	41	41	-3	-6.82	759,800
[5856]	25/08/05	42	44	42	44	+1	+2.33	657,100
[5856]	25/08/04	43	44	42	43	-1	-2.27	513,100
[5856]	25/08/01	45	46	43	44	-2	-4.35	1,457,600
[5856]	25/07/31	44	46	44	46	0	0.00	971,900
[5856]	25/07/30	46	47	44	46	+1	+2.22	1,238,800
[5856]	25/07/29	46	46	45	45	-1	-2.17	251,700
[5856]	25/07/28	45	47	45	46	0	0.00	1,527,100
[5856]	25/07/25	46	48	46	46	0	0.00	1,116,100
[5856]	25/07/24	48	50	45	46	-2	-4.17	1,580,300
[5856]	25/07/23	49	50	47	48	-1	-2.04	1,652,500
[5856]	25/07/22	49	51	48	49	0	0.00	1,473,900
[5856]	25/07/18	49	51	48	49	0	0.00	791,700
[5856]	25/07/17	50	50	47	49	-1	-2.00	2,721,200
[5856]	25/07/16	51	57	50	50	+1	+2.04	5,255,900
[5856]	25/07/15	51	52	49	49	-1	-2.00	662,900
[5856]	25/07/14	53	53	49	50	-3	-5.66	1,585,200
[5856]	25/07/11	50	55	49	53	+3	+6.00	2,933,800
[5856]	25/07/10	49	51	49	50	0	0.00	882,300
[5856]	25/07/09	50	50	48	50	+1	+2.04	1,069,000
[5856]	25/07/08	45	49	45	49	+4	+8.89	1,787,800
[5856]	25/07/07	48	49	44	45	-4	-8.16	4,441,100
[5856]	25/07/04	50	51	48	49	-4	-7.55	1,917,400
[5856]	25/07/03	52	53	49	53	+1	+1.92	1,497,000
[5856]	25/07/02	56	56	51	52	-2	-3.70	1,280,600
[5856]	25/07/01	61	62	53	54	-8	-12.90	3,366,400
[5856]	25/06/30	61	64	59	62	+3	+5.08	3,698,600
[5856]	25/06/27	61	66	52	59	-1	-1.67	3,282,800
[5856]	25/06/26	61	61	57	60	-1	-1.64	1,313,300
[5856]	25/06/25	60	61	57	61	-1	-1.61	1,955,000
[5856]	25/06/24	55	66	55	62	+5	+8.77	4,061,600
[5856]	25/06/23	56	62	52	57	+5	+9.62	4,079,500
[5856]	25/06/20	52	60	51	52	0	0.00	2,471,300
[5856]	25/06/19	53	55	51	52	-1	-1.89	2,002,100
[5856]	25/06/18	57	58	53	53	-11	-17.19	5,372,400
[5856]	25/06/17	72	77	57	64	-4	-5.88	16,253,700