コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6173]	26/05/29	10	36	10	13	+4.0	+44.44	18,332,400
[6173]	26/05/28	10	11	8	9	-4.0	-30.77	2,738,200
[6173]	26/05/27	15	16	13	13	-2.0	-13.33	1,352,000
[6173]	26/05/26	18	18	13	15	-4.0	-21.05	2,966,300
[6173]	26/05/25	29	30	18	19	-10.0	-34.48	4,547,800
[6173]	26/05/22	29	39	27	29	+5.0	+20.83	9,139,400
[6173]	26/05/21	17	44	17	24	+8.0	+50.00	13,685,000
[6173]	26/05/20	19	20	15	16	-4.0	-20.00	1,100,500
[6173]	26/05/19	24	25	19	20	-4.0	-16.67	1,161,400
[6173]	26/05/18	22	32	21	24	+2.0	+9.09	4,370,900
[6173]	26/05/15	25	25	20	22	-4.0	-15.38	1,325,900
[6173]	26/05/14	31	31	24	26	-5.0	-16.13	1,735,400
[6173]	26/05/13	34	39	29	31	-1.0	-3.12	2,329,400
[6173]	26/05/12	49	54	32	32	-12.0	-27.27	5,038,800
[6173]	26/05/11	39	53	39	44	+6.0	+15.79	5,175,800
[6173]	26/05/08	35	46	35	38	-11.0	-22.45	4,790,700
[6173]	26/05/07	49	49	49	49	-30.0	-37.97	74,900
[6173]	26/05/01	79	79	79	79	-50.0	-38.76	21,000
[6173]	26/04/30	134	134	123	129	-5.0	-3.73	253,500
[6173]	26/04/28	115	143	114	134	+19.0	+16.52	1,491,900
[6173]	26/04/27	120	121	114	115	-9	-7.26	265,000
[6173]	26/04/24	115	148	115	124	+9	+7.83	2,210,000
[6173]	26/04/23	122	123	113	115	-8	-6.50	193,500
[6173]	26/04/22	125	130	123	123	-3	-2.38	75,600
[6173]	26/04/21	127	131	125	126	0	0.00	96,900
[6173]	26/04/20	135	135	125	126	-9	-6.67	157,000
[6173]	26/04/17	130	136	128	135	-4	-2.88	228,000
[6173]	26/04/16	140	141	139	139	-1	-0.71	50,000
[6173]	26/04/15	143	147	138	140	-8	-5.41	180,000
[6173]	26/04/14	142	148	137	148	+8	+5.71	130,500
[6173]	26/04/13	150	150	139	140	-12	-7.89	332,100
[6173]	26/04/10	149	160	140	152	+16	+11.76	1,622,900
[6173]	26/04/09	132	159	132	136	+5	+3.82	1,638,400
[6173]	26/04/08	131	139	130	131	+2	+1.55	70,300
[6173]	26/04/07	131	133	125	129	0	0.00	90,500
[6173]	26/04/06	129	133	126	129	-1	-0.77	61,200
[6173]	26/04/03	129	141	125	130	+1	+0.78	140,600
[6173]	26/04/02	133	135	120	129	-2	-1.53	637,000
[6173]	26/04/01	146	146	131	131	-16	-10.88	458,400
[6173]	26/03/31	141	147	138	147	+4	+2.80	227,900
[6173]	26/03/30	138	157	138	143	+1	+0.70	541,500
[6173]	26/03/27	142	158	135	142	-1	-0.70	1,144,900
[6173]	26/03/26	146	187	143	143	0	0.00	3,968,300
[6173]	26/03/25	145	147	140	143	-1	-0.69	93,300
[6173]	26/03/24	150	150	143	144	-2	-1.37	33,100
[6173]	26/03/23	146	147	143	146	-4	-2.67	35,800
[6173]	26/03/19	149	162	148	150	0	0.00	97,700
[6173]	26/03/18	154	154	149	150	+2	+1.35	43,500
[6173]	26/03/17	150	152	148	148	0	0.00	15,900
[6173]	26/03/16	146	149	146	148	0	0.00	49,900
[6173]	26/03/13	149	149	146	148	-1	-0.67	46,400
[6173]	26/03/12	147	150	144	149	+1	+0.68	51,800
[6173]	26/03/11	148	157	145	148	-1	-0.67	159,300
[6173]	26/03/10	145	149	144	149	0	0.00	147,300
[6173]	26/03/09	143	149	135	149	0	0.00	165,700
[6173]	26/03/06	153	154	144	149	-3	-1.97	153,800
[6173]	26/03/05	151	174	145	152	+11	+7.80	1,328,400
[6173]	26/03/04	150	198	141	141	-9	-6.00	2,633,300
[6173]	26/03/03	158	168	147	150	-10	-6.25	574,600
[6173]	26/03/02	165	170	158	160	-15	-8.57	257,700
[6173]	26/02/27	177	179	175	175	-3	-1.69	31,000
[6173]	26/02/26	176	181	172	178	-2	-1.11	53,100
[6173]	26/02/25	180	185	180	180	0	0.00	41,400
[6173]	26/02/24	177	183	177	180	+3	+1.69	61,200
[6173]	26/02/20	180	180	174	177	0	0.00	73,100
[6173]	26/02/19	184	184	175	177	-8	-4.32	118,800
[6173]	26/02/18	190	192	182	185	-2	-1.07	152,400
[6173]	26/02/17	181	190	180	187	+7	+3.89	65,100
[6173]	26/02/16	177	184	177	180	+3	+1.69	21,100
[6173]	26/02/13	182	183	175	177	-8	-4.32	65,600
[6173]	26/02/12	183	188	183	185	+5	+2.78	56,100
[6173]	26/02/10	173	182	173	180	+5	+2.86	95,200
[6173]	26/02/09	169	178	169	175	+7	+4.17	48,900
[6173]	26/02/06	170	178	168	168	-4	-2.33	138,600
[6173]	26/02/05	173	176	171	172	-1	-0.58	119,600
[6173]	26/02/04	176	180	170	173	-4	-2.26	228,000
[6173]	26/02/03	181	184	177	177	-3	-1.67	139,600
[6173]	26/02/02	180	188	180	180	+1	+0.56	121,400
[6173]	26/01/30	181	187	175	179	-5	-2.72	139,600
[6173]	26/01/29	189	189	182	184	-7	-3.66	129,800
[6173]	26/01/28	192	192	186	191	-3	-1.55	122,000
[6173]	26/01/27	193	194	189	194	+3	+1.57	75,700
[6173]	26/01/26	188	216	188	191	+3	+1.60	535,000
[6173]	26/01/23	193	194	186	188	-7	-3.59	140,100
[6173]	26/01/22	203	203	195	195	-6	-2.99	136,000
[6173]	26/01/21	206	206	201	201	-5	-2.43	170,800
[6173]	26/01/20	210	210	206	206	-3	-1.44	95,600
[6173]	26/01/19	220	220	205	209	-1	-0.48	172,200
[6173]	26/01/16	229	231	204	210	-12	-5.41	537,800
[6173]	26/01/15	229	235	222	222	-13	-5.53	336,800
[6173]	26/01/14	232	238	226	235	+6	+2.62	214,400
[6173]	26/01/13	238	265	227	229	-6	-2.55	582,800
[6173]	26/01/09	225	285	225	235	+16	+7.31	2,470,100
[6173]	26/01/08	216	223	214	219	+4	+1.86	110,600
[6173]	26/01/07	220	221	211	215	-5	-2.27	178,300
[6173]	26/01/06	220	224	217	220	+1	+0.46	101,700
[6173]	26/01/05	225	228	218	219	-3	-1.35	101,200
[6173]	25/12/30	227	227	220	222	-4	-1.77	89,600
[6173]	25/12/29	223	245	214	226	+4	+1.80	402,100
[6173]	25/12/26	222	245	215	222	+6	+2.78	498,400
[6173]	25/12/25	225	227	213	216	-7	-3.14	166,200
[6173]	25/12/24	229	232	219	223	-4	-1.76	151,600
[6173]	25/12/23	235	249	226	227	-3	-1.30	175,200
[6173]	25/12/22	241	255	220	230	+13	+5.99	444,800
[6173]	25/12/19	229	287	217	217	-4	-1.81	923,600
[6173]	25/12/18	211	285	205	221	+12	+5.74	1,113,800
[6173]	25/12/17	224	277	205	209	-12	-5.43	473,000
[6173]	25/12/16	238	239	209	221	-23	-9.43	154,000
[6173]	25/12/15	270	270	241	244	-33	-11.91	203,400
[6173]	25/12/12	228	307	228	277	+49	+21.49	922,000
[6173]	25/12/11	235	248	215	228	-26	-10.24	426,200
[6173]	25/12/10	307	318	254	254	+16	+6.72	1,535,400
[6173]	25/12/09	193	238	193	238	+50	+26.60	678,700
[6173]	25/12/08	198	199	181	188	-10	-5.05	63,100
[6173]	25/12/05	215	215	198	198	-11	-5.26	20,600
[6173]	25/12/04	208	217	208	209	+1	+0.48	11,400
[6173]	25/12/03	211	218	205	208	-4	-1.89	18,700
[6173]	25/12/02	229	229	205	212	-25	-10.55	60,400
[6173]	25/12/01	222	247	216	237	+24	+11.27	106,700
[6173]	25/11/28	207	231	207	213	+2	+0.95	86,800
[6173]	25/11/27	207	256	205	211	+8	+3.94	258,000
[6173]	25/11/26	202	211	201	203	-7	-3.33	51,200
[6173]	25/11/25	202	210	202	210	+8	+3.96	15,800
[6173]	25/11/21	207	212	201	202	-6	-2.88	39,500
[6173]	25/11/20	236	236	205	208	-23	-9.96	131,900
[6173]	25/11/19	250	251	222	231	-22	-8.70	41,000
[6173]	25/11/18	274	274	253	253	-21	-7.66	13,300
[6173]	25/11/17	275	275	274	274	-4	-1.44	300
[6173]	25/11/14	281	281	277	278	+3	+1.09	400
[6173]	25/11/13	275	275	275	275	-7	-2.48	1,000
[6173]	25/11/12	278	282	278	282	+4	+1.44	800
[6173]	25/11/11	284	284	277	278	-7	-2.46	3,100
[6173]	25/11/10	292	292	282	285	0	0.00	1,900
[6173]	25/11/07	287	290	283	285	-5	-1.72	3,500
[6173]	25/11/06	291	291	290	290	+5	+1.75	300
[6173]	25/11/05	291	293	280	285	-9	-3.06	7,900
[6173]	25/11/04	290	302	290	294	-4	-1.34	9,500
[6173]	25/10/31	293	298	290	298	+3	+1.02	2,800
[6173]	25/10/30	301	301	295	295	-9	-2.96	2,000
[6173]	25/10/29	300	307	300	304	+2	+0.66	1,700
[6173]	25/10/28	304	304	302	302	+2	+0.67	800
[6173]	25/10/27	304	305	298	300	-2	-0.66	3,600
[6173]	25/10/24	301	302	301	302	-4	-1.31	300
[6173]	25/10/23	297	317	297	306	+4	+1.32	3,600
[6173]	25/10/22	312	312	296	302	-8	-2.58	12,700
[6173]	25/10/21	311	315	298	310	-1	-0.32	6,000
[6173]	25/10/20	312	328	305	311	0	0.00	8,100
[6173]	25/10/17	312	314	301	311	+3	+0.97	5,200
[6173]	25/10/16	295	329	295	308	+12	+4.05	19,800
[6173]	25/10/15	297	310	286	296	-1	-0.34	26,500
[6173]	25/10/14	323	325	297	297	-32	-9.73	27,800
[6173]	25/10/10	347	357	325	329	-34	-9.37	20,800
[6173]	25/10/09	356	363	356	363	-1	-0.27	800
[6173]	25/10/08	364	364	364	364	-8	-2.15	200
[6173]	25/10/07	358	372	344	372	+8	+2.20	4,700
[6173]	25/10/06	361	373	340	364	-4	-1.09	18,400
[6173]	25/10/03	337	369	334	368	+29	+8.55	20,700
[6173]	25/10/02	351	355	339	339	-19	-5.31	2,800
[6173]	25/10/01	349	359	341	358	+8	+2.29	3,900
[6173]	25/09/30	352	352	350	350	-2	-0.57	2,900
[6173]	25/09/29	361	361	351	352	-6	-1.68	6,600
[6173]	25/09/26	375	379	358	358	-18	-4.79	18,000
[6173]	25/09/25	377	410	352	376	+25	+7.12	78,700
[6173]	25/09/24	351	351	343	351	+1	+0.29	7,900
[6173]	25/09/22	369	370	350	350	+5	+1.45	12,800
[6173]	25/09/19	338	345	336	345	+7	+2.07	8,500
[6173]	25/09/18	344	346	338	338	-7	-2.03	9,600
[6173]	25/09/17	345	345	333	345	0	0.00	19,600
[6173]	25/09/16	323	345	320	345	+25	+7.81	16,900
[6173]	25/09/12	327	333	320	320	-4	-1.23	14,400
[6173]	25/09/11	332	365	322	324	-7	-2.11	39,700
[6173]	25/09/10	318	348	318	331	+12	+3.76	33,800
[6173]	25/09/09	315	319	315	319	+3	+0.95	2,000
[6173]	25/09/08	316	316	316	316	-2	-0.63	2,000
[6173]	25/09/05	320	320	316	318	-1	-0.31	2,800
[6173]	25/09/04	313	319	305	319	+4	+1.27	19,800
[6173]	25/09/03	311	317	307	315	+1	+0.32	5,600
[6173]	25/09/02	319	320	313	314	-5	-1.57	6,300
[6173]	25/09/01	316	320	313	319	+6	+1.92	6,900
[6173]	25/08/29	304	314	304	313	+9	+2.96	6,200
[6173]	25/08/28	315	315	301	304	0	0.00	4,800
[6173]	25/08/27	296	315	296	304	+8	+2.70	12,000
[6173]	25/08/26	305	314	294	296	-9	-2.95	22,400
[6173]	25/08/25	304	305	300	305	+6	+2.01	5,800
[6173]	25/08/22	300	304	295	299	+3	+1.01	12,700
[6173]	25/08/21	297	298	296	296	+2	+0.68	3,400
[6173]	25/08/20	296	296	293	294	-5	-1.67	2,900
[6173]	25/08/19	298	303	296	299	+2	+0.67	5,300
[6173]	25/08/18	298	299	297	297	+5	+1.71	900
[6173]	25/08/15	297	297	292	292	-4	-1.35	900
[6173]	25/08/14	301	301	294	296	-4	-1.33	1,500
[6173]	25/08/13	303	303	296	300	+2	+0.67	5,600
[6173]	25/08/12	292	300	292	298	+7	+2.41	3,200
[6173]	25/08/08	292	294	290	291	-4	-1.36	1,900
[6173]	25/08/07	294	295	294	295	+4	+1.37	200
[6173]	25/08/06	294	294	289	291	-2	-0.68	2,000
[6173]	25/08/05	296	296	292	293	-1	-0.34	1,800
[6173]	25/08/04	291	296	291	294	-3	-1.01	2,300
[6173]	25/08/01	300	301	297	297	-3	-1.00	3,900
[6173]	25/07/31	306	306	297	300	0	0.00	7,100
[6173]	25/07/30	293	300	287	300	+8	+2.74	2,100
[6173]	25/07/29	296	298	292	292	-4	-1.35	2,300
[6173]	25/07/28	294	308	291	296	+1	+0.34	5,000
[6173]	25/07/25	284	295	284	295	+11	+3.87	6,500
[6173]	25/07/24	288	288	284	284	0	0.00	2,600
[6173]	25/07/23	284	285	283	284	0	0.00	2,500
[6173]	25/07/22	287	287	283	284	+1	+0.35	1,000
[6173]	25/07/18	284	284	282	283	-1	-0.35	2,400
[6173]	25/07/17	282	285	282	284	0	0.00	800
[6173]	25/07/16	289	290	282	284	+3	+1.07	4,500
[6173]	25/07/15	299	301	281	281	-18	-6.02	13,000
[6173]	25/07/14	293	315	293	299	+6	+2.05	23,300
[6173]	25/07/11	294	294	290	293	+2	+0.69	4,000
[6173]	25/07/10	291	293	290	291	+4	+1.39	8,200
[6173]	25/07/09	288	290	286	287	-1	-0.35	1,700
[6173]	25/07/08	285	288	283	288	+2	+0.70	1,600
[6173]	25/07/07	286	287	282	286	+3	+1.06	3,000
[6173]	25/07/04	288	288	280	283	-4	-1.39	7,100
[6173]	25/07/03	289	292	287	287	-2	-0.69	5,100
[6173]	25/07/02	295	298	288	289	-7	-2.36	2,900
[6173]	25/07/01	297	298	295	296	-7	-2.31	2,000
[6173]	25/06/30	300	303	297	303	+2	+0.66	1,400
[6173]	25/06/27	298	305	298	301	+4	+1.35	3,300
[6173]	25/06/26	293	300	293	297	+5	+1.71	3,100
[6173]	25/06/25	305	305	292	292	-13	-4.26	11,800
[6173]	25/06/24	311	315	296	305	+15	+5.17	14,400
[6173]	25/06/23	306	306	289	290	-18	-5.84	15,200
[6173]	25/06/20	315	315	308	308	-3	-0.96	3,600
[6173]	25/06/19	313	313	310	311	+1	+0.32	2,100
[6173]	25/06/18	311	312	310	310	-1	-0.32	6,200
[6173]	25/06/17	312	313	311	311	0	0.00	1,500
[6173]	25/06/16	312	316	311	311	0	0.00	4,200
[6173]	25/06/13	312	312	311	311	-2	-0.64	1,400
[6173]	25/06/12	312	317	311	313	+1	+0.32	4,700
[6173]	25/06/11	312	317	312	312	-1	-0.32	1,600
[6173]	25/06/10	312	315	312	313	-1	-0.32	900
[6173]	25/06/09	318	318	311	314	+1	+0.32	1,800
[6173]	25/06/06	317	319	313	313	-4	-1.26	1,600
[6173]	25/06/05	312	317	312	317	+6	+1.93	3,400
[6173]	25/06/04	315	317	311	311	-5	-1.58	13,100
[6173]	25/06/03	318	322	315	316	+3	+0.96	9,700
[6173]	25/06/02	316	320	313	313	-2	-0.63	18,100
[6173]	25/05/30	321	321	315	315	-6	-1.87	5,100
[6173]	25/05/29	319	327	317	321	+4	+1.26	8,400
[6173]	25/05/28	319	344	312	317	-3	-0.94	117,600
[6173]	25/05/27	319	322	319	320	0	0.00	1,300
[6173]	25/05/26	325	325	320	320	-5	-1.54	5,500
[6173]	25/05/23	325	325	323	325	0	0.00	4,600
[6173]	25/05/22	324	331	322	325	+2	+0.62	5,000
[6173]	25/05/21	327	330	323	323	-3	-0.92	2,200