コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6201]	26/05/29	20,460	20,470	20,440	20,450	0	+0.00	3,446,400
[6201]	26/05/28	20,450	20,470	20,440	20,450	0	+0.00	490,500
[6201]	26/05/27	20,470	20,480	20,450	20,450	-20.0	-0.10	475,500
[6201]	26/05/26	20,480	20,490	20,470	20,470	-10.0	-0.05	177,700
[6201]	26/05/25	20,490	20,490	20,480	20,480	0	+0.00	51,000
[6201]	26/05/22	20,480	20,500	20,480	20,480	-20.0	-0.10	116,400
[6201]	26/05/21	20,490	20,500	20,470	20,500	+10.0	+0.05	481,000
[6201]	26/05/20	20,460	20,490	20,460	20,490	+30.0	+0.15	669,800
[6201]	26/05/19	20,460	20,470	20,430	20,460	+10.0	+0.05	623,100
[6201]	26/05/18	20,440	20,470	20,420	20,450	+25.0	+0.12	348,400
[6201]	26/05/15	20,410	20,430	20,400	20,425	+15.0	+0.07	5,819,100
[6201]	26/05/14	20,420	20,420	20,385	20,410	0	+0.00	1,509,600
[6201]	26/05/13	20,425	20,430	20,405	20,410	-20.0	-0.10	1,284,900
[6201]	26/05/12	20,430	20,430	20,425	20,430	+5.0	+0.02	123,400
[6201]	26/05/11	20,430	20,435	20,425	20,425	-5.0	-0.02	292,600
[6201]	26/05/08	20,430	20,435	20,425	20,430	0	+0.00	596,400
[6201]	26/05/07	20,435	20,435	20,430	20,430	+5.0	+0.02	276,200
[6201]	26/05/01	20,435	20,435	20,425	20,425	-5.0	-0.02	319,600
[6201]	26/04/30	20,430	20,435	20,420	20,430	+10.0	+0.05	773,500
[6201]	26/04/28	20,470	20,475	20,420	20,420	-45.0	-0.22	8,100,000
[6201]	26/04/27	20,475	20,480	20,465	20,465	-5	-0.02	254,900
[6201]	26/04/24	20,500	20,505	20,450	20,470	-10	-0.05	330,500
[6201]	26/04/23	20,475	20,480	20,470	20,480	+15	+0.07	154,300
[6201]	26/04/22	20,480	20,485	20,465	20,465	-10	-0.05	152,100
[6201]	26/04/21	20,460	20,475	20,450	20,475	+25	+0.12	127,800
[6201]	26/04/20	20,455	20,480	20,440	20,450	+10	+0.05	280,900
[6201]	26/04/17	20,435	20,445	20,435	20,440	+10	+0.05	277,700
[6201]	26/04/16	20,440	20,450	20,430	20,430	-5	-0.02	280,400
[6201]	26/04/15	20,435	20,445	20,430	20,435	+10	+0.05	283,100
[6201]	26/04/14	20,440	20,445	20,425	20,425	-10	-0.05	500,600
[6201]	26/04/13	20,450	20,460	20,435	20,435	0	0.00	147,700
[6201]	26/04/10	20,495	20,500	20,435	20,435	-40	-0.20	317,000
[6201]	26/04/09	20,505	20,505	20,460	20,475	+5	+0.02	330,000
[6201]	26/04/08	20,520	20,530	20,465	20,470	+10	+0.05	349,500
[6201]	26/04/07	20,470	20,495	20,460	20,460	+20	+0.10	178,200
[6201]	26/04/06	20,445	20,450	20,435	20,440	+5	+0.02	158,400
[6201]	26/04/03	20,435	20,450	20,430	20,435	+10	+0.05	415,700
[6201]	26/04/02	20,450	20,450	20,410	20,425	-5	-0.02	511,800
[6201]	26/04/01	20,410	20,430	20,400	20,430	+30	+0.15	624,800
[6201]	26/03/31	20,410	20,460	20,400	20,400	-5	-0.02	1,009,400
[6201]	26/03/30	20,405	20,425	20,400	20,405	0	0.00	798,500
[6201]	26/03/27	20,400	20,435	20,390	20,405	+5	+0.02	2,514,800
[6201]	26/03/26	20,425	20,475	20,400	20,400	-60	-0.29	3,693,500
[6201]	26/03/25	20,470	20,480	20,405	20,460	+10	+0.05	350,200
[6201]	26/03/24	20,490	20,490	20,405	20,450	+20	+0.10	191,900
[6201]	26/03/23	20,460	20,565	20,420	20,430	-140	-0.68	438,100
[6201]	26/03/19	20,550	20,595	20,525	20,570	-20	-0.10	394,200
[6201]	26/03/18	20,565	20,590	20,555	20,590	+15	+0.07	283,900
[6201]	26/03/17	20,565	20,580	20,565	20,575	+10	+0.05	288,700
[6201]	26/03/16	20,580	20,585	20,560	20,565	+5	+0.02	392,700
[6201]	26/03/13	20,545	20,570	20,545	20,560	+20	+0.10	625,300
[6201]	26/03/12	20,535	20,555	20,530	20,540	+5	+0.02	1,407,700
[6201]	26/03/11	20,540	20,540	20,530	20,535	0	0.00	1,766,600
[6201]	26/03/10	20,535	20,540	20,535	20,535	0	0.00	1,488,600
[6201]	26/03/09	20,530	20,550	20,530	20,535	+5	+0.02	2,151,100
[6201]	26/03/06	20,535	20,555	20,525	20,530	-10	-0.05	3,109,100
[6201]	26/03/05	20,550	20,560	20,535	20,540	0	0.00	2,473,600
[6201]	26/03/04	20,540	20,550	20,530	20,540	-5	-0.02	2,820,400
[6201]	26/03/03	20,550	20,555	20,530	20,545	+10	+0.05	3,654,000
[6201]	26/03/02	20,105	20,765	20,070	20,535	+305	+1.51	2,436,500
[6201]	26/02/27	20,225	20,320	20,205	20,230	+25	+0.12	732,100
[6201]	26/02/26	20,235	20,285	20,190	20,205	+5	+0.02	598,700
[6201]	26/02/25	20,205	20,290	20,190	20,200	0	0.00	722,100
[6201]	26/02/24	20,285	20,445	20,160	20,200	0	0.00	857,900
[6201]	26/02/20	20,205	20,265	20,180	20,200	-165	-0.81	462,600
[6201]	26/02/19	20,250	20,365	20,250	20,365	+120	+0.59	399,400
[6201]	26/02/18	20,290	20,390	20,235	20,245	+45	+0.22	424,000
[6201]	26/02/17	20,250	20,270	20,185	20,200	0	0.00	702,300
[6201]	26/02/16	20,320	20,350	20,195	20,200	-250	-1.22	904,000
[6201]	26/02/13	19,975	20,600	19,945	20,450	+465	+2.33	1,479,600
[6201]	26/02/12	19,500	20,010	19,335	19,985	+315	+1.60	1,921,300
[6201]	26/02/10	19,670	19,790	19,645	19,670	-70	-0.35	1,362,500
[6201]	26/02/09	19,600	19,940	19,575	19,740	+165	+0.84	1,021,100
[6201]	26/02/06	19,250	19,575	19,245	19,575	+320	+1.66	1,480,500
[6201]	26/02/05	19,300	19,355	19,145	19,255	-145	-0.75	919,800
[6201]	26/02/04	19,400	19,435	19,335	19,400	+50	+0.26	823,800
[6201]	26/02/03	19,400	19,490	19,265	19,350	-455	-2.30	912,700
[6201]	26/02/02	19,755	19,865	19,690	19,805	+50	+0.25	900,900
[6201]	26/01/30	19,855	19,900	19,700	19,755	-100	-0.50	948,500
[6201]	26/01/29	19,650	19,895	19,630	19,855	+270	+1.38	1,172,200
[6201]	26/01/28	19,365	19,585	19,295	19,585	+240	+1.24	979,700
[6201]	26/01/27	19,310	19,410	19,295	19,345	-15	-0.08	500,100
[6201]	26/01/26	19,600	19,600	19,360	19,360	-215	-1.10	840,900
[6201]	26/01/23	19,650	19,685	19,555	19,575	+10	+0.05	740,700
[6201]	26/01/22	19,500	19,620	19,500	19,565	+125	+0.64	846,600
[6201]	26/01/21	19,315	19,450	19,315	19,440	+65	+0.34	637,600
[6201]	26/01/20	19,580	19,580	19,370	19,375	-135	-0.69	836,100
[6201]	26/01/19	19,495	19,560	19,430	19,510	+60	+0.31	512,200
[6201]	26/01/16	19,500	19,690	19,285	19,450	+300	+1.57	1,659,600
[6201]	26/01/15	19,000	19,255	18,995	19,150	+1,125	+6.24	2,992,200
[6201]	26/01/14	18,200	18,200	18,025	18,025	-175	-0.96	367,100
[6201]	26/01/13	18,100	18,235	17,975	18,200	+195	+1.08	623,500
[6201]	26/01/09	18,050	18,100	17,995	18,005	-45	-0.25	343,500
[6201]	26/01/08	18,010	18,095	17,975	18,050	-15	-0.08	339,600
[6201]	26/01/07	17,990	18,120	17,925	18,065	+65	+0.36	503,200
[6201]	26/01/06	18,000	18,015	17,900	18,000	-5	-0.03	465,300
[6201]	26/01/05	18,000	18,085	17,900	18,005	+205	+1.15	882,600
[6201]	25/12/30	17,900	17,925	17,800	17,800	-110	-0.61	218,900
[6201]	25/12/29	17,815	17,910	17,760	17,910	+60	+0.34	228,900
[6201]	25/12/26	17,850	17,880	17,790	17,850	+5	+0.03	132,300
[6201]	25/12/25	17,835	17,845	17,780	17,845	+10	+0.06	88,800
[6201]	25/12/24	17,910	17,920	17,795	17,835	-75	-0.42	193,800
[6201]	25/12/23	17,900	17,910	17,800	17,910	+10	+0.06	149,900
[6201]	25/12/22	17,900	17,930	17,820	17,900	+100	+0.56	268,900
[6201]	25/12/19	17,750	17,875	17,645	17,800	+75	+0.42	790,600
[6201]	25/12/18	17,690	17,830	17,560	17,725	+25	+0.14	809,200
[6201]	25/12/17	17,660	17,740	17,580	17,700	+5	+0.03	587,000
[6201]	25/12/16	18,020	18,030	17,695	17,695	-215	-1.20	705,000
[6201]	25/12/15	17,600	17,910	17,600	17,910	+360	+2.05	697,200
[6201]	25/12/12	17,800	18,050	17,380	17,550	-160	-0.90	1,020,700
[6201]	25/12/11	17,800	17,835	17,670	17,710	+20	+0.11	816,300
[6201]	25/12/10	17,525	17,690	17,525	17,690	+200	+1.14	589,100
[6201]	25/12/09	17,395	17,500	17,380	17,490	+110	+0.63	312,600
[6201]	25/12/08	17,340	17,480	17,265	17,380	+40	+0.23	426,400
[6201]	25/12/05	17,225	17,410	17,225	17,340	-110	-0.63	288,400
[6201]	25/12/04	17,260	17,475	17,255	17,450	+110	+0.63	312,200
[6201]	25/12/03	17,350	17,375	17,280	17,340	-60	-0.34	413,400
[6201]	25/12/02	17,400	17,405	17,275	17,400	+45	+0.26	461,300
[6201]	25/12/01	17,490	17,495	17,355	17,355	-125	-0.72	299,200
[6201]	25/11/28	17,475	17,480	17,430	17,480	+10	+0.06	346,200
[6201]	25/11/27	17,490	17,525	17,425	17,470	-20	-0.11	276,300
[6201]	25/11/26	17,395	17,565	17,335	17,490	+265	+1.54	434,300
[6201]	25/11/25	17,290	17,390	17,195	17,225	-50	-0.29	419,900
[6201]	25/11/21	17,110	17,275	17,110	17,275	+115	+0.67	1,087,900
[6201]	25/11/20	17,250	17,295	17,110	17,160	+50	+0.29	293,500
[6201]	25/11/19	17,200	17,200	17,055	17,110	-60	-0.35	543,500
[6201]	25/11/18	17,260	17,280	17,040	17,170	-50	-0.29	574,300
[6201]	25/11/17	17,300	17,350	17,220	17,220	-140	-0.81	260,200
[6201]	25/11/14	17,350	17,390	17,215	17,360	+20	+0.12	288,500
[6201]	25/11/13	17,290	17,495	17,265	17,340	+30	+0.17	350,700
[6201]	25/11/12	17,410	17,465	17,195	17,310	+60	+0.35	640,200
[6201]	25/11/11	16,950	17,260	16,885	17,250	+300	+1.77	934,600
[6201]	25/11/10	17,005	17,025	16,900	16,950	-30	-0.18	341,200
[6201]	25/11/07	16,990	17,070	16,925	16,980	-120	-0.70	416,700
[6201]	25/11/06	17,005	17,250	16,935	17,100	+150	+0.88	541,000
[6201]	25/11/05	17,000	17,020	16,795	16,950	-50	-0.29	696,100
[6201]	25/11/04	16,900	17,085	16,815	17,000	+175	+1.04	715,000
[6201]	25/10/31	16,795	16,865	16,705	16,825	-10	-0.06	508,200
[6201]	25/10/30	16,750	16,835	16,435	16,835	+105	+0.63	804,500
[6201]	25/10/29	16,760	16,790	16,685	16,730	-25	-0.15	276,100
[6201]	25/10/28	16,810	16,855	16,700	16,755	-40	-0.24	369,900
[6201]	25/10/27	16,710	16,830	16,695	16,795	+85	+0.51	294,700
[6201]	25/10/24	16,695	16,790	16,675	16,710	+15	+0.09	289,600
[6201]	25/10/23	16,720	16,760	16,680	16,695	0	0.00	255,900
[6201]	25/10/22	16,750	16,765	16,665	16,695	-55	-0.33	388,100
[6201]	25/10/21	16,770	16,790	16,715	16,750	-20	-0.12	270,600
[6201]	25/10/20	16,700	16,860	16,695	16,770	+125	+0.75	401,400
[6201]	25/10/17	16,610	16,660	16,600	16,645	-5	-0.03	232,300
[6201]	25/10/16	16,660	16,720	16,595	16,650	-45	-0.27	250,100
[6201]	25/10/15	16,685	16,720	16,620	16,695	+50	+0.30	286,400
[6201]	25/10/14	16,650	16,705	16,615	16,645	-65	-0.39	471,100
[6201]	25/10/10	16,740	16,755	16,695	16,710	-40	-0.24	538,500
[6201]	25/10/09	16,725	16,750	16,680	16,750	+65	+0.39	323,500
[6201]	25/10/08	16,770	16,785	16,590	16,685	-85	-0.51	560,000
[6201]	25/10/07	16,775	16,795	16,615	16,770	-30	-0.18	388,600
[6201]	25/10/06	16,825	16,940	16,735	16,800	+80	+0.48	727,500
[6201]	25/10/03	16,640	16,720	16,630	16,720	+120	+0.72	301,000
[6201]	25/10/02	16,605	16,670	16,555	16,600	+30	+0.18	480,400
[6201]	25/10/01	16,625	16,670	16,525	16,570	-70	-0.42	682,200
[6201]	25/09/30	16,590	16,690	16,590	16,640	-30	-0.18	552,000
[6201]	25/09/29	16,650	16,700	16,630	16,670	-100	-0.60	466,500
[6201]	25/09/26	16,650	16,770	16,640	16,770	+50	+0.30	674,400
[6201]	25/09/25	16,750	16,765	16,650	16,720	+25	+0.15	356,400
[6201]	25/09/24	16,670	16,695	16,630	16,695	+25	+0.15	332,000
[6201]	25/09/22	16,700	16,745	16,645	16,670	-30	-0.18	345,300
[6201]	25/09/19	16,695	16,715	16,640	16,700	+50	+0.30	819,600
[6201]	25/09/18	16,555	16,670	16,550	16,650	+50	+0.30	419,800
[6201]	25/09/17	16,550	16,600	16,535	16,600	0	0.00	478,200
[6201]	25/09/16	16,485	16,600	16,475	16,600	+135	+0.82	293,100
[6201]	25/09/12	16,500	16,550	16,465	16,465	-65	-0.39	332,900
[6201]	25/09/11	16,465	16,530	16,440	16,530	+60	+0.36	265,700
[6201]	25/09/10	16,455	16,500	16,420	16,470	+5	+0.03	418,500
[6201]	25/09/09	16,550	16,580	16,410	16,465	-130	-0.78	565,700
[6201]	25/09/08	16,555	16,595	16,520	16,595	+20	+0.12	479,800
[6201]	25/09/05	16,540	16,575	16,495	16,575	+60	+0.36	377,800
[6201]	25/09/04	16,455	16,535	16,425	16,515	+60	+0.36	401,200
[6201]	25/09/03	16,375	16,455	16,360	16,455	+90	+0.55	515,200
[6201]	25/09/02	16,370	16,380	16,345	16,365	-10	-0.06	269,300
[6201]	25/09/01	16,330	16,380	16,325	16,375	+35	+0.21	282,500
[6201]	25/08/29	16,340	16,370	16,340	16,340	-10	-0.06	345,900
[6201]	25/08/28	16,350	16,365	16,330	16,350	+10	+0.06	307,500
[6201]	25/08/27	16,320	16,365	16,290	16,340	+30	+0.18	265,300
[6201]	25/08/26	16,330	16,350	16,280	16,310	-20	-0.12	497,900
[6201]	25/08/25	16,360	16,390	16,320	16,330	-30	-0.18	377,700
[6201]	25/08/22	16,350	16,380	16,305	16,360	-20	-0.12	143,700
[6201]	25/08/21	16,380	16,385	16,320	16,380	+10	+0.06	312,800
[6201]	25/08/20	16,375	16,390	16,320	16,370	+10	+0.06	414,100
[6201]	25/08/19	16,360	16,390	16,330	16,360	+40	+0.25	354,800
[6201]	25/08/18	16,320	16,380	16,320	16,320	-25	-0.15	365,000
[6201]	25/08/15	16,330	16,345	16,305	16,345	+30	+0.18	270,100
[6201]	25/08/14	16,290	16,330	16,285	16,315	+30	+0.18	420,100
[6201]	25/08/13	16,300	16,370	16,275	16,285	-30	-0.18	578,500
[6201]	25/08/12	16,280	16,360	16,260	16,315	+30	+0.18	550,900
[6201]	25/08/08	16,300	16,340	16,280	16,285	-15	-0.09	599,700
[6201]	25/08/07	16,290	16,310	16,275	16,300	+35	+0.22	376,900
[6201]	25/08/06	16,275	16,320	16,265	16,265	0	0.00	770,900
[6201]	25/08/05	16,310	16,315	16,260	16,265	-15	-0.09	312,200
[6201]	25/08/04	16,245	16,315	16,240	16,280	+50	+0.31	359,400
[6201]	25/08/01	16,290	16,320	16,230	16,230	-45	-0.28	505,700
[6201]	25/07/31	16,315	16,320	16,270	16,275	-45	-0.28	496,000
[6201]	25/07/30	16,270	16,320	16,255	16,320	+60	+0.37	444,500
[6201]	25/07/29	16,255	16,280	16,240	16,260	-20	-0.12	333,200
[6201]	25/07/28	16,275	16,300	16,245	16,280	+5	+0.03	422,300
[6201]	25/07/25	16,300	16,320	16,265	16,275	-20	-0.12	828,400
[6201]	25/07/24	16,320	16,330	16,295	16,295	0	0.00	1,138,000
[6201]	25/07/23	16,250	16,340	16,245	16,295	+70	+0.43	1,663,200
[6201]	25/07/22	16,230	16,250	16,225	16,225	+5	+0.03	448,100
[6201]	25/07/18	16,225	16,240	16,210	16,220	-10	-0.06	454,600
[6201]	25/07/17	16,225	16,270	16,220	16,230	+10	+0.06	437,700
[6201]	25/07/16	16,235	16,240	16,215	16,220	-5	-0.03	306,200
[6201]	25/07/15	16,240	16,260	16,215	16,225	+5	+0.03	402,000
[6201]	25/07/14	16,245	16,260	16,220	16,220	-40	-0.25	272,500
[6201]	25/07/11	16,260	16,285	16,240	16,260	-20	-0.12	520,200
[6201]	25/07/10	16,255	16,280	16,215	16,280	-20	-0.12	896,500
[6201]	25/07/09	16,270	16,300	16,240	16,300	+10	+0.06	708,000
[6201]	25/07/08	16,200	16,290	16,200	16,290	+90	+0.56	806,900
[6201]	25/07/07	16,230	16,270	16,200	16,200	-50	-0.31	814,000
[6201]	25/07/04	16,290	16,290	16,205	16,250	-35	-0.21	1,121,800
[6201]	25/07/03	16,285	16,300	16,285	16,285	0	0.00	674,300
[6201]	25/07/02	16,295	16,300	16,275	16,285	-10	-0.06	959,200
[6201]	25/07/01	16,300	16,325	16,285	16,295	-5	-0.03	792,000
[6201]	25/06/30	16,320	16,330	16,300	16,300	-75	-0.46	1,084,900
[6201]	25/06/27	16,315	16,375	16,295	16,375	+75	+0.46	928,800
[6201]	25/06/26	16,310	16,320	16,270	16,300	-10	-0.06	1,197,600
[6201]	25/06/25	16,300	16,335	16,300	16,310	-10	-0.06	757,700
[6201]	25/06/24	16,380	16,425	16,300	16,320	-80	-0.49	628,300
[6201]	25/06/23	16,340	16,400	16,310	16,400	+25	+0.15	432,800
[6201]	25/06/20	16,380	16,430	16,310	16,375	-45	-0.27	1,130,300
[6201]	25/06/19	16,410	16,430	16,355	16,420	-30	-0.18	391,200
[6201]	25/06/18	16,405	16,485	16,395	16,450	-50	-0.30	501,900
[6201]	25/06/17	16,400	16,500	16,340	16,500	+100	+0.61	489,100
[6201]	25/06/16	16,390	16,450	16,370	16,400	+10	+0.06	498,600
[6201]	25/06/13	16,350	16,390	16,310	16,390	+40	+0.24	543,900
[6201]	25/06/12	16,320	16,400	16,305	16,350	+5	+0.03	579,800
[6201]	25/06/11	16,300	16,365	16,290	16,345	+45	+0.28	829,600
[6201]	25/06/10	16,320	16,360	16,270	16,300	-95	-0.58	984,300
[6201]	25/06/09	16,450	16,505	16,275	16,395	-5	-0.03	809,200
[6201]	25/06/06	16,275	16,500	16,240	16,400	+140	+0.86	1,930,300
[6201]	25/06/05	16,200	16,285	16,190	16,260	+55	+0.34	1,894,300
[6201]	25/06/04	16,000	16,300	15,975	16,205	-2,195	-11.93	7,657,900
[6201]	25/06/03	18,100	18,535	18,065	18,400	+140	+0.77	3,809,900
[6201]	25/06/02	18,100	18,260	18,075	18,260	+145	+0.80	619,100
[6201]	25/05/30	17,880	18,180	17,850	18,115	+35	+0.19	1,286,700
[6201]	25/05/29	17,950	18,115	17,910	18,080	+220	+1.23	1,071,400
[6201]	25/05/28	17,765	17,905	17,760	17,860	-80	-0.45	1,436,400
[6201]	25/05/27	18,085	18,185	17,840	17,940	-175	-0.97	1,347,700
[6201]	25/05/26	18,300	18,365	18,115	18,115	-30	-0.17	947,100
[6201]	25/05/23	17,810	18,400	17,690	18,145	+335	+1.88	2,535,000
[6201]	25/05/22	17,915	17,970	17,800	17,810	-105	-0.59	1,170,300
[6201]	25/05/21	17,750	18,050	17,625	17,915	-25	-0.14	2,060,100