コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6403]	26/06/24	nan	nan	nan	nan	+nan	+nan	0
[6403]	26/06/23	4,015	4,015	4,015	4,015	0	+0.00	1,200
[6403]	26/06/22	4,015	4,015	4,015	4,015	0	+0.00	1,200
[6403]	26/06/19	4,015	4,015	4,015	4,015	0	+0.00	4,100
[6403]	26/06/18	4,015	4,015	4,015	4,015	0	+0.00	2,900
[6403]	26/06/17	4,020	4,020	4,015	4,015	0	+0.00	3,500
[6403]	26/06/16	4,015	4,015	4,015	4,015	0	+0.00	2,700
[6403]	26/06/15	4,015	4,015	4,015	4,015	0	+0.00	5,800
[6403]	26/06/12	4,015	4,015	4,015	4,015	0	+0.00	300
[6403]	26/06/11	4,015	4,015	4,010	4,015	0	+0.00	8,300
[6403]	26/06/10	4,015	4,015	4,015	4,015	0	+0.00	3,200
[6403]	26/06/09	4,015	4,015	4,015	4,015	+5.0	+0.12	2,500
[6403]	26/06/08	4,015	4,015	4,010	4,010	-5.0	-0.12	9,800
[6403]	26/06/05	4,015	4,020	4,015	4,015	0	+0.00	2,700
[6403]	26/06/04	4,015	4,020	4,015	4,015	0	+0.00	2,900
[6403]	26/06/03	4,015	4,020	4,015	4,015	0	+0.00	2,500
[6403]	26/06/02	4,015	4,020	4,015	4,015	0	+0.00	8,100
[6403]	26/06/01	4,015	4,015	4,015	4,015	-5.0	-0.12	400
[6403]	26/05/29	4,020	4,020	4,020	4,020	0	+0.00	5,100
[6403]	26/05/28	4,020	4,020	4,020	4,020	0	+0.00	500
[6403]	26/05/27	4,020	4,020	4,020	4,020	+5.0	+0.12	1,700
[6403]	26/05/26	4,020	4,020	4,015	4,015	-5.0	-0.12	3,900
[6403]	26/05/25	4,020	4,020	4,020	4,020	0	+0.00	800
[6403]	26/05/22	4,020	4,020	4,020	4,020	0	+0.00	500
[6403]	26/05/21	4,020	4,020	4,020	4,020	0	+0.00	5,700
[6403]	26/05/20	4,020	4,020	4,020	4,020	+5.0	+0.12	3,000
[6403]	26/05/19	4,015	4,020	4,015	4,015	0	+0.00	4,700
[6403]	26/05/18	4,015	4,015	4,015	4,015	0	+0.00	4,100
[6403]	26/05/15	4,015	4,015	4,015	4,015	0	+0.00	100
[6403]	26/05/14	4,020	4,025	4,015	4,015	0	+0.00	4,200
[6403]	26/05/13	4,015	4,015	4,015	4,015	0	+0.00	700
[6403]	26/05/12	4,015	4,020	4,015	4,015	0	+0.00	7,500
[6403]	26/05/11	4,015	4,015	4,015	4,015	0	+0.00	300
[6403]	26/05/08	4,020	4,020	4,015	4,015	0	+0.00	800
[6403]	26/05/07	4,015	4,020	4,015	4,015	0	+0.00	2,700
[6403]	26/05/01	4,020	4,020	4,015	4,015	0	+0.00	2,300
[6403]	26/04/30	4,020	4,020	4,015	4,015	-5.0	-0.12	2,300
[6403]	26/04/28	4,020	4,020	4,020	4,020	0	+0.00	1,200
[6403]	26/04/27	4,040	4,040	4,020	4,020	0	0.00	1,100
[6403]	26/04/24	4,020	4,025	4,020	4,020	0	0.00	900
[6403]	26/04/23	4,025	4,025	4,020	4,020	-5	-0.12	1,200
[6403]	26/04/22	4,020	4,025	4,020	4,025	+5	+0.12	1,900
[6403]	26/04/21	4,020	4,020	4,015	4,020	+5	+0.12	2,300
[6403]	26/04/20	4,015	4,020	4,015	4,015	0	0.00	900
[6403]	26/04/17	4,025	4,025	4,015	4,015	-5	-0.12	9,800
[6403]	26/04/16	4,020	4,020	4,020	4,020	0	0.00	800
[6403]	26/04/15	4,020	4,020	4,020	4,020	-5	-0.12	800
[6403]	26/04/14	4,030	4,030	4,020	4,025	-5	-0.12	2,600
[6403]	26/04/13	4,060	4,060	4,030	4,030	+10	+0.25	1,500
[6403]	26/04/10	4,025	4,025	4,020	4,020	+5	+0.12	4,700
[6403]	26/04/09	4,020	4,020	4,010	4,015	+5	+0.12	3,700
[6403]	26/04/08	4,015	4,015	4,010	4,010	-5	-0.12	200
[6403]	26/04/07	4,015	4,020	4,015	4,015	0	0.00	800
[6403]	26/04/06	4,015	4,015	4,015	4,015	-5	-0.12	4,200
[6403]	26/04/03	4,015	4,025	4,015	4,020	+5	+0.12	4,000
[6403]	26/04/02	4,015	4,020	4,015	4,015	0	0.00	2,600
[6403]	26/04/01	4,015	4,020	4,015	4,015	0	0.00	1,700
[6403]	26/03/31	4,015	4,030	4,015	4,015	0	0.00	7,900
[6403]	26/03/30	4,025	4,035	4,015	4,015	-5	-0.12	2,200
[6403]	26/03/27	4,020	4,165	4,020	4,020	+5	+0.12	19,300
[6403]	26/03/26	4,015	4,020	4,015	4,015	+10	+0.25	2,200
[6403]	26/03/25	4,015	4,020	4,000	4,005	-5	-0.12	5,100
[6403]	26/03/24	4,015	4,015	4,005	4,010	-5	-0.12	4,000
[6403]	26/03/23	4,020	4,040	4,010	4,015	-35	-0.86	3,000
[6403]	26/03/19	4,045	4,050	4,045	4,050	+5	+0.12	5,700
[6403]	26/03/18	4,045	4,050	4,045	4,045	-5	-0.12	6,400
[6403]	26/03/17	4,045	4,050	4,045	4,050	+5	+0.12	3,300
[6403]	26/03/16	4,045	4,050	4,045	4,045	0	0.00	7,100
[6403]	26/03/13	4,045	4,050	4,045	4,045	0	0.00	31,600
[6403]	26/03/12	4,040	4,050	4,040	4,045	0	0.00	7,000
[6403]	26/03/11	4,040	4,045	4,040	4,045	+5	+0.12	5,900
[6403]	26/03/10	4,045	4,045	4,040	4,040	0	0.00	36,700
[6403]	26/03/09	4,040	4,045	4,040	4,040	0	0.00	19,800
[6403]	26/03/06	4,040	4,045	4,040	4,040	-5	-0.12	30,700
[6403]	26/03/05	4,045	4,045	4,040	4,045	+5	+0.12	7,700
[6403]	26/03/04	4,040	4,045	4,040	4,040	-5	-0.12	8,300
[6403]	26/03/03	4,045	4,050	4,040	4,045	0	0.00	29,400
[6403]	26/03/02	4,045	4,050	4,045	4,045	0	0.00	59,300
[6403]	26/02/27	4,045	4,050	4,045	4,045	0	0.00	53,000
[6403]	26/02/26	4,045	4,045	4,045	4,045	0	0.00	47,900
[6403]	26/02/25	4,045	4,045	4,045	4,045	0	0.00	20,500
[6403]	26/02/24	4,045	4,050	4,045	4,045	0	0.00	33,100
[6403]	26/02/20	4,045	4,050	4,045	4,045	0	0.00	21,000
[6403]	26/02/19	4,045	4,050	4,045	4,045	0	0.00	28,100
[6403]	26/02/18	4,045	4,045	4,045	4,045	0	0.00	29,000
[6403]	26/02/17	4,045	4,050	4,045	4,045	0	0.00	23,400
[6403]	26/02/16	4,045	4,050	4,045	4,045	0	0.00	19,100
[6403]	26/02/13	4,045	4,050	4,045	4,045	0	0.00	24,800
[6403]	26/02/12	4,045	4,050	4,045	4,045	0	0.00	55,400
[6403]	26/02/10	4,045	4,050	4,045	4,045	0	0.00	42,500
[6403]	26/02/09	4,055	4,060	4,045	4,045	-40	-0.98	54,100
[6403]	26/02/06	4,075	4,135	4,055	4,085	+215	+5.56	114,700
[6403]	26/02/05	3,555	3,870	3,555	3,870	+320	+9.01	28,100
[6403]	26/02/04	3,570	3,570	3,450	3,550	-20	-0.56	7,300
[6403]	26/02/03	3,300	3,600	3,300	3,570	+315	+9.68	14,600
[6403]	26/02/02	3,270	3,405	3,255	3,255	-25	-0.76	3,200
[6403]	26/01/30	3,340	3,340	3,255	3,280	-90	-2.67	3,500
[6403]	26/01/29	3,420	3,420	3,325	3,370	-120	-3.44	5,200
[6403]	26/01/28	3,415	3,510	3,395	3,490	+35	+1.01	4,400
[6403]	26/01/27	3,430	3,475	3,425	3,455	+10	+0.29	1,700
[6403]	26/01/26	3,500	3,510	3,410	3,445	-65	-1.85	4,600
[6403]	26/01/23	3,530	3,580	3,500	3,510	-90	-2.50	6,300
[6403]	26/01/22	3,680	3,680	3,485	3,600	-10	-0.28	9,400
[6403]	26/01/21	3,385	3,615	3,380	3,610	+85	+2.41	18,000
[6403]	26/01/20	3,650	3,675	3,520	3,525	-155	-4.21	10,000
[6403]	26/01/19	3,850	3,870	3,560	3,680	-100	-2.65	17,600
[6403]	26/01/16	3,950	3,950	3,535	3,780	+350	+10.20	60,600
[6403]	26/01/15	3,200	3,435	3,200	3,430	+230	+7.19	15,700
[6403]	26/01/14	3,225	3,240	3,195	3,200	-25	-0.78	4,000
[6403]	26/01/13	3,265	3,270	3,215	3,225	+10	+0.31	4,300
[6403]	26/01/09	3,155	3,220	3,155	3,215	-5	-0.16	4,700
[6403]	26/01/08	3,200	3,230	3,190	3,220	+15	+0.47	3,900
[6403]	26/01/07	3,255	3,260	3,200	3,205	-50	-1.54	3,200
[6403]	26/01/06	3,235	3,300	3,235	3,255	+30	+0.93	1,700
[6403]	26/01/05	3,265	3,275	3,200	3,225	+60	+1.90	4,500
[6403]	25/12/30	3,195	3,235	3,165	3,165	-40	-1.25	2,500
[6403]	25/12/29	3,220	3,385	3,200	3,205	+125	+4.06	33,100
[6403]	25/12/26	3,085	3,270	3,040	3,080	+40	+1.32	11,300
[6403]	25/12/25	3,025	3,040	3,010	3,040	+5	+0.16	3,300
[6403]	25/12/24	3,070	3,070	3,010	3,035	-35	-1.14	3,200
[6403]	25/12/23	3,040	3,080	3,015	3,070	+30	+0.99	2,100
[6403]	25/12/22	3,070	3,070	3,040	3,040	+41	+1.37	1,400
[6403]	25/12/19	3,015	3,035	2,999	2,999	-6	-0.20	3,300
[6403]	25/12/18	2,951	3,015	2,950	3,005	+47	+1.59	5,200
[6403]	25/12/17	2,975	2,975	2,958	2,958	-27	-0.90	1,200
[6403]	25/12/16	2,974	2,999	2,971	2,985	-8	-0.27	1,100
[6403]	25/12/15	2,972	3,000	2,972	2,993	+21	+0.71	2,600
[6403]	25/12/12	2,980	3,025	2,970	2,972	-8	-0.27	5,700
[6403]	25/12/11	3,015	3,015	2,980	2,980	-45	-1.49	7,400
[6403]	25/12/10	3,010	3,035	2,984	3,025	-5	-0.17	3,700
[6403]	25/12/09	3,085	3,095	3,010	3,030	-40	-1.30	3,300
[6403]	25/12/08	2,997	3,085	2,997	3,070	+50	+1.66	2,600
[6403]	25/12/05	2,996	3,025	2,996	3,020	0	0.00	2,300
[6403]	25/12/04	3,000	3,045	3,000	3,020	+20	+0.67	2,100
[6403]	25/12/03	3,070	3,070	2,965	3,000	0	0.00	2,600
[6403]	25/12/02	3,055	3,075	2,988	3,000	-50	-1.64	12,200
[6403]	25/12/01	3,080	3,080	3,050	3,050	-35	-1.13	6,600
[6403]	25/11/28	3,105	3,115	3,055	3,085	-40	-1.28	7,200
[6403]	25/11/27	3,145	3,160	3,100	3,125	-50	-1.57	3,200
[6403]	25/11/26	3,015	3,195	2,960	3,175	+243	+8.29	22,900
[6403]	25/11/25	3,075	3,075	2,932	2,932	-23	-0.78	6,500
[6403]	25/11/21	2,933	2,999	2,933	2,955	-8	-0.27	3,200
[6403]	25/11/20	3,030	3,030	2,952	2,963	-97	-3.17	4,600
[6403]	25/11/19	3,010	3,090	2,946	3,060	+100	+3.38	10,400
[6403]	25/11/18	3,020	3,035	2,949	2,960	-95	-3.11	4,500
[6403]	25/11/17	3,115	3,115	2,960	3,055	-115	-3.63	6,500
[6403]	25/11/14	3,185	3,280	3,145	3,170	-40	-1.25	16,100
[6403]	25/11/13	3,235	3,260	3,200	3,210	-20	-0.62	4,300
[6403]	25/11/12	3,175	3,275	3,160	3,230	+55	+1.73	9,300
[6403]	25/11/11	3,280	3,375	3,120	3,175	-125	-3.79	33,900
[6403]	25/11/10	3,220	3,300	3,200	3,300	+90	+2.80	12,000
[6403]	25/11/07	3,115	3,250	3,115	3,210	+115	+3.72	30,000
[6403]	25/11/06	3,080	3,130	3,025	3,095	+20	+0.65	16,000
[6403]	25/11/05	3,100	3,115	3,005	3,075	-95	-3.00	12,900
[6403]	25/11/04	3,125	3,255	3,110	3,170	+187	+6.27	38,200
[6403]	25/10/31	2,891	3,070	2,841	2,983	+192	+6.88	39,200
[6403]	25/10/30	2,810	2,820	2,752	2,791	-39	-1.38	12,800
[6403]	25/10/29	2,914	2,914	2,806	2,830	-84	-2.88	7,200
[6403]	25/10/28	2,895	2,974	2,883	2,914	+19	+0.66	12,200
[6403]	25/10/27	2,882	2,941	2,882	2,895	+13	+0.45	6,300
[6403]	25/10/24	2,885	2,950	2,854	2,882	+1	+0.03	8,700
[6403]	25/10/23	2,885	2,897	2,860	2,881	-4	-0.14	4,300
[6403]	25/10/22	2,783	2,898	2,781	2,885	+85	+3.04	9,300
[6403]	25/10/21	2,800	2,861	2,800	2,800	0	0.00	3,300
[6403]	25/10/20	2,745	2,925	2,745	2,800	+55	+2.00	9,100
[6403]	25/10/17	2,806	2,806	2,745	2,745	-86	-3.04	7,900
[6403]	25/10/16	2,815	2,852	2,815	2,831	-34	-1.19	9,000
[6403]	25/10/15	2,732	2,874	2,732	2,865	+146	+5.37	11,600
[6403]	25/10/14	2,709	2,760	2,709	2,719	-37	-1.34	11,600
[6403]	25/10/10	2,804	2,825	2,756	2,756	-74	-2.61	12,600
[6403]	25/10/09	2,886	2,886	2,820	2,830	-56	-1.94	8,400
[6403]	25/10/08	2,826	2,931	2,826	2,886	+66	+2.34	11,500
[6403]	25/10/07	2,865	2,866	2,800	2,820	-70	-2.42	15,700
[6403]	25/10/06	2,879	2,950	2,864	2,890	+26	+0.91	10,000
[6403]	25/10/03	2,804	2,894	2,803	2,864	+60	+2.14	9,300
[6403]	25/10/02	2,850	2,890	2,801	2,804	-96	-3.31	13,600
[6403]	25/10/01	2,890	2,925	2,815	2,900	0	0.00	13,100
[6403]	25/09/30	3,025	3,025	2,900	2,900	-150	-4.92	21,400
[6403]	25/09/29	3,110	3,110	3,040	3,050	-85	-2.71	3,600
[6403]	25/09/26	3,010	3,135	2,991	3,135	+125	+4.15	16,300
[6403]	25/09/25	3,015	3,080	3,000	3,010	-50	-1.63	16,800
[6403]	25/09/24	3,060	3,085	2,990	3,060	-30	-0.97	17,400
[6403]	25/09/22	3,190	3,190	3,055	3,090	-90	-2.83	18,100
[6403]	25/09/19	3,195	3,195	3,105	3,180	-55	-1.70	33,900
[6403]	25/09/18	3,085	3,280	3,055	3,235	+253	+8.48	79,700
[6403]	25/09/17	3,040	3,095	2,981	2,982	-113	-3.65	28,500
[6403]	25/09/16	3,120	3,150	3,065	3,095	-30	-0.96	22,300
[6403]	25/09/12	3,250	3,250	3,125	3,125	-150	-4.58	45,400
[6403]	25/09/11	3,550	3,555	3,275	3,275	-65	-1.95	93,600
[6403]	25/09/10	3,485	3,485	3,270	3,340	-215	-6.05	126,800
[6403]	25/09/09	3,375	3,750	3,280	3,555	+425	+13.58	414,400
[6403]	25/09/08	3,085	3,335	3,065	3,130	+110	+3.64	129,300
[6403]	25/09/05	3,485	3,565	2,961	3,020	-295	-8.90	325,000
[6403]	25/09/04	3,150	3,490	3,000	3,315	+327	+10.94	497,100
[6403]	25/09/03	2,812	3,020	2,795	2,988	+344	+13.01	154,500
[6403]	25/09/02	2,687	2,720	2,613	2,644	+7	+0.27	12,500
[6403]	25/09/01	2,720	2,746	2,631	2,637	-79	-2.91	11,900
[6403]	25/08/29	2,801	2,823	2,716	2,716	-59	-2.13	17,500
[6403]	25/08/28	2,776	2,819	2,724	2,775	+44	+1.61	12,300
[6403]	25/08/27	2,747	2,784	2,715	2,731	0	0.00	12,300
[6403]	25/08/26	2,739	2,820	2,719	2,731	-8	-0.29	20,900
[6403]	25/08/25	2,820	2,820	2,705	2,739	-50	-1.79	21,700
[6403]	25/08/22	2,848	2,874	2,655	2,789	-31	-1.10	41,200
[6403]	25/08/21	2,630	2,820	2,626	2,820	+202	+7.72	54,000
[6403]	25/08/20	2,538	2,638	2,501	2,618	+60	+2.35	20,800
[6403]	25/08/19	2,578	2,578	2,517	2,558	-2	-0.08	15,500
[6403]	25/08/18	2,457	2,561	2,438	2,560	+123	+5.05	17,200
[6403]	25/08/15	2,469	2,469	2,420	2,437	-31	-1.26	8,600
[6403]	25/08/14	2,519	2,519	2,464	2,468	-51	-2.02	7,900
[6403]	25/08/13	2,528	2,580	2,441	2,519	-9	-0.36	19,700
[6403]	25/08/12	2,529	2,606	2,501	2,528	+87	+3.56	22,100
[6403]	25/08/08	2,331	2,591	2,331	2,441	-164	-6.30	42,300
[6403]	25/08/07	2,581	2,637	2,580	2,605	+25	+0.97	32,400
[6403]	25/08/06	2,537	2,580	2,491	2,580	+93	+3.74	23,900
[6403]	25/08/05	2,574	2,579	2,482	2,487	-37	-1.47	9,500
[6403]	25/08/04	2,470	2,628	2,468	2,524	+4	+0.16	20,800
[6403]	25/08/01	2,630	2,631	2,520	2,520	-111	-4.22	14,900
[6403]	25/07/31	2,647	2,698	2,630	2,631	-11	-0.42	10,100
[6403]	25/07/30	2,690	2,690	2,554	2,642	+2	+0.08	26,400
[6403]	25/07/29	2,531	2,650	2,490	2,640	+77	+3.00	30,800
[6403]	25/07/28	2,400	2,730	2,400	2,563	+217	+9.25	72,700
[6403]	25/07/25	2,313	2,379	2,289	2,346	+76	+3.35	19,300
[6403]	25/07/24	2,200	2,279	2,178	2,270	+70	+3.18	11,600
[6403]	25/07/23	2,210	2,250	2,171	2,200	+40	+1.85	5,600
[6403]	25/07/22	2,115	2,160	2,100	2,160	+80	+3.85	6,100
[6403]	25/07/18	2,039	2,084	2,020	2,080	+40	+1.96	8,600
[6403]	25/07/17	2,066	2,072	2,006	2,040	-26	-1.26	6,700
[6403]	25/07/16	2,102	2,113	2,055	2,066	-48	-2.27	7,400
[6403]	25/07/15	2,071	2,142	2,071	2,114	+43	+2.08	11,300
[6403]	25/07/14	2,035	2,079	2,033	2,071	+36	+1.77	12,000
[6403]	25/07/11	1,987	2,035	1,980	2,035	+60	+3.04	13,600
[6403]	25/07/10	1,974	1,975	1,964	1,975	+5	+0.25	1,400
[6403]	25/07/09	1,974	1,975	1,951	1,970	-4	-0.20	4,200
[6403]	25/07/08	1,960	1,975	1,950	1,974	+14	+0.71	5,800
[6403]	25/07/07	1,920	1,960	1,901	1,960	+40	+2.08	11,000
[6403]	25/07/04	1,910	1,920	1,900	1,920	+20	+1.05	3,400
[6403]	25/07/03	1,907	1,918	1,897	1,900	-14	-0.73	4,600
[6403]	25/07/02	1,888	1,916	1,888	1,914	+9	+0.47	3,100
[6403]	25/07/01	1,895	1,918	1,880	1,905	+9	+0.47	3,300
[6403]	25/06/30	1,894	1,910	1,871	1,896	+2	+0.11	5,200
[6403]	25/06/27	1,897	1,897	1,875	1,894	-3	-0.16	2,000
[6403]	25/06/26	1,901	1,901	1,890	1,897	-4	-0.21	900
[6403]	25/06/25	1,894	1,909	1,875	1,901	+7	+0.37	5,300
[6403]	25/06/24	1,900	1,900	1,867	1,894	-14	-0.73	4,800
[6403]	25/06/23	1,902	1,915	1,902	1,908	-12	-0.63	2,100
[6403]	25/06/20	1,940	1,940	1,915	1,920	-17	-0.88	4,300
[6403]	25/06/19	1,938	1,945	1,931	1,937	-8	-0.41	2,200
[6403]	25/06/18	1,942	1,945	1,936	1,945	-3	-0.15	1,700
[6403]	25/06/17	1,948	1,948	1,938	1,948	0	0.00	1,600
[6403]	25/06/16	1,948	1,950	1,928	1,948	+1	+0.05	2,000