コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6489]	26/05/28	nan	nan	nan	nan	+nan	+nan	0
[6489]	26/05/27	1,653	1,745	1,648	1,719	+54.0	+3.24	87,100
[6489]	26/05/26	1,653	1,690	1,648	1,665	+12.0	+0.73	74,100
[6489]	26/05/25	1,694	1,694	1,649	1,653	-12.0	-0.72	49,500
[6489]	26/05/22	1,646	1,665	1,637	1,665	+25.0	+1.52	44,600
[6489]	26/05/21	1,621	1,660	1,616	1,640	+33.0	+2.05	45,100
[6489]	26/05/20	1,620	1,622	1,600	1,607	-28.0	-1.71	50,300
[6489]	26/05/19	1,623	1,648	1,623	1,635	+12.0	+0.74	35,100
[6489]	26/05/18	1,676	1,679	1,615	1,623	-51.0	-3.05	68,200
[6489]	26/05/15	1,651	1,688	1,651	1,674	+22.0	+1.33	60,500
[6489]	26/05/14	1,704	1,704	1,650	1,652	-59.0	-3.45	98,100
[6489]	26/05/13	1,726	1,738	1,711	1,711	-16.0	-0.93	61,500
[6489]	26/05/12	1,730	1,746	1,718	1,727	+10.0	+0.58	40,700
[6489]	26/05/11	1,730	1,732	1,711	1,717	-11.0	-0.64	87,200
[6489]	26/05/08	1,761	1,762	1,725	1,728	-24.0	-1.37	82,100
[6489]	26/05/07	1,798	1,798	1,733	1,752	-47.0	-2.61	132,100
[6489]	26/05/01	1,820	1,824	1,799	1,799	-11.0	-0.61	55,200
[6489]	26/04/30	1,860	1,860	1,798	1,810	-51.0	-2.74	87,500
[6489]	26/04/28	1,845	1,861	1,831	1,861	+16.0	+0.87	32,900
[6489]	26/04/27	1,870	1,873	1,844	1,845	-15	-0.81	58,200
[6489]	26/04/24	1,890	1,890	1,855	1,860	-15	-0.80	37,200
[6489]	26/04/23	1,879	1,896	1,858	1,875	-10	-0.53	57,200
[6489]	26/04/22	1,914	1,919	1,874	1,885	-29	-1.52	82,600
[6489]	26/04/21	1,913	1,922	1,903	1,914	+9	+0.47	45,100
[6489]	26/04/20	1,937	1,938	1,905	1,905	-19	-0.99	46,900
[6489]	26/04/17	1,937	1,937	1,911	1,924	-3	-0.16	46,700
[6489]	26/04/16	1,925	1,945	1,925	1,927	+6	+0.31	50,600
[6489]	26/04/15	1,946	1,974	1,915	1,921	-17	-0.88	62,700
[6489]	26/04/14	1,965	1,988	1,936	1,938	-25	-1.27	108,400
[6489]	26/04/13	2,012	2,025	1,948	1,963	-99	-4.80	175,700
[6489]	26/04/10	2,090	2,092	2,053	2,062	-6	-0.29	90,900
[6489]	26/04/09	2,070	2,075	2,046	2,068	-11	-0.53	44,800
[6489]	26/04/08	2,050	2,079	2,040	2,079	+70	+3.48	79,000
[6489]	26/04/07	2,014	2,035	2,005	2,009	-4	-0.20	58,100
[6489]	26/04/06	2,015	2,030	2,003	2,013	+2	+0.10	68,400
[6489]	26/04/03	2,009	2,016	1,984	2,011	+2	+0.10	90,100
[6489]	26/04/02	2,031	2,063	2,002	2,009	+1	+0.05	67,700
[6489]	26/04/01	2,000	2,013	1,986	2,008	+53	+2.71	59,100
[6489]	26/03/31	1,954	1,986	1,940	1,955	-20	-1.01	50,800
[6489]	26/03/30	1,950	1,984	1,936	1,975	-49	-2.42	86,400
[6489]	26/03/27	2,019	2,028	1,995	2,024	+1	+0.05	62,400
[6489]	26/03/26	2,061	2,061	2,006	2,023	-36	-1.75	53,400
[6489]	26/03/25	2,032	2,059	2,032	2,059	+50	+2.49	48,000
[6489]	26/03/24	2,010	2,025	1,989	2,009	+54	+2.76	50,400
[6489]	26/03/23	2,029	2,029	1,949	1,955	-78	-3.84	85,900
[6489]	26/03/19	2,065	2,068	2,026	2,033	-64	-3.05	62,100
[6489]	26/03/18	2,060	2,097	2,057	2,097	+50	+2.44	31,600
[6489]	26/03/17	2,051	2,071	2,040	2,047	+10	+0.49	40,000
[6489]	26/03/16	2,037	2,059	2,031	2,037	-4	-0.20	34,000
[6489]	26/03/13	2,040	2,071	2,028	2,041	-33	-1.59	60,400
[6489]	26/03/12	2,093	2,097	2,061	2,074	-43	-2.03	58,000
[6489]	26/03/11	2,090	2,165	2,090	2,117	+37	+1.78	82,600
[6489]	26/03/10	2,050	2,116	2,050	2,080	+50	+2.46	62,900
[6489]	26/03/09	2,012	2,033	1,978	2,030	-82	-3.88	111,800
[6489]	26/03/06	2,101	2,135	2,077	2,112	-14	-0.66	70,300
[6489]	26/03/05	2,103	2,156	2,102	2,126	+73	+3.56	64,500
[6489]	26/03/04	2,072	2,116	2,016	2,053	-84	-3.93	124,500
[6489]	26/03/03	2,218	2,220	2,137	2,137	-99	-4.43	140,900
[6489]	26/03/02	2,238	2,249	2,201	2,236	0	0.00	92,300
[6489]	26/02/27	2,189	2,236	2,178	2,236	+57	+2.62	79,300
[6489]	26/02/26	2,166	2,188	2,166	2,179	+19	+0.88	48,900
[6489]	26/02/25	2,151	2,170	2,134	2,160	+7	+0.33	46,700
[6489]	26/02/24	2,120	2,160	2,120	2,153	+13	+0.61	62,700
[6489]	26/02/20	2,159	2,159	2,116	2,140	-19	-0.88	45,300
[6489]	26/02/19	2,125	2,168	2,125	2,159	+39	+1.84	47,000
[6489]	26/02/18	2,100	2,128	2,094	2,120	+35	+1.68	48,800
[6489]	26/02/17	2,113	2,117	2,080	2,085	-23	-1.09	49,600
[6489]	26/02/16	2,099	2,113	2,075	2,108	+10	+0.48	67,100
[6489]	26/02/13	2,150	2,153	2,063	2,098	-76	-3.50	104,000
[6489]	26/02/12	2,155	2,187	2,149	2,174	+19	+0.88	98,900
[6489]	26/02/10	2,152	2,164	2,125	2,155	-6	-0.28	110,700
[6489]	26/02/09	2,224	2,224	2,154	2,161	-33	-1.50	114,700
[6489]	26/02/06	2,181	2,202	2,160	2,194	+15	+0.69	57,000
[6489]	26/02/05	2,179	2,203	2,169	2,179	+12	+0.55	51,600
[6489]	26/02/04	2,171	2,184	2,151	2,167	-14	-0.64	59,600
[6489]	26/02/03	2,139	2,181	2,137	2,181	+54	+2.54	72,000
[6489]	26/02/02	2,119	2,156	2,107	2,127	+28	+1.33	86,700
[6489]	26/01/30	2,111	2,115	2,071	2,099	-16	-0.76	55,800
[6489]	26/01/29	2,090	2,127	2,074	2,115	+25	+1.20	70,300
[6489]	26/01/28	2,135	2,141	2,089	2,090	-68	-3.15	73,800
[6489]	26/01/27	2,143	2,158	2,127	2,158	+15	+0.70	46,500
[6489]	26/01/26	2,188	2,188	2,143	2,143	-50	-2.28	69,300
[6489]	26/01/23	2,224	2,228	2,188	2,193	-22	-0.99	48,400
[6489]	26/01/22	2,190	2,218	2,187	2,215	+28	+1.28	53,200
[6489]	26/01/21	2,198	2,208	2,180	2,187	-61	-2.71	103,900
[6489]	26/01/20	2,240	2,262	2,205	2,248	-16	-0.71	64,300
[6489]	26/01/19	2,305	2,305	2,242	2,264	-32	-1.39	72,400
[6489]	26/01/16	2,310	2,347	2,243	2,296	+36	+1.59	170,300
[6489]	26/01/15	2,216	2,260	2,208	2,260	+44	+1.99	81,700
[6489]	26/01/14	2,166	2,245	2,166	2,216	+58	+2.69	129,800
[6489]	26/01/13	2,200	2,215	2,135	2,158	+48	+2.27	208,100
[6489]	26/01/09	2,094	2,110	2,086	2,110	+33	+1.59	83,500
[6489]	26/01/08	2,104	2,104	2,074	2,077	-30	-1.42	48,700
[6489]	26/01/07	2,080	2,108	2,062	2,107	+27	+1.30	61,900
[6489]	26/01/06	2,049	2,092	2,047	2,080	+35	+1.71	82,800
[6489]	26/01/05	2,022	2,047	2,003	2,045	+23	+1.14	66,300
[6489]	25/12/30	2,053	2,053	2,000	2,022	-24	-1.17	103,900
[6489]	25/12/29	2,051	2,066	2,037	2,046	-12	-0.58	75,100
[6489]	25/12/26	2,012	2,062	1,999	2,058	+65	+3.26	94,100
[6489]	25/12/25	1,985	2,007	1,976	1,993	+7	+0.35	31,400
[6489]	25/12/24	2,057	2,057	1,971	1,986	+17	+0.86	93,500
[6489]	25/12/23	1,924	1,971	1,920	1,969	+36	+1.86	69,900
[6489]	25/12/22	1,975	1,975	1,908	1,933	-26	-1.33	95,400
[6489]	25/12/19	1,940	1,963	1,924	1,959	+38	+1.98	132,900
[6489]	25/12/18	1,925	1,936	1,881	1,921	-17	-0.88	136,100
[6489]	25/12/17	1,976	1,976	1,896	1,938	-86	-4.25	163,700
[6489]	25/12/16	2,078	2,078	2,013	2,024	-55	-2.65	39,800
[6489]	25/12/15	2,018	2,079	2,007	2,079	+61	+3.02	77,300
[6489]	25/12/12	2,000	2,020	2,000	2,018	+30	+1.51	49,300
[6489]	25/12/11	2,039	2,041	1,956	1,988	-57	-2.79	69,300
[6489]	25/12/10	2,033	2,047	2,022	2,045	+11	+0.54	38,400
[6489]	25/12/09	2,050	2,052	2,027	2,034	-12	-0.59	46,500
[6489]	25/12/08	2,015	2,046	1,995	2,046	+63	+3.18	126,600
[6489]	25/12/05	1,953	2,009	1,953	1,983	+14	+0.71	63,700
[6489]	25/12/04	1,952	1,975	1,952	1,969	+14	+0.72	42,200
[6489]	25/12/03	1,971	1,975	1,941	1,955	-2	-0.10	45,700
[6489]	25/12/02	1,937	1,971	1,936	1,957	+30	+1.56	90,100
[6489]	25/12/01	1,959	1,959	1,904	1,927	-12	-0.62	57,500
[6489]	25/11/28	1,945	1,962	1,935	1,939	-3	-0.15	91,200
[6489]	25/11/27	1,919	1,947	1,919	1,942	-10	-0.51	70,600
[6489]	25/11/26	1,945	1,952	1,930	1,952	+25	+1.30	118,600
[6489]	25/11/25	1,935	1,946	1,910	1,927	-1	-0.05	66,300
[6489]	25/11/21	1,891	1,940	1,891	1,928	-3	-0.16	45,700
[6489]	25/11/20	1,913	1,953	1,906	1,931	+40	+2.12	97,100
[6489]	25/11/19	1,915	1,923	1,881	1,891	-29	-1.51	95,300
[6489]	25/11/18	1,935	1,948	1,911	1,920	-29	-1.49	81,700
[6489]	25/11/17	1,971	1,971	1,919	1,949	-4	-0.20	49,000
[6489]	25/11/14	1,962	1,976	1,941	1,953	-3	-0.15	97,500
[6489]	25/11/13	1,970	1,977	1,939	1,956	0	0.00	90,200
[6489]	25/11/12	1,940	1,970	1,928	1,956	+16	+0.82	67,300
[6489]	25/11/11	1,960	1,960	1,918	1,940	-6	-0.31	73,600
[6489]	25/11/10	1,925	1,966	1,914	1,946	+53	+2.80	106,800
[6489]	25/11/07	1,900	1,917	1,884	1,893	-26	-1.35	52,600
[6489]	25/11/06	1,899	1,930	1,899	1,919	+15	+0.79	65,400
[6489]	25/11/05	1,910	1,914	1,843	1,904	-27	-1.40	93,600
[6489]	25/11/04	1,924	1,960	1,913	1,931	+7	+0.36	91,400
[6489]	25/10/31	1,937	1,952	1,910	1,924	+1	+0.05	91,800
[6489]	25/10/30	1,870	1,931	1,868	1,923	+55	+2.94	82,200
[6489]	25/10/29	1,965	1,965	1,868	1,868	-88	-4.50	105,700
[6489]	25/10/28	1,970	1,986	1,935	1,956	-10	-0.51	118,800
[6489]	25/10/27	1,921	1,966	1,916	1,966	+65	+3.42	106,900
[6489]	25/10/24	1,885	1,901	1,866	1,901	+26	+1.39	53,700
[6489]	25/10/23	1,876	1,896	1,863	1,875	-22	-1.16	43,200
[6489]	25/10/22	1,885	1,900	1,867	1,897	+33	+1.77	64,700
[6489]	25/10/21	1,850	1,882	1,829	1,864	+15	+0.81	106,700
[6489]	25/10/20	1,848	1,859	1,836	1,849	-5	-0.27	82,000
[6489]	25/10/17	1,877	1,946	1,822	1,854	+4	+0.22	199,300
[6489]	25/10/16	1,772	1,857	1,770	1,850	+68	+3.82	149,800
[6489]	25/10/15	1,758	1,795	1,756	1,782	+29	+1.65	169,000
[6489]	25/10/14	1,743	1,787	1,736	1,753	-8	-0.45	111,000
[6489]	25/10/10	1,822	1,826	1,755	1,761	-72	-3.93	114,500
[6489]	25/10/09	1,829	1,854	1,814	1,833	-8	-0.43	84,400
[6489]	25/10/08	1,874	1,882	1,841	1,841	-24	-1.29	79,600
[6489]	25/10/07	1,865	1,870	1,838	1,865	+7	+0.38	59,700
[6489]	25/10/06	1,900	1,900	1,819	1,858	-2	-0.11	123,700
[6489]	25/10/03	1,850	1,876	1,830	1,860	+6	+0.32	100,700
[6489]	25/10/02	1,869	1,873	1,816	1,854	-11	-0.59	91,500
[6489]	25/10/01	1,900	1,900	1,841	1,865	-47	-2.46	111,800
[6489]	25/09/30	1,940	1,941	1,910	1,912	-28	-1.44	77,400
[6489]	25/09/29	1,970	1,990	1,940	1,940	-27	-1.37	44,100
[6489]	25/09/26	1,954	1,979	1,950	1,967	+8	+0.41	64,000
[6489]	25/09/25	1,950	1,969	1,939	1,959	-10	-0.51	59,900
[6489]	25/09/24	2,003	2,003	1,961	1,969	-49	-2.43	87,200
[6489]	25/09/22	2,024	2,085	2,012	2,018	-64	-3.07	115,400
[6489]	25/09/19	2,035	2,082	1,985	2,082	+48	+2.36	339,800
[6489]	25/09/18	1,999	2,046	1,997	2,034	+49	+2.47	96,000
[6489]	25/09/17	2,055	2,055	1,983	1,985	-90	-4.34	85,600
[6489]	25/09/16	2,001	2,075	1,999	2,075	+69	+3.44	87,300
[6489]	25/09/12	2,000	2,017	1,986	2,006	+2	+0.10	57,000
[6489]	25/09/11	2,008	2,028	1,996	2,004	-20	-0.99	68,300
[6489]	25/09/10	2,070	2,071	2,016	2,024	-44	-2.13	70,600
[6489]	25/09/09	2,054	2,116	2,050	2,068	+2	+0.10	123,500
[6489]	25/09/08	2,083	2,111	2,054	2,066	-15	-0.72	132,700
[6489]	25/09/05	2,135	2,142	2,054	2,081	-18	-0.86	185,500
[6489]	25/09/04	2,150	2,182	2,074	2,099	-32	-1.50	319,800
[6489]	25/09/03	2,093	2,173	2,068	2,131	+88	+4.31	302,300
[6489]	25/09/02	2,018	2,072	2,011	2,043	+29	+1.44	117,300
[6489]	25/09/01	2,062	2,062	1,989	2,014	+2	+0.10	105,700
[6489]	25/08/29	1,989	2,012	1,956	2,012	+37	+1.87	88,700
[6489]	25/08/28	1,970	1,982	1,944	1,975	-7	-0.35	76,600
[6489]	25/08/27	1,952	1,985	1,943	1,982	+53	+2.75	96,300
[6489]	25/08/26	1,926	1,941	1,906	1,929	+4	+0.21	45,700
[6489]	25/08/25	1,930	1,935	1,895	1,925	+17	+0.89	45,700
[6489]	25/08/22	1,928	1,940	1,907	1,908	-20	-1.04	62,100
[6489]	25/08/21	1,927	1,937	1,904	1,928	+1	+0.05	79,700
[6489]	25/08/20	1,941	1,941	1,910	1,927	-28	-1.43	70,200
[6489]	25/08/19	1,900	1,959	1,890	1,955	+61	+3.22	138,100
[6489]	25/08/18	1,888	1,908	1,878	1,894	+32	+1.72	89,700
[6489]	25/08/15	1,838	1,872	1,837	1,862	+32	+1.75	95,500
[6489]	25/08/14	1,814	1,835	1,805	1,830	+15	+0.83	59,600
[6489]	25/08/13	1,823	1,831	1,800	1,815	-8	-0.44	65,700
[6489]	25/08/12	1,834	1,856	1,820	1,823	-5	-0.27	109,000
[6489]	25/08/08	1,843	1,843	1,807	1,828	-17	-0.92	68,800
[6489]	25/08/07	1,850	1,882	1,830	1,845	+5	+0.27	100,900
[6489]	25/08/06	1,784	1,840	1,773	1,840	+63	+3.55	79,300
[6489]	25/08/05	1,733	1,823	1,733	1,777	+39	+2.24	86,900
[6489]	25/08/04	1,632	1,740	1,615	1,738	-14	-0.80	140,500
[6489]	25/08/01	1,760	1,764	1,721	1,752	+4	+0.23	44,500
[6489]	25/07/31	1,737	1,756	1,723	1,748	+22	+1.27	66,500
[6489]	25/07/30	1,688	1,737	1,687	1,726	+50	+2.98	97,700
[6489]	25/07/29	1,666	1,688	1,664	1,676	+11	+0.66	60,200
[6489]	25/07/28	1,622	1,672	1,622	1,665	+49	+3.03	82,700
[6489]	25/07/25	1,649	1,649	1,614	1,616	-33	-2.00	34,900
[6489]	25/07/24	1,602	1,663	1,600	1,649	+48	+3.00	79,100
[6489]	25/07/23	1,600	1,619	1,585	1,601	+21	+1.33	89,600
[6489]	25/07/22	1,550	1,587	1,549	1,580	+44	+2.86	102,400
[6489]	25/07/18	1,561	1,566	1,533	1,536	-25	-1.60	114,800
[6489]	25/07/17	1,576	1,576	1,557	1,561	-31	-1.95	76,400
[6489]	25/07/16	1,609	1,670	1,591	1,592	-13	-0.81	92,500
[6489]	25/07/15	1,611	1,630	1,594	1,605	-12	-0.74	100,200
[6489]	25/07/14	1,618	1,653	1,600	1,617	+24	+1.51	187,000
[6489]	25/07/11	1,685	1,708	1,553	1,593	-91	-5.40	303,900
[6489]	25/07/10	1,670	1,684	1,652	1,684	+6	+0.36	57,600
[6489]	25/07/09	1,680	1,681	1,658	1,678	+7	+0.42	53,300
[6489]	25/07/08	1,629	1,671	1,620	1,671	+31	+1.89	50,800
[6489]	25/07/07	1,625	1,646	1,604	1,640	+23	+1.42	55,200
[6489]	25/07/04	1,579	1,620	1,575	1,617	+42	+2.67	40,900
[6489]	25/07/03	1,618	1,631	1,574	1,575	-29	-1.81	75,200
[6489]	25/07/02	1,599	1,623	1,593	1,604	-2	-0.12	51,000
[6489]	25/07/01	1,611	1,630	1,567	1,606	-11	-0.68	58,900
[6489]	25/06/30	1,605	1,637	1,595	1,617	+28	+1.76	80,000
[6489]	25/06/27	1,585	1,593	1,574	1,589	+7	+0.44	73,200
[6489]	25/06/26	1,610	1,626	1,578	1,582	-32	-1.98	66,400
[6489]	25/06/25	1,627	1,627	1,603	1,614	-27	-1.65	47,600
[6489]	25/06/24	1,662	1,669	1,625	1,641	-17	-1.03	64,600
[6489]	25/06/23	1,647	1,660	1,600	1,658	-10	-0.60	60,500
[6489]	25/06/20	1,692	1,698	1,665	1,668	-20	-1.18	50,900
[6489]	25/06/19	1,681	1,710	1,670	1,688	+15	+0.90	52,500
[6489]	25/06/18	1,678	1,695	1,668	1,673	-8	-0.48	60,500
[6489]	25/06/17	1,675	1,693	1,665	1,681	+16	+0.96	75,200
[6489]	25/06/16	1,647	1,666	1,637	1,665	+32	+1.96	80,800
[6489]	25/06/13	1,626	1,633	1,580	1,633	+10	+0.62	110,400
[6489]	25/06/12	1,590	1,627	1,590	1,623	+37	+2.33	55,700
[6489]	25/06/11	1,590	1,606	1,567	1,586	+2	+0.13	45,400
[6489]	25/06/10	1,559	1,595	1,559	1,584	+25	+1.60	57,900
[6489]	25/06/09	1,561	1,571	1,546	1,559	+2	+0.13	33,600
[6489]	25/06/06	1,548	1,571	1,542	1,557	+16	+1.04	53,200
[6489]	25/06/05	1,565	1,565	1,522	1,541	-17	-1.09	70,900
[6489]	25/06/04	1,514	1,576	1,514	1,558	+44	+2.91	63,100
[6489]	25/06/03	1,537	1,556	1,513	1,514	-19	-1.24	53,100
[6489]	25/06/02	1,545	1,548	1,513	1,533	-3	-0.20	95,900
[6489]	25/05/30	1,476	1,536	1,466	1,536	+55	+3.71	93,000
[6489]	25/05/29	1,423	1,492	1,423	1,481	+70	+4.96	147,400
[6489]	25/05/28	1,422	1,426	1,403	1,411	-11	-0.77	120,100
[6489]	25/05/27	1,422	1,425	1,413	1,422	-3	-0.21	31,000
[6489]	25/05/26	1,418	1,426	1,410	1,425	+7	+0.49	26,100
[6489]	25/05/23	1,403	1,419	1,401	1,418	+15	+1.07	32,700
[6489]	25/05/22	1,391	1,403	1,382	1,403	+5	+0.36	42,100
[6489]	25/05/21	1,398	1,408	1,385	1,398	0	0.00	53,400
[6489]	25/05/20	1,416	1,416	1,390	1,398	-32	-2.24	86,300