コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6670]	26/06/16	nan	nan	nan	nan	+nan	+nan	0
[6670]	26/06/15	2,186	2,188	2,184	2,184	-2.0	-0.09	551,600
[6670]	26/06/12	2,185	2,186	2,184	2,186	+2.0	+0.09	287,200
[6670]	26/06/11	2,184	2,185	2,184	2,184	+1.0	+0.05	218,800
[6670]	26/06/10	2,186	2,186	2,183	2,183	-1.0	-0.05	259,800
[6670]	26/06/09	2,183	2,186	2,183	2,184	0	+0.00	158,200
[6670]	26/06/08	2,183	2,184	2,183	2,184	+1.0	+0.05	54,800
[6670]	26/06/05	2,183	2,186	2,183	2,183	0	+0.00	86,800
[6670]	26/06/04	2,183	2,184	2,183	2,183	+1.0	+0.05	40,100
[6670]	26/06/03	2,181	2,185	2,181	2,182	0	+0.00	175,400
[6670]	26/06/02	2,184	2,184	2,182	2,182	-1.0	-0.05	297,600
[6670]	26/06/01	2,182	2,186	2,182	2,183	+3.0	+0.14	467,300
[6670]	26/05/29	2,187	2,188	2,180	2,180	-7.0	-0.32	541,000
[6670]	26/05/28	2,187	2,188	2,186	2,187	0	+0.00	325,600
[6670]	26/05/27	2,187	2,189	2,187	2,187	0	+0.00	65,000
[6670]	26/05/26	2,187	2,190	2,187	2,187	0	+0.00	65,400
[6670]	26/05/25	2,187	2,189	2,187	2,187	0	+0.00	93,400
[6670]	26/05/22	2,187	2,189	2,187	2,187	0	+0.00	57,700
[6670]	26/05/21	2,187	2,189	2,187	2,187	0	+0.00	72,900
[6670]	26/05/20	2,187	2,189	2,187	2,187	+1.0	+0.05	186,400
[6670]	26/05/19	2,185	2,187	2,185	2,186	+1.0	+0.05	159,600
[6670]	26/05/18	2,185	2,186	2,185	2,185	0	+0.00	161,000
[6670]	26/05/15	2,185	2,186	2,185	2,185	0	+0.00	83,300
[6670]	26/05/14	2,185	2,187	2,185	2,185	0	+0.00	66,200
[6670]	26/05/13	2,185	2,187	2,185	2,185	-1.0	-0.05	155,600
[6670]	26/05/12	2,186	2,186	2,185	2,186	+1.0	+0.05	147,300
[6670]	26/05/11	2,186	2,188	2,185	2,185	-2.0	-0.09	36,700
[6670]	26/05/08	2,184	2,187	2,184	2,187	+3.0	+0.14	97,900
[6670]	26/05/07	2,185	2,186	2,184	2,184	+1.0	+0.05	141,700
[6670]	26/05/01	2,184	2,185	2,183	2,183	-1.0	-0.05	97,400
[6670]	26/04/30	2,184	2,186	2,184	2,184	0	+0.00	242,200
[6670]	26/04/28	2,184	2,187	2,184	2,184	0	+0.00	613,600
[6670]	26/04/27	2,185	2,186	2,184	2,184	0	0.00	318,100
[6670]	26/04/24	2,184	2,188	2,184	2,184	+1	+0.05	145,000
[6670]	26/04/23	2,183	2,186	2,183	2,183	0	0.00	263,200
[6670]	26/04/22	2,184	2,186	2,183	2,183	+1	+0.05	250,800
[6670]	26/04/21	2,184	2,184	2,180	2,182	-1	-0.05	600,800
[6670]	26/04/20	2,184	2,185	2,183	2,183	+1	+0.05	608,500
[6670]	26/04/17	2,184	2,184	2,182	2,182	-1	-0.05	384,200
[6670]	26/04/16	2,184	2,184	2,182	2,183	0	0.00	458,800
[6670]	26/04/15	2,186	2,188	2,183	2,183	-1	-0.05	547,800
[6670]	26/04/14	2,182	2,185	2,182	2,184	+1	+0.05	807,700
[6670]	26/04/13	2,182	2,184	2,182	2,183	+2	+0.09	822,200
[6670]	26/04/10	2,183	2,185	2,181	2,181	0	0.00	1,160,500
[6670]	26/04/09	2,183	2,190	2,180	2,181	+3	+0.14	940,100
[6670]	26/04/08	2,189	2,223	2,178	2,178	-12	-0.55	365,000
[6670]	26/04/07	2,184	2,211	2,181	2,190	+6	+0.27	401,900
[6670]	26/04/06	2,186	2,194	2,180	2,184	+2	+0.09	511,900
[6670]	26/04/03	2,189	2,190	2,182	2,182	-9	-0.41	1,016,100
[6670]	26/04/02	2,189	2,203	2,185	2,191	-128	-5.52	3,544,800
[6670]	26/04/01	2,297	2,320	2,275	2,319	+28	+1.22	432,000
[6670]	26/03/31	2,280	2,295	2,277	2,291	+11	+0.48	583,800
[6670]	26/03/30	2,270	2,287	2,269	2,280	+10	+0.44	305,300
[6670]	26/03/27	2,280	2,284	2,266	2,270	-11	-0.48	323,000
[6670]	26/03/26	2,280	2,292	2,275	2,281	-1	-0.04	208,300
[6670]	26/03/25	2,268	2,290	2,258	2,282	+82	+3.73	858,500
[6670]	26/03/24	2,232	2,239	2,193	2,200	-20	-0.90	1,058,600
[6670]	26/03/23	2,210	2,238	2,210	2,220	-16	-0.72	1,681,100
[6670]	26/03/19	2,215	2,242	2,207	2,236	+11	+0.49	1,609,100
[6670]	26/03/18	2,220	2,230	2,212	2,225	+14	+0.63	500,000
[6670]	26/03/17	2,210	2,220	2,206	2,211	+8	+0.36	712,100
[6670]	26/03/16	2,198	2,210	2,197	2,203	+5	+0.23	1,557,200
[6670]	26/03/13	2,211	2,218	2,193	2,198	-32	-1.43	1,675,000
[6670]	26/03/12	2,230	2,239	2,221	2,230	-7	-0.31	450,900
[6670]	26/03/11	2,240	2,249	2,234	2,237	+4	+0.18	661,300
[6670]	26/03/10	2,252	2,259	2,226	2,233	-7	-0.31	773,800
[6670]	26/03/09	2,261	2,269	2,217	2,240	-36	-1.58	1,273,000
[6670]	26/03/06	2,266	2,281	2,254	2,276	+9	+0.40	441,700
[6670]	26/03/05	2,290	2,311	2,259	2,267	-13	-0.57	430,600
[6670]	26/03/04	2,290	2,302	2,254	2,280	-23	-1.00	1,007,000
[6670]	26/03/03	2,334	2,344	2,290	2,303	-16	-0.69	573,500
[6670]	26/03/02	2,292	2,332	2,287	2,319	+27	+1.18	984,500
[6670]	26/02/27	2,303	2,346	2,290	2,292	-56	-2.39	1,051,800
[6670]	26/02/26	2,349	2,362	2,342	2,348	-1	-0.04	695,900
[6670]	26/02/25	2,346	2,350	2,334	2,349	+4	+0.17	808,500
[6670]	26/02/24	2,351	2,357	2,336	2,345	-12	-0.51	1,054,900
[6670]	26/02/20	2,327	2,377	2,327	2,357	+7	+0.30	897,400
[6670]	26/02/19	2,300	2,366	2,299	2,350	+45	+1.95	1,561,800
[6670]	26/02/18	2,270	2,320	2,265	2,305	+31	+1.36	1,577,700
[6670]	26/02/17	2,270	2,275	2,255	2,274	-8	-0.35	1,085,900
[6670]	26/02/16	2,270	2,283	2,262	2,282	+16	+0.71	1,653,600
[6670]	26/02/13	2,258	2,272	2,245	2,266	-14	-0.61	1,551,200
[6670]	26/02/12	2,280	2,288	2,273	2,280	0	0.00	1,617,400
[6670]	26/02/10	2,270	2,299	2,269	2,280	-19	-0.83	3,176,500
[6670]	26/02/09	2,210	2,335	2,209	2,299	+361	+18.63	10,489,500
[6670]	26/02/06	1,938	1,938	1,938	1,938	+400	+26.01	72,300
[6670]	26/02/05	1,556	1,572	1,538	1,538	-51	-3.21	473,100
[6670]	26/02/04	1,585	1,597	1,567	1,589	-2	-0.13	212,300
[6670]	26/02/03	1,585	1,613	1,581	1,591	+14	+0.89	237,700
[6670]	26/02/02	1,576	1,594	1,569	1,577	+4	+0.25	327,500
[6670]	26/01/30	1,565	1,582	1,547	1,573	-1	-0.06	306,900
[6670]	26/01/29	1,585	1,585	1,563	1,574	-12	-0.76	236,600
[6670]	26/01/28	1,616	1,616	1,584	1,586	-37	-2.28	201,700
[6670]	26/01/27	1,609	1,627	1,601	1,623	+7	+0.43	148,200
[6670]	26/01/26	1,638	1,640	1,616	1,616	-38	-2.30	148,100
[6670]	26/01/23	1,640	1,667	1,634	1,654	+7	+0.43	156,100
[6670]	26/01/22	1,638	1,653	1,633	1,647	+32	+1.98	222,100
[6670]	26/01/21	1,583	1,622	1,580	1,615	-2	-0.12	234,200
[6670]	26/01/20	1,655	1,660	1,611	1,617	-54	-3.23	296,600
[6670]	26/01/19	1,677	1,700	1,658	1,671	+7	+0.42	326,700
[6670]	26/01/16	1,644	1,666	1,622	1,664	+17	+1.03	343,300
[6670]	26/01/15	1,625	1,648	1,619	1,647	+12	+0.73	241,300
[6670]	26/01/14	1,603	1,637	1,600	1,635	+35	+2.19	297,900
[6670]	26/01/13	1,600	1,611	1,573	1,600	+13	+0.82	268,300
[6670]	26/01/09	1,580	1,587	1,551	1,587	+3	+0.19	224,700
[6670]	26/01/08	1,575	1,586	1,565	1,584	-2	-0.13	341,900
[6670]	26/01/07	1,587	1,603	1,575	1,586	-14	-0.88	404,000
[6670]	26/01/06	1,600	1,600	1,565	1,600	-3	-0.19	502,500
[6670]	26/01/05	1,619	1,635	1,595	1,603	-9	-0.56	291,000
[6670]	25/12/30	1,625	1,637	1,563	1,612	-12	-0.74	267,300
[6670]	25/12/29	1,660	1,673	1,615	1,624	-20	-1.22	409,500
[6670]	25/12/26	1,615	1,649	1,601	1,644	+81	+5.18	673,400
[6670]	25/12/25	1,566	1,574	1,546	1,563	-18	-1.14	215,600
[6670]	25/12/24	1,596	1,596	1,572	1,581	-12	-0.75	147,900
[6670]	25/12/23	1,582	1,595	1,578	1,593	+11	+0.70	147,600
[6670]	25/12/22	1,583	1,593	1,560	1,582	+14	+0.89	281,300
[6670]	25/12/19	1,575	1,581	1,563	1,568	-6	-0.38	224,200
[6670]	25/12/18	1,596	1,605	1,574	1,574	-22	-1.38	242,100
[6670]	25/12/17	1,622	1,625	1,586	1,596	-8	-0.50	397,700
[6670]	25/12/16	1,620	1,631	1,602	1,604	-15	-0.93	208,600
[6670]	25/12/15	1,608	1,636	1,601	1,619	+27	+1.70	253,900
[6670]	25/12/12	1,587	1,595	1,571	1,592	+24	+1.53	165,400
[6670]	25/12/11	1,573	1,608	1,563	1,568	+9	+0.58	343,400
[6670]	25/12/10	1,577	1,584	1,555	1,559	-16	-1.02	232,500
[6670]	25/12/09	1,575	1,583	1,559	1,575	0	0.00	170,200
[6670]	25/12/08	1,562	1,577	1,553	1,575	+43	+2.81	276,900
[6670]	25/12/05	1,530	1,536	1,513	1,532	+7	+0.46	234,100
[6670]	25/12/04	1,533	1,539	1,514	1,525	-8	-0.52	245,200
[6670]	25/12/03	1,531	1,542	1,526	1,533	+10	+0.66	205,400
[6670]	25/12/02	1,545	1,546	1,507	1,523	-22	-1.42	194,900
[6670]	25/12/01	1,550	1,554	1,544	1,545	-1	-0.06	160,200
[6670]	25/11/28	1,540	1,555	1,532	1,546	+28	+1.84	217,800
[6670]	25/11/27	1,509	1,534	1,509	1,518	+9	+0.60	196,400
[6670]	25/11/26	1,523	1,534	1,506	1,509	-14	-0.92	184,600
[6670]	25/11/25	1,500	1,539	1,500	1,523	+39	+2.63	213,200
[6670]	25/11/21	1,471	1,491	1,466	1,484	+5	+0.34	192,700
[6670]	25/11/20	1,487	1,487	1,465	1,479	+18	+1.23	249,400
[6670]	25/11/19	1,477	1,491	1,456	1,461	-23	-1.55	268,300
[6670]	25/11/18	1,514	1,524	1,480	1,484	-30	-1.98	157,200
[6670]	25/11/17	1,520	1,534	1,507	1,514	-6	-0.39	134,500
[6670]	25/11/14	1,522	1,534	1,513	1,520	-6	-0.39	175,900
[6670]	25/11/13	1,525	1,536	1,519	1,526	+14	+0.93	221,000
[6670]	25/11/12	1,500	1,522	1,500	1,512	+15	+1.00	218,600
[6670]	25/11/11	1,500	1,502	1,473	1,497	+6	+0.40	256,000
[6670]	25/11/10	1,425	1,499	1,423	1,491	+70	+4.93	304,700
[6670]	25/11/07	1,428	1,436	1,403	1,421	-7	-0.49	231,000
[6670]	25/11/06	1,410	1,442	1,400	1,428	+20	+1.42	245,100
[6670]	25/11/05	1,436	1,444	1,381	1,408	-43	-2.96	362,100
[6670]	25/11/04	1,443	1,479	1,439	1,451	-5	-0.34	333,200
[6670]	25/10/31	1,450	1,474	1,448	1,456	+14	+0.97	287,300
[6670]	25/10/30	1,443	1,455	1,436	1,442	-1	-0.07	112,800
[6670]	25/10/29	1,460	1,460	1,439	1,443	-14	-0.96	187,400
[6670]	25/10/28	1,495	1,496	1,454	1,457	-39	-2.61	297,800
[6670]	25/10/27	1,485	1,506	1,480	1,496	+18	+1.22	180,300
[6670]	25/10/24	1,467	1,488	1,467	1,478	+11	+0.75	137,300
[6670]	25/10/23	1,450	1,467	1,446	1,467	+17	+1.17	151,800
[6670]	25/10/22	1,446	1,459	1,439	1,450	+3	+0.21	151,500
[6670]	25/10/21	1,461	1,466	1,444	1,447	-14	-0.96	158,000
[6670]	25/10/20	1,450	1,463	1,441	1,461	+36	+2.53	283,800
[6670]	25/10/17	1,427	1,434	1,420	1,425	+3	+0.21	145,200
[6670]	25/10/16	1,425	1,439	1,419	1,422	+9	+0.64	156,100
[6670]	25/10/15	1,397	1,418	1,396	1,413	+31	+2.24	145,800
[6670]	25/10/14	1,388	1,401	1,377	1,382	-28	-1.99	254,200
[6670]	25/10/10	1,434	1,434	1,410	1,410	-24	-1.67	198,300
[6670]	25/10/09	1,409	1,441	1,402	1,434	+32	+2.28	256,300
[6670]	25/10/08	1,387	1,409	1,387	1,402	+14	+1.01	127,500
[6670]	25/10/07	1,395	1,401	1,387	1,388	-7	-0.50	147,600
[6670]	25/10/06	1,385	1,400	1,385	1,395	+26	+1.90	139,000
[6670]	25/10/03	1,347	1,377	1,347	1,369	+27	+2.01	196,500
[6670]	25/10/02	1,357	1,365	1,328	1,342	-12	-0.89	188,100
[6670]	25/10/01	1,365	1,369	1,344	1,354	-20	-1.46	158,900
[6670]	25/09/30	1,382	1,389	1,368	1,374	-12	-0.87	122,600
[6670]	25/09/29	1,401	1,401	1,376	1,386	-18	-1.28	202,500
[6670]	25/09/26	1,381	1,409	1,374	1,404	+18	+1.30	226,500
[6670]	25/09/25	1,378	1,391	1,364	1,386	-6	-0.43	374,500
[6670]	25/09/24	1,402	1,408	1,385	1,392	-9	-0.64	195,000
[6670]	25/09/22	1,400	1,412	1,400	1,401	+9	+0.65	148,700
[6670]	25/09/19	1,413	1,421	1,385	1,392	-21	-1.49	211,000
[6670]	25/09/18	1,397	1,420	1,393	1,413	+7	+0.50	141,800
[6670]	25/09/17	1,426	1,431	1,395	1,406	-20	-1.40	146,600
[6670]	25/09/16	1,450	1,452	1,424	1,426	-20	-1.38	195,900
[6670]	25/09/12	1,448	1,450	1,436	1,446	+14	+0.98	173,700
[6670]	25/09/11	1,426	1,436	1,423	1,432	+8	+0.56	175,900
[6670]	25/09/10	1,430	1,432	1,417	1,424	-3	-0.21	125,300
[6670]	25/09/09	1,420	1,435	1,419	1,427	+9	+0.63	160,900
[6670]	25/09/08	1,432	1,437	1,408	1,418	-13	-0.91	153,900
[6670]	25/09/05	1,423	1,431	1,420	1,431	+10	+0.70	133,600
[6670]	25/09/04	1,422	1,429	1,417	1,421	0	0.00	114,100
[6670]	25/09/03	1,428	1,436	1,419	1,421	-9	-0.63	144,200
[6670]	25/09/02	1,428	1,434	1,420	1,430	+2	+0.14	150,000
[6670]	25/09/01	1,428	1,438	1,422	1,428	0	0.00	103,300
[6670]	25/08/29	1,429	1,440	1,428	1,428	-4	-0.28	118,400
[6670]	25/08/28	1,431	1,440	1,417	1,432	+1	+0.07	196,600
[6670]	25/08/27	1,431	1,444	1,431	1,431	+2	+0.14	104,900
[6670]	25/08/26	1,434	1,439	1,429	1,429	-5	-0.35	96,200
[6670]	25/08/25	1,431	1,443	1,429	1,434	+8	+0.56	166,300
[6670]	25/08/22	1,423	1,430	1,415	1,426	+11	+0.78	142,000
[6670]	25/08/21	1,415	1,420	1,402	1,415	0	0.00	143,700
[6670]	25/08/20	1,415	1,431	1,412	1,415	+6	+0.43	237,000
[6670]	25/08/19	1,397	1,414	1,397	1,409	+21	+1.51	184,100
[6670]	25/08/18	1,373	1,394	1,373	1,388	+17	+1.24	137,900
[6670]	25/08/15	1,385	1,389	1,365	1,371	-12	-0.87	137,400
[6670]	25/08/14	1,402	1,403	1,379	1,383	-19	-1.36	125,200
[6670]	25/08/13	1,404	1,410	1,391	1,402	-2	-0.14	218,600
[6670]	25/08/12	1,400	1,417	1,384	1,404	+10	+0.72	463,600
[6670]	25/08/08	1,393	1,401	1,381	1,394	+11	+0.80	230,000
[6670]	25/08/07	1,368	1,399	1,368	1,383	+22	+1.62	204,400
[6670]	25/08/06	1,395	1,400	1,333	1,361	-47	-3.34	547,400
[6670]	25/08/05	1,380	1,422	1,370	1,408	+10	+0.72	251,500
[6670]	25/08/04	1,410	1,410	1,393	1,398	-39	-2.71	148,100
[6670]	25/08/01	1,407	1,439	1,406	1,437	+23	+1.63	315,100
[6670]	25/07/31	1,387	1,423	1,387	1,414	+31	+2.24	381,200
[6670]	25/07/30	1,376	1,392	1,368	1,383	+2	+0.14	187,200
[6670]	25/07/29	1,382	1,385	1,369	1,381	-7	-0.50	135,700
[6670]	25/07/28	1,372	1,397	1,366	1,388	+16	+1.17	374,800
[6670]	25/07/25	1,347	1,377	1,330	1,372	+25	+1.86	427,500
[6670]	25/07/24	1,339	1,352	1,335	1,347	+11	+0.82	181,400
[6670]	25/07/23	1,348	1,352	1,329	1,336	0	0.00	251,600
[6670]	25/07/22	1,335	1,349	1,333	1,336	+10	+0.75	192,000
[6670]	25/07/18	1,329	1,334	1,324	1,326	-2	-0.15	117,000
[6670]	25/07/17	1,321	1,331	1,312	1,328	+7	+0.53	142,000
[6670]	25/07/16	1,323	1,331	1,320	1,321	-2	-0.15	132,000
[6670]	25/07/15	1,320	1,332	1,317	1,323	+7	+0.53	171,400
[6670]	25/07/14	1,320	1,322	1,302	1,316	-4	-0.30	241,200
[6670]	25/07/11	1,315	1,324	1,311	1,320	+10	+0.76	168,700
[6670]	25/07/10	1,302	1,319	1,302	1,310	+8	+0.61	214,100
[6670]	25/07/09	1,273	1,309	1,266	1,302	+25	+1.96	406,400
[6670]	25/07/08	1,259	1,279	1,258	1,277	+16	+1.27	235,100
[6670]	25/07/07	1,255	1,263	1,251	1,261	+4	+0.32	172,300
[6670]	25/07/04	1,270	1,272	1,254	1,257	-9	-0.71	146,400
[6670]	25/07/03	1,275	1,281	1,263	1,266	-14	-1.09	174,900
[6670]	25/07/02	1,270	1,290	1,269	1,280	-5	-0.39	205,400
[6670]	25/07/01	1,304	1,309	1,285	1,285	-19	-1.46	227,600
[6670]	25/06/30	1,318	1,323	1,304	1,304	-7	-0.53	186,300
[6670]	25/06/27	1,302	1,314	1,302	1,311	+7	+0.54	145,400
[6670]	25/06/26	1,296	1,309	1,295	1,304	+1	+0.08	137,600
[6670]	25/06/25	1,302	1,309	1,294	1,303	-4	-0.31	135,100
[6670]	25/06/24	1,317	1,324	1,301	1,307	+2	+0.15	167,300
[6670]	25/06/23	1,310	1,318	1,297	1,305	-9	-0.68	139,700
[6670]	25/06/20	1,328	1,339	1,314	1,314	-22	-1.65	229,900
[6670]	25/06/19	1,345	1,349	1,333	1,336	-9	-0.67	116,900
[6670]	25/06/18	1,340	1,348	1,336	1,345	+1	+0.07	155,000
[6670]	25/06/17	1,332	1,348	1,332	1,344	+12	+0.90	154,900
[6670]	25/06/16	1,350	1,353	1,332	1,332	-13	-0.97	103,600
[6670]	25/06/13	1,349	1,359	1,339	1,345	-4	-0.30	143,000
[6670]	25/06/12	1,345	1,362	1,343	1,349	+9	+0.67	161,500
[6670]	25/06/11	1,342	1,357	1,332	1,340	+2	+0.15	197,000
[6670]	25/06/10	1,350	1,364	1,338	1,338	-8	-0.59	149,800
[6670]	25/06/09	1,342	1,355	1,341	1,346	+10	+0.75	91,000
[6670]	25/06/06	1,327	1,343	1,315	1,336	+9	+0.68	207,500