コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7088]	26/05/12	1,700	1,700	1,699	1,699	0	+0.00	20,400
[7088]	26/05/11	1,699	1,699	1,699	1,699	0	+0.00	16,000
[7088]	26/05/08	1,700	1,700	1,699	1,699	0	+0.00	43,700
[7088]	26/05/07	1,699	1,700	1,699	1,699	0	+0.00	31,400
[7088]	26/05/01	1,699	1,700	1,699	1,699	-4.0	-0.23	59,500
[7088]	26/04/30	1,700	1,703	1,699	1,703	+3.0	+0.18	164,900
[7088]	26/04/28	1,700	1,701	1,699	1,700	0	+0.00	40,600
[7088]	26/04/27	1,700	1,701	1,700	1,700	-1	-0.06	3,000
[7088]	26/04/24	1,700	1,701	1,700	1,701	+1	+0.06	4,300
[7088]	26/04/23	1,700	1,700	1,699	1,700	+1	+0.06	4,100
[7088]	26/04/22	1,700	1,701	1,699	1,699	-1	-0.06	35,100
[7088]	26/04/21	1,700	1,701	1,700	1,700	0	0.00	5,500
[7088]	26/04/20	1,700	1,700	1,700	1,700	-2	-0.12	2,500
[7088]	26/04/17	1,700	1,702	1,700	1,702	+2	+0.12	15,300
[7088]	26/04/16	1,700	1,701	1,700	1,700	-4	-0.23	1,100
[7088]	26/04/15	1,700	1,704	1,700	1,704	+4	+0.24	11,800
[7088]	26/04/14	1,700	1,701	1,699	1,700	+1	+0.06	23,200
[7088]	26/04/13	1,699	1,701	1,699	1,699	0	0.00	34,700
[7088]	26/04/10	1,699	1,699	1,699	1,699	0	0.00	2,100
[7088]	26/04/09	1,699	1,700	1,699	1,699	0	0.00	2,700
[7088]	26/04/08	1,699	1,700	1,699	1,699	+1	+0.06	27,100
[7088]	26/04/07	1,697	1,698	1,696	1,698	+2	+0.12	93,300
[7088]	26/04/06	1,696	1,698	1,696	1,696	-1	-0.06	223,900
[7088]	26/04/03	1,696	1,697	1,696	1,697	+1	+0.06	49,500
[7088]	26/04/02	1,696	1,697	1,696	1,696	0	0.00	79,800
[7088]	26/04/01	1,697	1,697	1,696	1,696	0	0.00	14,700
[7088]	26/03/31	1,696	1,697	1,696	1,696	0	0.00	10,500
[7088]	26/03/30	1,697	1,698	1,696	1,696	0	0.00	26,400
[7088]	26/03/27	1,696	1,698	1,696	1,696	0	0.00	29,000
[7088]	26/03/26	1,699	1,699	1,696	1,696	-4	-0.24	7,100
[7088]	26/03/25	1,698	1,702	1,698	1,700	+2	+0.12	6,700
[7088]	26/03/24	1,697	1,700	1,696	1,698	0	0.00	8,900
[7088]	26/03/23	1,695	1,703	1,695	1,698	+2	+0.12	28,800
[7088]	26/03/19	1,696	1,698	1,696	1,696	-2	-0.12	4,800
[7088]	26/03/18	1,698	1,701	1,698	1,698	0	0.00	10,700
[7088]	26/03/17	1,698	1,700	1,696	1,698	0	0.00	12,900
[7088]	26/03/16	1,698	1,699	1,697	1,698	0	0.00	14,700
[7088]	26/03/13	1,696	1,700	1,696	1,698	0	0.00	9,300
[7088]	26/03/12	1,698	1,700	1,697	1,698	0	0.00	9,000
[7088]	26/03/11	1,696	1,701	1,696	1,698	0	0.00	15,100
[7088]	26/03/10	1,698	1,701	1,698	1,698	0	0.00	13,100
[7088]	26/03/09	1,696	1,699	1,696	1,698	0	0.00	15,000
[7088]	26/03/06	1,697	1,700	1,697	1,698	0	0.00	10,900
[7088]	26/03/05	1,698	1,701	1,698	1,698	-2	-0.12	11,400
[7088]	26/03/04	1,696	1,700	1,695	1,700	+2	+0.12	47,500
[7088]	26/03/03	1,696	1,699	1,696	1,698	+1	+0.06	37,100
[7088]	26/03/02	1,696	1,698	1,695	1,697	+1	+0.06	11,900
[7088]	26/02/27	1,699	1,701	1,695	1,696	-3	-0.18	37,300
[7088]	26/02/26	1,699	1,702	1,699	1,699	0	0.00	10,200
[7088]	26/02/25	1,698	1,701	1,698	1,699	+1	+0.06	11,100
[7088]	26/02/24	1,699	1,701	1,698	1,698	-1	-0.06	64,100
[7088]	26/02/20	1,699	1,700	1,699	1,699	0	0.00	9,300
[7088]	26/02/19	1,699	1,700	1,699	1,699	0	0.00	26,600
[7088]	26/02/18	1,699	1,701	1,699	1,699	0	0.00	12,000
[7088]	26/02/17	1,699	1,701	1,699	1,699	0	0.00	17,200
[7088]	26/02/16	1,698	1,700	1,698	1,699	+1	+0.06	18,100
[7088]	26/02/13	1,698	1,700	1,698	1,698	-1	-0.06	32,800
[7088]	26/02/12	1,699	1,700	1,698	1,699	0	0.00	49,700
[7088]	26/02/10	1,697	1,701	1,697	1,699	+1	+0.06	64,700
[7088]	26/02/09	1,699	1,699	1,697	1,698	0	0.00	23,600
[7088]	26/02/06	1,697	1,699	1,696	1,698	0	0.00	44,800
[7088]	26/02/05	1,698	1,698	1,696	1,698	0	0.00	25,800
[7088]	26/02/04	1,696	1,699	1,694	1,698	+2	+0.12	69,400
[7088]	26/02/03	1,696	1,698	1,696	1,696	0	0.00	24,500
[7088]	26/02/02	1,696	1,697	1,696	1,696	0	0.00	14,300
[7088]	26/01/30	1,699	1,699	1,693	1,696	-3	-0.18	43,300
[7088]	26/01/29	1,701	1,705	1,699	1,699	-2	-0.12	1,577,100
[7088]	26/01/28	1,700	1,705	1,700	1,701	+1	+0.06	70,200
[7088]	26/01/27	1,700	1,701	1,700	1,700	0	0.00	37,600
[7088]	26/01/26	1,700	1,702	1,700	1,700	-1	-0.06	47,900
[7088]	26/01/23	1,700	1,704	1,700	1,701	+1	+0.06	28,200
[7088]	26/01/22	1,700	1,701	1,700	1,700	0	0.00	41,500
[7088]	26/01/21	1,700	1,701	1,700	1,700	+1	+0.06	24,200
[7088]	26/01/20	1,702	1,702	1,699	1,699	-2	-0.12	70,000
[7088]	26/01/19	1,699	1,703	1,699	1,701	+2	+0.12	27,000
[7088]	26/01/16	1,699	1,700	1,699	1,699	0	0.00	14,000
[7088]	26/01/15	1,699	1,700	1,699	1,699	0	0.00	19,000
[7088]	26/01/14	1,699	1,702	1,699	1,699	0	0.00	85,000
[7088]	26/01/13	1,699	1,700	1,699	1,699	0	0.00	104,900
[7088]	26/01/09	1,700	1,702	1,699	1,699	0	0.00	66,700
[7088]	26/01/08	1,700	1,702	1,699	1,699	0	0.00	28,800
[7088]	26/01/07	1,698	1,700	1,698	1,699	+1	+0.06	36,900
[7088]	26/01/06	1,697	1,699	1,696	1,698	+5	+0.30	42,000
[7088]	26/01/05	1,697	1,699	1,691	1,693	-1	-0.06	119,900
[7088]	25/12/30	1,695	1,701	1,694	1,694	-7	-0.41	21,100
[7088]	25/12/29	1,694	1,701	1,692	1,701	+4	+0.24	93,800
[7088]	25/12/26	1,705	1,707	1,693	1,697	-5	-0.29	62,000
[7088]	25/12/25	1,702	1,706	1,700	1,702	+6	+0.35	52,400
[7088]	25/12/24	1,700	1,704	1,696	1,696	-4	-0.24	50,500
[7088]	25/12/23	1,696	1,706	1,696	1,700	+6	+0.35	92,800
[7088]	25/12/22	1,708	1,708	1,694	1,694	-14	-0.82	113,800
[7088]	25/12/19	1,708	1,709	1,707	1,708	+1	+0.06	160,500
[7088]	25/12/18	1,708	1,709	1,707	1,707	-2	-0.12	315,900
[7088]	25/12/17	1,708	1,709	1,707	1,709	+2	+0.12	290,900
[7088]	25/12/16	1,707	1,709	1,707	1,707	0	0.00	293,600
[7088]	25/12/15	1,707	1,708	1,707	1,707	-1	-0.06	156,100
[7088]	25/12/12	1,708	1,710	1,707	1,708	+2	+0.12	268,700
[7088]	25/12/11	1,708	1,709	1,706	1,706	-1	-0.06	254,200
[7088]	25/12/10	1,707	1,708	1,706	1,707	+1	+0.06	267,100
[7088]	25/12/09	1,705	1,707	1,705	1,706	+1	+0.06	329,600
[7088]	25/12/08	1,706	1,707	1,704	1,705	0	0.00	1,752,300
[7088]	25/12/05	1,706	1,707	1,705	1,705	0	0.00	442,000
[7088]	25/12/04	1,706	1,707	1,705	1,705	0	0.00	542,000
[7088]	25/12/03	1,705	1,706	1,705	1,705	0	0.00	204,200
[7088]	25/12/02	1,705	1,706	1,705	1,705	0	0.00	159,100
[7088]	25/12/01	1,705	1,706	1,705	1,705	0	0.00	528,800
[7088]	25/11/28	1,705	1,706	1,705	1,705	0	0.00	169,300
[7088]	25/11/27	1,707	1,708	1,705	1,705	-2	-0.12	276,400
[7088]	25/11/26	1,707	1,708	1,706	1,707	0	0.00	311,600
[7088]	25/11/25	1,707	1,708	1,706	1,707	-1	-0.06	390,300
[7088]	25/11/21	1,707	1,709	1,706	1,708	0	0.00	482,200
[7088]	25/11/20	1,706	1,709	1,705	1,708	+1	+0.06	432,300
[7088]	25/11/19	1,705	1,707	1,704	1,707	+3	+0.18	517,200
[7088]	25/11/18	1,705	1,707	1,704	1,704	0	0.00	445,600
[7088]	25/11/17	1,704	1,706	1,704	1,704	0	0.00	850,700
[7088]	25/11/14	1,705	1,705	1,704	1,704	-1	-0.06	447,700
[7088]	25/11/13	1,709	1,710	1,705	1,705	-4	-0.23	1,500,200
[7088]	25/11/12	1,708	1,713	1,707	1,709	+119	+7.48	3,186,500
[7088]	25/11/11	1,590	1,590	1,590	1,590	+300	+23.26	50,100
[7088]	25/11/10	1,283	1,300	1,280	1,290	+15	+1.18	151,800
[7088]	25/11/07	1,272	1,287	1,268	1,275	0	0.00	56,700
[7088]	25/11/06	1,263	1,281	1,261	1,275	+14	+1.11	60,600
[7088]	25/11/05	1,252	1,262	1,232	1,261	+5	+0.40	74,500
[7088]	25/11/04	1,245	1,270	1,222	1,256	+25	+2.03	153,400
[7088]	25/10/31	1,207	1,231	1,200	1,231	+18	+1.48	143,300
[7088]	25/10/30	1,223	1,227	1,204	1,213	-10	-0.82	181,700
[7088]	25/10/29	1,234	1,234	1,217	1,223	-10	-0.81	67,200
[7088]	25/10/28	1,266	1,266	1,230	1,233	-33	-2.61	60,100
[7088]	25/10/27	1,268	1,275	1,262	1,266	+4	+0.32	28,800
[7088]	25/10/24	1,267	1,270	1,257	1,262	-5	-0.39	41,100
[7088]	25/10/23	1,256	1,282	1,250	1,267	+9	+0.72	79,100
[7088]	25/10/22	1,244	1,258	1,239	1,258	+14	+1.13	166,100
[7088]	25/10/21	1,243	1,246	1,237	1,244	+1	+0.08	52,100
[7088]	25/10/20	1,249	1,249	1,235	1,243	+18	+1.47	29,500
[7088]	25/10/17	1,235	1,235	1,221	1,225	-16	-1.29	70,700
[7088]	25/10/16	1,242	1,254	1,236	1,241	-4	-0.32	41,000
[7088]	25/10/15	1,250	1,255	1,245	1,245	+8	+0.65	35,500
[7088]	25/10/14	1,224	1,246	1,223	1,237	-5	-0.40	80,700
[7088]	25/10/10	1,251	1,254	1,237	1,242	-19	-1.51	72,600
[7088]	25/10/09	1,262	1,271	1,256	1,261	-6	-0.47	60,100
[7088]	25/10/08	1,275	1,291	1,266	1,267	-5	-0.39	56,200
[7088]	25/10/07	1,274	1,280	1,263	1,272	+1	+0.08	54,600
[7088]	25/10/06	1,279	1,279	1,262	1,271	+22	+1.76	109,800
[7088]	25/10/03	1,218	1,253	1,218	1,249	+31	+2.55	100,000
[7088]	25/10/02	1,233	1,246	1,212	1,218	-15	-1.22	126,200
[7088]	25/10/01	1,263	1,263	1,227	1,233	-32	-2.53	167,500
[7088]	25/09/30	1,290	1,290	1,262	1,265	-19	-1.48	101,000
[7088]	25/09/29	1,261	1,292	1,250	1,284	-20	-1.53	193,300
[7088]	25/09/26	1,295	1,310	1,295	1,304	+12	+0.93	192,000
[7088]	25/09/25	1,286	1,292	1,276	1,292	+9	+0.70	66,800
[7088]	25/09/24	1,284	1,284	1,272	1,283	-1	-0.08	86,300
[7088]	25/09/22	1,274	1,288	1,272	1,284	+10	+0.78	48,300
[7088]	25/09/19	1,282	1,291	1,268	1,274	-8	-0.62	71,600
[7088]	25/09/18	1,282	1,297	1,276	1,282	0	0.00	76,400
[7088]	25/09/17	1,293	1,295	1,282	1,282	-18	-1.38	93,900
[7088]	25/09/16	1,301	1,309	1,296	1,300	-6	-0.46	85,900
[7088]	25/09/12	1,317	1,318	1,301	1,306	-17	-1.28	103,900
[7088]	25/09/11	1,330	1,330	1,315	1,323	-7	-0.53	61,500
[7088]	25/09/10	1,325	1,334	1,320	1,330	+5	+0.38	68,500
[7088]	25/09/09	1,338	1,350	1,324	1,325	-8	-0.60	50,500
[7088]	25/09/08	1,346	1,347	1,326	1,333	-4	-0.30	101,800
[7088]	25/09/05	1,342	1,347	1,327	1,337	+10	+0.75	79,800
[7088]	25/09/04	1,360	1,360	1,325	1,327	-11	-0.82	116,900
[7088]	25/09/03	1,350	1,358	1,332	1,338	-9	-0.67	86,500
[7088]	25/09/02	1,351	1,360	1,344	1,347	-3	-0.22	84,500
[7088]	25/09/01	1,350	1,359	1,333	1,350	+18	+1.35	104,800
[7088]	25/08/29	1,325	1,349	1,323	1,332	+13	+0.99	87,700
[7088]	25/08/28	1,315	1,327	1,302	1,319	-1	-0.08	85,800
[7088]	25/08/27	1,320	1,326	1,315	1,320	-2	-0.15	58,500
[7088]	25/08/26	1,320	1,329	1,310	1,322	+11	+0.84	61,000
[7088]	25/08/25	1,326	1,329	1,306	1,311	+4	+0.31	88,000
[7088]	25/08/22	1,313	1,315	1,297	1,307	-5	-0.38	66,900
[7088]	25/08/21	1,305	1,323	1,289	1,312	-7	-0.53	83,900
[7088]	25/08/20	1,310	1,325	1,299	1,319	+22	+1.70	103,100
[7088]	25/08/19	1,266	1,302	1,266	1,297	+37	+2.94	127,500
[7088]	25/08/18	1,259	1,264	1,250	1,260	+1	+0.08	79,000
[7088]	25/08/15	1,269	1,280	1,259	1,259	-5	-0.40	70,500
[7088]	25/08/14	1,260	1,265	1,245	1,264	+5	+0.40	85,300
[7088]	25/08/13	1,286	1,286	1,258	1,259	-27	-2.10	130,600
[7088]	25/08/12	1,235	1,291	1,220	1,286	+4	+0.31	308,600
[7088]	25/08/08	1,286	1,291	1,267	1,282	+11	+0.87	93,700
[7088]	25/08/07	1,269	1,285	1,267	1,271	+14	+1.11	91,100
[7088]	25/08/06	1,243	1,259	1,231	1,257	+19	+1.53	94,400
[7088]	25/08/05	1,243	1,246	1,229	1,238	+3	+0.24	80,900
[7088]	25/08/04	1,207	1,237	1,207	1,235	-2	-0.16	65,300
[7088]	25/08/01	1,230	1,241	1,225	1,237	+15	+1.23	82,100
[7088]	25/07/31	1,217	1,225	1,212	1,222	+16	+1.33	47,800
[7088]	25/07/30	1,208	1,215	1,200	1,206	0	0.00	78,800
[7088]	25/07/29	1,196	1,206	1,193	1,206	+8	+0.67	42,000
[7088]	25/07/28	1,209	1,213	1,196	1,198	-8	-0.66	54,800
[7088]	25/07/25	1,209	1,215	1,200	1,206	-2	-0.17	48,200
[7088]	25/07/24	1,200	1,209	1,194	1,208	+8	+0.67	47,300
[7088]	25/07/23	1,192	1,205	1,177	1,200	+12	+1.01	98,900
[7088]	25/07/22	1,195	1,195	1,186	1,188	-2	-0.17	29,100
[7088]	25/07/18	1,208	1,210	1,185	1,190	-8	-0.67	49,900
[7088]	25/07/17	1,185	1,206	1,185	1,198	+6	+0.50	39,600
[7088]	25/07/16	1,192	1,195	1,184	1,192	-5	-0.42	54,100
[7088]	25/07/15	1,206	1,206	1,189	1,197	+7	+0.59	45,400
[7088]	25/07/14	1,183	1,204	1,179	1,190	+7	+0.59	64,300
[7088]	25/07/11	1,208	1,209	1,181	1,183	-10	-0.84	55,400
[7088]	25/07/10	1,200	1,212	1,186	1,193	-5	-0.42	70,400
[7088]	25/07/09	1,181	1,205	1,181	1,198	+17	+1.44	79,400
[7088]	25/07/08	1,181	1,182	1,171	1,181	+5	+0.43	46,200
[7088]	25/07/07	1,168	1,184	1,168	1,176	+20	+1.73	59,900
[7088]	25/07/04	1,174	1,175	1,156	1,156	-20	-1.70	62,700
[7088]	25/07/03	1,194	1,200	1,173	1,176	-19	-1.59	90,200
[7088]	25/07/02	1,195	1,209	1,190	1,195	-5	-0.42	69,200
[7088]	25/07/01	1,225	1,228	1,200	1,200	-16	-1.32	78,500
[7088]	25/06/30	1,240	1,256	1,216	1,216	-2	-0.16	160,700
[7088]	25/06/27	1,217	1,223	1,200	1,218	+16	+1.33	85,500
[7088]	25/06/26	1,190	1,215	1,190	1,202	+21	+1.78	113,400
[7088]	25/06/25	1,184	1,187	1,168	1,181	-6	-0.51	62,100
[7088]	25/06/24	1,157	1,196	1,157	1,187	+42	+3.67	129,200
[7088]	25/06/23	1,157	1,157	1,140	1,145	-16	-1.38	44,000
[7088]	25/06/20	1,165	1,176	1,157	1,161	-4	-0.34	60,900
[7088]	25/06/19	1,170	1,175	1,155	1,165	+12	+1.04	68,300
[7088]	25/06/18	1,151	1,158	1,147	1,153	+2	+0.17	29,500
[7088]	25/06/17	1,133	1,151	1,130	1,151	+4	+0.35	52,400
[7088]	25/06/16	1,139	1,154	1,138	1,147	+20	+1.77	52,200
[7088]	25/06/13	1,145	1,157	1,118	1,127	-19	-1.66	130,900
[7088]	25/06/12	1,152	1,155	1,143	1,146	-2	-0.17	47,900
[7088]	25/06/11	1,142	1,148	1,128	1,148	+6	+0.53	78,500
[7088]	25/06/10	1,120	1,166	1,120	1,142	+26	+2.33	145,900
[7088]	25/06/09	1,110	1,123	1,110	1,116	+17	+1.55	65,100
[7088]	25/06/06	1,112	1,116	1,095	1,099	-13	-1.17	66,300
[7088]	25/06/05	1,101	1,115	1,097	1,112	+5	+0.45	79,200
[7088]	25/06/04	1,116	1,119	1,102	1,107	-3	-0.27	89,400
[7088]	25/06/03	1,110	1,117	1,100	1,110	0	0.00	79,100
[7088]	25/06/02	1,089	1,117	1,085	1,110	+26	+2.40	109,600
[7088]	25/05/30	1,085	1,097	1,078	1,084	-5	-0.46	55,400
[7088]	25/05/29	1,088	1,100	1,083	1,089	-2	-0.18	68,600
[7088]	25/05/28	1,095	1,102	1,083	1,091	+1	+0.09	56,500
[7088]	25/05/27	1,079	1,096	1,071	1,090	+2	+0.18	52,300
[7088]	25/05/26	1,107	1,110	1,088	1,088	-22	-1.98	60,700
[7088]	25/05/23	1,103	1,111	1,099	1,110	+11	+1.00	72,500
[7088]	25/05/22	1,075	1,109	1,073	1,099	+11	+1.01	75,100
[7088]	25/05/21	1,090	1,107	1,084	1,088	+6	+0.55	79,900
[7088]	25/05/20	1,094	1,109	1,082	1,082	-8	-0.73	94,000
[7088]	25/05/19	1,057	1,094	1,053	1,090	+19	+1.77	109,200
[7088]	25/05/16	1,100	1,100	1,056	1,071	-20	-1.83	168,500
[7088]	25/05/15	1,121	1,135	1,074	1,091	+14	+1.30	365,800
[7088]	25/05/14	1,078	1,087	1,063	1,077	-2	-0.19	94,100
[7088]	25/05/13	1,083	1,083	1,070	1,079	+4	+0.37	45,000
[7088]	25/05/12	1,070	1,081	1,063	1,075	+7	+0.66	82,200
[7088]	25/05/09	1,046	1,069	1,043	1,068	+22	+2.10	74,800
[7088]	25/05/08	1,050	1,058	1,030	1,046	-4	-0.38	87,300
[7088]	25/05/07	1,034	1,063	1,021	1,050	+11	+1.06	218,000
[7088]	25/05/02	1,028	1,041	1,023	1,039	+11	+1.07	35,900
[7088]	25/05/01	1,043	1,043	1,021	1,028	-14	-1.34	56,600
[7088]	25/04/30	1,019	1,042	1,016	1,042	+27	+2.66	56,800