コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7092]	26/04/17	2,303	2,303	2,303	2,303	-1.0	-0.04	8,000
[7092]	26/04/16	2,303	2,304	2,303	2,304	+1.0	+0.04	8,700
[7092]	26/04/15	2,303	2,303	2,303	2,303	0	+0.00	1,900
[7092]	26/04/14	2,303	2,304	2,303	2,303	0	+0.00	9,600
[7092]	26/04/13	2,303	2,304	2,303	2,303	-1.0	-0.04	2,900
[7092]	26/04/10	2,303	2,305	2,303	2,304	+1.0	+0.04	10,600
[7092]	26/04/09	2,301	2,303	2,301	2,303	+2.0	+0.09	39,300
[7092]	26/04/08	2,301	2,302	2,301	2,301	0	0.00	6,200
[7092]	26/04/07	2,301	2,302	2,301	2,301	-1	-0.04	7,100
[7092]	26/04/06	2,301	2,302	2,301	2,302	0	0.00	2,800
[7092]	26/04/03	2,301	2,302	2,300	2,302	0	0.00	1,300
[7092]	26/04/02	2,302	2,302	2,302	2,302	+1	+0.04	100
[7092]	26/04/01	2,301	2,303	2,301	2,301	0	0.00	4,500
[7092]	26/03/31	2,302	2,305	2,301	2,301	-4	-0.17	55,400
[7092]	26/03/30	2,302	2,305	2,302	2,305	+3	+0.13	7,600
[7092]	26/03/27	2,302	2,303	2,301	2,302	0	0.00	9,700
[7092]	26/03/26	2,302	2,303	2,301	2,302	+1	+0.04	9,400
[7092]	26/03/25	2,302	2,303	2,301	2,301	-1	-0.04	92,700
[7092]	26/03/24	2,302	2,303	2,302	2,302	0	0.00	24,400
[7092]	26/03/23	2,302	2,304	2,302	2,302	+1	+0.04	15,900
[7092]	26/03/19	2,302	2,305	2,301	2,301	-14	-0.60	3,600
[7092]	26/03/18	2,302	2,315	2,302	2,315	+13	+0.56	2,700
[7092]	26/03/17	2,303	2,304	2,302	2,302	-1	-0.04	1,800
[7092]	26/03/16	2,303	2,304	2,303	2,303	-7	-0.30	1,600
[7092]	26/03/13	2,315	2,315	2,304	2,310	-10	-0.43	3,000
[7092]	26/03/12	2,301	2,331	2,301	2,320	+17	+0.74	35,600
[7092]	26/03/11	2,302	2,303	2,302	2,303	0	0.00	3,000
[7092]	26/03/10	2,302	2,303	2,302	2,303	+1	+0.04	3,400
[7092]	26/03/09	2,302	2,303	2,302	2,302	0	0.00	37,800
[7092]	26/03/06	2,303	2,303	2,302	2,302	-1	-0.04	4,000
[7092]	26/03/05	2,303	2,303	2,302	2,303	+1	+0.04	2,400
[7092]	26/03/04	2,302	2,303	2,302	2,302	0	0.00	18,000
[7092]	26/03/03	2,302	2,303	2,302	2,302	+1	+0.04	40,200
[7092]	26/03/02	2,301	2,302	2,301	2,301	-1	-0.04	14,100
[7092]	26/02/27	2,301	2,302	2,301	2,302	+2	+0.09	5,600
[7092]	26/02/26	2,302	2,303	2,300	2,300	-2	-0.09	319,400
[7092]	26/02/25	2,301	2,302	2,301	2,302	+1	+0.04	6,000
[7092]	26/02/24	2,301	2,302	2,301	2,301	+1	+0.04	4,600
[7092]	26/02/20	2,303	2,303	2,300	2,300	-3	-0.13	4,300
[7092]	26/02/19	2,303	2,304	2,301	2,303	+1	+0.04	2,800
[7092]	26/02/18	2,302	2,303	2,301	2,302	0	0.00	4,000
[7092]	26/02/17	2,301	2,304	2,301	2,302	+1	+0.04	5,300
[7092]	26/02/16	2,305	2,305	2,301	2,301	-4	-0.17	5,700
[7092]	26/02/13	2,301	2,305	2,300	2,305	+5	+0.22	10,800
[7092]	26/02/12	2,301	2,301	2,300	2,300	0	0.00	10,200
[7092]	26/02/10	2,301	2,301	2,300	2,300	0	0.00	17,500
[7092]	26/02/09	2,301	2,301	2,300	2,300	0	0.00	12,100
[7092]	26/02/06	2,301	2,301	2,300	2,300	0	0.00	19,800
[7092]	26/02/05	2,300	2,301	2,300	2,300	0	0.00	6,200
[7092]	26/02/04	2,300	2,301	2,300	2,300	0	0.00	8,400
[7092]	26/02/03	2,300	2,301	2,300	2,300	-1	-0.04	8,300
[7092]	26/02/02	2,300	2,301	2,300	2,301	+1	+0.04	19,000
[7092]	26/01/30	2,300	2,301	2,300	2,300	0	0.00	15,200
[7092]	26/01/29	2,301	2,301	2,300	2,300	0	0.00	11,200
[7092]	26/01/28	2,301	2,301	2,300	2,300	0	0.00	16,000
[7092]	26/01/27	2,300	2,301	2,300	2,300	0	0.00	7,800
[7092]	26/01/26	2,300	2,301	2,300	2,300	0	0.00	39,400
[7092]	26/01/23	2,300	2,302	2,300	2,300	0	0.00	16,900
[7092]	26/01/22	2,295	2,300	2,295	2,300	+4	+0.17	31,100
[7092]	26/01/21	2,295	2,299	2,294	2,296	-1	-0.04	13,900
[7092]	26/01/20	2,294	2,299	2,294	2,297	+4	+0.17	28,300
[7092]	26/01/19	2,299	2,308	2,291	2,293	-19	-0.82	35,900
[7092]	26/01/16	2,311	2,313	2,311	2,312	-3	-0.13	16,000
[7092]	26/01/15	2,311	2,315	2,311	2,315	+4	+0.17	48,800
[7092]	26/01/14	2,312	2,312	2,311	2,311	-1	-0.04	105,100
[7092]	26/01/13	2,311	2,312	2,311	2,312	+1	+0.04	49,100
[7092]	26/01/09	2,312	2,312	2,311	2,311	0	0.00	38,000
[7092]	26/01/08	2,311	2,312	2,311	2,311	0	0.00	16,100
[7092]	26/01/07	2,312	2,312	2,310	2,311	0	0.00	87,400
[7092]	26/01/06	2,311	2,311	2,310	2,311	+1	+0.04	64,600
[7092]	26/01/05	2,310	2,312	2,310	2,310	0	0.00	108,800
[7092]	25/12/30	2,310	2,312	2,310	2,310	+1	+0.04	49,200
[7092]	25/12/29	2,310	2,311	2,309	2,309	-1	-0.04	152,400
[7092]	25/12/26	2,313	2,313	2,310	2,310	0	0.00	70,900
[7092]	25/12/25	2,309	2,310	2,308	2,310	+2	+0.09	114,600
[7092]	25/12/24	2,309	2,309	2,308	2,308	0	0.00	52,200
[7092]	25/12/23	2,308	2,309	2,308	2,308	0	0.00	62,300
[7092]	25/12/22	2,308	2,309	2,308	2,308	0	0.00	45,800
[7092]	25/12/19	2,309	2,309	2,308	2,308	0	0.00	47,700
[7092]	25/12/18	2,308	2,309	2,308	2,308	-1	-0.04	187,500
[7092]	25/12/17	2,309	2,309	2,308	2,309	+1	+0.04	39,100
[7092]	25/12/16	2,308	2,309	2,308	2,308	0	0.00	112,500
[7092]	25/12/15	2,308	2,309	2,308	2,308	0	0.00	145,800
[7092]	25/12/12	2,308	2,309	2,308	2,308	+1	+0.04	237,000
[7092]	25/12/11	2,308	2,308	2,307	2,307	0	0.00	127,400
[7092]	25/12/10	2,307	2,308	2,307	2,307	0	0.00	167,200
[7092]	25/12/09	2,307	2,308	2,307	2,307	0	0.00	52,200
[7092]	25/12/08	2,307	2,308	2,307	2,307	0	0.00	67,500
[7092]	25/12/05	2,307	2,308	2,307	2,307	0	0.00	482,500
[7092]	25/12/04	2,307	2,309	2,307	2,307	0	0.00	260,700
[7092]	25/12/03	2,307	2,308	2,307	2,307	+1	+0.04	187,600
[7092]	25/12/02	2,308	2,309	2,306	2,306	+123	+5.63	580,800
[7092]	25/12/01	2,200	2,210	2,171	2,183	-17	-0.77	22,300
[7092]	25/11/28	2,150	2,210	2,150	2,200	+32	+1.48	20,700
[7092]	25/11/27	2,094	2,174	2,089	2,168	+51	+2.41	29,000
[7092]	25/11/26	2,100	2,130	2,097	2,117	+16	+0.76	19,600
[7092]	25/11/25	2,131	2,131	2,098	2,101	-15	-0.71	16,200
[7092]	25/11/21	2,049	2,130	2,049	2,116	+55	+2.67	40,800
[7092]	25/11/20	2,040	2,108	2,040	2,061	+22	+1.08	38,000
[7092]	25/11/19	2,084	2,100	2,023	2,039	-69	-3.27	71,600
[7092]	25/11/18	2,117	2,128	2,079	2,108	-10	-0.47	43,600
[7092]	25/11/17	2,219	2,219	2,027	2,118	-102	-4.59	187,400
[7092]	25/11/14	2,191	2,254	2,191	2,220	+7	+0.32	81,300
[7092]	25/11/13	2,210	2,222	2,187	2,213	+3	+0.14	34,900
[7092]	25/11/12	2,203	2,227	2,186	2,210	-17	-0.76	52,100
[7092]	25/11/11	2,240	2,253	2,209	2,227	-12	-0.54	33,400
[7092]	25/11/10	2,175	2,257	2,175	2,239	+39	+1.77	52,700
[7092]	25/11/07	2,202	2,245	2,178	2,200	-19	-0.86	120,900
[7092]	25/11/06	2,240	2,270	2,201	2,219	-47	-2.07	129,600
[7092]	25/11/05	2,130	2,300	2,130	2,266	+151	+7.14	344,200
[7092]	25/11/04	1,991	2,144	1,958	2,115	+324	+18.09	330,600
[7092]	25/10/31	1,748	1,795	1,745	1,791	+67	+3.89	48,300
[7092]	25/10/30	1,680	1,727	1,674	1,724	+25	+1.47	116,200
[7092]	25/10/29	1,670	1,709	1,670	1,699	+29	+1.74	36,900
[7092]	25/10/28	1,724	1,724	1,662	1,670	-70	-4.02	42,700
[7092]	25/10/27	1,731	1,751	1,731	1,740	+10	+0.58	12,100
[7092]	25/10/24	1,733	1,734	1,692	1,730	-10	-0.57	13,400
[7092]	25/10/23	1,759	1,759	1,729	1,740	-25	-1.42	12,100
[7092]	25/10/22	1,756	1,769	1,722	1,765	+14	+0.80	26,300
[7092]	25/10/21	1,727	1,752	1,720	1,751	+27	+1.57	17,800
[7092]	25/10/20	1,730	1,730	1,709	1,724	+25	+1.47	11,400
[7092]	25/10/17	1,708	1,724	1,684	1,699	-21	-1.22	28,800
[7092]	25/10/16	1,751	1,771	1,718	1,720	-58	-3.26	20,000
[7092]	25/10/15	1,720	1,782	1,720	1,778	+58	+3.37	24,500
[7092]	25/10/14	1,700	1,743	1,700	1,720	-9	-0.52	35,700
[7092]	25/10/10	1,735	1,746	1,725	1,729	-25	-1.43	19,700
[7092]	25/10/09	1,788	1,794	1,743	1,754	-38	-2.12	25,100
[7092]	25/10/08	1,743	1,806	1,743	1,792	+31	+1.76	26,000
[7092]	25/10/07	1,779	1,787	1,747	1,761	-16	-0.90	24,200
[7092]	25/10/06	1,791	1,793	1,740	1,777	+26	+1.48	28,600
[7092]	25/10/03	1,719	1,766	1,719	1,751	+17	+0.98	21,700
[7092]	25/10/02	1,726	1,737	1,724	1,734	+8	+0.46	23,800
[7092]	25/10/01	1,759	1,777	1,722	1,726	-33	-1.88	47,700
[7092]	25/09/30	1,782	1,791	1,750	1,759	-26	-1.46	17,600
[7092]	25/09/29	1,810	1,810	1,781	1,785	-25	-1.38	16,900
[7092]	25/09/26	1,790	1,810	1,786	1,810	+20	+1.12	17,300
[7092]	25/09/25	1,803	1,810	1,789	1,790	-13	-0.72	14,200
[7092]	25/09/24	1,811	1,814	1,802	1,803	-22	-1.21	17,200
[7092]	25/09/22	1,830	1,835	1,789	1,825	-5	-0.27	18,200
[7092]	25/09/19	1,839	1,842	1,800	1,830	+7	+0.38	33,400
[7092]	25/09/18	1,835	1,835	1,801	1,823	-3	-0.16	21,600
[7092]	25/09/17	1,853	1,858	1,818	1,826	-40	-2.14	18,400
[7092]	25/09/16	1,868	1,883	1,854	1,866	+20	+1.08	18,000
[7092]	25/09/12	1,856	1,875	1,837	1,846	-10	-0.54	15,000
[7092]	25/09/11	1,865	1,869	1,847	1,856	-10	-0.54	14,400
[7092]	25/09/10	1,883	1,897	1,860	1,866	-45	-2.35	36,000
[7092]	25/09/09	1,885	1,920	1,876	1,911	+27	+1.43	33,900
[7092]	25/09/08	1,918	1,921	1,872	1,884	+32	+1.73	47,000
[7092]	25/09/05	1,872	1,879	1,839	1,852	+7	+0.38	27,700
[7092]	25/09/04	1,874	1,896	1,844	1,845	-29	-1.55	37,100
[7092]	25/09/03	1,848	1,901	1,848	1,874	+35	+1.90	65,500
[7092]	25/09/02	1,860	1,876	1,830	1,839	-19	-1.02	38,400
[7092]	25/09/01	1,875	1,875	1,800	1,858	-21	-1.12	76,200
[7092]	25/08/29	1,879	1,894	1,847	1,879	+17	+0.91	34,300
[7092]	25/08/28	1,857	1,893	1,851	1,862	-5	-0.27	29,300
[7092]	25/08/27	1,872	1,895	1,860	1,867	-25	-1.32	32,200
[7092]	25/08/26	1,939	1,939	1,874	1,892	-50	-2.57	48,400
[7092]	25/08/25	1,895	1,958	1,895	1,942	+87	+4.69	99,400
[7092]	25/08/22	1,772	1,867	1,766	1,855	+63	+3.52	58,000
[7092]	25/08/21	1,825	1,838	1,790	1,792	-20	-1.10	31,000
[7092]	25/08/20	1,818	1,821	1,777	1,812	-6	-0.33	29,800
[7092]	25/08/19	1,824	1,835	1,768	1,818	-14	-0.76	62,300
[7092]	25/08/18	1,864	1,899	1,816	1,832	+8	+0.44	73,800
[7092]	25/08/15	1,800	1,835	1,751	1,824	+85	+4.89	135,700
[7092]	25/08/14	1,595	1,800	1,557	1,739	+154	+9.72	216,600
[7092]	25/08/13	1,565	1,586	1,555	1,585	+30	+1.93	28,100
[7092]	25/08/12	1,534	1,555	1,514	1,555	+32	+2.10	42,700
[7092]	25/08/08	1,512	1,548	1,512	1,523	+11	+0.73	46,800
[7092]	25/08/07	1,547	1,580	1,472	1,512	-35	-2.26	90,200
[7092]	25/08/06	1,546	1,558	1,540	1,547	+1	+0.06	21,800
[7092]	25/08/05	1,530	1,546	1,512	1,546	+16	+1.05	19,700
[7092]	25/08/04	1,528	1,546	1,524	1,530	-2	-0.13	11,300
[7092]	25/08/01	1,524	1,542	1,515	1,532	+8	+0.52	24,800
[7092]	25/07/31	1,506	1,550	1,506	1,524	+14	+0.93	35,700
[7092]	25/07/30	1,525	1,530	1,510	1,510	+7	+0.47	15,600
[7092]	25/07/29	1,499	1,535	1,490	1,503	+12	+0.80	22,900
[7092]	25/07/28	1,499	1,522	1,491	1,491	+2	+0.13	21,200
[7092]	25/07/25	1,495	1,506	1,472	1,489	+8	+0.54	25,800
[7092]	25/07/24	1,483	1,490	1,466	1,481	-2	-0.13	11,900
[7092]	25/07/23	1,455	1,489	1,455	1,483	+24	+1.64	18,100
[7092]	25/07/22	1,470	1,480	1,457	1,459	+11	+0.76	15,000
[7092]	25/07/18	1,466	1,470	1,448	1,448	-16	-1.09	13,100
[7092]	25/07/17	1,464	1,490	1,460	1,464	0	0.00	10,000
[7092]	25/07/16	1,470	1,482	1,464	1,464	-12	-0.81	14,200
[7092]	25/07/15	1,501	1,504	1,469	1,476	-10	-0.67	14,100
[7092]	25/07/14	1,507	1,507	1,486	1,486	-8	-0.54	6,300
[7092]	25/07/11	1,499	1,504	1,486	1,494	+8	+0.54	9,400
[7092]	25/07/10	1,508	1,508	1,480	1,486	-14	-0.93	20,300
[7092]	25/07/09	1,509	1,509	1,492	1,500	-1	-0.07	10,100
[7092]	25/07/08	1,498	1,505	1,494	1,501	+3	+0.20	17,400
[7092]	25/07/07	1,478	1,505	1,464	1,498	+22	+1.49	16,100
[7092]	25/07/04	1,500	1,511	1,470	1,476	-19	-1.27	19,100
[7092]	25/07/03	1,474	1,505	1,474	1,495	+21	+1.42	11,300
[7092]	25/07/02	1,486	1,489	1,468	1,474	-12	-0.81	28,500
[7092]	25/07/01	1,470	1,506	1,468	1,486	+16	+1.09	22,000
[7092]	25/06/30	1,488	1,488	1,470	1,470	+5	+0.34	17,000
[7092]	25/06/27	1,470	1,489	1,455	1,465	+3	+0.21	23,200
[7092]	25/06/26	1,468	1,484	1,460	1,462	-6	-0.41	10,900
[7092]	25/06/25	1,489	1,492	1,460	1,468	-21	-1.41	20,500
[7092]	25/06/24	1,524	1,530	1,489	1,489	-20	-1.33	20,900
[7092]	25/06/23	1,530	1,530	1,496	1,509	-12	-0.79	22,500
[7092]	25/06/20	1,506	1,544	1,506	1,521	+7	+0.46	25,700
[7092]	25/06/19	1,543	1,556	1,507	1,514	-28	-1.82	30,700
[7092]	25/06/18	1,562	1,571	1,536	1,542	+20	+1.31	38,500
[7092]	25/06/17	1,525	1,531	1,512	1,522	-8	-0.52	11,800
[7092]	25/06/16	1,540	1,551	1,520	1,530	+2	+0.13	17,000
[7092]	25/06/13	1,542	1,544	1,512	1,528	-11	-0.71	22,200
[7092]	25/06/12	1,529	1,546	1,519	1,539	+5	+0.33	25,000
[7092]	25/06/11	1,533	1,543	1,517	1,534	+19	+1.25	27,900
[7092]	25/06/10	1,534	1,543	1,512	1,515	0	0.00	28,300
[7092]	25/06/09	1,526	1,538	1,514	1,515	+4	+0.26	11,600
[7092]	25/06/06	1,515	1,554	1,506	1,511	+11	+0.73	47,200
[7092]	25/06/05	1,504	1,530	1,500	1,500	-8	-0.53	23,400
[7092]	25/06/04	1,481	1,511	1,481	1,508	+27	+1.82	31,200
[7092]	25/06/03	1,501	1,511	1,473	1,481	+7	+0.47	31,500
[7092]	25/06/02	1,465	1,493	1,461	1,474	-7	-0.47	17,200
[7092]	25/05/30	1,530	1,542	1,469	1,481	-61	-3.96	39,300
[7092]	25/05/29	1,491	1,542	1,491	1,542	+41	+2.73	29,800
[7092]	25/05/28	1,499	1,510	1,470	1,501	+10	+0.67	39,900
[7092]	25/05/27	1,460	1,507	1,460	1,491	+33	+2.26	49,000
[7092]	25/05/26	1,485	1,495	1,451	1,458	-14	-0.95	40,000
[7092]	25/05/23	1,457	1,488	1,450	1,472	+15	+1.03	100,000
[7092]	25/05/22	1,445	1,470	1,410	1,457	+12	+0.83	37,900
[7092]	25/05/21	1,403	1,472	1,403	1,445	+32	+2.26	30,500
[7092]	25/05/20	1,376	1,447	1,358	1,413	+53	+3.90	137,000
[7092]	25/05/19	1,332	1,381	1,332	1,360	+28	+2.10	87,800
[7092]	25/05/16	1,390	1,422	1,330	1,332	-118	-8.14	170,200
[7092]	25/05/15	1,445	1,470	1,425	1,450	+7	+0.49	71,400
[7092]	25/05/14	1,454	1,464	1,430	1,443	+3	+0.21	23,300
[7092]	25/05/13	1,475	1,489	1,440	1,440	-29	-1.97	24,600
[7092]	25/05/12	1,460	1,480	1,442	1,469	+29	+2.01	45,400
[7092]	25/05/09	1,465	1,474	1,437	1,440	+3	+0.21	62,800
[7092]	25/05/08	1,438	1,448	1,424	1,437	-17	-1.17	8,300
[7092]	25/05/07	1,433	1,459	1,424	1,454	-1	-0.07	19,200
[7092]	25/05/02	1,475	1,484	1,442	1,455	-25	-1.69	19,100
[7092]	25/05/01	1,470	1,535	1,456	1,480	+6	+0.41	51,700
[7092]	25/04/30	1,421	1,474	1,420	1,474	+47	+3.29	25,400
[7092]	25/04/28	1,426	1,455	1,426	1,427	-17	-1.18	17,200
[7092]	25/04/25	1,431	1,450	1,418	1,444	+17	+1.19	14,900
[7092]	25/04/24	1,450	1,450	1,409	1,427	-30	-2.06	15,200
[7092]	25/04/23	1,440	1,462	1,440	1,457	+3	+0.21	15,900
[7092]	25/04/22	1,438	1,460	1,429	1,454	+16	+1.11	15,900
[7092]	25/04/21	1,440	1,456	1,416	1,438	-4	-0.28	14,200
[7092]	25/04/18	1,430	1,460	1,423	1,442	+3	+0.21	18,200
[7092]	25/04/17	1,384	1,440	1,379	1,439	+60	+4.35	25,800
[7092]	25/04/16	1,412	1,412	1,371	1,379	-33	-2.34	8,000
[7092]	25/04/15	1,419	1,420	1,399	1,412	+13	+0.93	12,400
[7092]	25/04/14	1,412	1,417	1,393	1,399	-2	-0.14	11,800
[7092]	25/04/11	1,395	1,409	1,355	1,401	-11	-0.78	17,600
[7092]	25/04/10	1,428	1,428	1,377	1,412	+68	+5.06	26,500