コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7105]	26/04/24	1,529	1,532	1,529	1,529	0	+0.00	704,900
[7105]	26/04/23	1,529	1,535	1,528	1,529	0	+0.00	197,800
[7105]	26/04/22	1,529	1,530	1,529	1,529	0	0.00	125,300
[7105]	26/04/21	1,529	1,531	1,529	1,529	0	0.00	173,700
[7105]	26/04/20	1,529	1,530	1,529	1,529	0	0.00	70,000
[7105]	26/04/17	1,529	1,530	1,529	1,529	-1	-0.07	16,400
[7105]	26/04/16	1,531	1,531	1,529	1,530	-1	-0.07	28,400
[7105]	26/04/15	1,528	1,531	1,528	1,531	+4	+0.26	560,900
[7105]	26/04/14	1,528	1,530	1,527	1,527	-2	-0.13	698,500
[7105]	26/04/13	1,528	1,532	1,527	1,529	+1	+0.07	418,400
[7105]	26/04/10	1,528	1,531	1,526	1,528	-4	-0.26	758,500
[7105]	26/04/09	1,542	1,543	1,530	1,532	-11	-0.71	45,000
[7105]	26/04/08	1,542	1,543	1,535	1,543	-1	-0.06	57,000
[7105]	26/04/07	1,543	1,544	1,538	1,544	-1	-0.06	29,000
[7105]	26/04/06	1,529	1,545	1,529	1,545	+18	+1.18	46,500
[7105]	26/04/03	1,535	1,537	1,527	1,527	-8	-0.52	41,200
[7105]	26/04/02	1,531	1,537	1,529	1,535	-1	-0.07	62,400
[7105]	26/04/01	1,535	1,537	1,531	1,536	+8	+0.52	47,100
[7105]	26/03/31	1,532	1,535	1,528	1,528	-9	-0.59	27,600
[7105]	26/03/30	1,529	1,537	1,528	1,537	+1	+0.07	71,900
[7105]	26/03/27	1,534	1,537	1,528	1,536	-12	-0.78	104,800
[7105]	26/03/26	1,526	1,548	1,526	1,548	+22	+1.44	48,200
[7105]	26/03/25	1,527	1,529	1,526	1,526	0	0.00	70,100
[7105]	26/03/24	1,527	1,528	1,526	1,526	0	0.00	819,200
[7105]	26/03/23	1,526	1,528	1,526	1,526	0	0.00	146,900
[7105]	26/03/19	1,526	1,527	1,526	1,526	-1	-0.07	235,700
[7105]	26/03/18	1,527	1,527	1,526	1,527	+1	+0.07	58,100
[7105]	26/03/17	1,527	1,530	1,526	1,526	0	0.00	43,800
[7105]	26/03/16	1,534	1,534	1,526	1,526	-3	-0.20	76,200
[7105]	26/03/13	1,527	1,531	1,526	1,529	+4	+0.26	87,800
[7105]	26/03/12	1,526	1,527	1,525	1,525	-2	-0.13	89,200
[7105]	26/03/11	1,526	1,527	1,525	1,527	+1	+0.07	40,400
[7105]	26/03/10	1,525	1,527	1,525	1,526	+1	+0.07	139,900
[7105]	26/03/09	1,525	1,527	1,525	1,525	-1	-0.07	153,100
[7105]	26/03/06	1,526	1,528	1,525	1,526	0	0.00	67,300
[7105]	26/03/05	1,528	1,528	1,525	1,526	-2	-0.13	128,700
[7105]	26/03/04	1,525	1,528	1,525	1,528	+2	+0.13	161,600
[7105]	26/03/03	1,525	1,527	1,525	1,526	+1	+0.07	148,600
[7105]	26/03/02	1,527	1,528	1,525	1,525	-2	-0.13	120,700
[7105]	26/02/27	1,539	1,543	1,526	1,527	-6	-0.39	233,000
[7105]	26/02/26	1,545	1,545	1,532	1,533	-9	-0.58	44,600
[7105]	26/02/25	1,537	1,549	1,534	1,542	+6	+0.39	97,100
[7105]	26/02/24	1,532	1,541	1,531	1,536	+5	+0.33	79,300
[7105]	26/02/20	1,530	1,539	1,530	1,531	-9	-0.58	241,400
[7105]	26/02/19	1,555	1,563	1,539	1,540	-23	-1.47	80,600
[7105]	26/02/18	1,544	1,563	1,536	1,563	+25	+1.63	129,500
[7105]	26/02/17	1,544	1,546	1,535	1,538	-6	-0.39	406,800
[7105]	26/02/16	1,548	1,548	1,540	1,544	-5	-0.32	292,600
[7105]	26/02/13	1,543	1,550	1,543	1,549	+3	+0.19	92,800
[7105]	26/02/12	1,540	1,551	1,539	1,546	0	0.00	362,400
[7105]	26/02/10	1,540	1,549	1,539	1,546	+8	+0.52	236,600
[7105]	26/02/09	1,540	1,544	1,538	1,538	0	0.00	186,000
[7105]	26/02/06	1,542	1,544	1,538	1,538	-5	-0.32	255,500
[7105]	26/02/05	1,549	1,554	1,543	1,543	-3	-0.19	156,600
[7105]	26/02/04	1,544	1,554	1,543	1,546	+3	+0.19	127,400
[7105]	26/02/03	1,544	1,552	1,542	1,543	-5	-0.32	148,900
[7105]	26/02/02	1,548	1,560	1,546	1,548	-11	-0.71	264,700
[7105]	26/01/30	1,548	1,568	1,544	1,559	+11	+0.71	162,200
[7105]	26/01/29	1,542	1,553	1,540	1,548	+7	+0.45	149,900
[7105]	26/01/28	1,542	1,555	1,539	1,541	-14	-0.90	167,400
[7105]	26/01/27	1,540	1,567	1,540	1,555	+11	+0.71	232,700
[7105]	26/01/26	1,538	1,545	1,538	1,544	+6	+0.39	173,800
[7105]	26/01/23	1,544	1,549	1,538	1,538	-4	-0.26	290,500
[7105]	26/01/22	1,544	1,563	1,542	1,542	+2	+0.13	224,400
[7105]	26/01/21	1,547	1,555	1,534	1,540	-7	-0.45	481,700
[7105]	26/01/20	1,542	1,560	1,542	1,547	-4	-0.26	120,500
[7105]	26/01/19	1,545	1,556	1,542	1,551	-3	-0.19	72,900
[7105]	26/01/16	1,540	1,567	1,540	1,554	+10	+0.65	99,300
[7105]	26/01/15	1,539	1,544	1,538	1,544	+5	+0.32	103,700
[7105]	26/01/14	1,538	1,543	1,538	1,539	+1	+0.07	115,900
[7105]	26/01/13	1,541	1,543	1,538	1,538	-1	-0.06	106,100
[7105]	26/01/09	1,540	1,542	1,538	1,539	+1	+0.07	76,200
[7105]	26/01/08	1,538	1,542	1,537	1,538	0	0.00	139,600
[7105]	26/01/07	1,538	1,542	1,537	1,538	0	0.00	143,400
[7105]	26/01/06	1,540	1,545	1,538	1,538	0	0.00	146,300
[7105]	26/01/05	1,538	1,542	1,537	1,538	0	0.00	181,500
[7105]	25/12/30	1,538	1,539	1,538	1,538	-1	-0.06	47,400
[7105]	25/12/29	1,538	1,540	1,538	1,539	+1	+0.07	171,700
[7105]	25/12/26	1,538	1,540	1,538	1,538	0	0.00	55,200
[7105]	25/12/25	1,538	1,540	1,538	1,538	-2	-0.13	32,100
[7105]	25/12/24	1,538	1,540	1,538	1,540	+2	+0.13	84,000
[7105]	25/12/23	1,539	1,540	1,538	1,538	-1	-0.06	90,000
[7105]	25/12/22	1,539	1,542	1,538	1,539	0	0.00	155,400
[7105]	25/12/19	1,538	1,540	1,538	1,539	0	0.00	151,800
[7105]	25/12/18	1,538	1,540	1,538	1,539	-2	-0.13	127,800
[7105]	25/12/17	1,538	1,541	1,537	1,541	+3	+0.20	73,300
[7105]	25/12/16	1,540	1,540	1,538	1,538	0	0.00	47,700
[7105]	25/12/15	1,537	1,539	1,537	1,538	-4	-0.26	53,100
[7105]	25/12/12	1,538	1,542	1,536	1,542	+6	+0.39	67,500
[7105]	25/12/11	1,538	1,538	1,536	1,536	0	0.00	83,800
[7105]	25/12/10	1,536	1,539	1,536	1,536	0	0.00	66,300
[7105]	25/12/09	1,536	1,538	1,536	1,536	-1	-0.07	115,300
[7105]	25/12/08	1,536	1,539	1,536	1,537	+1	+0.07	104,900
[7105]	25/12/05	1,537	1,543	1,536	1,536	-7	-0.45	155,100
[7105]	25/12/04	1,537	1,544	1,537	1,543	+7	+0.46	86,100
[7105]	25/12/03	1,540	1,544	1,536	1,536	-2	-0.13	286,400
[7105]	25/12/02	1,537	1,546	1,536	1,538	-1	-0.06	135,500
[7105]	25/12/01	1,535	1,545	1,535	1,539	-1	-0.06	201,900
[7105]	25/11/28	1,540	1,540	1,536	1,540	+3	+0.20	91,600
[7105]	25/11/27	1,538	1,544	1,535	1,537	-3	-0.19	222,900
[7105]	25/11/26	1,531	1,544	1,531	1,540	+10	+0.65	245,400
[7105]	25/11/25	1,530	1,535	1,529	1,530	0	0.00	331,300
[7105]	25/11/21	1,530	1,533	1,527	1,530	+1	+0.07	325,500
[7105]	25/11/20	1,530	1,531	1,526	1,529	-1	-0.07	313,800
[7105]	25/11/19	1,526	1,530	1,521	1,530	+3	+0.20	466,900
[7105]	25/11/18	1,530	1,531	1,523	1,527	-7	-0.46	187,100
[7105]	25/11/17	1,525	1,535	1,525	1,534	+1	+0.07	182,400
[7105]	25/11/14	1,525	1,533	1,522	1,533	+4	+0.26	213,900
[7105]	25/11/13	1,530	1,530	1,527	1,529	-2	-0.13	159,200
[7105]	25/11/12	1,530	1,533	1,529	1,531	+4	+0.26	160,300
[7105]	25/11/11	1,528	1,530	1,527	1,527	+4	+0.26	136,500
[7105]	25/11/10	1,538	1,539	1,523	1,523	-19	-1.23	293,200
[7105]	25/11/07	1,538	1,542	1,536	1,542	0	0.00	88,300
[7105]	25/11/06	1,537	1,542	1,535	1,542	+3	+0.19	197,500
[7105]	25/11/05	1,538	1,539	1,531	1,539	0	0.00	296,500
[7105]	25/11/04	1,538	1,541	1,537	1,539	0	0.00	280,300
[7105]	25/10/31	1,542	1,542	1,538	1,539	-5	-0.32	213,500
[7105]	25/10/30	1,546	1,548	1,540	1,544	-1	-0.06	362,000
[7105]	25/10/29	1,552	1,552	1,544	1,545	-10	-0.64	235,100
[7105]	25/10/28	1,555	1,557	1,546	1,555	-2	-0.13	252,600
[7105]	25/10/27	1,553	1,564	1,550	1,557	+8	+0.52	169,600
[7105]	25/10/24	1,552	1,556	1,544	1,549	-7	-0.45	257,300
[7105]	25/10/23	1,550	1,561	1,550	1,556	0	0.00	127,400
[7105]	25/10/22	1,555	1,563	1,553	1,556	+7	+0.45	183,800
[7105]	25/10/21	1,557	1,564	1,549	1,549	-6	-0.39	114,800
[7105]	25/10/20	1,552	1,561	1,551	1,555	+4	+0.26	114,900
[7105]	25/10/17	1,555	1,577	1,551	1,551	-18	-1.15	127,800
[7105]	25/10/16	1,553	1,571	1,548	1,569	+6	+0.38	223,500
[7105]	25/10/15	1,560	1,570	1,553	1,563	+11	+0.71	130,700
[7105]	25/10/14	1,544	1,560	1,544	1,552	-3	-0.19	201,300
[7105]	25/10/10	1,562	1,564	1,548	1,555	-13	-0.83	262,200
[7105]	25/10/09	1,564	1,569	1,554	1,568	+21	+1.36	264,800
[7105]	25/10/08	1,556	1,579	1,545	1,547	-21	-1.34	247,400
[7105]	25/10/07	1,552	1,582	1,552	1,568	+13	+0.84	256,500
[7105]	25/10/06	1,574	1,597	1,550	1,555	-32	-2.02	370,800
[7105]	25/10/03	1,547	1,598	1,545	1,587	+37	+2.39	477,800
[7105]	25/10/02	1,550	1,553	1,541	1,550	-5	-0.32	484,000
[7105]	25/10/01	1,537	1,559	1,531	1,555	-260	-14.33	3,608,600
[7105]	25/09/30	1,788	1,825	1,779	1,815	+27	+1.51	159,800
[7105]	25/09/29	1,821	1,830	1,782	1,788	-30	-1.65	220,400
[7105]	25/09/26	1,813	1,832	1,806	1,818	+4	+0.22	316,800
[7105]	25/09/25	1,769	1,814	1,756	1,814	+49	+2.78	140,600
[7105]	25/09/24	1,773	1,780	1,750	1,765	+2	+0.11	89,900
[7105]	25/09/22	1,771	1,779	1,760	1,763	-6	-0.34	87,300
[7105]	25/09/19	1,791	1,804	1,748	1,769	-7	-0.39	224,900
[7105]	25/09/18	1,807	1,807	1,765	1,776	-31	-1.72	213,100
[7105]	25/09/17	1,828	1,828	1,799	1,807	-36	-1.95	124,700
[7105]	25/09/16	1,801	1,859	1,801	1,843	+39	+2.16	144,600
[7105]	25/09/12	1,800	1,819	1,790	1,804	+7	+0.39	85,600
[7105]	25/09/11	1,816	1,828	1,791	1,797	-19	-1.05	100,400
[7105]	25/09/10	1,833	1,834	1,816	1,816	-17	-0.93	74,900
[7105]	25/09/09	1,846	1,870	1,816	1,833	-6	-0.33	134,800
[7105]	25/09/08	1,835	1,839	1,814	1,839	+20	+1.10	114,900
[7105]	25/09/05	1,840	1,841	1,802	1,819	+2	+0.11	150,500
[7105]	25/09/04	1,841	1,843	1,817	1,817	-36	-1.94	153,200
[7105]	25/09/03	1,870	1,887	1,848	1,853	-25	-1.33	136,500
[7105]	25/09/02	1,885	1,911	1,875	1,878	-8	-0.42	139,600
[7105]	25/09/01	1,866	1,894	1,863	1,886	+25	+1.34	169,300
[7105]	25/08/29	1,910	1,916	1,861	1,861	-60	-3.12	195,700
[7105]	25/08/28	1,920	1,935	1,910	1,921	-1	-0.05	92,200
[7105]	25/08/27	1,944	1,944	1,909	1,922	-14	-0.72	140,800
[7105]	25/08/26	1,978	1,978	1,930	1,936	-37	-1.88	96,000
[7105]	25/08/25	1,946	1,991	1,943	1,973	+11	+0.56	84,000
[7105]	25/08/22	1,942	1,987	1,929	1,962	-13	-0.66	184,000
[7105]	25/08/21	1,940	2,085	1,903	1,975	+31	+1.59	940,500
[7105]	25/08/20	1,987	2,000	1,938	1,944	-54	-2.70	180,500
[7105]	25/08/19	2,005	2,017	1,987	1,998	-5	-0.25	115,200
[7105]	25/08/18	2,000	2,021	1,995	2,003	+3	+0.15	105,600
[7105]	25/08/15	1,988	2,009	1,975	2,000	+18	+0.91	95,400
[7105]	25/08/14	2,001	2,003	1,968	1,982	-20	-1.00	100,900
[7105]	25/08/13	1,971	2,002	1,948	2,002	+36	+1.83	148,400
[7105]	25/08/12	1,940	1,981	1,920	1,966	+42	+2.18	503,800
[7105]	25/08/08	1,901	1,938	1,901	1,924	+14	+0.73	153,900
[7105]	25/08/07	1,911	1,940	1,909	1,910	-23	-1.19	143,100
[7105]	25/08/06	1,945	1,962	1,906	1,933	+28	+1.47	475,000
[7105]	25/08/05	2,048	2,091	1,891	1,905	-144	-7.03	791,600
[7105]	25/08/04	1,945	2,053	1,945	2,049	-21	-1.01	252,900
[7105]	25/08/01	1,986	2,074	1,986	2,070	+106	+5.40	296,000
[7105]	25/07/31	1,960	2,000	1,946	1,964	+26	+1.34	212,100
[7105]	25/07/30	1,928	1,954	1,924	1,938	-3	-0.15	117,100
[7105]	25/07/29	1,960	1,974	1,921	1,941	-36	-1.82	132,600
[7105]	25/07/28	1,973	1,997	1,969	1,977	+15	+0.76	131,100
[7105]	25/07/25	2,000	2,007	1,962	1,962	-64	-3.16	129,700
[7105]	25/07/24	2,019	2,045	2,010	2,026	+29	+1.45	289,200
[7105]	25/07/23	1,923	2,022	1,912	1,997	+114	+6.05	347,100
[7105]	25/07/22	1,880	1,897	1,873	1,883	-2	-0.11	121,000
[7105]	25/07/18	1,947	1,950	1,885	1,885	-60	-3.08	165,300
[7105]	25/07/17	1,939	1,954	1,916	1,945	-3	-0.15	160,900
[7105]	25/07/16	1,960	1,982	1,943	1,948	-12	-0.61	142,500
[7105]	25/07/15	1,952	1,993	1,947	1,960	+22	+1.14	190,300
[7105]	25/07/14	1,935	1,962	1,930	1,938	-1	-0.05	124,900
[7105]	25/07/11	1,938	1,974	1,925	1,939	+19	+0.99	208,900
[7105]	25/07/10	1,945	1,952	1,892	1,920	-24	-1.23	230,800
[7105]	25/07/09	1,899	1,967	1,891	1,944	+58	+3.08	237,600
[7105]	25/07/08	1,885	1,894	1,873	1,886	0	0.00	158,900
[7105]	25/07/07	1,904	1,914	1,874	1,886	-14	-0.74	117,600
[7105]	25/07/04	1,915	1,933	1,882	1,900	+9	+0.48	200,200
[7105]	25/07/03	1,919	1,933	1,891	1,891	-28	-1.46	215,700
[7105]	25/07/02	1,935	1,950	1,910	1,919	-20	-1.03	251,800
[7105]	25/07/01	1,960	1,977	1,939	1,939	-29	-1.47	212,600
[7105]	25/06/30	2,034	2,036	1,968	1,968	-51	-2.53	290,700
[7105]	25/06/27	2,034	2,049	1,998	2,019	+11	+0.55	224,200
[7105]	25/06/26	2,001	2,029	1,980	2,008	+8	+0.40	186,000
[7105]	25/06/25	1,960	2,021	1,958	2,000	+47	+2.41	362,400
[7105]	25/06/24	1,965	1,973	1,934	1,953	-18	-0.91	362,700
[7105]	25/06/23	2,007	2,034	1,961	1,971	-39	-1.94	217,500
[7105]	25/06/20	2,005	2,042	1,991	2,010	-37	-1.81	1,546,600
[7105]	25/06/19	2,017	2,097	1,997	2,047	+30	+1.49	508,600
[7105]	25/06/18	2,021	2,043	2,004	2,017	-13	-0.64	203,900
[7105]	25/06/17	2,040	2,044	2,011	2,030	-14	-0.68	210,500
[7105]	25/06/16	2,063	2,090	2,037	2,044	-6	-0.29	201,300
[7105]	25/06/13	2,079	2,089	2,026	2,050	-53	-2.52	244,300
[7105]	25/06/12	1,990	2,112	1,990	2,103	+121	+6.10	590,200
[7105]	25/06/11	2,002	2,022	1,980	1,982	-29	-1.44	390,200
[7105]	25/06/10	2,054	2,065	2,011	2,011	-39	-1.90	213,000
[7105]	25/06/09	2,115	2,115	2,047	2,050	-65	-3.07	242,800
[7105]	25/06/06	2,095	2,146	2,088	2,115	+11	+0.52	123,200
[7105]	25/06/05	2,135	2,135	2,090	2,104	-35	-1.64	347,900
[7105]	25/06/04	2,182	2,183	2,131	2,139	-23	-1.06	357,900
[7105]	25/06/03	2,210	2,210	2,153	2,162	-30	-1.37	164,300
[7105]	25/06/02	2,192	2,218	2,169	2,192	-6	-0.27	168,500
[7105]	25/05/30	2,123	2,199	2,109	2,198	+58	+2.71	382,400
[7105]	25/05/29	2,145	2,162	2,130	2,140	-8	-0.37	242,600
[7105]	25/05/28	2,165	2,178	2,139	2,148	+9	+0.42	228,600
[7105]	25/05/27	2,146	2,164	2,114	2,139	+16	+0.75	178,100
[7105]	25/05/26	2,150	2,162	2,115	2,123	-19	-0.89	130,400
[7105]	25/05/23	2,145	2,160	2,120	2,142	-2	-0.09	153,400
[7105]	25/05/22	2,121	2,151	2,111	2,144	-13	-0.60	97,900
[7105]	25/05/21	2,197	2,198	2,144	2,157	-4	-0.19	166,300
[7105]	25/05/20	2,120	2,190	2,120	2,161	+53	+2.51	278,100
[7105]	25/05/19	2,100	2,108	2,034	2,108	-38	-1.77	448,600
[7105]	25/05/16	2,110	2,168	2,094	2,146	+44	+2.09	188,800
[7105]	25/05/15	2,088	2,120	2,072	2,102	+8	+0.38	290,600
[7105]	25/05/14	2,069	2,135	2,054	2,094	+35	+1.70	299,900
[7105]	25/05/13	2,091	2,132	2,050	2,059	+18	+0.88	355,800
[7105]	25/05/12	2,045	2,085	2,009	2,041	-54	-2.58	439,400
[7105]	25/05/09	2,112	2,230	1,900	2,095	+2	+0.10	2,925,900
[7105]	25/05/08	1,999	2,099	1,982	2,093	+94	+4.70	629,700
[7105]	25/05/07	1,995	2,014	1,966	1,999	+20	+1.01	232,200
[7105]	25/05/02	1,970	1,995	1,957	1,979	+9	+0.46	152,500
[7105]	25/05/01	1,996	2,011	1,970	1,970	-37	-1.84	171,500
[7105]	25/04/30	1,961	2,007	1,950	2,007	+45	+2.29	111,400
[7105]	25/04/28	1,958	1,987	1,949	1,962	+39	+2.03	173,800
[7105]	25/04/25	1,925	1,971	1,923	1,923	-2	-0.10	111,200
[7105]	25/04/24	1,890	1,934	1,890	1,925	+23	+1.21	78,500
[7105]	25/04/23	1,930	1,941	1,878	1,902	+21	+1.12	233,400
[7105]	25/04/22	1,861	1,900	1,860	1,881	-10	-0.53	115,200
[7105]	25/04/21	1,901	1,908	1,867	1,891	-25	-1.30	116,200
[7105]	25/04/18	1,859	1,916	1,850	1,916	+71	+3.85	210,500
[7105]	25/04/17	1,846	1,865	1,837	1,845	+4	+0.22	141,100