コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7250]	26/04/10	3,020	3,045	3,015	3,015	-5.0	-0.17	747,800
[7250]	26/04/09	3,030	3,030	3,020	3,020	-10	-0.33	351,900
[7250]	26/04/08	3,030	3,035	3,025	3,030	0	0.00	24,700
[7250]	26/04/07	3,025	3,035	3,025	3,030	+10	+0.33	54,300
[7250]	26/04/06	3,025	3,050	3,015	3,020	0	0.00	102,000
[7250]	26/04/03	3,020	3,025	3,020	3,020	-5	-0.17	18,100
[7250]	26/04/02	3,025	3,070	3,020	3,025	+5	+0.17	50,000
[7250]	26/04/01	3,020	3,035	3,015	3,020	+5	+0.17	109,300
[7250]	26/03/31	3,015	3,020	3,015	3,015	-5	-0.17	20,900
[7250]	26/03/30	3,020	3,020	3,015	3,020	+5	+0.17	109,700
[7250]	26/03/27	3,015	3,020	3,015	3,015	-5	-0.17	927,700
[7250]	26/03/26	3,020	3,020	3,015	3,020	+5	+0.17	235,100
[7250]	26/03/25	3,020	3,020	3,015	3,015	-5	-0.17	150,300
[7250]	26/03/24	3,025	3,025	3,020	3,020	0	0.00	23,700
[7250]	26/03/23	3,020	3,025	3,020	3,020	+5	+0.17	76,600
[7250]	26/03/19	3,020	3,025	3,015	3,015	-5	-0.17	160,400
[7250]	26/03/18	3,025	3,025	3,015	3,020	0	0.00	92,000
[7250]	26/03/17	3,015	3,020	3,015	3,020	+5	+0.17	26,600
[7250]	26/03/16	3,020	3,020	3,015	3,015	0	0.00	34,500
[7250]	26/03/13	3,020	3,020	3,015	3,015	-5	-0.17	38,100
[7250]	26/03/12	3,015	3,020	3,015	3,020	+5	+0.17	24,800
[7250]	26/03/11	3,015	3,020	3,015	3,015	0	0.00	19,200
[7250]	26/03/10	3,020	3,020	3,015	3,015	0	0.00	81,400
[7250]	26/03/09	3,015	3,020	3,015	3,015	0	0.00	151,900
[7250]	26/03/06	3,015	3,020	3,015	3,015	0	0.00	15,000
[7250]	26/03/05	3,020	3,020	3,015	3,015	-5	-0.17	37,500
[7250]	26/03/04	3,015	3,020	3,015	3,020	+5	+0.17	75,000
[7250]	26/03/03	3,015	3,020	3,015	3,015	0	0.00	93,500
[7250]	26/03/02	3,010	3,020	3,010	3,015	+5	+0.17	111,800
[7250]	26/02/27	3,010	3,020	3,010	3,010	+10	+0.33	667,100
[7250]	26/02/26	3,010	3,020	3,000	3,000	-15	-0.50	2,283,900
[7250]	26/02/25	3,015	3,020	3,010	3,015	+5	+0.17	54,000
[7250]	26/02/24	3,010	3,015	3,010	3,010	0	0.00	37,900
[7250]	26/02/20	3,010	3,015	3,010	3,010	-5	-0.17	30,600
[7250]	26/02/19	3,015	3,020	3,015	3,015	0	0.00	30,500
[7250]	26/02/18	3,015	3,020	3,015	3,015	0	0.00	15,700
[7250]	26/02/17	3,020	3,020	3,015	3,015	0	0.00	32,200
[7250]	26/02/16	3,020	3,025	3,015	3,015	0	0.00	32,400
[7250]	26/02/13	3,025	3,030	3,015	3,015	-5	-0.17	32,200
[7250]	26/02/12	3,025	3,025	3,020	3,020	0	0.00	25,700
[7250]	26/02/10	3,020	3,025	3,015	3,020	0	0.00	36,800
[7250]	26/02/09	3,030	3,030	3,015	3,020	0	0.00	57,500
[7250]	26/02/06	3,030	3,035	3,015	3,020	-10	-0.33	46,800
[7250]	26/02/05	3,030	3,035	3,020	3,030	+10	+0.33	35,800
[7250]	26/02/04	3,030	3,045	3,020	3,020	0	0.00	54,300
[7250]	26/02/03	3,020	3,040	3,015	3,020	+5	+0.17	58,100
[7250]	26/02/02	3,015	3,035	3,015	3,015	+5	+0.17	97,300
[7250]	26/01/30	3,015	3,030	3,010	3,010	0	0.00	271,200
[7250]	26/01/29	3,050	3,080	3,010	3,010	-65	-2.11	359,300
[7250]	26/01/28	3,035	3,085	3,030	3,075	-25	-0.81	68,000
[7250]	26/01/27	3,030	3,100	3,015	3,100	+55	+1.81	53,900
[7250]	26/01/26	3,035	3,090	3,035	3,045	-40	-1.30	42,900
[7250]	26/01/23	3,140	3,145	3,080	3,085	-30	-0.96	33,200
[7250]	26/01/22	3,120	3,150	3,085	3,115	-25	-0.80	29,000
[7250]	26/01/21	3,145	3,145	3,075	3,140	-10	-0.32	38,600
[7250]	26/01/20	3,085	3,150	3,085	3,150	-5	-0.16	28,500
[7250]	26/01/19	3,140	3,155	3,110	3,155	+20	+0.64	21,300
[7250]	26/01/16	3,155	3,155	3,055	3,135	+35	+1.13	59,200
[7250]	26/01/15	3,040	3,100	3,030	3,100	+45	+1.47	44,700
[7250]	26/01/14	3,120	3,140	3,055	3,055	-60	-1.93	53,400
[7250]	26/01/13	3,065	3,200	3,065	3,115	-90	-2.81	94,200
[7250]	26/01/09	3,185	3,205	3,030	3,205	+70	+2.23	99,800
[7250]	26/01/08	3,185	3,225	3,135	3,135	-50	-1.57	21,400
[7250]	26/01/07	3,205	3,245	3,180	3,185	-90	-2.75	31,500
[7250]	26/01/06	3,200	3,300	3,195	3,275	+80	+2.50	51,900
[7250]	26/01/05	3,165	3,300	3,155	3,195	-40	-1.24	28,900
[7250]	25/12/30	3,290	3,330	3,235	3,235	-150	-4.43	33,400
[7250]	25/12/29	3,235	3,385	3,220	3,385	+155	+4.80	34,400
[7250]	25/12/26	3,205	3,245	3,175	3,230	+30	+0.94	45,400
[7250]	25/12/25	3,180	3,200	3,130	3,200	+25	+0.79	17,400
[7250]	25/12/24	3,140	3,185	3,135	3,175	+55	+1.76	37,900
[7250]	25/12/23	3,095	3,140	3,080	3,120	+25	+0.81	34,600
[7250]	25/12/22	3,050	3,150	3,040	3,095	+65	+2.15	74,800
[7250]	25/12/19	3,145	3,180	3,030	3,030	-130	-4.11	108,500
[7250]	25/12/18	3,145	3,275	3,120	3,160	+85	+2.76	104,400
[7250]	25/12/17	3,120	3,120	3,065	3,075	-20	-0.65	41,600
[7250]	25/12/16	3,275	3,275	3,095	3,095	-150	-4.62	40,600
[7250]	25/12/15	3,210	3,270	3,210	3,245	-35	-1.07	28,600
[7250]	25/12/12	3,150	3,280	3,150	3,280	+170	+5.47	66,900
[7250]	25/12/11	3,110	3,120	3,095	3,110	-5	-0.16	34,900
[7250]	25/12/10	3,090	3,130	3,090	3,115	+65	+2.13	26,900
[7250]	25/12/09	3,035	3,120	3,035	3,050	-50	-1.61	54,600
[7250]	25/12/08	3,110	3,150	3,100	3,100	+10	+0.32	49,900
[7250]	25/12/05	3,075	3,135	3,075	3,090	-10	-0.32	60,100
[7250]	25/12/04	3,070	3,130	3,070	3,100	+20	+0.65	59,500
[7250]	25/12/03	3,100	3,115	3,080	3,080	-20	-0.65	86,700
[7250]	25/12/02	3,125	3,125	3,085	3,100	0	0.00	32,600
[7250]	25/12/01	3,200	3,200	3,070	3,100	-85	-2.67	76,200
[7250]	25/11/28	3,145	3,185	3,120	3,185	+50	+1.59	37,900
[7250]	25/11/27	3,110	3,140	3,110	3,135	-5	-0.16	17,700
[7250]	25/11/26	3,170	3,220	3,115	3,140	-25	-0.79	56,300
[7250]	25/11/25	3,125	3,165	3,125	3,165	+40	+1.28	50,400
[7250]	25/11/21	3,085	3,145	3,080	3,125	+55	+1.79	98,000
[7250]	25/11/20	3,050	3,090	2,986	3,070	+60	+1.99	101,400
[7250]	25/11/19	3,050	3,050	2,999	3,010	-40	-1.31	74,600
[7250]	25/11/18	3,080	3,080	3,005	3,050	-60	-1.93	50,600
[7250]	25/11/17	3,100	3,125	3,070	3,110	-45	-1.43	52,100
[7250]	25/11/14	3,200	3,200	3,130	3,155	-50	-1.56	57,100
[7250]	25/11/13	3,175	3,205	3,125	3,205	+30	+0.94	100,100
[7250]	25/11/12	3,090	3,175	3,090	3,175	+85	+2.75	199,700
[7250]	25/11/11	3,120	3,130	3,085	3,090	-25	-0.80	61,400
[7250]	25/11/10	3,070	3,115	3,065	3,115	+60	+1.96	79,300
[7250]	25/11/07	3,020	3,075	3,020	3,055	+55	+1.83	367,500
[7250]	25/11/06	3,020	3,035	2,993	3,000	-20	-0.66	157,600
[7250]	25/11/05	3,020	3,045	2,928	3,020	-30	-0.98	687,800
[7250]	25/11/04	3,055	3,095	3,050	3,050	-30	-0.97	389,800
[7250]	25/10/31	3,000	3,185	3,000	3,080	+40	+1.32	743,600
[7250]	25/10/30	2,960	3,105	2,952	3,040	+80	+2.70	540,000
[7250]	25/10/29	2,923	2,992	2,923	2,960	+41	+1.40	565,900
[7250]	25/10/28	2,940	2,940	2,914	2,919	-26	-0.88	201,100
[7250]	25/10/27	2,941	2,953	2,925	2,945	-15	-0.51	165,000
[7250]	25/10/24	2,929	3,025	2,925	2,960	+206	+7.48	509,500
[7250]	25/10/23	2,735	2,781	2,723	2,754	+51	+1.89	143,700
[7250]	25/10/22	2,713	2,787	2,693	2,703	+21	+0.78	326,900
[7250]	25/10/21	2,681	2,711	2,681	2,682	-2	-0.07	129,900
[7250]	25/10/20	2,679	2,703	2,654	2,684	+34	+1.28	110,600
[7250]	25/10/17	2,591	2,650	2,550	2,650	+87	+3.39	171,700
[7250]	25/10/16	2,500	2,570	2,481	2,563	+85	+3.43	377,900
[7250]	25/10/15	2,680	2,696	2,478	2,478	-187	-7.02	211,800
[7250]	25/10/14	2,650	2,695	2,650	2,665	-24	-0.89	322,000
[7250]	25/10/10	2,663	2,700	2,662	2,689	-1	-0.04	134,200
[7250]	25/10/09	2,709	2,709	2,662	2,690	+15	+0.56	148,100
[7250]	25/10/08	2,650	2,699	2,648	2,675	+28	+1.06	135,800
[7250]	25/10/07	2,626	2,695	2,626	2,647	+21	+0.80	152,800
[7250]	25/10/06	2,675	2,675	2,578	2,626	-9	-0.34	146,400
[7250]	25/10/03	2,586	2,635	2,579	2,635	+49	+1.89	91,300
[7250]	25/10/02	2,609	2,620	2,585	2,586	-30	-1.15	137,600
[7250]	25/10/01	2,626	2,650	2,616	2,616	-42	-1.58	161,000
[7250]	25/09/30	2,652	2,670	2,625	2,658	+1	+0.04	205,100
[7250]	25/09/29	2,691	2,692	2,648	2,657	-50	-1.85	144,700
[7250]	25/09/26	2,703	2,709	2,681	2,707	-9	-0.33	99,000
[7250]	25/09/25	2,710	2,717	2,680	2,716	-2	-0.07	71,000
[7250]	25/09/24	2,670	2,718	2,652	2,718	+46	+1.72	185,600
[7250]	25/09/22	2,655	2,675	2,651	2,672	+15	+0.56	103,400
[7250]	25/09/19	2,668	2,673	2,640	2,657	-5	-0.19	232,000
[7250]	25/09/18	2,721	2,721	2,634	2,662	-9	-0.34	309,600
[7250]	25/09/17	2,654	2,671	2,630	2,671	+1	+0.04	364,300
[7250]	25/09/16	2,630	2,670	2,610	2,670	+20	+0.75	437,800
[7250]	25/09/12	2,640	2,664	2,593	2,650	+60	+2.32	989,800
[7250]	25/09/11	2,541	2,600	2,538	2,590	+55	+2.17	516,200
[7250]	25/09/10	2,500	2,555	2,491	2,535	+50	+2.01	421,500
[7250]	25/09/09	2,460	2,506	2,434	2,485	+39	+1.59	584,600
[7250]	25/09/08	2,339	2,466	2,330	2,446	+136	+5.89	644,700
[7250]	25/09/05	2,440	2,469	2,280	2,310	-116	-4.78	1,214,400
[7250]	25/09/04	2,426	2,470	2,378	2,426	+29	+1.21	1,567,600
[7250]	25/09/03	2,368	2,434	2,364	2,397	+24	+1.01	974,800
[7250]	25/09/02	2,330	2,382	2,320	2,373	+56	+2.42	641,900
[7250]	25/09/01	2,309	2,365	2,281	2,317	+18	+0.78	1,204,000
[7250]	25/08/29	2,300	2,361	2,296	2,299	-17	-0.73	1,282,300
[7250]	25/08/28	2,316	2,332	2,284	2,316	-1	-0.04	707,300
[7250]	25/08/27	2,277	2,394	2,244	2,317	+57	+2.52	1,094,300
[7250]	25/08/26	2,269	2,315	2,230	2,260	-18	-0.79	1,314,900
[7250]	25/08/25	2,256	2,318	2,223	2,278	-25	-1.09	756,400
[7250]	25/08/22	2,270	2,313	2,224	2,303	+37	+1.63	1,140,600
[7250]	25/08/21	2,256	2,290	2,219	2,266	+5	+0.22	611,600
[7250]	25/08/20	2,200	2,274	2,188	2,261	+57	+2.59	666,300
[7250]	25/08/19	2,155	2,214	2,155	2,204	+49	+2.27	961,200
[7250]	25/08/18	2,155	2,175	2,148	2,155	-17	-0.78	363,900
[7250]	25/08/15	2,159	2,180	2,154	2,172	+12	+0.56	418,700
[7250]	25/08/14	2,160	2,171	2,153	2,160	+4	+0.19	317,600
[7250]	25/08/13	2,141	2,169	2,139	2,156	+15	+0.70	541,000
[7250]	25/08/12	2,130	2,155	2,129	2,141	-5	-0.23	762,900
[7250]	25/08/08	2,133	2,170	2,133	2,146	-5	-0.23	468,700
[7250]	25/08/07	2,140	2,171	2,125	2,151	-9	-0.42	676,000
[7250]	25/08/06	2,118	2,173	2,118	2,160	+43	+2.03	517,900
[7250]	25/08/05	2,097	2,158	2,097	2,117	+17	+0.81	721,400
[7250]	25/08/04	2,092	2,119	2,091	2,100	+4	+0.19	448,400
[7250]	25/08/01	2,080	2,113	2,080	2,096	+19	+0.91	539,400
[7250]	25/07/31	2,080	2,084	2,077	2,077	-8	-0.38	577,100
[7250]	25/07/30	2,096	2,097	2,085	2,085	-15	-0.71	635,800
[7250]	25/07/29	2,116	2,122	2,098	2,100	-35	-1.64	701,600
[7250]	25/07/28	2,100	2,155	2,091	2,135	+374	+21.24	2,805,300
[7250]	25/07/25	1,761	1,761	1,761	1,761	+300	+20.53	44,300
[7250]	25/07/24	1,456	1,475	1,454	1,461	+19	+1.32	113,900
[7250]	25/07/23	1,400	1,458	1,400	1,442	+73	+5.33	202,900
[7250]	25/07/22	1,373	1,381	1,363	1,369	-5	-0.36	66,000
[7250]	25/07/18	1,385	1,385	1,372	1,374	-7	-0.51	42,500
[7250]	25/07/17	1,368	1,382	1,363	1,381	+3	+0.22	46,300
[7250]	25/07/16	1,379	1,383	1,373	1,378	-7	-0.51	93,400
[7250]	25/07/15	1,384	1,391	1,378	1,385	+8	+0.58	94,500
[7250]	25/07/14	1,367	1,383	1,365	1,377	+4	+0.29	82,000
[7250]	25/07/11	1,359	1,380	1,359	1,373	+16	+1.18	103,100
[7250]	25/07/10	1,362	1,365	1,353	1,357	-5	-0.37	115,400
[7250]	25/07/09	1,359	1,372	1,353	1,362	+18	+1.34	176,200
[7250]	25/07/08	1,322	1,346	1,313	1,344	+3	+0.22	152,800
[7250]	25/07/07	1,337	1,349	1,332	1,341	-13	-0.96	80,300
[7250]	25/07/04	1,373	1,373	1,348	1,354	-12	-0.88	76,400
[7250]	25/07/03	1,342	1,369	1,342	1,366	+25	+1.86	97,000
[7250]	25/07/02	1,323	1,351	1,323	1,341	-3	-0.22	95,300
[7250]	25/07/01	1,333	1,344	1,330	1,344	-6	-0.44	80,500
[7250]	25/06/30	1,359	1,359	1,345	1,350	-1	-0.07	73,400
[7250]	25/06/27	1,345	1,357	1,343	1,351	+17	+1.27	98,000
[7250]	25/06/26	1,305	1,340	1,305	1,334	+19	+1.44	139,800
[7250]	25/06/25	1,310	1,324	1,307	1,315	+5	+0.38	118,400
[7250]	25/06/24	1,306	1,318	1,302	1,310	+12	+0.92	100,400
[7250]	25/06/23	1,305	1,308	1,289	1,298	0	0.00	111,900
[7250]	25/06/20	1,332	1,339	1,298	1,298	-35	-2.63	390,900
[7250]	25/06/19	1,344	1,345	1,322	1,333	-6	-0.45	90,100
[7250]	25/06/18	1,315	1,341	1,315	1,339	+27	+2.06	101,600
[7250]	25/06/17	1,315	1,318	1,305	1,312	+4	+0.31	78,400
[7250]	25/06/16	1,308	1,312	1,302	1,308	+10	+0.77	135,900
[7250]	25/06/13	1,298	1,302	1,291	1,298	-12	-0.92	132,300
[7250]	25/06/12	1,305	1,316	1,305	1,310	-7	-0.53	121,200
[7250]	25/06/11	1,310	1,322	1,307	1,317	+9	+0.69	101,500
[7250]	25/06/10	1,299	1,321	1,299	1,308	+15	+1.16	100,500
[7250]	25/06/09	1,300	1,307	1,293	1,293	-7	-0.54	93,900
[7250]	25/06/06	1,307	1,323	1,293	1,300	-8	-0.61	115,000
[7250]	25/06/05	1,306	1,323	1,305	1,308	-4	-0.30	185,700
[7250]	25/06/04	1,316	1,325	1,308	1,312	+3	+0.23	79,300
[7250]	25/06/03	1,314	1,325	1,301	1,309	-6	-0.46	133,600
[7250]	25/06/02	1,310	1,319	1,305	1,315	+3	+0.23	106,400
[7250]	25/05/30	1,291	1,318	1,289	1,312	+1	+0.08	169,600
[7250]	25/05/29	1,294	1,316	1,293	1,311	+22	+1.71	73,600
[7250]	25/05/28	1,290	1,296	1,287	1,289	+16	+1.26	85,900
[7250]	25/05/27	1,263	1,276	1,263	1,273	+11	+0.87	51,400
[7250]	25/05/26	1,268	1,272	1,262	1,262	-6	-0.47	51,900
[7250]	25/05/23	1,259	1,272	1,250	1,268	+12	+0.96	54,000
[7250]	25/05/22	1,254	1,279	1,249	1,256	-22	-1.72	90,800
[7250]	25/05/21	1,278	1,283	1,270	1,278	+10	+0.79	66,100
[7250]	25/05/20	1,278	1,286	1,260	1,268	-14	-1.09	124,200
[7250]	25/05/19	1,278	1,321	1,273	1,282	+20	+1.58	126,200
[7250]	25/05/16	1,257	1,264	1,243	1,262	-3	-0.24	74,200
[7250]	25/05/15	1,278	1,284	1,257	1,265	-34	-2.62	97,600
[7250]	25/05/14	1,300	1,304	1,281	1,299	-11	-0.84	95,600
[7250]	25/05/13	1,321	1,330	1,301	1,310	+10	+0.77	94,900
[7250]	25/05/12	1,303	1,312	1,289	1,300	-2	-0.15	62,300
[7250]	25/05/09	1,288	1,319	1,283	1,302	+35	+2.76	104,300
[7250]	25/05/08	1,265	1,272	1,247	1,267	+1	+0.08	121,700
[7250]	25/05/07	1,252	1,276	1,243	1,266	+12	+0.96	145,800
[7250]	25/05/02	1,270	1,272	1,246	1,254	-1	-0.08	104,200
[7250]	25/05/01	1,253	1,269	1,244	1,255	+2	+0.16	94,600
[7250]	25/04/30	1,256	1,267	1,241	1,253	+5	+0.40	156,200
[7250]	25/04/28	1,247	1,261	1,234	1,248	-29	-2.27	332,400
[7250]	25/04/25	1,267	1,283	1,254	1,277	+20	+1.59	145,800
[7250]	25/04/24	1,253	1,283	1,248	1,257	+15	+1.21	97,600
[7250]	25/04/23	1,243	1,249	1,234	1,242	+29	+2.39	101,800
[7250]	25/04/22	1,200	1,213	1,198	1,213	+13	+1.08	101,700
[7250]	25/04/21	1,221	1,226	1,200	1,200	-26	-2.12	78,800
[7250]	25/04/18	1,212	1,230	1,211	1,226	+27	+2.25	68,300
[7250]	25/04/17	1,169	1,204	1,169	1,199	+19	+1.61	103,400
[7250]	25/04/16	1,197	1,202	1,169	1,180	-16	-1.34	47,800
[7250]	25/04/15	1,194	1,213	1,191	1,196	+12	+1.01	83,200
[7250]	25/04/14	1,185	1,197	1,175	1,184	+16	+1.37	103,000
[7250]	25/04/11	1,143	1,175	1,114	1,168	-31	-2.59	132,200
[7250]	25/04/10	1,241	1,241	1,192	1,199	+77	+6.86	198,800
[7250]	25/04/09	1,124	1,147	1,097	1,122	-62	-5.24	213,000
[7250]	25/04/08	1,131	1,197	1,131	1,184	+83	+7.54	124,200
[7250]	25/04/07	1,073	1,119	1,068	1,101	-91	-7.63	242,300
[7250]	25/04/04	1,238	1,240	1,169	1,192	-98	-7.60	185,100
[7250]	25/04/03	1,296	1,304	1,272	1,290	-66	-4.87	191,800