コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7426]	26/09/25	592	593	588	591	-1.0	-0.17	13,200	656,295,424
[7426]	26/09/24	592	592	592	592	-1.0	-0.17	5,700	657,405,952
[7426]	26/09/18	595	595	593	593	-2.0	-0.34	1,400	658,516,416
[7426]	26/09/17	594	595	593	595	+1.0	+0.17	1,100	660,737,408
[7426]	26/09/16	593	594	593	594	0	+0.00	500	659,626,880
[7426]	26/09/15	593	597	593	594	+1.0	+0.17	400	659,626,880
[7426]	26/09/14	597	597	592	593	-6.0	-1.00	1,200	658,516,416
[7426]	26/09/11	599	599	599	599	-1.0	-0.17	100	665,179,328
[7426]	26/09/10	600	601	600	600	0	+0.00	1,000	666,289,792
[7426]	26/09/09	599	600	599	600	+2.0	+0.33	1,100	666,289,792
[7426]	26/09/08	601	605	598	598	+1.0	+0.17	3,900	664,068,864
[7426]	26/09/07	601	601	597	597	-5.0	-0.83	3,100	662,958,336
[7426]	26/09/04	601	602	601	602	-3.0	-0.50	400	668,510,784
[7426]	26/09/03	605	605	605	605	+3.0	+0.50	100	671,842,240
[7426]	26/09/02	598	602	598	602	+2.0	+0.33	2,200	668,510,784
[7426]	26/09/01	602	605	600	600	-5.0	-0.83	1,300	666,289,792
[7426]	26/08/31	603	605	603	605	-6.0	-0.98	1,300	671,842,240
[7426]	26/08/28	610	611	605	611	+1.0	+0.16	800	678,505,088
[7426]	26/08/27	636	641	610	610	-16.0	-2.56	7,800	677,394,624
[7426]	26/08/26	626	626	626	626	+6.0	+0.97	100	695,162,368
[7426]	26/08/25	650	650	620	620	-25.0	-3.88	1,000	688,499,456
[7426]	26/08/24	636	645	625	645	+5.0	+0.78	3,600	716,261,504
[7426]	26/08/21	615	641	615	640	+15.0	+2.40	2,300	710,709,120
[7426]	26/08/20	639	639	625	625	-54.0	-7.95	900	694,051,904
[7426]	26/08/19	－	－	－	679	－	－	0	-
[7426]	26/08/18	680	680	679	679	+9	+1.34	200	-
[7426]	26/08/17	618	670	610	670	+45	+7.20	1,500	-
[7426]	26/08/14	650	650	625	625	-15	-2.34	1,500	-
[7426]	26/08/13	605	657	605	640	+37	+6.14	34,400	-
[7426]	26/08/12	603	603	603	603	+2	+0.33	900	-
[7426]	26/08/10	599	601	599	601	+1	+0.17	2,400	-
[7426]	26/08/07	602	603	600	600	0	0.00	1,600	-
[7426]	26/08/06	600	600	599	600	-2	-0.33	1,200	-
[7426]	26/08/05	602	602	602	602	+2	+0.33	100	-
[7426]	26/08/04	600	600	600	600	-1	-0.17	600	-
[7426]	26/08/03	601	601	601	601	-1	-0.17	100	-
[7426]	26/07/31	600	605	600	602	+2	+0.33	3,600	-
[7426]	26/07/30	601	601	600	600	-5	-0.83	500	-
[7426]	26/07/29	600	605	600	605	+5	+0.83	1,200	-
[7426]	26/07/28	600	600	600	600	－	－	600	-
[7426]	26/07/27	－	－	－	599	－	－	0	-
[7426]	26/07/24	603	603	599	599	-2	-0.33	4,400	-
[7426]	26/07/23	600	601	600	601	+1	+0.17	2,800	-
[7426]	26/07/22	599	600	599	600	0	0.00	2,000	-
[7426]	26/07/21	600	601	600	600	-1	-0.17	5,400	-
[7426]	26/07/17	603	603	600	601	0	0.00	12,100	-
[7426]	26/07/16	601	601	599	601	0	0.00	25,900	-
[7426]	26/07/15	601	601	601	601	0	0.00	100	-
[7426]	26/07/14	602	602	601	601	+2	+0.33	2,500	-
[7426]	26/07/13	594	600	594	599	+2	+0.34	8,800	-
[7426]	26/07/10	599	599	597	597	-2	-0.33	8,400	-
[7426]	26/07/09	600	600	599	599	0	0.00	4,100	-
[7426]	26/07/08	600	600	599	599	-1	-0.17	4,300	-
[7426]	26/07/07	601	601	600	600	0	0.00	5,700	-
[7426]	26/07/06	600	600	600	600	0	0.00	1,400	-
[7426]	26/07/03	601	601	600	600	-1	-0.17	3,400	-
[7426]	26/07/02	600	601	600	601	+1	+0.17	9,100	-
[7426]	26/07/01	600	602	600	600	0	0.00	5,600	-
[7426]	26/06/30	600	600	600	600	0	0.00	1,200	-
[7426]	26/06/29	599	600	599	600	+1	+0.17	8,700	-
[7426]	26/06/26	599	599	599	599	0	0.00	1,900	-
[7426]	26/06/25	600	600	599	599	0	0.00	23,400	-
[7426]	26/06/24	599	599	599	599	0	0.00	2,700	-
[7426]	26/06/23	599	600	599	599	0	0.00	3,600	-
[7426]	26/06/22	599	599	599	599	0	0.00	5,200	-
[7426]	26/06/19	599	601	599	599	0	0.00	16,700	-
[7426]	26/06/18	599	599	599	599	0	0.00	25,000	-
[7426]	26/06/17	599	600	599	599	0	0.00	2,100	-
[7426]	26/06/16	599	600	599	599	0	0.00	3,100	-
[7426]	26/06/15	599	600	599	599	0	0.00	24,600	-
[7426]	26/06/12	600	600	599	599	0	0.00	56,600	-
[7426]	26/06/11	600	603	599	599	-2	-0.33	10,900	-
[7426]	26/06/10	603	604	600	601	-2	-0.33	6,700	-
[7426]	26/06/09	601	603	601	603	+1	+0.17	7,000	-
[7426]	26/06/08	601	609	601	602	0	0.00	20,900	-
[7426]	26/06/05	606	606	602	602	-2	-0.33	4,800	-
[7426]	26/06/04	608	608	601	604	-7	-1.15	15,000	-
[7426]	26/06/03	650	685	610	611	+11	+1.83	93,000	-
[7426]	26/06/02	600	600	600	600	+100	+20.00	3,000	-
[7426]	26/06/01	500	508	500	500	0	0.00	900	-
[7426]	26/05/29	510	511	495	500	0	0.00	3,600	-
[7426]	26/05/28	504	511	500	500	-7	-1.38	1,600	-
[7426]	26/05/27	512	513	494	507	-5	-0.98	4,700	-
[7426]	26/05/26	509	515	509	512	-7	-1.35	1,500	-
[7426]	26/05/25	518	519	510	519	0	0.00	2,000	-
[7426]	26/05/22	510	519	508	519	0	+0.00	2,900	-
[7426]	26/05/21	500	519	500	519	+16.0	+3.18	3,800	-
[7426]	26/05/20	518	523	503	503	-10.0	-1.95	6,300	-
[7426]	26/05/19	505	518	505	513	+8.0	+1.58	2,800	-
[7426]	26/05/18	496	513	456	505	+8.0	+1.61	21,900	-
[7426]	26/05/15	500	508	497	497	-2.0	-0.40	4,800	-
[7426]	26/05/14	505	525	497	499	-16.0	-3.11	13,800	-
[7426]	26/05/13	503	538	503	515	+20.0	+4.04	15,800	-
[7426]	26/05/12	510	520	495	495	-10.0	-1.98	10,600	-
[7426]	26/05/11	493	505	484	505	+19.0	+3.91	8,900	-
[7426]	26/05/08	480	495	480	486	+6.0	+1.25	12,600	-
[7426]	26/05/07	494	494	474	480	-11.0	-2.24	12,000	-
[7426]	26/05/01	482	506	481	491	+9.0	+1.87	11,400	-
[7426]	26/04/30	460	499	460	482	+10.0	+2.12	37,200	-
[7426]	26/04/28	485	515	442	472	-11.0	-2.28	75,400	-
[7426]	26/04/27	491	494	477	483	-9	-1.83	34,700	-
[7426]	26/04/24	470	532	470	492	-62	-11.19	182,500	-
[7426]	26/04/23	554	554	554	554	-150	-21.31	4,000	-
[7426]	26/04/22	698	707	698	704	-5	-0.71	2,100	-
[7426]	26/04/21	703	709	697	709	+6	+0.85	5,200	-
[7426]	26/04/20	719	721	703	703	-1	-0.14	4,200	-
[7426]	26/04/17	730	735	702	704	-27	-3.69	28,000	-
[7426]	26/04/16	760	760	731	731	-39	-5.06	18,000	-
[7426]	26/04/15	777	799	770	770	-14	-1.79	6,100	-
[7426]	26/04/14	785	789	782	784	-8	-1.01	4,400	-
[7426]	26/04/13	794	800	792	792	-2	-0.25	3,100	-
[7426]	26/04/10	796	800	794	794	-3	-0.38	2,700	-
[7426]	26/04/09	800	815	797	797	-3	-0.38	7,300	-
[7426]	26/04/08	784	801	781	800	+19	+2.43	9,700	-
[7426]	26/04/07	797	807	770	781	-30	-3.70	22,000	-
[7426]	26/04/06	804	815	787	811	-8	-0.98	13,500	-
[7426]	26/04/03	815	824	802	819	-13	-1.56	28,700	-
[7426]	26/04/02	880	881	813	832	-78	-8.57	46,600	-
[7426]	26/04/01	989	993	874	910	-129	-12.42	99,200	-
[7426]	26/03/31	1,085	1,085	1,016	1,039	-46	-4.24	8,500	-
[7426]	26/03/30	1,089	1,100	1,085	1,085	-35	-3.13	700	-
[7426]	26/03/27	1,100	1,120	1,090	1,120	+20	+1.82	7,600	-
[7426]	26/03/26	1,098	1,100	1,072	1,100	+2	+0.18	6,900	-
[7426]	26/03/25	1,095	1,098	1,078	1,098	+18	+1.67	3,400	-
[7426]	26/03/24	1,089	1,099	1,080	1,080	+5	+0.47	2,000	-
[7426]	26/03/23	1,088	1,088	1,050	1,075	-36	-3.24	11,700	-
[7426]	26/03/19	1,123	1,138	1,092	1,111	-10	-0.89	7,300	-
[7426]	26/03/18	1,138	1,138	1,121	1,121	-20	-1.75	3,900	-
[7426]	26/03/17	1,116	1,154	1,098	1,141	+51	+4.68	16,700	-
[7426]	26/03/16	1,096	1,117	1,090	1,090	-6	-0.55	8,200	-
[7426]	26/03/13	1,101	1,101	1,080	1,096	-6	-0.54	9,500	-
[7426]	26/03/12	1,115	1,125	1,102	1,102	-19	-1.69	6,500	-
[7426]	26/03/11	1,141	1,156	1,121	1,121	-20	-1.75	8,700	-
[7426]	26/03/10	1,154	1,172	1,132	1,141	-8	-0.70	15,600	-
[7426]	26/03/09	1,125	1,169	1,086	1,149	-61	-5.04	35,100	-
[7426]	26/03/06	1,088	1,216	1,088	1,210	+117	+10.70	62,900	-
[7426]	26/03/05	1,123	1,229	1,077	1,093	+16	+1.49	122,600	-
[7426]	26/03/04	1,145	1,145	1,077	1,077	-54	-4.77	17,100	-
[7426]	26/03/03	1,186	1,186	1,131	1,131	-55	-4.64	15,700	-
[7426]	26/03/02	1,196	1,199	1,186	1,186	-21	-1.74	7,000	-
[7426]	26/02/27	1,189	1,207	1,189	1,207	+18	+1.51	5,900	-
[7426]	26/02/26	1,225	1,225	1,175	1,189	-6	-0.50	22,700	-
[7426]	26/02/25	1,217	1,235	1,174	1,195	-66	-5.23	55,700	-
[7426]	26/02/24	1,430	1,469	1,260	1,261	-109	-7.96	84,000	-
[7426]	26/02/20	1,351	1,429	1,350	1,370	-20	-1.44	25,900	-
[7426]	26/02/19	1,445	1,515	1,390	1,390	-68	-4.66	63,500	-
[7426]	26/02/18	1,449	1,500	1,362	1,458	+148	+11.30	101,900	-
[7426]	26/02/17	1,235	1,437	1,232	1,310	+85	+6.94	131,100	-
[7426]	26/02/16	1,253	1,272	1,225	1,225	-24	-1.92	12,300	-
[7426]	26/02/13	1,238	1,261	1,216	1,249	-8	-0.64	13,500	-
[7426]	26/02/12	1,281	1,295	1,243	1,257	-24	-1.87	14,600	-
[7426]	26/02/10	1,323	1,323	1,250	1,281	-42	-3.17	35,200	-
[7426]	26/02/09	1,345	1,345	1,260	1,323	+30	+2.32	27,800	-
[7426]	26/02/06	1,263	1,414	1,244	1,293	+52	+4.19	159,600	-
[7426]	26/02/05	1,230	1,246	1,230	1,241	+12	+0.98	2,700	-
[7426]	26/02/04	1,237	1,243	1,229	1,229	-8	-0.65	3,800	-
[7426]	26/02/03	1,247	1,247	1,232	1,237	+16	+1.31	3,600	-
[7426]	26/02/02	1,248	1,248	1,220	1,221	+1	+0.08	4,000	-
[7426]	26/01/30	1,231	1,267	1,218	1,220	-21	-1.69	16,500	-
[7426]	26/01/29	1,211	1,249	1,211	1,241	+20	+1.64	6,500	-
[7426]	26/01/28	1,240	1,240	1,217	1,221	+1	+0.08	4,400	-
[7426]	26/01/27	1,222	1,241	1,220	1,220	-7	-0.57	4,100	-
[7426]	26/01/26	1,217	1,238	1,217	1,227	-1	-0.08	3,400	-
[7426]	26/01/23	1,237	1,237	1,215	1,228	+4	+0.33	7,400	-
[7426]	26/01/22	1,207	1,241	1,207	1,224	+18	+1.49	6,400	-
[7426]	26/01/21	1,200	1,250	1,188	1,206	-24	-1.95	13,500	-
[7426]	26/01/20	1,209	1,230	1,201	1,230	+11	+0.90	4,400	-
[7426]	26/01/19	1,218	1,247	1,196	1,219	-29	-2.32	8,800	-
[7426]	26/01/16	1,205	1,269	1,200	1,248	+29	+2.38	13,600	-
[7426]	26/01/15	1,163	1,220	1,163	1,219	+66	+5.72	16,900	-
[7426]	26/01/14	1,155	1,156	1,147	1,153	+7	+0.61	3,300	-
[7426]	26/01/13	1,160	1,163	1,143	1,146	+6	+0.53	7,700	-
[7426]	26/01/09	1,120	1,197	1,114	1,140	+23	+2.06	39,000	-
[7426]	26/01/08	1,101	1,129	1,101	1,117	+13	+1.18	4,200	-
[7426]	26/01/07	1,099	1,105	1,096	1,104	+5	+0.45	2,500	-
[7426]	26/01/06	1,095	1,099	1,091	1,099	-1	-0.09	2,700	-
[7426]	26/01/05	1,090	1,108	1,090	1,100	+12	+1.10	3,800	-
[7426]	25/12/30	1,096	1,100	1,085	1,088	-8	-0.73	2,800	-
[7426]	25/12/29	1,093	1,098	1,084	1,096	+13	+1.20	4,400	-
[7426]	25/12/26	1,083	1,091	1,083	1,083	+2	+0.19	8,400	-
[7426]	25/12/25	1,083	1,083	1,081	1,081	-3	-0.28	3,100	-
[7426]	25/12/24	1,088	1,089	1,083	1,084	+1	+0.09	1,900	-
[7426]	25/12/23	1,089	1,089	1,082	1,083	-1	-0.09	6,500	-
[7426]	25/12/22	1,090	1,096	1,080	1,084	+1	+0.09	3,900	-
[7426]	25/12/19	1,079	1,088	1,079	1,083	+3	+0.28	1,100	-
[7426]	25/12/18	1,071	1,096	1,071	1,080	+2	+0.19	3,400	-
[7426]	25/12/17	1,081	1,095	1,070	1,078	0	0.00	6,600	-
[7426]	25/12/16	1,070	1,122	1,070	1,078	-3	-0.28	22,300	-
[7426]	25/12/15	1,100	1,108	1,081	1,081	0	0.00	33,500	-
[7426]	25/12/12	1,082	1,385	1,073	1,081	-4	-0.37	482,600	-
[7426]	25/12/11	1,099	1,099	1,084	1,085	-16	-1.45	2,800	-
[7426]	25/12/10	1,104	1,122	1,100	1,101	-3	-0.27	2,100	-
[7426]	25/12/09	1,107	1,120	1,104	1,104	-11	-0.99	1,300	-
[7426]	25/12/08	1,100	1,130	1,100	1,115	-3	-0.27	4,200	-
[7426]	25/12/05	1,095	1,118	1,090	1,118	+19	+1.73	3,200	-
[7426]	25/12/04	1,099	1,099	1,094	1,099	+4	+0.37	1,300	-
[7426]	25/12/03	1,120	1,120	1,095	1,095	-24	-2.14	2,000	-
[7426]	25/12/02	1,120	1,120	1,108	1,119	+7	+0.63	1,500	-
[7426]	25/12/01	1,112	1,112	1,100	1,112	-8	-0.71	2,300	-
[7426]	25/11/28	1,095	1,124	1,095	1,120	+23	+2.10	3,200	-
[7426]	25/11/27	1,101	1,101	1,088	1,097	-14	-1.26	1,500	-
[7426]	25/11/26	1,116	1,116	1,077	1,111	+21	+1.93	3,200	-
[7426]	25/11/25	1,091	1,091	1,090	1,090	-8	-0.73	2,100	-
[7426]	25/11/21	1,081	1,098	1,075	1,098	+2	+0.18	2,900	-
[7426]	25/11/20	1,083	1,113	1,080	1,096	+14	+1.29	2,000	-
[7426]	25/11/19	1,080	1,082	1,080	1,082	0	0.00	1,100	-
[7426]	25/11/18	1,122	1,122	1,082	1,082	-40	-3.57	3,700	-
[7426]	25/11/17	1,094	1,124	1,092	1,122	+25	+2.28	1,300	-
[7426]	25/11/14	1,115	1,126	1,095	1,097	-21	-1.88	5,200	-
[7426]	25/11/13	1,133	1,133	1,118	1,118	-12	-1.06	3,000	-
[7426]	25/11/12	1,137	1,155	1,130	1,130	-19	-1.65	6,200	-
[7426]	25/11/11	1,146	1,178	1,132	1,149	+3	+0.26	7,200	-
[7426]	25/11/10	1,161	1,161	1,143	1,146	+8	+0.70	1,500	-
[7426]	25/11/07	1,146	1,170	1,138	1,138	-1	-0.09	2,700	-
[7426]	25/11/06	1,169	1,169	1,135	1,139	0	0.00	2,100	-
[7426]	25/11/05	1,156	1,156	1,133	1,139	-29	-2.48	2,300	-
[7426]	25/11/04	1,153	1,168	1,146	1,168	+27	+2.37	2,600	-
[7426]	25/10/31	1,140	1,157	1,137	1,141	+1	+0.09	1,500	-
[7426]	25/10/30	1,153	1,177	1,135	1,140	-31	-2.65	3,900	-
[7426]	25/10/29	1,165	1,171	1,140	1,171	+6	+0.52	3,500	-
[7426]	25/10/28	1,135	1,170	1,134	1,165	+27	+2.37	3,800	-
[7426]	25/10/27	1,142	1,169	1,132	1,138	-21	-1.81	5,600	-
[7426]	25/10/24	1,146	1,169	1,146	1,159	+7	+0.61	1,700	-
[7426]	25/10/23	1,155	1,162	1,150	1,152	+12	+1.05	700	-
[7426]	25/10/22	1,141	1,141	1,140	1,140	-19	-1.64	500	-
[7426]	25/10/21	1,163	1,163	1,150	1,159	-1	-0.09	800	-
[7426]	25/10/20	1,129	1,169	1,129	1,160	+28	+2.47	1,800	-
[7426]	25/10/17	1,111	1,177	1,108	1,132	+26	+2.35	4,100	-
[7426]	25/10/16	1,150	1,150	1,101	1,106	-29	-2.56	4,800	-
[7426]	25/10/15	1,145	1,145	1,135	1,135	+19	+1.70	200	-
[7426]	25/10/14	1,152	1,152	1,100	1,116	-58	-4.94	7,400	-
[7426]	25/10/10	1,171	1,174	1,156	1,174	+9	+0.77	1,400	-
[7426]	25/10/09	1,165	1,166	1,165	1,165	-24	-2.02	300	-
[7426]	25/10/08	1,188	1,189	1,173	1,189	+9	+0.76	1,400	-
[7426]	25/10/07	1,173	1,180	1,173	1,180	+7	+0.60	300	-
[7426]	25/10/06	1,171	1,174	1,165	1,173	+34	+2.99	3,900	-
[7426]	25/10/03	1,113	1,146	1,113	1,139	+36	+3.26	7,100	-
[7426]	25/10/02	1,171	1,193	1,084	1,103	-60	-5.16	17,200	-
[7426]	25/10/01	1,202	1,206	1,161	1,163	-63	-5.14	5,500	-
[7426]	25/09/30	1,215	1,239	1,215	1,226	-17	-1.37	2,300	-
[7426]	25/09/29	1,259	1,259	1,243	1,243	-16	-1.27	500	-
[7426]	25/09/26	1,245	1,259	1,230	1,259	+14	+1.12	4,300	-
[7426]	25/09/25	1,275	1,275	1,245	1,245	-24	-1.89	1,100	-
[7426]	25/09/24	1,210	1,269	1,209	1,269	+60	+4.96	5,400	-
[7426]	25/09/22	1,200	1,223	1,200	1,209	+9	+0.75	1,300	-
[7426]	25/09/19	1,192	1,224	1,192	1,200	+9	+0.76	3,200	-
[7426]	25/09/18	1,185	1,204	1,180	1,191	-54	-4.34	8,800	-
[7426]	25/09/17	1,251	1,251	1,245	1,245	-15	-1.19	1,400	-
[7426]	25/09/16	1,256	1,268	1,250	1,260	-4	-0.32	1,100	-
[7426]	25/09/12	1,279	1,279	1,261	1,264	-18	-1.40	1,900	-
[7426]	25/09/11	1,258	1,296	1,247	1,282	+17	+1.34	3,200	-
[7426]	25/09/10	1,264	1,265	1,245	1,265	+10	+0.80	2,500	-
[7426]	25/09/09	1,258	1,269	1,251	1,255	+15	+1.21	1,900	-
[7426]	25/09/08	1,235	1,246	1,235	1,240	+6	+0.49	900	-
[7426]	25/09/05	1,288	1,288	1,233	1,234	-28	-2.22	2,800	-