コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7450]	26/03/23	1,266	1,267	1,266	1,267	-3	-0.24	5,600
[7450]	26/03/19	1,269	1,270	1,269	1,270	+1	+0.08	5,000
[7450]	26/03/18	1,269	1,270	1,269	1,269	+1	+0.08	5,600
[7450]	26/03/17	1,268	1,268	1,268	1,268	+1	+0.08	6,700
[7450]	26/03/16	1,268	1,268	1,267	1,267	-1	-0.08	11,400
[7450]	26/03/13	1,268	1,268	1,267	1,268	+1	+0.08	23,500
[7450]	26/03/12	1,267	1,267	1,267	1,267	0	0.00	300
[7450]	26/03/11	1,267	1,268	1,267	1,267	0	0.00	1,000
[7450]	26/03/10	1,267	1,268	1,267	1,267	+1	+0.08	5,400
[7450]	26/03/09	1,267	1,267	1,266	1,266	-2	-0.16	5,300
[7450]	26/03/06	1,267	1,268	1,266	1,268	+2	+0.16	12,600
[7450]	26/03/05	1,266	1,268	1,266	1,266	0	0.00	3,300
[7450]	26/03/04	1,267	1,267	1,264	1,266	-1	-0.08	21,500
[7450]	26/03/03	1,275	1,275	1,267	1,267	-11	-0.86	9,000
[7450]	26/03/02	1,278	1,279	1,277	1,278	0	0.00	48,600
[7450]	26/02/27	1,278	1,279	1,278	1,278	0	0.00	8,400
[7450]	26/02/26	1,278	1,279	1,278	1,278	0	0.00	21,800
[7450]	26/02/25	1,278	1,279	1,278	1,278	0	0.00	35,900
[7450]	26/02/24	1,278	1,279	1,278	1,278	0	0.00	32,200
[7450]	26/02/20	1,278	1,279	1,278	1,278	0	0.00	51,500
[7450]	26/02/19	1,278	1,279	1,278	1,278	0	0.00	2,200
[7450]	26/02/18	1,278	1,279	1,278	1,278	0	0.00	4,700
[7450]	26/02/17	1,278	1,279	1,278	1,278	0	0.00	6,000
[7450]	26/02/16	1,278	1,279	1,278	1,278	0	0.00	11,100
[7450]	26/02/13	1,278	1,278	1,278	1,278	0	0.00	8,100
[7450]	26/02/12	1,278	1,279	1,277	1,278	0	0.00	24,800
[7450]	26/02/10	1,278	1,279	1,278	1,278	0	0.00	6,400
[7450]	26/02/09	1,278	1,278	1,277	1,278	+1	+0.08	89,600
[7450]	26/02/06	1,277	1,277	1,277	1,277	0	0.00	6,800
[7450]	26/02/05	1,277	1,277	1,277	1,277	0	0.00	5,300
[7450]	26/02/04	1,277	1,278	1,277	1,277	-1	-0.08	8,900
[7450]	26/02/03	1,277	1,278	1,277	1,278	+1	+0.08	13,700
[7450]	26/02/02	1,276	1,277	1,276	1,277	+1	+0.08	119,700
[7450]	26/01/30	1,276	1,276	1,276	1,276	0	0.00	6,700
[7450]	26/01/29	1,276	1,277	1,276	1,276	-1	-0.08	8,200
[7450]	26/01/28	1,277	1,277	1,276	1,277	+1	+0.08	21,800
[7450]	26/01/27	1,276	1,276	1,276	1,276	0	0.00	15,200
[7450]	26/01/26	1,276	1,277	1,276	1,276	0	0.00	48,200
[7450]	26/01/23	1,276	1,276	1,276	1,276	0	0.00	64,500
[7450]	26/01/22	1,276	1,277	1,276	1,276	0	0.00	25,200
[7450]	26/01/21	1,276	1,277	1,276	1,276	0	0.00	23,700
[7450]	26/01/20	1,276	1,277	1,276	1,276	0	0.00	10,700
[7450]	26/01/19	1,276	1,277	1,276	1,276	0	0.00	20,800
[7450]	26/01/16	1,276	1,276	1,276	1,276	0	0.00	29,800
[7450]	26/01/15	1,276	1,276	1,276	1,276	0	0.00	37,200
[7450]	26/01/14	1,276	1,276	1,276	1,276	0	0.00	63,500
[7450]	26/01/13	1,276	1,277	1,276	1,276	-1	-0.08	54,300
[7450]	26/01/09	1,278	1,279	1,276	1,277	+127	+11.04	213,500
[7450]	26/01/08	1,015	1,176	1,011	1,150	+135	+13.30	111,500
[7450]	26/01/07	1,019	1,019	1,010	1,015	+7	+0.69	2,900
[7450]	26/01/06	1,008	1,015	1,007	1,008	0	0.00	4,200
[7450]	26/01/05	1,008	1,008	1,002	1,008	+10	+1.00	2,800
[7450]	25/12/30	994	1,002	994	998	+4	+0.40	3,400
[7450]	25/12/29	998	998	994	994	-4	-0.40	1,800
[7450]	25/12/26	994	998	993	998	+3	+0.30	7,300
[7450]	25/12/25	994	997	994	995	+1	+0.10	6,700
[7450]	25/12/24	998	998	994	994	-4	-0.40	4,300
[7450]	25/12/23	999	999	995	998	+2	+0.20	1,400
[7450]	25/12/22	995	998	995	996	-1	-0.10	1,400
[7450]	25/12/19	997	998	993	997	0	0.00	1,300
[7450]	25/12/18	997	997	994	997	+1	+0.10	1,100
[7450]	25/12/17	994	996	994	996	+2	+0.20	1,100
[7450]	25/12/16	995	997	994	994	-1	-0.10	2,300
[7450]	25/12/15	998	998	995	995	-3	-0.30	2,700
[7450]	25/12/12	1,000	1,000	998	998	0	0.00	2,000
[7450]	25/12/11	1,000	1,000	993	998	+3	+0.30	2,800
[7450]	25/12/10	996	1,002	994	995	0	0.00	6,500
[7450]	25/12/09	999	1,004	995	995	+2	+0.20	8,900
[7450]	25/12/08	995	995	993	993	0	0.00	2,000
[7450]	25/12/05	993	994	993	993	0	0.00	2,500
[7450]	25/12/04	993	995	993	993	0	0.00	1,800
[7450]	25/12/03	994	995	993	993	-1	-0.10	2,500
[7450]	25/12/02	997	997	994	994	-1	-0.10	600
[7450]	25/12/01	997	998	994	995	-2	-0.20	3,600
[7450]	25/11/28	998	998	995	997	+2	+0.20	700
[7450]	25/11/27	995	998	995	995	0	0.00	1,700
[7450]	25/11/26	996	997	995	995	-1	-0.10	2,500
[7450]	25/11/25	998	998	995	996	0	0.00	2,600
[7450]	25/11/21	995	996	994	996	+1	+0.10	800
[7450]	25/11/20	997	999	993	995	-2	-0.20	3,400
[7450]	25/11/19	997	999	994	997	+3	+0.30	1,800
[7450]	25/11/18	994	995	994	994	0	0.00	1,700
[7450]	25/11/17	995	996	994	994	-3	-0.30	2,000
[7450]	25/11/14	999	999	995	997	-2	-0.20	1,700
[7450]	25/11/13	997	999	995	999	+4	+0.40	3,900
[7450]	25/11/12	995	996	995	995	0	0.00	3,000
[7450]	25/11/11	997	997	995	995	-1	-0.10	600
[7450]	25/11/10	996	996	995	996	0	0.00	1,300
[7450]	25/11/07	996	999	996	996	-2	-0.20	2,500
[7450]	25/11/06	999	1,000	998	998	0	0.00	1,000
[7450]	25/11/05	996	999	996	998	+2	+0.20	2,100
[7450]	25/11/04	996	998	996	996	0	0.00	1,600
[7450]	25/10/31	998	998	996	996	-1	-0.10	1,200
[7450]	25/10/30	996	997	996	997	0	0.00	2,200
[7450]	25/10/29	997	997	996	997	0	0.00	1,200
[7450]	25/10/28	997	998	997	997	-3	-0.30	1,600
[7450]	25/10/27	1,000	1,000	998	1,000	0	0.00	600
[7450]	25/10/24	1,000	1,000	998	1,000	+1	+0.10	3,600
[7450]	25/10/23	999	1,000	998	999	0	0.00	3,300
[7450]	25/10/22	1,003	1,003	999	999	-4	-0.40	1,900
[7450]	25/10/21	1,000	1,003	999	1,003	+5	+0.50	1,500
[7450]	25/10/20	1,000	1,001	998	998	-1	-0.10	1,700
[7450]	25/10/17	1,000	1,004	999	999	0	0.00	1,300
[7450]	25/10/16	998	1,000	996	999	+1	+0.10	2,200
[7450]	25/10/15	999	999	998	998	-8	-0.80	2,500
[7450]	25/10/14	1,000	1,006	998	1,006	+6	+0.60	5,100
[7450]	25/10/10	1,002	1,002	999	1,000	0	0.00	900
[7450]	25/10/09	998	1,001	997	1,000	+2	+0.20	2,400
[7450]	25/10/08	999	1,000	998	998	-1	-0.10	1,400
[7450]	25/10/07	999	999	998	999	+2	+0.20	900
[7450]	25/10/06	998	1,000	997	997	0	0.00	2,100
[7450]	25/10/03	996	1,006	995	997	+1	+0.10	7,700
[7450]	25/10/02	993	996	990	996	+2	+0.20	8,600
[7450]	25/10/01	997	997	993	994	-4	-0.40	7,600
[7450]	25/09/30	1,000	1,000	998	998	-1	-0.10	1,100
[7450]	25/09/29	1,000	1,001	998	999	0	0.00	1,600
[7450]	25/09/26	999	999	997	999	0	0.00	3,300
[7450]	25/09/25	998	1,000	997	999	+1	+0.10	4,500
[7450]	25/09/24	1,000	1,000	998	998	-2	-0.20	4,800
[7450]	25/09/22	998	1,000	998	1,000	+1	+0.10	6,300
[7450]	25/09/19	1,001	1,001	999	999	0	0.00	2,500
[7450]	25/09/18	999	1,000	999	999	0	0.00	4,600
[7450]	25/09/17	1,001	1,001	999	999	-2	-0.20	2,900
[7450]	25/09/16	1,000	1,001	999	1,001	+1	+0.10	4,200
[7450]	25/09/12	1,000	1,001	999	1,000	0	0.00	3,600
[7450]	25/09/11	1,001	1,001	1,000	1,000	0	0.00	1,500
[7450]	25/09/10	1,001	1,001	1,000	1,000	0	0.00	4,000
[7450]	25/09/09	1,001	1,001	1,000	1,000	0	0.00	4,700
[7450]	25/09/08	1,001	1,003	1,000	1,000	0	0.00	5,300
[7450]	25/09/05	1,000	1,001	1,000	1,000	0	0.00	7,000
[7450]	25/09/04	1,002	1,002	1,000	1,000	-1	-0.10	3,400
[7450]	25/09/03	1,001	1,003	1,001	1,001	+1	+0.10	5,300
[7450]	25/09/02	1,001	1,002	1,000	1,000	-1	-0.10	6,800
[7450]	25/09/01	1,002	1,002	1,000	1,001	-1	-0.10	11,900
[7450]	25/08/29	1,003	1,006	1,002	1,002	-5	-0.50	12,800
[7450]	25/08/28	1,000	1,020	1,000	1,007	-57	-5.36	29,800
[7450]	25/08/27	1,062	1,065	1,055	1,064	-3	-0.28	21,300
[7450]	25/08/26	1,064	1,069	1,062	1,067	0	0.00	14,000
[7450]	25/08/25	1,065	1,070	1,064	1,067	+3	+0.28	11,200
[7450]	25/08/22	1,064	1,066	1,064	1,064	0	0.00	4,400
[7450]	25/08/21	1,064	1,065	1,062	1,064	0	0.00	5,100
[7450]	25/08/20	1,064	1,065	1,063	1,064	-1	-0.09	3,100
[7450]	25/08/19	1,064	1,065	1,062	1,065	+1	+0.09	2,200
[7450]	25/08/18	1,062	1,065	1,062	1,064	+2	+0.19	1,800
[7450]	25/08/15	1,060	1,064	1,058	1,062	+2	+0.19	3,900
[7450]	25/08/14	1,066	1,066	1,059	1,060	-6	-0.56	7,400
[7450]	25/08/13	1,067	1,067	1,063	1,066	+4	+0.38	5,100
[7450]	25/08/12	1,058	1,064	1,057	1,062	+4	+0.38	6,000
[7450]	25/08/08	1,062	1,065	1,058	1,058	0	0.00	4,400
[7450]	25/08/07	1,051	1,062	1,051	1,058	+7	+0.67	7,000
[7450]	25/08/06	1,057	1,059	1,051	1,051	0	0.00	5,800
[7450]	25/08/05	1,046	1,052	1,046	1,051	+7	+0.67	6,200
[7450]	25/08/04	1,044	1,044	1,041	1,044	-3	-0.29	11,800
[7450]	25/08/01	1,051	1,053	1,047	1,047	-7	-0.66	14,800
[7450]	25/07/31	1,054	1,056	1,052	1,054	-3	-0.28	10,100
[7450]	25/07/30	1,058	1,058	1,053	1,057	-2	-0.19	6,000
[7450]	25/07/29	1,063	1,063	1,059	1,059	-5	-0.47	6,600
[7450]	25/07/28	1,071	1,071	1,063	1,064	-7	-0.65	5,600
[7450]	25/07/25	1,066	1,071	1,066	1,071	+2	+0.19	2,700
[7450]	25/07/24	1,066	1,076	1,065	1,069	-5	-0.47	6,000
[7450]	25/07/23	1,070	1,078	1,066	1,074	-5	-0.46	4,700
[7450]	25/07/22	1,065	1,079	1,065	1,079	+13	+1.22	4,000
[7450]	25/07/18	1,065	1,067	1,065	1,066	-2	-0.19	2,000
[7450]	25/07/17	1,067	1,069	1,067	1,068	-1	-0.09	2,000
[7450]	25/07/16	1,070	1,071	1,069	1,069	-4	-0.37	3,100
[7450]	25/07/15	1,077	1,077	1,073	1,073	-2	-0.19	3,000
[7450]	25/07/14	1,082	1,082	1,074	1,075	-7	-0.65	3,800
[7450]	25/07/11	1,071	1,082	1,065	1,082	+13	+1.22	8,300
[7450]	25/07/10	1,072	1,073	1,069	1,069	-2	-0.19	2,100
[7450]	25/07/09	1,074	1,079	1,070	1,071	-1	-0.09	4,900
[7450]	25/07/08	1,068	1,072	1,068	1,072	+4	+0.37	1,100
[7450]	25/07/07	1,073	1,073	1,068	1,068	-3	-0.28	2,100
[7450]	25/07/04	1,075	1,077	1,068	1,071	-3	-0.28	3,800
[7450]	25/07/03	1,078	1,079	1,072	1,074	-3	-0.28	700
[7450]	25/07/02	1,071	1,077	1,071	1,077	+7	+0.65	2,300
[7450]	25/07/01	1,068	1,073	1,067	1,070	+4	+0.38	3,400
[7450]	25/06/30	1,067	1,072	1,066	1,066	-1	-0.09	800
[7450]	25/06/27	1,069	1,070	1,063	1,067	-2	-0.19	1,900
[7450]	25/06/26	1,066	1,069	1,063	1,069	+9	+0.85	1,800
[7450]	25/06/25	1,061	1,062	1,058	1,060	-9	-0.84	1,200
[7450]	25/06/24	1,069	1,069	1,061	1,069	+4	+0.38	1,400
[7450]	25/06/23	1,063	1,065	1,057	1,065	+2	+0.19	1,400
[7450]	25/06/20	1,061	1,070	1,060	1,063	+3	+0.28	3,300
[7450]	25/06/19	1,056	1,060	1,056	1,060	+4	+0.38	700
[7450]	25/06/18	1,059	1,060	1,056	1,056	-2	-0.19	1,200
[7450]	25/06/17	1,060	1,060	1,058	1,058	-2	-0.19	400
[7450]	25/06/16	1,062	1,062	1,060	1,060	-2	-0.19	200
[7450]	25/06/13	1,053	1,063	1,050	1,062	+3	+0.28	1,800
[7450]	25/06/12	1,050	1,059	1,045	1,059	+9	+0.86	1,400
[7450]	25/06/11	1,049	1,050	1,046	1,050	+1	+0.10	700
[7450]	25/06/10	1,048	1,049	1,042	1,049	0	0.00	2,200
[7450]	25/06/09	1,055	1,055	1,049	1,049	+3	+0.29	200
[7450]	25/06/06	1,050	1,050	1,046	1,046	-4	-0.38	900
[7450]	25/06/05	1,047	1,063	1,047	1,050	+5	+0.48	2,300
[7450]	25/06/04	1,044	1,047	1,044	1,045	+1	+0.10	1,300
[7450]	25/06/03	1,047	1,051	1,044	1,044	-3	-0.29	1,700
[7450]	25/06/02	1,057	1,057	1,042	1,047	-11	-1.04	4,800
[7450]	25/05/30	1,059	1,068	1,056	1,058	-2	-0.19	2,500
[7450]	25/05/29	1,062	1,069	1,060	1,060	-4	-0.38	1,400
[7450]	25/05/28	1,069	1,069	1,056	1,064	-4	-0.37	3,600
[7450]	25/05/27	1,064	1,068	1,056	1,068	+4	+0.38	2,000
[7450]	25/05/26	1,063	1,067	1,057	1,064	+7	+0.66	2,900
[7450]	25/05/23	1,058	1,059	1,057	1,057	-1	-0.09	2,300
[7450]	25/05/22	1,070	1,070	1,058	1,058	-3	-0.28	2,400
[7450]	25/05/21	1,067	1,067	1,061	1,061	-4	-0.38	800
[7450]	25/05/20	1,065	1,070	1,061	1,065	－	－	2,300
[7450]	25/05/19	－	－	－	1,061	－	－	0
[7450]	25/05/16	1,070	1,070	1,061	1,061	-3	-0.28	1,700
[7450]	25/05/15	1,062	1,071	1,062	1,064	+1	+0.09	800
[7450]	25/05/14	1,067	1,067	1,062	1,063	+3	+0.28	900
[7450]	25/05/13	1,066	1,068	1,060	1,060	-2	-0.19	1,200
[7450]	25/05/12	1,067	1,067	1,060	1,062	+5	+0.47	1,400
[7450]	25/05/09	1,071	1,071	1,057	1,057	-9	-0.84	3,000
[7450]	25/05/08	1,071	1,071	1,065	1,066	-11	-1.02	1,000
[7450]	25/05/07	1,081	1,081	1,074	1,077	-1	-0.09	1,200
[7450]	25/05/02	1,082	1,082	1,068	1,078	-2	-0.19	2,300
[7450]	25/05/01	1,082	1,082	1,062	1,080	-2	-0.18	3,100
[7450]	25/04/30	1,109	1,109	1,081	1,082	+3	+0.28	3,100
[7450]	25/04/28	1,084	1,148	1,069	1,079	-5	-0.46	27,000
[7450]	25/04/25	1,081	1,084	1,074	1,084	+10	+0.93	900
[7450]	25/04/24	1,088	1,088	1,074	1,074	-11	-1.01	3,200
[7450]	25/04/23	1,088	1,088	1,080	1,085	-3	-0.28	2,200
[7450]	25/04/22	1,087	1,089	1,085	1,088	+1	+0.09	3,100
[7450]	25/04/21	1,086	1,087	1,066	1,087	+7	+0.65	3,500
[7450]	25/04/18	1,070	1,090	1,070	1,080	-6	-0.55	3,400
[7450]	25/04/17	1,091	1,108	1,065	1,086	-7	-0.64	7,100
[7450]	25/04/16	1,099	1,099	1,093	1,093	+8	+0.74	200
[7450]	25/04/15	1,107	1,112	1,085	1,085	-21	-1.90	4,100
[7450]	25/04/14	1,097	1,110	1,077	1,106	+33	+3.08	6,100
[7450]	25/04/11	1,086	1,087	1,065	1,073	-13	-1.20	1,100
[7450]	25/04/10	1,084	1,086	1,078	1,086	+31	+2.94	1,900
[7450]	25/04/09	1,045	1,064	1,045	1,055	+13	+1.25	2,100
[7450]	25/04/08	1,001	1,064	1,001	1,042	+43	+4.30	4,500
[7450]	25/04/07	998	1,000	973	999	-74	-6.90	11,300
[7450]	25/04/04	1,103	1,104	1,054	1,073	-30	-2.72	7,000
[7450]	25/04/03	1,138	1,138	1,103	1,103	-31	-2.73	3,700
[7450]	25/04/02	1,148	1,148	1,134	1,134	+6	+0.53	1,100
[7450]	25/04/01	1,136	1,138	1,125	1,128	+6	+0.53	4,700
[7450]	25/03/31	1,123	1,128	1,120	1,122	+1	+0.09	2,900
[7450]	25/03/28	1,108	1,124	1,108	1,121	-5	-0.44	2,000
[7450]	25/03/27	1,111	1,126	1,100	1,126	+26	+2.36	4,200
[7450]	25/03/26	1,099	1,105	1,098	1,100	+2	+0.18	2,600
[7450]	25/03/25	1,099	1,099	1,095	1,098	+3	+0.27	1,200
[7450]	25/03/24	1,094	1,095	1,091	1,095	0	0.00	4,000
[7450]	25/03/21	1,099	1,099	1,092	1,095	-4	-0.36	1,800
[7450]	25/03/19	1,095	1,100	1,095	1,099	+4	+0.37	1,600
[7450]	25/03/18	1,100	1,100	1,094	1,095	0	0.00	5,000
[7450]	25/03/17	1,095	1,096	1,090	1,095	+5	+0.46	2,600
[7450]	25/03/14	1,090	1,098	1,090	1,090	-5	-0.46	600
[7450]	25/03/13	1,099	1,099	1,095	1,095	-4	-0.36	2,600