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
[7509]	26/07/07	－	－	－	4,670	－	－	0	-
[7509]	26/07/06	－	－	－	4,670	－	－	0	-
[7509]	26/07/03	4,635	4,670	4,635	4,670	+40.0	+0.86	200	6,809,355,264
[7509]	26/07/02	－	－	－	4,630	－	－	0	-
[7509]	26/07/01	4,645	4,645	4,630	4,630	+55	+1.20	800	-
[7509]	26/06/30	4,575	4,575	4,575	4,575	0	0.00	300	-
[7509]	26/06/29	4,575	4,575	4,575	4,575	－	－	100	-
[7509]	26/06/26	－	－	－	4,575	－	－	0	-
[7509]	26/06/25	4,530	4,575	4,515	4,575	－	－	300	-
[7509]	26/06/24	－	－	－	4,600	－	－	0	-
[7509]	26/06/23	－	－	－	4,600	－	－	0	-
[7509]	26/06/22	4,550	4,600	4,550	4,600	+110	+2.45	200	-
[7509]	26/06/19	4,550	4,550	4,490	4,490	-60	-1.32	500	-
[7509]	26/06/18	4,550	4,550	4,550	4,550	+60	+1.34	200	-
[7509]	26/06/17	4,600	4,600	4,490	4,490	-40	-0.88	900	-
[7509]	26/06/16	4,615	4,615	4,530	4,530	-80	-1.74	400	-
[7509]	26/06/15	4,670	4,670	4,460	4,610	+10	+0.22	1,100	-
[7509]	26/06/12	4,790	4,790	4,600	4,600	-50	-1.08	49,500	-
[7509]	26/06/11	4,650	4,650	4,650	4,650	－	－	100	-
[7509]	26/06/10	－	－	－	4,670	－	－	0	-
[7509]	26/06/09	－	－	－	4,670	－	－	0	-
[7509]	26/06/08	4,670	4,670	4,670	4,670	－	－	200	-
[7509]	26/06/05	－	－	－	4,600	－	－	0	-
[7509]	26/06/04	－	－	－	4,600	－	－	0	-
[7509]	26/06/03	4,615	4,635	4,600	4,600	0	0.00	300	-
[7509]	26/06/02	4,600	4,600	4,600	4,600	-125	-2.65	100	-
[7509]	26/06/01	4,840	4,840	4,640	4,725	-45	-0.94	1,000	-
[7509]	26/05/29	4,645	4,770	4,645	4,770	+195	+4.26	300	-
[7509]	26/05/28	4,575	4,575	4,575	4,575	－	－	200	-
[7509]	26/05/27	－	－	－	4,645	－	－	0	-
[7509]	26/05/26	4,645	4,645	4,645	4,645	－	－	100	-
[7509]	26/05/25	－	－	－	4,645	－	－	0	-
[7509]	26/05/22	4,760	4,760	4,645	4,645	-185.0	-3.83	1,000	-
[7509]	26/05/21	－	－	－	4,830	－	－	0	-
[7509]	26/05/20	－	－	－	4,830	－	－	0	-
[7509]	26/05/19	4,760	4,830	4,760	4,830	0	+0.00	300	-
[7509]	26/05/18	4,830	4,830	4,830	4,830	-70.0	-1.43	100	-
[7509]	26/05/15	4,980	4,980	4,830	4,900	-30.0	-0.61	1,000	-
[7509]	26/05/14	4,820	4,940	4,820	4,930	+110.0	+2.28	1,100	-
[7509]	26/05/13	4,825	4,825	4,810	4,820	+20.0	+0.42	300	-
[7509]	26/05/12	4,895	4,895	4,800	4,800	-25.0	-0.52	1,500	-
[7509]	26/05/11	4,700	4,835	4,700	4,825	+115.0	+2.44	2,900	-
[7509]	26/05/08	4,570	4,710	4,570	4,710	+70.0	+1.51	400	-
[7509]	26/05/07	4,600	4,690	4,530	4,640	-5.0	-0.11	700	-
[7509]	26/05/01	4,645	4,715	4,645	4,645	+70.0	+1.53	800	-
[7509]	26/04/30	4,575	4,575	4,575	4,575	0	+0.00	200	-
[7509]	26/04/28	4,575	4,575	4,575	4,575	-70.0	-1.51	200	-
[7509]	26/04/27	4,495	4,645	4,495	4,645	+135	+2.99	500	-
[7509]	26/04/24	4,390	4,510	4,390	4,510	+120	+2.73	900	-
[7509]	26/04/23	4,390	4,390	4,390	4,390	+15	+0.34	200	-
[7509]	26/04/22	4,360	4,375	4,360	4,375	-25	-0.57	200	-
[7509]	26/04/21	4,400	4,400	4,400	4,400	+5	+0.11	100	-
[7509]	26/04/20	4,360	4,395	4,360	4,395	+55	+1.27	300	-
[7509]	26/04/17	4,320	4,340	4,305	4,340	-10	-0.23	300	-
[7509]	26/04/16	4,350	4,350	4,350	4,350	－	－	100	-
[7509]	26/04/15	－	－	－	4,365	－	－	0	-
[7509]	26/04/14	4,330	4,365	4,315	4,365	+5	+0.11	600	-
[7509]	26/04/13	4,400	4,400	4,355	4,360	-80	-1.80	500	-
[7509]	26/04/10	4,420	4,445	4,420	4,440	+30	+0.68	900	-
[7509]	26/04/09	4,480	4,480	4,410	4,410	-75	-1.67	300	-
[7509]	26/04/08	4,415	4,490	4,415	4,485	+70	+1.59	800	-
[7509]	26/04/07	4,405	4,415	4,405	4,415	-50	-1.12	300	-
[7509]	26/04/06	4,470	4,470	4,400	4,465	-20	-0.45	700	-
[7509]	26/04/03	4,420	4,485	4,420	4,485	+10	+0.22	300	-
[7509]	26/04/02	4,470	4,550	4,470	4,475	+10	+0.22	900	-
[7509]	26/04/01	4,485	4,510	4,420	4,465	-45	-1.00	3,300	-
[7509]	26/03/31	4,455	4,510	4,455	4,510	+55	+1.23	1,000	-
[7509]	26/03/30	4,580	4,580	4,430	4,455	-200	-4.30	1,100	-
[7509]	26/03/27	4,665	4,665	4,655	4,655	－	－	200	-
[7509]	26/03/26	－	－	－	4,675	－	－	0	-
[7509]	26/03/25	4,605	4,675	4,605	4,675	+70	+1.52	1,600	-
[7509]	26/03/24	4,790	4,790	4,605	4,605	-45	-0.97	800	-
[7509]	26/03/23	4,730	4,730	4,580	4,650	-220	-4.52	1,200	-
[7509]	26/03/19	4,720	4,870	4,680	4,870	+40	+0.83	500	-
[7509]	26/03/18	4,770	4,830	4,770	4,830	－	－	200	-
[7509]	26/03/17	－	－	－	4,770	－	－	0	-
[7509]	26/03/16	4,725	4,770	4,700	4,770	-25	-0.52	500	-
[7509]	26/03/13	4,665	4,795	4,665	4,795	－	－	500	-
[7509]	26/03/12	－	－	－	4,735	－	－	0	-
[7509]	26/03/11	4,735	4,735	4,735	4,735	+5	+0.11	600	-
[7509]	26/03/10	4,705	4,730	4,705	4,730	+165	+3.61	200	-
[7509]	26/03/09	4,740	4,740	4,565	4,565	-225	-4.70	1,000	-
[7509]	26/03/06	4,650	4,790	4,650	4,790	0	0.00	400	-
[7509]	26/03/05	4,710	4,790	4,710	4,790	+140	+3.01	700	-
[7509]	26/03/04	4,715	4,715	4,645	4,650	-135	-2.82	400	-
[7509]	26/03/03	4,990	4,990	4,785	4,785	-135	-2.74	1,000	-
[7509]	26/03/02	4,985	4,985	4,910	4,920	-40	-0.81	1,400	-
[7509]	26/02/27	4,960	4,960	4,960	4,960	+70	+1.43	300	-
[7509]	26/02/26	4,890	4,890	4,890	4,890	0	0.00	200	-
[7509]	26/02/25	4,830	4,890	4,830	4,890	+130	+2.73	800	-
[7509]	26/02/24	4,755	4,760	4,600	4,760	-10	-0.21	2,200	-
[7509]	26/02/20	4,730	4,770	4,715	4,770	-30	-0.63	700	-
[7509]	26/02/19	4,800	4,800	4,800	4,800	0	0.00	200	-
[7509]	26/02/18	4,750	4,800	4,705	4,800	+45	+0.95	2,500	-
[7509]	26/02/17	4,630	4,760	4,630	4,755	+125	+2.70	1,300	-
[7509]	26/02/16	4,700	4,700	4,630	4,630	0	0.00	500	-
[7509]	26/02/13	4,630	4,630	4,630	4,630	-40	-0.86	100	-
[7509]	26/02/12	4,635	4,675	4,635	4,670	+40	+0.86	1,300	-
[7509]	26/02/10	4,480	4,630	4,450	4,630	+80	+1.76	1,200	-
[7509]	26/02/09	4,370	4,550	4,350	4,550	+320	+7.57	4,300	-
[7509]	26/02/06	4,230	4,255	4,230	4,230	+25	+0.59	600	-
[7509]	26/02/05	4,200	4,205	4,200	4,205	+20	+0.48	500	-
[7509]	26/02/04	4,220	4,220	4,185	4,185	-85	-1.99	300	-
[7509]	26/02/03	4,240	4,270	4,240	4,270	+30	+0.71	200	-
[7509]	26/02/02	4,240	4,240	4,240	4,240	+40	+0.95	700	-
[7509]	26/01/30	4,200	4,200	4,200	4,200	－	－	1,100	-
[7509]	26/01/29	－	－	－	4,175	－	－	0	-
[7509]	26/01/28	4,175	4,175	4,175	4,175	-70	-1.65	100	-
[7509]	26/01/27	4,245	4,245	4,245	4,245	+70	+1.68	100	-
[7509]	26/01/26	4,165	4,175	4,165	4,175	+10	+0.24	200	-
[7509]	26/01/23	4,100	4,165	4,100	4,165	-5	-0.12	1,200	-
[7509]	26/01/22	4,170	4,170	4,170	4,170	-10	-0.24	400	-
[7509]	26/01/21	4,230	4,235	4,165	4,180	-95	-2.22	700	-
[7509]	26/01/20	4,275	4,275	4,275	4,275	+45	+1.06	300	-
[7509]	26/01/19	4,240	4,240	4,170	4,230	+15	+0.36	700	-
[7509]	26/01/16	4,200	4,220	4,200	4,215	+55	+1.32	1,400	-
[7509]	26/01/15	4,160	4,160	4,160	4,160	+10	+0.24	100	-
[7509]	26/01/14	4,135	4,195	4,125	4,150	－	－	1,000	-
[7509]	26/01/13	－	－	－	4,200	－	－	0	-
[7509]	26/01/09	4,200	4,200	4,160	4,200	－	－	1,900	-
[7509]	26/01/08	－	－	－	4,240	－	－	0	-
[7509]	26/01/07	4,235	4,240	4,170	4,240	+75	+1.80	800	-
[7509]	26/01/06	4,210	4,225	4,165	4,165	-45	-1.07	300	-
[7509]	26/01/05	4,210	4,395	4,210	4,210	+50	+1.20	3,500	-
[7509]	25/12/30	4,150	4,160	4,145	4,160	+20	+0.48	1,200	-
[7509]	25/12/29	4,135	4,140	4,135	4,140	+75	+1.85	300	-
[7509]	25/12/26	4,040	4,065	4,040	4,065	+35	+0.87	300	-
[7509]	25/12/25	4,030	4,030	4,030	4,030	0	0.00	500	-
[7509]	25/12/24	4,030	4,030	4,030	4,030	+10	+0.25	100	-
[7509]	25/12/23	3,985	4,020	3,985	4,020	－	－	200	-
[7509]	25/12/22	－	－	－	4,020	－	－	0	-
[7509]	25/12/19	4,030	4,055	4,020	4,020	+45	+1.13	800	-
[7509]	25/12/18	4,040	4,045	3,975	3,975	-65	-1.61	300	-
[7509]	25/12/17	4,040	4,040	4,040	4,040	+5	+0.12	100	-
[7509]	25/12/16	4,035	4,035	4,035	4,035	+35	+0.88	100	-
[7509]	25/12/15	4,000	4,020	4,000	4,000	0	0.00	500	-
[7509]	25/12/12	4,035	4,035	3,965	4,000	0	0.00	400	-
[7509]	25/12/11	4,000	4,000	4,000	4,000	+30	+0.76	100	-
[7509]	25/12/10	3,995	3,995	3,970	3,970	－	－	200	-
[7509]	25/12/09	－	－	－	3,995	－	－	0	-
[7509]	25/12/08	3,995	3,995	3,995	3,995	0	0.00	100	-
[7509]	25/12/05	3,985	4,065	3,985	3,995	－	－	400	-
[7509]	25/12/04	－	－	－	4,045	－	－	0	-
[7509]	25/12/03	－	－	－	4,045	－	－	0	-
[7509]	25/12/02	4,050	4,050	4,045	4,045	-75	-1.82	300	-
[7509]	25/12/01	4,175	4,175	4,120	4,120	0	0.00	1,000	-
[7509]	25/11/28	4,010	4,120	4,010	4,120	+180	+4.57	700	-
[7509]	25/11/27	3,940	3,940	3,940	3,940	-70	-1.75	100	-
[7509]	25/11/26	3,965	4,010	3,965	4,010	+60	+1.52	400	-
[7509]	25/11/25	3,885	3,950	3,885	3,950	+55	+1.41	700	-
[7509]	25/11/21	3,895	3,895	3,895	3,895	－	－	100	-
[7509]	25/11/20	－	－	－	3,965	－	－	0	-
[7509]	25/11/19	3,965	3,965	3,965	3,965	－	－	100	-
[7509]	25/11/18	－	－	－	4,035	－	－	0	-
[7509]	25/11/17	4,035	4,035	3,965	4,035	－	－	400	-
[7509]	25/11/14	－	－	－	4,105	－	－	0	-
[7509]	25/11/13	4,100	4,105	4,100	4,105	+5	+0.12	200	-
[7509]	25/11/12	4,165	4,165	4,070	4,100	-105	-2.50	1,000	-
[7509]	25/11/11	4,135	4,205	4,135	4,205	+70	+1.69	800	-
[7509]	25/11/10	4,095	4,135	3,940	4,135	－	－	1,800	-
[7509]	25/11/07	－	－	－	4,050	－	－	0	-
[7509]	25/11/06	4,050	4,050	4,050	4,050	+30	+0.75	100	-
[7509]	25/11/05	4,020	4,020	4,020	4,020	-140	-3.37	200	-
[7509]	25/11/04	4,180	4,180	4,125	4,160	+85	+2.09	1,000	-
[7509]	25/10/31	4,090	4,090	4,075	4,075	+55	+1.37	200	-
[7509]	25/10/30	4,015	4,020	4,015	4,020	-10	-0.25	700	-
[7509]	25/10/29	4,030	4,030	4,030	4,030	-70	-1.71	100	-
[7509]	25/10/28	4,030	4,100	4,030	4,100	+90	+2.24	400	-
[7509]	25/10/27	4,010	4,010	4,010	4,010	-70	-1.72	100	-
[7509]	25/10/24	4,030	4,080	4,030	4,080	－	－	300	-
[7509]	25/10/23	－	－	－	3,995	－	－	0	-
[7509]	25/10/22	－	－	－	3,995	－	－	0	-
[7509]	25/10/21	3,995	3,995	3,995	3,995	0	0.00	100	-
[7509]	25/10/20	3,960	3,995	3,900	3,995	-35	-0.87	600	-
[7509]	25/10/17	4,030	4,030	4,030	4,030	+30	+0.75	100	-
[7509]	25/10/16	4,000	4,000	4,000	4,000	-50	-1.23	100	-
[7509]	25/10/15	4,050	4,050	4,050	4,050	+30	+0.75	100	-
[7509]	25/10/14	4,020	4,020	4,020	4,020	-70	-1.71	100	-
[7509]	25/10/10	4,090	4,090	4,090	4,090	+60	+1.49	100	-
[7509]	25/10/09	4,010	4,060	4,010	4,030	+10	+0.25	49,100	-
[7509]	25/10/08	4,085	4,085	4,020	4,020	-80	-1.95	200	-
[7509]	25/10/07	4,100	4,100	4,100	4,100	0	0.00	100	-
[7509]	25/10/06	4,100	4,100	4,100	4,100	-70	-1.68	200	-
[7509]	25/10/03	4,040	4,185	4,040	4,170	+90	+2.21	1,800	-
[7509]	25/10/02	4,105	4,150	4,080	4,080	-95	-2.28	1,600	-
[7509]	25/10/01	4,265	4,265	4,045	4,175	-75	-1.76	1,700	-
[7509]	25/09/30	4,230	4,250	4,230	4,250	+150	+3.66	900	-
[7509]	25/09/29	3,910	4,100	3,910	4,100	+55	+1.36	1,600	-
[7509]	25/09/26	3,995	4,060	3,995	4,045	+75	+1.89	2,300	-
[7509]	25/09/25	3,900	3,970	3,900	3,970	+70	+1.79	1,200	-
[7509]	25/09/24	3,805	3,900	3,805	3,900	+75	+1.96	400	-
[7509]	25/09/22	3,860	3,860	3,780	3,825	-35	-0.91	1,200	-
[7509]	25/09/19	3,860	3,860	3,860	3,860	-40	-1.03	100	-
[7509]	25/09/18	3,900	3,900	3,900	3,900	+60	+1.56	500	-
[7509]	25/09/17	3,840	3,840	3,840	3,840	-70	-1.79	100	-
[7509]	25/09/16	3,900	3,910	3,900	3,910	－	－	300	-
[7509]	25/09/12	－	－	－	3,900	－	－	0	-
[7509]	25/09/11	3,910	3,910	3,900	3,900	-15	-0.38	300	-
[7509]	25/09/10	3,920	3,920	3,915	3,915	-35	-0.89	300	-
[7509]	25/09/09	3,930	3,950	3,930	3,950	-40	-1.00	400	-
[7509]	25/09/08	3,975	3,990	3,930	3,990	+85	+2.18	400	-
[7509]	25/09/05	3,905	3,905	3,905	3,905	-70	-1.76	100	-
[7509]	25/09/04	3,975	3,975	3,955	3,975	0	0.00	300	-
[7509]	25/09/03	3,985	3,985	3,960	3,975	-20	-0.50	700	-
[7509]	25/09/02	3,970	3,995	3,970	3,995	+30	+0.76	600	-
[7509]	25/09/01	3,965	3,965	3,965	3,965	+35	+0.89	1,600	-
[7509]	25/08/29	3,920	3,965	3,920	3,930	+10	+0.26	700	-
[7509]	25/08/28	3,960	3,960	3,920	3,920	+20	+0.51	500	-
[7509]	25/08/27	3,870	3,900	3,855	3,900	+15	+0.39	900	-
[7509]	25/08/26	3,855	3,885	3,855	3,885	+80	+2.10	1,000	-
[7509]	25/08/25	3,775	3,805	3,750	3,805	+30	+0.79	1,100	-
[7509]	25/08/22	3,760	3,775	3,760	3,775	+45	+1.21	500	-
[7509]	25/08/21	3,765	3,765	3,695	3,730	-25	-0.67	400	-
[7509]	25/08/20	3,700	3,755	3,700	3,755	+85	+2.32	2,200	-
[7509]	25/08/19	3,700	3,700	3,670	3,670	-30	-0.81	600	-
[7509]	25/08/18	3,670	3,700	3,670	3,700	+10	+0.27	800	-
[7509]	25/08/15	3,660	3,690	3,660	3,690	－	－	400	-
[7509]	25/08/14	－	－	－	3,645	－	－	0	-
[7509]	25/08/13	3,700	3,700	3,645	3,645	-15	-0.41	400	-
[7509]	25/08/12	3,690	3,700	3,660	3,660	-30	-0.81	1,200	-
[7509]	25/08/08	3,690	3,690	3,690	3,690	+35	+0.96	100	-
[7509]	25/08/07	3,690	3,690	3,655	3,655	-35	-0.95	200	-
[7509]	25/08/06	3,710	3,710	3,690	3,690	+120	+3.36	700	-
[7509]	25/08/05	3,580	3,580	3,560	3,570	0	0.00	800	-
[7509]	25/08/04	3,625	3,625	3,525	3,570	-195	-5.18	2,000	-
[7509]	25/08/01	3,755	3,770	3,755	3,765	+65	+1.76	2,800	-
[7509]	25/07/31	3,630	3,770	3,630	3,700	+70	+1.93	2,200	-
[7509]	25/07/30	3,600	3,655	3,600	3,630	+60	+1.68	2,000	-
[7509]	25/07/29	3,580	3,580	3,570	3,570	+10	+0.28	300	-
[7509]	25/07/28	3,550	3,560	3,550	3,560	+35	+0.99	300	-
[7509]	25/07/25	3,570	3,570	3,525	3,525	-45	-1.26	600	-
[7509]	25/07/24	3,570	3,570	3,570	3,570	0	0.00	100	-
[7509]	25/07/23	3,570	3,570	3,570	3,570	+10	+0.28	200	-
[7509]	25/07/22	3,560	3,560	3,560	3,560	+10	+0.28	100	-
[7509]	25/07/18	3,550	3,550	3,550	3,550	-10	-0.28	100	-
[7509]	25/07/17	3,560	3,560	3,560	3,560	-15	-0.42	100	-
[7509]	25/07/16	3,520	3,575	3,500	3,575	－	－	1,700	-
[7509]	25/07/15	－	－	－	3,580	－	－	0	-
[7509]	25/07/14	3,580	3,580	3,580	3,580	-5	-0.14	200	-
[7509]	25/07/11	3,585	3,585	3,585	3,585	0	0.00	400	-
[7509]	25/07/10	3,530	3,585	3,530	3,585	+55	+1.56	500	-
[7509]	25/07/09	3,530	3,530	3,530	3,530	－	－	500	-
[7509]	25/07/08	－	－	－	3,470	－	－	0	-
[7509]	25/07/07	－	－	－	3,470	－	－	0	-
[7509]	25/07/04	－	－	－	3,470	－	－	0	-
[7509]	25/07/03	3,470	3,470	3,470	3,470	－	－	100	-
[7509]	25/07/02	－	－	－	3,520	－	－	0	-
[7509]	25/07/01	3,520	3,520	3,520	3,520	-20	-0.56	400	-
[7509]	25/06/30	3,515	3,540	3,490	3,540	－	－	500	-
[7509]	25/06/27	－	－	－	3,410	－	－	0	-
[7509]	25/06/26	－	－	－	3,410	－	－	0	-
[7509]	25/06/25	－	－	－	3,410	－	－	0	-
[7509]	25/06/24	－	－	－	3,410	－	－	0	-