コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7739]	26/04/21	nan	nan	nan	nan	+nan	+nan	0
[7739]	26/04/20	3,635	3,640	3,635	3,635	0	+0.00	83,600
[7739]	26/04/17	3,635	3,640	3,635	3,635	0	0.00	17,700
[7739]	26/04/16	3,640	3,640	3,635	3,635	-5	-0.14	23,500
[7739]	26/04/15	3,635	3,640	3,635	3,640	+5	+0.14	10,900
[7739]	26/04/14	3,635	3,640	3,630	3,635	-5	-0.14	26,200
[7739]	26/04/13	3,635	3,640	3,635	3,640	+5	+0.14	29,200
[7739]	26/04/10	3,635	3,640	3,635	3,635	0	0.00	36,100
[7739]	26/04/09	3,630	3,635	3,630	3,635	+5	+0.14	17,000
[7739]	26/04/08	3,630	3,635	3,630	3,630	0	0.00	6,100
[7739]	26/04/07	3,630	3,635	3,630	3,630	0	0.00	39,000
[7739]	26/04/06	3,630	3,635	3,630	3,630	0	0.00	17,000
[7739]	26/04/03	3,630	3,635	3,630	3,630	0	0.00	12,600
[7739]	26/04/02	3,625	3,635	3,625	3,630	+5	+0.14	44,100
[7739]	26/04/01	3,625	3,630	3,625	3,625	-5	-0.14	12,700
[7739]	26/03/31	3,625	3,630	3,625	3,630	0	0.00	9,400
[7739]	26/03/30	3,625	3,630	3,625	3,630	+5	+0.14	42,700
[7739]	26/03/27	3,625	3,630	3,625	3,625	0	0.00	17,200
[7739]	26/03/26	3,625	3,630	3,625	3,625	0	0.00	76,900
[7739]	26/03/25	3,625	3,630	3,625	3,625	-5	-0.14	472,300
[7739]	26/03/24	3,630	3,635	3,630	3,630	0	0.00	130,900
[7739]	26/03/23	3,630	3,635	3,625	3,630	0	0.00	134,000
[7739]	26/03/19	3,625	3,635	3,625	3,630	+5	+0.14	98,200
[7739]	26/03/18	3,625	3,630	3,625	3,625	0	0.00	4,300
[7739]	26/03/17	3,625	3,630	3,625	3,625	-5	-0.14	9,900
[7739]	26/03/16	3,625	3,630	3,625	3,630	0	0.00	6,000
[7739]	26/03/13	3,625	3,630	3,625	3,630	+5	+0.14	9,500
[7739]	26/03/12	3,625	3,630	3,625	3,625	0	0.00	21,200
[7739]	26/03/11	3,625	3,630	3,625	3,625	0	0.00	11,300
[7739]	26/03/10	3,630	3,630	3,625	3,625	0	0.00	17,500
[7739]	26/03/09	3,625	3,630	3,625	3,625	0	0.00	34,300
[7739]	26/03/06	3,625	3,630	3,625	3,625	0	0.00	32,400
[7739]	26/03/05	3,630	3,630	3,625	3,625	0	0.00	27,400
[7739]	26/03/04	3,630	3,630	3,625	3,625	0	0.00	39,400
[7739]	26/03/03	3,625	3,630	3,625	3,625	-5	-0.14	51,200
[7739]	26/03/02	3,625	3,630	3,625	3,630	+5	+0.14	19,800
[7739]	26/02/27	3,625	3,630	3,625	3,625	+5	+0.14	163,200
[7739]	26/02/26	3,635	3,635	3,620	3,620	-15	-0.41	1,062,000
[7739]	26/02/25	3,635	3,635	3,630	3,635	+5	+0.14	17,300
[7739]	26/02/24	3,630	3,635	3,630	3,630	0	0.00	20,300
[7739]	26/02/20	3,630	3,635	3,630	3,630	0	0.00	20,200
[7739]	26/02/19	3,635	3,640	3,630	3,630	0	0.00	64,900
[7739]	26/02/18	3,640	3,640	3,630	3,630	-5	-0.14	10,000
[7739]	26/02/17	3,640	3,640	3,635	3,635	-15	-0.41	14,600
[7739]	26/02/16	3,650	3,650	3,635	3,650	+5	+0.14	21,000
[7739]	26/02/13	3,630	3,650	3,630	3,645	+10	+0.28	55,600
[7739]	26/02/12	3,630	3,635	3,630	3,635	+10	+0.28	77,600
[7739]	26/02/10	3,630	3,630	3,625	3,625	-5	-0.14	21,100
[7739]	26/02/09	3,630	3,630	3,625	3,630	+5	+0.14	74,200
[7739]	26/02/06	3,625	3,630	3,625	3,625	0	0.00	53,200
[7739]	26/02/05	3,630	3,630	3,625	3,625	0	0.00	48,700
[7739]	26/02/04	3,625	3,630	3,625	3,625	-5	-0.14	28,200
[7739]	26/02/03	3,625	3,630	3,625	3,630	+5	+0.14	55,900
[7739]	26/02/02	3,625	3,630	3,625	3,625	0	0.00	152,600
[7739]	26/01/30	3,630	3,630	3,625	3,625	0	0.00	51,900
[7739]	26/01/29	3,625	3,630	3,625	3,625	0	0.00	116,900
[7739]	26/01/28	3,625	3,630	3,625	3,625	0	0.00	71,500
[7739]	26/01/27	3,625	3,630	3,625	3,625	0	0.00	35,900
[7739]	26/01/26	3,625	3,630	3,625	3,625	0	0.00	39,000
[7739]	26/01/23	3,630	3,635	3,625	3,625	-10	-0.28	90,400
[7739]	26/01/22	3,635	3,640	3,630	3,635	0	0.00	150,400
[7739]	26/01/21	3,625	3,645	3,625	3,635	+10	+0.28	82,600
[7739]	26/01/20	3,625	3,630	3,625	3,625	0	0.00	44,000
[7739]	26/01/19	3,625	3,630	3,620	3,625	0	0.00	64,600
[7739]	26/01/16	3,640	3,640	3,625	3,625	-20	-0.55	62,600
[7739]	26/01/15	3,645	3,650	3,645	3,645	0	0.00	133,100
[7739]	26/01/14	3,645	3,650	3,640	3,645	0	0.00	679,200
[7739]	26/01/13	3,650	3,650	3,645	3,645	0	0.00	127,600
[7739]	26/01/09	3,645	3,650	3,645	3,645	0	0.00	206,600
[7739]	26/01/08	3,645	3,650	3,645	3,645	0	0.00	74,300
[7739]	26/01/07	3,645	3,650	3,645	3,645	0	0.00	155,600
[7739]	26/01/06	3,645	3,650	3,645	3,645	0	0.00	160,200
[7739]	26/01/05	3,645	3,650	3,640	3,645	+5	+0.14	400,700
[7739]	25/12/30	3,645	3,645	3,640	3,640	-5	-0.14	65,700
[7739]	25/12/29	3,645	3,645	3,640	3,645	+5	+0.14	166,000
[7739]	25/12/26	3,645	3,645	3,640	3,640	0	0.00	81,600
[7739]	25/12/25	3,645	3,645	3,640	3,640	0	0.00	99,500
[7739]	25/12/24	3,640	3,645	3,640	3,640	0	0.00	93,900
[7739]	25/12/23	3,640	3,645	3,640	3,640	0	0.00	227,600
[7739]	25/12/22	3,645	3,645	3,640	3,640	0	0.00	205,400
[7739]	25/12/19	3,640	3,645	3,640	3,640	0	0.00	120,000
[7739]	25/12/18	3,640	3,645	3,640	3,640	-5	-0.14	216,000
[7739]	25/12/17	3,645	3,645	3,640	3,645	+5	+0.14	258,000
[7739]	25/12/16	3,640	3,645	3,640	3,640	0	0.00	157,700
[7739]	25/12/15	3,640	3,645	3,640	3,640	0	0.00	195,800
[7739]	25/12/12	3,640	3,645	3,640	3,640	0	0.00	212,600
[7739]	25/12/11	3,645	3,645	3,635	3,640	0	0.00	174,500
[7739]	25/12/10	3,635	3,645	3,635	3,640	0	0.00	431,700
[7739]	25/12/09	3,640	3,640	3,635	3,640	+5	+0.14	686,400
[7739]	25/12/08	3,635	3,640	3,635	3,635	0	0.00	200,800
[7739]	25/12/05	3,635	3,640	3,635	3,635	-5	-0.14	289,400
[7739]	25/12/04	3,635	3,640	3,635	3,640	+5	+0.14	426,400
[7739]	25/12/03	3,635	3,640	3,635	3,635	-5	-0.14	943,400
[7739]	25/12/02	3,640	3,645	3,635	3,640	+380	+11.66	1,389,800
[7739]	25/12/01	3,260	3,260	3,260	3,260	+504	+18.29	54,900
[7739]	25/11/28	2,736	2,758	2,733	2,756	+20	+0.73	64,000
[7739]	25/11/27	2,681	2,736	2,680	2,736	+46	+1.71	65,900
[7739]	25/11/26	2,680	2,706	2,664	2,690	+28	+1.05	78,900
[7739]	25/11/25	2,675	2,684	2,657	2,662	-8	-0.30	35,600
[7739]	25/11/21	2,635	2,684	2,635	2,670	+26	+0.98	60,400
[7739]	25/11/20	2,648	2,660	2,631	2,644	+26	+0.99	71,200
[7739]	25/11/19	2,611	2,645	2,602	2,618	+8	+0.31	70,200
[7739]	25/11/18	2,680	2,680	2,610	2,610	-78	-2.90	100,500
[7739]	25/11/17	2,690	2,693	2,666	2,688	+5	+0.19	62,800
[7739]	25/11/14	2,667	2,696	2,663	2,683	0	0.00	56,800
[7739]	25/11/13	2,700	2,713	2,679	2,683	-5	-0.19	54,100
[7739]	25/11/12	2,684	2,699	2,667	2,688	+16	+0.60	68,100
[7739]	25/11/11	2,654	2,680	2,650	2,672	+28	+1.06	76,400
[7739]	25/11/10	2,640	2,667	2,624	2,644	+33	+1.26	70,000
[7739]	25/11/07	2,595	2,622	2,590	2,611	-12	-0.46	68,700
[7739]	25/11/06	2,634	2,647	2,623	2,623	0	0.00	70,100
[7739]	25/11/05	2,670	2,674	2,589	2,623	-74	-2.74	119,200
[7739]	25/11/04	2,690	2,726	2,680	2,697	-4	-0.15	69,300
[7739]	25/10/31	2,702	2,726	2,676	2,701	+5	+0.19	105,800
[7739]	25/10/30	2,655	2,696	2,650	2,696	+46	+1.74	158,600
[7739]	25/10/29	2,680	2,682	2,624	2,650	-15	-0.56	187,700
[7739]	25/10/28	2,765	2,777	2,648	2,665	-172	-6.06	449,000
[7739]	25/10/27	2,752	2,847	2,732	2,837	+84	+3.05	318,700
[7739]	25/10/24	2,802	2,816	2,742	2,753	-59	-2.10	202,100
[7739]	25/10/23	2,784	2,826	2,776	2,812	+26	+0.93	115,400
[7739]	25/10/22	2,773	2,802	2,760	2,786	+21	+0.76	245,900
[7739]	25/10/21	2,777	2,791	2,757	2,765	0	0.00	77,900
[7739]	25/10/20	2,774	2,775	2,749	2,765	+39	+1.43	36,200
[7739]	25/10/17	2,755	2,757	2,719	2,726	-34	-1.23	53,300
[7739]	25/10/16	2,790	2,810	2,760	2,760	-21	-0.76	75,800
[7739]	25/10/15	2,775	2,802	2,757	2,781	+19	+0.69	69,200
[7739]	25/10/14	2,806	2,841	2,756	2,762	-97	-3.39	154,500
[7739]	25/10/10	2,832	2,877	2,797	2,859	-2	-0.07	176,500
[7739]	25/10/09	2,830	2,869	2,825	2,861	+27	+0.95	108,700
[7739]	25/10/08	2,798	2,846	2,795	2,834	+19	+0.67	113,800
[7739]	25/10/07	2,818	2,832	2,752	2,815	-2	-0.07	124,100
[7739]	25/10/06	2,776	2,840	2,764	2,817	+103	+3.80	154,500
[7739]	25/10/03	2,681	2,723	2,681	2,714	+39	+1.46	59,800
[7739]	25/10/02	2,682	2,693	2,670	2,675	-8	-0.30	65,100
[7739]	25/10/01	2,716	2,720	2,677	2,683	-47	-1.72	79,300
[7739]	25/09/30	2,728	2,748	2,723	2,730	-16	-0.58	58,000
[7739]	25/09/29	2,796	2,796	2,734	2,746	-22	-0.79	62,300
[7739]	25/09/26	2,769	2,782	2,753	2,768	0	0.00	60,900
[7739]	25/09/25	2,750	2,768	2,746	2,768	+18	+0.65	57,900
[7739]	25/09/24	2,745	2,750	2,720	2,750	+6	+0.22	66,100
[7739]	25/09/22	2,725	2,756	2,725	2,744	+27	+0.99	50,200
[7739]	25/09/19	2,750	2,760	2,689	2,717	-25	-0.91	101,200
[7739]	25/09/18	2,719	2,744	2,695	2,742	+38	+1.41	50,600
[7739]	25/09/17	2,722	2,733	2,687	2,704	-32	-1.17	46,200
[7739]	25/09/16	2,718	2,738	2,711	2,736	+18	+0.66	47,900
[7739]	25/09/12	2,740	2,742	2,701	2,718	+16	+0.59	61,100
[7739]	25/09/11	2,690	2,712	2,682	2,702	+15	+0.56	62,300
[7739]	25/09/10	2,668	2,688	2,651	2,687	+19	+0.71	32,200
[7739]	25/09/09	2,698	2,707	2,655	2,668	-15	-0.56	57,000
[7739]	25/09/08	2,692	2,694	2,666	2,683	+12	+0.45	38,600
[7739]	25/09/05	2,645	2,675	2,644	2,671	+33	+1.25	74,000
[7739]	25/09/04	2,651	2,651	2,614	2,638	-18	-0.68	68,100
[7739]	25/09/03	2,701	2,746	2,651	2,656	-28	-1.04	98,800
[7739]	25/09/02	2,703	2,728	2,675	2,684	+17	+0.64	143,400
[7739]	25/09/01	2,615	2,681	2,604	2,667	+44	+1.68	114,900
[7739]	25/08/29	2,620	2,651	2,613	2,623	-3	-0.11	44,700
[7739]	25/08/28	2,603	2,626	2,590	2,626	+23	+0.88	48,200
[7739]	25/08/27	2,591	2,612	2,573	2,603	+12	+0.46	58,200
[7739]	25/08/26	2,600	2,600	2,571	2,591	-1	-0.04	34,000
[7739]	25/08/25	2,618	2,618	2,584	2,592	-14	-0.54	48,000
[7739]	25/08/22	2,583	2,606	2,579	2,606	+24	+0.93	43,600
[7739]	25/08/21	2,583	2,589	2,568	2,582	-1	-0.04	35,400
[7739]	25/08/20	2,582	2,592	2,577	2,583	-19	-0.73	57,700
[7739]	25/08/19	2,587	2,605	2,574	2,602	+15	+0.58	56,000
[7739]	25/08/18	2,562	2,589	2,557	2,587	+30	+1.17	70,400
[7739]	25/08/15	2,586	2,593	2,549	2,557	-28	-1.08	66,300
[7739]	25/08/14	2,611	2,629	2,583	2,585	-47	-1.79	69,400
[7739]	25/08/13	2,648	2,658	2,619	2,632	+3	+0.11	81,700
[7739]	25/08/12	2,612	2,639	2,600	2,629	+17	+0.65	99,200
[7739]	25/08/08	2,600	2,625	2,584	2,612	+17	+0.66	47,100
[7739]	25/08/07	2,595	2,612	2,580	2,595	-2	-0.08	58,000
[7739]	25/08/06	2,595	2,610	2,580	2,597	-5	-0.19	76,700
[7739]	25/08/05	2,610	2,627	2,589	2,602	+20	+0.77	71,200
[7739]	25/08/04	2,527	2,582	2,521	2,582	+5	+0.19	109,800
[7739]	25/08/01	2,558	2,597	2,553	2,577	+17	+0.66	59,300
[7739]	25/07/31	2,525	2,569	2,513	2,560	+40	+1.59	79,000
[7739]	25/07/30	2,484	2,595	2,484	2,520	+32	+1.29	418,200
[7739]	25/07/29	2,503	2,508	2,465	2,488	-25	-0.99	172,700
[7739]	25/07/28	2,515	2,540	2,500	2,513	-4	-0.16	91,500
[7739]	25/07/25	2,536	2,557	2,475	2,517	-40	-1.56	141,500
[7739]	25/07/24	2,475	2,566	2,473	2,557	+27	+1.07	281,000
[7739]	25/07/23	2,493	2,533	2,491	2,530	+69	+2.80	167,200
[7739]	25/07/22	2,468	2,499	2,454	2,461	-18	-0.73	99,300
[7739]	25/07/18	2,514	2,521	2,475	2,479	-22	-0.88	83,600
[7739]	25/07/17	2,488	2,514	2,476	2,501	-8	-0.32	56,000
[7739]	25/07/16	2,528	2,555	2,509	2,509	-4	-0.16	80,800
[7739]	25/07/15	2,507	2,527	2,499	2,513	+26	+1.05	57,300
[7739]	25/07/14	2,476	2,504	2,473	2,487	+8	+0.32	64,800
[7739]	25/07/11	2,483	2,499	2,475	2,479	+11	+0.45	47,900
[7739]	25/07/10	2,482	2,491	2,463	2,468	-14	-0.56	76,200
[7739]	25/07/09	2,489	2,505	2,481	2,482	+17	+0.69	78,800
[7739]	25/07/08	2,470	2,477	2,444	2,465	+1	+0.04	100,900
[7739]	25/07/07	2,491	2,491	2,460	2,464	-27	-1.08	60,800
[7739]	25/07/04	2,500	2,519	2,488	2,491	-3	-0.12	47,900
[7739]	25/07/03	2,514	2,518	2,485	2,494	-16	-0.64	79,000
[7739]	25/07/02	2,546	2,577	2,495	2,510	-72	-2.79	138,800
[7739]	25/07/01	2,557	2,604	2,542	2,582	+31	+1.22	163,100
[7739]	25/06/30	2,570	2,588	2,543	2,551	-11	-0.43	79,600
[7739]	25/06/27	2,550	2,603	2,533	2,562	+16	+0.63	139,700
[7739]	25/06/26	2,550	2,559	2,541	2,546	+12	+0.47	98,600
[7739]	25/06/25	2,531	2,539	2,515	2,534	+2	+0.08	59,400
[7739]	25/06/24	2,560	2,567	2,531	2,532	+3	+0.12	48,800
[7739]	25/06/23	2,550	2,550	2,516	2,529	-32	-1.25	75,500
[7739]	25/06/20	2,575	2,595	2,561	2,561	-20	-0.77	113,600
[7739]	25/06/19	2,585	2,590	2,547	2,581	-18	-0.69	65,200
[7739]	25/06/18	2,580	2,602	2,572	2,599	+1	+0.04	62,700
[7739]	25/06/17	2,582	2,598	2,575	2,598	+23	+0.89	46,600
[7739]	25/06/16	2,580	2,591	2,567	2,575	+9	+0.35	55,200
[7739]	25/06/13	2,598	2,600	2,552	2,566	-56	-2.14	124,800
[7739]	25/06/12	2,630	2,639	2,605	2,622	-8	-0.30	65,600
[7739]	25/06/11	2,607	2,647	2,594	2,630	+20	+0.77	90,300
[7739]	25/06/10	2,600	2,639	2,599	2,610	+19	+0.73	113,100
[7739]	25/06/09	2,635	2,640	2,591	2,591	-33	-1.26	109,800
[7739]	25/06/06	2,647	2,651	2,620	2,624	-9	-0.34	70,800
[7739]	25/06/05	2,669	2,677	2,633	2,633	-36	-1.35	89,500
[7739]	25/06/04	2,665	2,712	2,660	2,669	-2	-0.07	97,300
[7739]	25/06/03	2,717	2,717	2,666	2,671	-45	-1.66	101,000
[7739]	25/06/02	2,737	2,747	2,688	2,716	-44	-1.59	147,200
[7739]	25/05/30	2,750	2,816	2,740	2,760	+5	+0.18	205,400
[7739]	25/05/29	2,633	2,867	2,633	2,755	+144	+5.52	356,000
[7739]	25/05/28	2,578	2,618	2,566	2,611	+47	+1.83	109,100
[7739]	25/05/27	2,550	2,578	2,540	2,564	+14	+0.55	54,100
[7739]	25/05/26	2,534	2,573	2,531	2,550	+47	+1.88	67,900
[7739]	25/05/23	2,512	2,523	2,498	2,503	-1	-0.04	64,300
[7739]	25/05/22	2,497	2,516	2,490	2,504	+3	+0.12	49,400
[7739]	25/05/21	2,504	2,525	2,495	2,501	-7	-0.28	57,200
[7739]	25/05/20	2,538	2,545	2,492	2,508	-29	-1.14	85,600
[7739]	25/05/19	2,522	2,564	2,520	2,537	-6	-0.24	59,200
[7739]	25/05/16	2,555	2,565	2,477	2,543	+22	+0.87	167,600
[7739]	25/05/15	2,502	2,577	2,488	2,521	+3	+0.12	109,300
[7739]	25/05/14	2,555	2,555	2,494	2,518	-29	-1.14	71,300
[7739]	25/05/13	2,568	2,573	2,510	2,547	-11	-0.43	126,500
[7739]	25/05/12	2,490	2,590	2,488	2,558	+88	+3.56	233,100
[7739]	25/05/09	2,389	2,475	2,389	2,470	+109	+4.62	119,000
[7739]	25/05/08	2,323	2,378	2,308	2,361	+83	+3.64	224,100
[7739]	25/05/07	2,289	2,312	2,276	2,278	-13	-0.57	62,100
[7739]	25/05/02	2,313	2,329	2,265	2,291	-22	-0.95	92,200
[7739]	25/05/01	2,327	2,332	2,302	2,313	-14	-0.60	71,800
[7739]	25/04/30	2,281	2,341	2,280	2,327	+52	+2.29	83,600
[7739]	25/04/28	2,275	2,299	2,267	2,275	+19	+0.84	73,300
[7739]	25/04/25	2,231	2,288	2,230	2,256	+48	+2.17	70,800
[7739]	25/04/24	2,220	2,269	2,206	2,208	-28	-1.25	161,000
[7739]	25/04/23	2,268	2,269	2,224	2,236	+19	+0.86	124,000
[7739]	25/04/22	2,209	2,222	2,205	2,217	+12	+0.54	66,400
[7739]	25/04/21	2,250	2,250	2,194	2,205	-42	-1.87	89,400
[7739]	25/04/18	2,237	2,250	2,222	2,247	+19	+0.85	36,400
[7739]	25/04/17	2,187	2,233	2,187	2,228	+50	+2.30	61,300
[7739]	25/04/16	2,210	2,218	2,164	2,178	-10	-0.46	50,800
[7739]	25/04/15	2,196	2,226	2,188	2,188	+30	+1.39	47,000
[7739]	25/04/14	2,149	2,168	2,133	2,158	+39	+1.84	61,900