コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7922]	26/06/25	nan	nan	nan	nan	+nan	+nan	0
[7922]	26/06/24	716	717	716	717	+1.0	+0.14	31,300
[7922]	26/06/23	716	717	716	716	0	+0.00	1,700
[7922]	26/06/22	716	717	716	716	0	+0.00	1,200
[7922]	26/06/19	717	717	716	716	-1.0	-0.14	5,200
[7922]	26/06/18	718	718	716	717	0	+0.00	12,700
[7922]	26/06/17	718	719	717	717	-1.0	-0.14	2,900
[7922]	26/06/16	718	719	718	718	-1.0	-0.14	2,200
[7922]	26/06/15	718	719	718	719	0	+0.00	500
[7922]	26/06/12	718	719	718	719	+1.0	+0.14	2,300
[7922]	26/06/11	717	719	717	718	+1.0	+0.14	2,500
[7922]	26/06/10	717	718	717	717	-1.0	-0.14	3,000
[7922]	26/06/09	717	718	717	718	+1.0	+0.14	3,400
[7922]	26/06/08	718	718	716	717	-2.0	-0.28	23,800
[7922]	26/06/05	－	－	－	719	－	－	0
[7922]	26/06/04	719	719	718	719	0	+0.00	4,900
[7922]	26/06/03	－	－	－	719	－	－	0
[7922]	26/06/02	719	719	718	719	0	+0.00	3,400
[7922]	26/06/01	719	719	719	719	0	+0.00	5,700
[7922]	26/05/29	719	719	719	719	0	+0.00	16,100
[7922]	26/05/28	719	719	719	719	0	+0.00	48,100
[7922]	26/05/27	720	720	719	719	0	+0.00	42,900
[7922]	26/05/26	719	720	719	719	0	+0.00	1,500
[7922]	26/05/25	719	720	719	719	0	+0.00	3,100
[7922]	26/05/22	719	719	719	719	-1.0	-0.14	1,000
[7922]	26/05/21	719	720	719	720	0	+0.00	300
[7922]	26/05/20	720	720	720	720	0	+0.00	100
[7922]	26/05/19	719	720	719	720	+1.0	+0.14	300
[7922]	26/05/18	719	719	719	719	-1.0	-0.14	5,400
[7922]	26/05/15	719	720	719	720	+1.0	+0.14	3,900
[7922]	26/05/14	719	719	719	719	-2.0	-0.28	400
[7922]	26/05/13	719	721	719	721	+2.0	+0.28	600
[7922]	26/05/12	719	721	719	719	0	+0.00	11,500
[7922]	26/05/11	718	719	718	719	+1.0	+0.14	74,200
[7922]	26/05/08	718	719	718	718	0	+0.00	1,300
[7922]	26/05/07	718	719	718	718	+1.0	+0.14	53,400
[7922]	26/05/01	718	718	717	717	0	+0.00	30,400
[7922]	26/04/30	717	718	717	717	0	+0.00	45,800
[7922]	26/04/28	717	718	717	717	0	+0.00	121,600
[7922]	26/04/27	718	719	717	717	0	0.00	65,900
[7922]	26/04/24	717	718	717	717	0	0.00	28,200
[7922]	26/04/23	718	719	717	717	0	0.00	9,600
[7922]	26/04/22	718	719	717	717	-1	-0.14	10,700
[7922]	26/04/21	718	719	717	718	0	0.00	66,500
[7922]	26/04/20	718	719	717	718	0	0.00	70,000
[7922]	26/04/17	717	719	717	718	+1	+0.14	57,300
[7922]	26/04/16	717	718	716	717	0	0.00	95,100
[7922]	26/04/15	719	720	714	717	-1	-0.14	477,200
[7922]	26/04/14	720	721	714	718	-11	-1.51	200,100
[7922]	26/04/13	732	738	725	729	-12	-1.62	80,600
[7922]	26/04/10	745	745	730	741	+10	+1.37	21,100
[7922]	26/04/09	740	744	727	731	-10	-1.35	104,700
[7922]	26/04/08	732	743	732	741	+5	+0.68	69,700
[7922]	26/04/07	746	753	732	736	-14	-1.87	123,200
[7922]	26/04/06	754	759	750	750	0	0.00	15,900
[7922]	26/04/03	748	750	745	750	+1	+0.13	11,400
[7922]	26/04/02	762	766	748	749	-12	-1.58	126,200
[7922]	26/04/01	770	770	757	761	-7	-0.91	49,400
[7922]	26/03/31	770	774	757	768	-2	-0.26	111,000
[7922]	26/03/30	766	775	759	770	-5	-0.65	96,900
[7922]	26/03/27	745	808	745	775	+19	+2.51	355,400
[7922]	26/03/26	745	759	742	756	+6	+0.80	146,400
[7922]	26/03/25	883	886	745	750	-133	-15.06	861,200
[7922]	26/03/24	883	888	882	883	+2	+0.23	41,100
[7922]	26/03/23	884	886	878	881	-8	-0.90	88,900
[7922]	26/03/19	892	894	887	889	-5	-0.56	70,100
[7922]	26/03/18	895	895	892	894	-3	-0.33	90,700
[7922]	26/03/17	887	914	883	897	+25	+2.87	446,300
[7922]	26/03/16	872	872	872	872	+150	+20.78	47,000
[7922]	26/03/13	723	724	721	722	-2	-0.28	123,200
[7922]	26/03/12	722	724	721	724	+1	+0.14	115,400
[7922]	26/03/11	728	729	722	723	-2	-0.28	98,200
[7922]	26/03/10	726	729	723	725	+1	+0.14	144,100
[7922]	26/03/09	731	733	722	724	-8	-1.09	146,200
[7922]	26/03/06	737	737	730	732	-10	-1.35	58,100
[7922]	26/03/05	737	744	733	742	+5	+0.68	41,100
[7922]	26/03/04	735	744	732	737	-6	-0.81	160,200
[7922]	26/03/03	750	750	739	743	-2	-0.27	79,100
[7922]	26/03/02	749	750	745	745	-2	-0.27	73,200
[7922]	26/02/27	749	750	745	747	+2	+0.27	19,300
[7922]	26/02/26	745	754	740	745	+2	+0.27	82,400
[7922]	26/02/25	750	756	743	743	-2	-0.27	55,800
[7922]	26/02/24	745	750	740	745	-15	-1.97	53,100
[7922]	26/02/20	732	760	732	760	+29	+3.97	320,900
[7922]	26/02/19	727	733	727	731	+2	+0.27	109,600
[7922]	26/02/18	730	731	725	729	-1	-0.14	129,400
[7922]	26/02/17	732	736	730	730	-5	-0.68	72,700
[7922]	26/02/16	735	746	733	735	0	0.00	130,400
[7922]	26/02/13	732	743	730	735	0	0.00	100,300
[7922]	26/02/12	736	749	732	735	+4	+0.55	180,700
[7922]	26/02/10	750	750	731	731	-34	-4.44	349,500
[7922]	26/02/09	780	785	752	765	-15	-1.92	408,600
[7922]	26/02/06	740	817	733	780	+167	+27.24	2,154,000
[7922]	26/02/05	613	613	613	613	+100	+19.49	2,900
[7922]	26/02/04	513	513	513	513	+80	+18.48	7,500
[7922]	26/02/03	437	437	430	433	-4	-0.92	9,300
[7922]	26/02/02	441	443	431	437	-1	-0.23	4,700
[7922]	26/01/30	437	444	437	438	-7	-1.57	1,800
[7922]	26/01/29	446	446	439	445	+7	+1.60	3,600
[7922]	26/01/28	441	441	435	438	-6	-1.35	5,500
[7922]	26/01/27	442	444	439	444	+5	+1.14	800
[7922]	26/01/26	452	452	431	439	-13	-2.88	11,200
[7922]	26/01/23	450	453	446	452	+2	+0.44	1,500
[7922]	26/01/22	450	450	450	450	0	0.00	100
[7922]	26/01/21	451	451	447	450	0	0.00	1,500
[7922]	26/01/20	454	454	449	450	-5	-1.10	2,300
[7922]	26/01/19	452	455	450	455	+4	+0.89	6,100
[7922]	26/01/16	450	456	450	451	+2	+0.45	8,100
[7922]	26/01/15	450	454	446	449	0	0.00	9,700
[7922]	26/01/14	449	460	447	449	0	0.00	15,900
[7922]	26/01/13	444	449	440	449	+7	+1.58	15,200
[7922]	26/01/09	443	443	438	442	0	0.00	2,900
[7922]	26/01/08	437	442	432	442	+3	+0.68	13,700
[7922]	26/01/07	440	440	433	439	-1	-0.23	1,400
[7922]	26/01/06	438	440	435	440	+2	+0.46	3,600
[7922]	26/01/05	431	444	431	438	+7	+1.62	5,600
[7922]	25/12/30	436	437	431	431	-4	-0.92	3,400
[7922]	25/12/29	437	437	432	435	+5	+1.16	1,900
[7922]	25/12/26	433	438	425	430	-3	-0.69	10,900
[7922]	25/12/25	436	438	433	433	-1	-0.23	1,600
[7922]	25/12/24	431	434	427	434	0	0.00	3,800
[7922]	25/12/23	440	440	434	434	+2	+0.46	2,200
[7922]	25/12/22	438	442	431	432	-4	-0.92	3,300
[7922]	25/12/19	429	437	429	436	+15	+3.56	5,700
[7922]	25/12/18	435	435	421	421	-7	-1.64	6,300
[7922]	25/12/17	435	435	427	428	-11	-2.51	2,600
[7922]	25/12/16	433	439	431	439	+14	+3.29	2,600
[7922]	25/12/15	430	430	425	425	-12	-2.75	3,800
[7922]	25/12/12	437	437	435	437	-2	-0.46	3,300
[7922]	25/12/11	437	440	436	439	+3	+0.69	3,500
[7922]	25/12/10	442	442	436	436	-6	-1.36	2,500
[7922]	25/12/09	445	445	428	442	+5	+1.14	7,300
[7922]	25/12/08	443	443	430	437	-5	-1.13	6,100
[7922]	25/12/05	443	443	439	442	+6	+1.38	5,700
[7922]	25/12/04	441	441	436	436	+3	+0.69	3,600
[7922]	25/12/03	434	439	427	433	+7	+1.64	9,700
[7922]	25/12/02	443	443	421	426	-9	-2.07	13,600
[7922]	25/12/01	442	443	433	435	0	0.00	7,000
[7922]	25/11/28	434	435	425	435	+11	+2.59	9,000
[7922]	25/11/27	423	424	420	424	+1	+0.24	6,500
[7922]	25/11/26	424	424	420	423	+5	+1.20	4,700
[7922]	25/11/25	427	427	418	418	-5	-1.18	6,300
[7922]	25/11/21	423	429	421	423	0	0.00	9,900
[7922]	25/11/20	411	424	411	423	+12	+2.92	12,100
[7922]	25/11/19	417	417	409	411	-3	-0.72	7,800
[7922]	25/11/18	416	421	414	414	-3	-0.72	16,600
[7922]	25/11/17	438	438	414	417	-14	-3.25	16,900
[7922]	25/11/14	415	443	412	431	+16	+3.86	11,400
[7922]	25/11/13	409	415	408	415	+7	+1.72	11,600
[7922]	25/11/12	406	408	405	408	+3	+0.74	1,500
[7922]	25/11/11	409	409	399	405	-4	-0.98	14,500
[7922]	25/11/10	408	409	406	409	+4	+0.99	3,500
[7922]	25/11/07	409	409	403	405	0	0.00	6,800
[7922]	25/11/06	404	411	403	405	-1	-0.25	7,600
[7922]	25/11/05	406	406	400	406	+1	+0.25	7,800
[7922]	25/11/04	405	408	405	405	+4	+1.00	27,800
[7922]	25/10/31	400	405	400	401	0	0.00	6,400
[7922]	25/10/30	402	405	400	401	-1	-0.25	13,100
[7922]	25/10/29	407	407	402	402	-5	-1.23	10,700
[7922]	25/10/28	407	408	407	407	0	0.00	4,600
[7922]	25/10/27	409	409	407	407	0	0.00	7,600
[7922]	25/10/24	405	407	405	407	+2	+0.49	8,500
[7922]	25/10/23	409	409	405	405	-1	-0.25	5,900
[7922]	25/10/22	405	406	401	406	0	0.00	13,200
[7922]	25/10/21	413	413	405	406	-4	-0.98	11,500
[7922]	25/10/20	409	413	409	410	+1	+0.24	6,700
[7922]	25/10/17	410	410	409	409	0	0.00	1,900
[7922]	25/10/16	413	414	409	409	-1	-0.24	4,900
[7922]	25/10/15	414	414	410	410	0	0.00	4,100
[7922]	25/10/14	411	411	408	410	-6	-1.44	3,000
[7922]	25/10/10	416	416	413	416	+2	+0.48	3,000
[7922]	25/10/09	418	418	408	414	+1	+0.24	11,300
[7922]	25/10/08	418	418	410	413	-3	-0.72	12,100
[7922]	25/10/07	417	419	416	416	+2	+0.48	1,600
[7922]	25/10/06	430	430	412	414	-3	-0.72	13,000
[7922]	25/10/03	417	419	415	417	+11	+2.71	10,600
[7922]	25/10/02	414	418	406	406	0	0.00	10,200
[7922]	25/10/01	417	417	406	406	-9	-2.17	6,200
[7922]	25/09/30	414	429	410	415	+15	+3.75	19,100
[7922]	25/09/29	415	418	393	400	0	0.00	24,200
[7922]	25/09/26	400	401	400	400	0	0.00	1,600
[7922]	25/09/25	401	401	400	400	0	0.00	900
[7922]	25/09/24	399	400	397	400	+6	+1.52	3,300
[7922]	25/09/22	400	400	394	394	-6	-1.50	9,400
[7922]	25/09/19	402	404	399	400	-4	-0.99	5,600
[7922]	25/09/18	402	404	400	404	+4	+1.00	1,900
[7922]	25/09/17	400	401	400	400	－	－	1,100
[7922]	25/09/16	－	－	－	403	－	－	0
[7922]	25/09/12	405	405	403	403	-1	-0.25	1,200
[7922]	25/09/11	405	405	404	404	+2	+0.50	2,600
[7922]	25/09/10	405	405	401	402	-1	-0.25	1,600
[7922]	25/09/09	403	404	402	403	0	0.00	1,100
[7922]	25/09/08	403	403	403	403	+1	+0.25	200
[7922]	25/09/05	403	403	402	402	0	0.00	200
[7922]	25/09/04	401	402	401	402	+1	+0.25	2,100
[7922]	25/09/03	402	402	401	401	-4	-0.99	1,900
[7922]	25/09/02	407	408	405	405	0	0.00	1,700
[7922]	25/09/01	402	405	402	405	+4	+1.00	900
[7922]	25/08/29	404	409	399	401	-4	-0.99	6,900
[7922]	25/08/28	409	409	401	405	0	0.00	4,200
[7922]	25/08/27	410	410	405	405	-5	-1.22	3,500
[7922]	25/08/26	412	412	410	410	0	0.00	3,200
[7922]	25/08/25	412	412	408	410	-2	-0.49	2,500
[7922]	25/08/22	412	412	412	412	0	0.00	200
[7922]	25/08/21	411	412	408	412	+4	+0.98	2,000
[7922]	25/08/20	409	410	406	408	-2	-0.49	2,700
[7922]	25/08/19	411	411	406	410	-1	-0.24	3,000
[7922]	25/08/18	410	411	407	411	+3	+0.74	1,700
[7922]	25/08/15	411	412	404	408	-3	-0.73	8,300
[7922]	25/08/14	414	414	411	411	-1	-0.24	2,100
[7922]	25/08/13	410	412	405	412	-3	-0.72	6,600
[7922]	25/08/12	403	422	403	415	+15	+3.75	15,000
[7922]	25/08/08	397	402	397	400	+2	+0.50	3,600
[7922]	25/08/07	401	402	396	398	-4	-1.00	7,400
[7922]	25/08/06	401	402	400	402	+2	+0.50	1,500
[7922]	25/08/05	400	404	399	400	-4	-0.99	2,400
[7922]	25/08/04	401	404	399	404	0	0.00	6,300
[7922]	25/08/01	404	405	403	404	-1	-0.25	3,600
[7922]	25/07/31	406	408	404	405	+2	+0.50	1,900
[7922]	25/07/30	411	411	403	403	-8	-1.95	5,300
[7922]	25/07/29	415	415	410	411	-3	-0.72	3,200
[7922]	25/07/28	415	415	410	414	+6	+1.47	3,600
[7922]	25/07/25	410	410	406	408	-2	-0.49	900
[7922]	25/07/24	408	410	408	410	+7	+1.74	700
[7922]	25/07/23	408	410	400	403	0	0.00	17,700
[7922]	25/07/22	406	406	399	403	-3	-0.74	10,700
[7922]	25/07/18	406	406	403	406	0	0.00	1,900
[7922]	25/07/17	407	407	406	406	0	0.00	2,000
[7922]	25/07/16	405	406	402	406	-1	-0.25	1,100
[7922]	25/07/15	406	407	404	407	+4	+0.99	1,800
[7922]	25/07/14	398	403	398	403	+2	+0.50	3,400
[7922]	25/07/11	400	401	399	401	+1	+0.25	1,600
[7922]	25/07/10	408	409	400	400	-3	-0.74	8,000
[7922]	25/07/09	401	403	400	403	+2	+0.50	1,800
[7922]	25/07/08	401	401	399	401	+1	+0.25	2,700
[7922]	25/07/07	403	403	400	400	-4	-0.99	800
[7922]	25/07/04	406	406	401	404	+6	+1.51	4,200
[7922]	25/07/03	400	400	396	398	0	0.00	1,800
[7922]	25/07/02	397	400	397	398	0	0.00	1,200
[7922]	25/07/01	398	404	398	398	0	0.00	2,500
[7922]	25/06/30	395	401	395	398	+3	+0.76	6,300
[7922]	25/06/27	393	395	391	395	－	－	2,400
[7922]	25/06/26	－	－	－	393	－	－	0
[7922]	25/06/25	399	399	393	393	-1	-0.25	2,800
[7922]	25/06/24	395	396	394	394	+7	+1.81	3,000
[7922]	25/06/23	396	396	382	387	-9	-2.27	3,800
[7922]	25/06/20	399	399	396	396	-3	-0.75	2,600
[7922]	25/06/19	398	400	395	399	+3	+0.76	5,500
[7922]	25/06/18	398	399	395	396	-2	-0.50	2,400
[7922]	25/06/17	395	398	387	398	+11	+2.84	3,900