コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7925]	26/05/27	1,782	1,951	1,782	1,926	+111.0	+6.12	91,500
[7925]	26/05/26	1,796	1,844	1,796	1,815	+9.0	+0.50	40,000
[7925]	26/05/25	1,828	1,834	1,799	1,806	-26.0	-1.42	31,200
[7925]	26/05/22	1,784	1,832	1,783	1,832	+48.0	+2.69	42,300
[7925]	26/05/21	1,755	1,799	1,755	1,784	+24.0	+1.36	24,700
[7925]	26/05/20	1,767	1,779	1,737	1,760	-19.0	-1.07	51,100
[7925]	26/05/19	1,762	1,790	1,762	1,779	+19.0	+1.08	40,600
[7925]	26/05/18	1,820	1,830	1,753	1,760	-72.0	-3.93	75,500
[7925]	26/05/15	1,815	1,839	1,815	1,832	+17.0	+0.94	46,600
[7925]	26/05/14	1,836	1,860	1,798	1,815	-45.0	-2.42	93,700
[7925]	26/05/13	1,875	1,890	1,860	1,860	-15.0	-0.80	51,400
[7925]	26/05/12	1,870	1,909	1,870	1,875	+6.0	+0.32	37,900
[7925]	26/05/11	1,851	1,888	1,851	1,869	-11.0	-0.59	83,000
[7925]	26/05/08	1,903	1,916	1,879	1,880	-32.0	-1.67	71,200
[7925]	26/05/07	1,961	1,961	1,886	1,912	-60.0	-3.04	104,200
[7925]	26/05/01	1,960	1,980	1,960	1,972	+12.0	+0.61	39,900
[7925]	26/04/30	2,020	2,020	1,955	1,960	-88.0	-4.30	56,200
[7925]	26/04/28	2,005	2,048	1,998	2,048	+45.0	+2.25	43,900
[7925]	26/04/27	2,029	2,029	2,003	2,003	-23	-1.14	36,600
[7925]	26/04/24	2,036	2,063	2,016	2,026	-10	-0.49	39,200
[7925]	26/04/23	2,052	2,061	2,017	2,036	-19	-0.92	38,900
[7925]	26/04/22	2,090	2,095	2,042	2,055	-39	-1.86	54,800
[7925]	26/04/21	2,089	2,105	2,089	2,094	+5	+0.24	42,800
[7925]	26/04/20	2,123	2,123	2,089	2,089	-13	-0.62	44,300
[7925]	26/04/17	2,111	2,116	2,102	2,102	-16	-0.76	33,600
[7925]	26/04/16	2,120	2,145	2,114	2,118	+1	+0.05	33,800
[7925]	26/04/15	2,135	2,163	2,103	2,117	+2	+0.09	47,400
[7925]	26/04/14	2,149	2,168	2,114	2,115	-34	-1.58	46,200
[7925]	26/04/13	2,215	2,220	2,146	2,149	-85	-3.80	62,400
[7925]	26/04/10	2,249	2,270	2,233	2,234	-1	-0.04	30,200
[7925]	26/04/09	2,255	2,264	2,230	2,235	-18	-0.80	27,200
[7925]	26/04/08	2,226	2,253	2,217	2,253	+50	+2.27	45,900
[7925]	26/04/07	2,183	2,205	2,177	2,203	+6	+0.27	44,800
[7925]	26/04/06	2,190	2,206	2,182	2,197	+15	+0.69	25,500
[7925]	26/04/03	2,175	2,194	2,165	2,182	+7	+0.32	23,500
[7925]	26/04/02	2,182	2,239	2,175	2,175	-7	-0.32	33,200
[7925]	26/04/01	2,165	2,182	2,158	2,182	+61	+2.88	44,600
[7925]	26/03/31	2,136	2,152	2,111	2,121	-28	-1.30	31,100
[7925]	26/03/30	2,151	2,153	2,125	2,149	-106	-4.70	56,300
[7925]	26/03/27	2,200	2,255	2,198	2,255	+38	+1.71	41,900
[7925]	26/03/26	2,243	2,253	2,207	2,217	-26	-1.16	21,800
[7925]	26/03/25	2,228	2,258	2,228	2,243	+28	+1.26	30,600
[7925]	26/03/24	2,180	2,220	2,180	2,215	+52	+2.40	21,000
[7925]	26/03/23	2,222	2,222	2,151	2,163	-69	-3.09	48,800
[7925]	26/03/19	2,270	2,270	2,232	2,232	-68	-2.96	26,100
[7925]	26/03/18	2,258	2,300	2,258	2,300	+46	+2.04	19,800
[7925]	26/03/17	2,253	2,275	2,244	2,254	+5	+0.22	23,400
[7925]	26/03/16	2,239	2,251	2,229	2,249	+3	+0.13	26,900
[7925]	26/03/13	2,244	2,271	2,244	2,246	-25	-1.10	30,600
[7925]	26/03/12	2,281	2,299	2,267	2,271	-52	-2.24	23,900
[7925]	26/03/11	2,284	2,366	2,280	2,323	+40	+1.75	41,800
[7925]	26/03/10	2,251	2,315	2,251	2,283	+37	+1.65	25,500
[7925]	26/03/09	2,241	2,268	2,200	2,246	-90	-3.85	63,900
[7925]	26/03/06	2,313	2,349	2,297	2,336	-9	-0.38	34,500
[7925]	26/03/05	2,350	2,400	2,332	2,345	+83	+3.67	47,900
[7925]	26/03/04	2,310	2,331	2,231	2,262	-94	-3.99	74,200
[7925]	26/03/03	2,421	2,430	2,356	2,356	-74	-3.05	48,300
[7925]	26/03/02	2,403	2,448	2,403	2,430	-13	-0.53	46,200
[7925]	26/02/27	2,395	2,451	2,394	2,443	+43	+1.79	43,900
[7925]	26/02/26	2,408	2,410	2,396	2,400	-9	-0.37	32,500
[7925]	26/02/25	2,400	2,417	2,381	2,409	+24	+1.01	62,500
[7925]	26/02/24	2,322	2,403	2,322	2,385	+65	+2.80	72,500
[7925]	26/02/20	2,325	2,339	2,303	2,320	-4	-0.17	35,900
[7925]	26/02/19	2,297	2,343	2,297	2,324	+21	+0.91	38,800
[7925]	26/02/18	2,252	2,305	2,252	2,303	+52	+2.31	45,600
[7925]	26/02/17	2,283	2,289	2,250	2,251	-26	-1.14	36,000
[7925]	26/02/16	2,281	2,289	2,243	2,277	-3	-0.13	70,800
[7925]	26/02/13	2,326	2,344	2,260	2,280	-78	-3.31	63,900
[7925]	26/02/12	2,325	2,371	2,323	2,358	+32	+1.38	91,900
[7925]	26/02/10	2,312	2,349	2,301	2,326	-7	-0.30	88,500
[7925]	26/02/09	2,335	2,393	2,333	2,333	-42	-1.77	116,900
[7925]	26/02/06	2,380	2,398	2,360	2,375	-40	-1.66	73,500
[7925]	26/02/05	2,400	2,431	2,393	2,415	+20	+0.84	32,900
[7925]	26/02/04	2,358	2,400	2,348	2,395	+37	+1.57	35,700
[7925]	26/02/03	2,348	2,365	2,325	2,358	+38	+1.64	47,600
[7925]	26/02/02	2,290	2,343	2,290	2,320	+17	+0.74	44,400
[7925]	26/01/30	2,310	2,310	2,273	2,303	-7	-0.30	43,100
[7925]	26/01/29	2,311	2,312	2,270	2,310	+25	+1.09	43,600
[7925]	26/01/28	2,314	2,327	2,283	2,285	-47	-2.02	42,100
[7925]	26/01/27	2,325	2,346	2,315	2,332	+2	+0.09	37,000
[7925]	26/01/26	2,390	2,391	2,324	2,330	-70	-2.92	59,200
[7925]	26/01/23	2,430	2,430	2,396	2,400	-1	-0.04	26,700
[7925]	26/01/22	2,400	2,416	2,399	2,401	+1	+0.04	28,000
[7925]	26/01/21	2,399	2,414	2,375	2,400	-34	-1.40	51,800
[7925]	26/01/20	2,456	2,457	2,424	2,434	-23	-0.94	47,700
[7925]	26/01/19	2,500	2,512	2,438	2,457	-28	-1.13	46,300
[7925]	26/01/16	2,470	2,547	2,465	2,485	+45	+1.84	73,000
[7925]	26/01/15	2,388	2,440	2,388	2,440	+36	+1.50	50,100
[7925]	26/01/14	2,354	2,427	2,350	2,404	+64	+2.74	84,100
[7925]	26/01/13	2,350	2,387	2,340	2,340	+37	+1.61	79,100
[7925]	26/01/09	2,281	2,307	2,281	2,303	+24	+1.05	39,500
[7925]	26/01/08	2,298	2,300	2,279	2,279	-19	-0.83	44,400
[7925]	26/01/07	2,268	2,312	2,267	2,298	+27	+1.19	79,400
[7925]	26/01/06	2,230	2,289	2,230	2,271	+45	+2.02	82,200
[7925]	26/01/05	2,195	2,238	2,195	2,226	+26	+1.18	132,600
[7925]	25/12/30	2,212	2,237	2,192	2,200	-49	-2.18	78,500
[7925]	25/12/29	2,232	2,262	2,230	2,249	-21	-0.93	162,300
[7925]	25/12/26	2,218	2,270	2,218	2,270	+57	+2.58	96,700
[7925]	25/12/25	2,200	2,213	2,195	2,213	+21	+0.96	53,700
[7925]	25/12/24	2,278	2,280	2,181	2,192	+46	+2.14	161,600
[7925]	25/12/23	2,120	2,146	2,117	2,146	+33	+1.56	72,300
[7925]	25/12/22	2,140	2,152	2,090	2,113	+3	+0.14	149,400
[7925]	25/12/19	2,119	2,144	2,100	2,110	-7	-0.33	131,700
[7925]	25/12/18	2,137	2,146	2,085	2,117	-38	-1.76	121,600
[7925]	25/12/17	2,149	2,163	2,115	2,155	+45	+2.13	66,900
[7925]	25/12/16	2,137	2,145	2,110	2,110	-23	-1.08	45,000
[7925]	25/12/15	2,103	2,133	2,102	2,133	+33	+1.57	46,600
[7925]	25/12/12	2,097	2,103	2,094	2,100	+22	+1.06	37,900
[7925]	25/12/11	2,114	2,117	2,078	2,078	-27	-1.28	49,000
[7925]	25/12/10	2,112	2,115	2,102	2,105	+9	+0.43	36,100
[7925]	25/12/09	2,112	2,118	2,094	2,096	-8	-0.38	30,200
[7925]	25/12/08	2,086	2,104	2,086	2,104	+22	+1.06	72,700
[7925]	25/12/05	2,106	2,109	2,082	2,082	-15	-0.72	53,900
[7925]	25/12/04	2,092	2,106	2,083	2,097	+10	+0.48	52,900
[7925]	25/12/03	2,126	2,131	2,087	2,087	-45	-2.11	67,800
[7925]	25/12/02	2,142	2,150	2,129	2,132	-9	-0.42	32,200
[7925]	25/12/01	2,177	2,183	2,140	2,141	-30	-1.38	46,900
[7925]	25/11/28	2,149	2,177	2,149	2,171	+22	+1.02	28,200
[7925]	25/11/27	2,140	2,154	2,132	2,149	+15	+0.70	26,600
[7925]	25/11/26	2,129	2,142	2,120	2,134	+19	+0.90	51,300
[7925]	25/11/25	2,148	2,148	2,104	2,115	-17	-0.80	30,100
[7925]	25/11/21	2,080	2,132	2,077	2,132	+42	+2.01	49,500
[7925]	25/11/20	2,094	2,100	2,080	2,090	+7	+0.34	50,900
[7925]	25/11/19	2,099	2,110	2,076	2,083	-12	-0.57	77,300
[7925]	25/11/18	2,113	2,113	2,095	2,095	-23	-1.09	94,800
[7925]	25/11/17	2,121	2,125	2,103	2,118	+12	+0.57	93,300
[7925]	25/11/14	2,087	2,126	2,080	2,106	+13	+0.62	124,400
[7925]	25/11/13	2,126	2,127	2,093	2,093	-15	-0.71	55,300
[7925]	25/11/12	2,093	2,120	2,090	2,108	+13	+0.62	92,400
[7925]	25/11/11	2,090	2,095	2,075	2,095	0	0.00	38,900
[7925]	25/11/10	2,087	2,095	2,080	2,095	+20	+0.96	42,600
[7925]	25/11/07	2,043	2,075	2,043	2,075	+19	+0.92	73,200
[7925]	25/11/06	2,052	2,065	2,041	2,056	+11	+0.54	70,900
[7925]	25/11/05	2,061	2,071	2,025	2,045	-18	-0.87	80,600
[7925]	25/11/04	2,064	2,091	2,057	2,063	-23	-1.10	68,300
[7925]	25/10/31	2,089	2,089	2,065	2,086	-1	-0.05	70,800
[7925]	25/10/30	2,082	2,087	2,055	2,087	+21	+1.02	158,200
[7925]	25/10/29	2,109	2,110	2,066	2,066	-49	-2.32	64,900
[7925]	25/10/28	2,145	2,158	2,113	2,115	-32	-1.49	46,100
[7925]	25/10/27	2,143	2,155	2,137	2,147	+24	+1.13	27,000
[7925]	25/10/24	2,134	2,143	2,118	2,123	-11	-0.52	31,700
[7925]	25/10/23	2,110	2,160	2,099	2,134	+29	+1.38	68,900
[7925]	25/10/22	2,076	2,108	2,056	2,105	+30	+1.45	42,600
[7925]	25/10/21	2,091	2,092	2,075	2,075	-16	-0.77	27,100
[7925]	25/10/20	2,098	2,098	2,079	2,091	+20	+0.97	38,800
[7925]	25/10/17	2,071	2,077	2,064	2,071	-6	-0.29	28,800
[7925]	25/10/16	2,066	2,084	2,066	2,077	+14	+0.68	32,600
[7925]	25/10/15	2,054	2,068	2,048	2,063	+25	+1.23	36,600
[7925]	25/10/14	2,022	2,052	2,002	2,038	-20	-0.97	64,400
[7925]	25/10/10	2,072	2,075	2,053	2,058	-30	-1.44	67,200
[7925]	25/10/09	2,094	2,099	2,075	2,088	+3	+0.14	44,700
[7925]	25/10/08	2,105	2,118	2,085	2,085	-9	-0.43	47,600
[7925]	25/10/07	2,102	2,102	2,075	2,094	-9	-0.43	50,500
[7925]	25/10/06	2,119	2,127	2,102	2,103	+12	+0.57	41,000
[7925]	25/10/03	2,082	2,108	2,082	2,091	-6	-0.29	51,700
[7925]	25/10/02	2,111	2,120	2,080	2,097	-25	-1.18	49,100
[7925]	25/10/01	2,160	2,160	2,112	2,122	-42	-1.94	67,000
[7925]	25/09/30	2,196	2,196	2,163	2,164	-32	-1.46	40,200
[7925]	25/09/29	2,187	2,205	2,161	2,196	-26	-1.17	49,000
[7925]	25/09/26	2,202	2,223	2,195	2,222	+27	+1.23	37,900
[7925]	25/09/25	2,203	2,203	2,183	2,195	+5	+0.23	32,300
[7925]	25/09/24	2,197	2,200	2,187	2,190	-15	-0.68	38,300
[7925]	25/09/22	2,200	2,216	2,186	2,205	+9	+0.41	30,600
[7925]	25/09/19	2,208	2,219	2,185	2,196	+4	+0.18	49,800
[7925]	25/09/18	2,207	2,207	2,186	2,192	+5	+0.23	31,700
[7925]	25/09/17	2,224	2,224	2,174	2,187	-45	-2.02	60,700
[7925]	25/09/16	2,223	2,241	2,214	2,232	+13	+0.59	29,600
[7925]	25/09/12	2,210	2,219	2,200	2,219	+15	+0.68	39,800
[7925]	25/09/11	2,212	2,222	2,200	2,204	-18	-0.81	41,000
[7925]	25/09/10	2,247	2,247	2,216	2,222	-23	-1.02	34,800
[7925]	25/09/09	2,286	2,290	2,230	2,245	-34	-1.49	69,400
[7925]	25/09/08	2,318	2,318	2,264	2,279	-13	-0.57	63,800
[7925]	25/09/05	2,339	2,349	2,288	2,292	-23	-0.99	94,700
[7925]	25/09/04	2,310	2,326	2,267	2,315	+55	+2.43	156,400
[7925]	25/09/03	2,238	2,293	2,206	2,260	+27	+1.21	132,100
[7925]	25/09/02	2,180	2,233	2,180	2,233	+70	+3.24	73,600
[7925]	25/09/01	2,155	2,186	2,153	2,163	-3	-0.14	41,900
[7925]	25/08/29	2,198	2,198	2,166	2,166	-33	-1.50	59,000
[7925]	25/08/28	2,183	2,199	2,175	2,199	+30	+1.38	46,400
[7925]	25/08/27	2,165	2,183	2,157	2,169	+6	+0.28	41,400
[7925]	25/08/26	2,198	2,198	2,163	2,163	-29	-1.32	45,800
[7925]	25/08/25	2,160	2,199	2,151	2,192	+46	+2.14	52,800
[7925]	25/08/22	2,159	2,159	2,145	2,146	-23	-1.06	49,700
[7925]	25/08/21	2,163	2,185	2,150	2,169	-11	-0.50	36,000
[7925]	25/08/20	2,184	2,192	2,178	2,180	-14	-0.64	31,100
[7925]	25/08/19	2,222	2,223	2,194	2,194	-40	-1.79	68,000
[7925]	25/08/18	2,250	2,266	2,223	2,234	+8	+0.36	84,600
[7925]	25/08/15	2,181	2,226	2,160	2,226	+49	+2.25	65,100
[7925]	25/08/14	2,183	2,195	2,171	2,177	-5	-0.23	48,500
[7925]	25/08/13	2,187	2,207	2,164	2,182	+9	+0.41	93,700
[7925]	25/08/12	2,109	2,187	2,100	2,173	+113	+5.49	146,600
[7925]	25/08/08	2,055	2,070	2,041	2,060	+26	+1.28	80,000
[7925]	25/08/07	2,029	2,038	2,018	2,034	+6	+0.30	33,700
[7925]	25/08/06	1,992	2,028	1,992	2,028	+31	+1.55	30,800
[7925]	25/08/05	2,000	2,012	1,995	1,997	-1	-0.05	30,100
[7925]	25/08/04	1,979	1,998	1,961	1,998	0	0.00	40,900
[7925]	25/08/01	1,981	2,005	1,981	1,998	+19	+0.96	52,400
[7925]	25/07/31	1,959	1,983	1,938	1,979	+22	+1.12	78,700
[7925]	25/07/30	1,959	1,986	1,950	1,957	-3	-0.15	52,700
[7925]	25/07/29	1,934	1,973	1,930	1,960	+10	+0.51	106,000
[7925]	25/07/28	1,900	1,959	1,889	1,950	+115	+6.27	194,200
[7925]	25/07/25	1,842	1,843	1,829	1,835	-11	-0.60	19,800
[7925]	25/07/24	1,835	1,849	1,834	1,846	+14	+0.76	38,900
[7925]	25/07/23	1,810	1,833	1,810	1,832	+22	+1.22	39,900
[7925]	25/07/22	1,809	1,814	1,803	1,810	+5	+0.28	23,200
[7925]	25/07/18	1,809	1,818	1,803	1,805	-4	-0.22	19,200
[7925]	25/07/17	1,806	1,813	1,803	1,809	+3	+0.17	11,900
[7925]	25/07/16	1,813	1,816	1,801	1,806	-7	-0.39	42,000
[7925]	25/07/15	1,806	1,820	1,806	1,813	+10	+0.55	24,500
[7925]	25/07/14	1,807	1,814	1,800	1,803	+3	+0.17	31,300
[7925]	25/07/11	1,786	1,814	1,786	1,800	+15	+0.84	30,700
[7925]	25/07/10	1,797	1,798	1,778	1,785	-12	-0.67	42,700
[7925]	25/07/09	1,787	1,803	1,783	1,797	+19	+1.07	36,000
[7925]	25/07/08	1,779	1,781	1,757	1,778	-1	-0.06	53,400
[7925]	25/07/07	1,783	1,792	1,779	1,779	-19	-1.06	29,100
[7925]	25/07/04	1,794	1,807	1,789	1,798	+15	+0.84	30,200
[7925]	25/07/03	1,786	1,797	1,776	1,783	-11	-0.61	40,400
[7925]	25/07/02	1,785	1,812	1,784	1,794	+4	+0.22	42,100
[7925]	25/07/01	1,825	1,825	1,785	1,790	-36	-1.97	68,000
[7925]	25/06/30	1,831	1,841	1,826	1,826	+2	+0.11	51,700
[7925]	25/06/27	1,857	1,857	1,818	1,824	-45	-2.41	231,500
[7925]	25/06/26	1,863	1,869	1,851	1,869	+16	+0.86	386,900
[7925]	25/06/25	1,856	1,858	1,848	1,853	+1	+0.05	110,100
[7925]	25/06/24	1,857	1,857	1,845	1,852	+7	+0.38	62,800
[7925]	25/06/23	1,857	1,858	1,845	1,845	-7	-0.38	57,000
[7925]	25/06/20	1,848	1,858	1,847	1,852	-2	-0.11	48,600
[7925]	25/06/19	1,858	1,858	1,847	1,854	-4	-0.22	42,600
[7925]	25/06/18	1,846	1,863	1,846	1,858	+12	+0.65	24,300
[7925]	25/06/17	1,855	1,856	1,842	1,846	+2	+0.11	29,000
[7925]	25/06/16	1,849	1,852	1,833	1,844	+4	+0.22	57,900
[7925]	25/06/13	1,856	1,860	1,840	1,840	-5	-0.27	46,800
[7925]	25/06/12	1,845	1,851	1,842	1,845	0	0.00	29,000
[7925]	25/06/11	1,848	1,854	1,838	1,845	+4	+0.22	35,200
[7925]	25/06/10	1,855	1,859	1,837	1,841	-9	-0.49	51,300
[7925]	25/06/09	1,879	1,879	1,850	1,850	-16	-0.86	96,100
[7925]	25/06/06	1,868	1,880	1,863	1,866	-2	-0.11	88,500
[7925]	25/06/05	1,879	1,888	1,868	1,868	-14	-0.74	36,800
[7925]	25/06/04	1,879	1,890	1,871	1,882	+11	+0.59	23,700
[7925]	25/06/03	1,885	1,891	1,866	1,871	-14	-0.74	29,100
[7925]	25/06/02	1,877	1,893	1,862	1,885	-23	-1.21	66,700
[7925]	25/05/30	1,884	1,909	1,877	1,908	+21	+1.11	34,400
[7925]	25/05/29	1,856	1,894	1,851	1,887	+50	+2.72	51,300
[7925]	25/05/28	1,852	1,854	1,835	1,837	0	0.00	27,800
[7925]	25/05/27	1,837	1,845	1,830	1,837	+7	+0.38	20,600
[7925]	25/05/26	1,822	1,833	1,812	1,830	+15	+0.83	22,900
[7925]	25/05/23	1,805	1,815	1,801	1,815	+10	+0.55	24,800
[7925]	25/05/22	1,819	1,838	1,800	1,805	-17	-0.93	39,500
[7925]	25/05/21	1,816	1,826	1,816	1,822	0	0.00	33,500
[7925]	25/05/20	1,830	1,830	1,807	1,822	-8	-0.44	52,700
[7925]	25/05/19	1,830	1,842	1,822	1,830	0	0.00	22,900