コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7999]	26/06/10	nan	nan	nan	nan	+nan	+nan	0
[7999]	26/06/09	7,580	7,580	7,580	7,580	0	+0.00	2,200
[7999]	26/06/08	7,570	7,590	7,570	7,580	+10.0	+0.13	32,300
[7999]	26/06/05	7,570	7,580	7,570	7,570	0	+0.00	1,500
[7999]	26/06/04	7,570	7,570	7,570	7,570	+10.0	+0.13	700
[7999]	26/06/03	7,570	7,570	7,560	7,560	0	+0.00	15,400
[7999]	26/06/02	7,560	7,570	7,560	7,560	0	+0.00	6,600
[7999]	26/06/01	7,560	7,560	7,550	7,560	0	+0.00	15,300
[7999]	26/05/29	7,580	7,580	7,530	7,560	-20.0	-0.26	27,700
[7999]	26/05/28	7,580	7,590	7,580	7,580	0	+0.00	6,000
[7999]	26/05/27	7,580	7,590	7,580	7,580	0	+0.00	8,300
[7999]	26/05/26	7,580	7,590	7,580	7,580	0	+0.00	7,900
[7999]	26/05/25	7,580	7,580	7,570	7,580	0	+0.00	12,100
[7999]	26/05/22	7,580	7,590	7,580	7,580	0	+0.00	9,700
[7999]	26/05/21	7,580	7,590	7,580	7,580	0	+0.00	500
[7999]	26/05/20	7,590	7,590	7,580	7,580	0	+0.00	10,000
[7999]	26/05/19	7,580	7,580	7,580	7,580	0	+0.00	2,900
[7999]	26/05/18	7,570	7,580	7,570	7,580	+10.0	+0.13	4,600
[7999]	26/05/15	7,560	7,570	7,560	7,570	+10.0	+0.13	700
[7999]	26/05/14	7,570	7,570	7,560	7,560	-10.0	-0.13	28,100
[7999]	26/05/13	7,580	7,580	7,570	7,570	0	+0.00	16,100
[7999]	26/05/12	7,580	7,580	7,570	7,570	0	+0.00	15,900
[7999]	26/05/11	7,580	7,580	7,570	7,570	0	+0.00	15,100
[7999]	26/05/08	7,580	7,580	7,570	7,570	0	+0.00	6,800
[7999]	26/05/07	7,570	7,570	7,570	7,570	0	+0.00	1,600
[7999]	26/05/01	7,570	7,570	7,570	7,570	0	+0.00	2,200
[7999]	26/04/30	7,580	7,580	7,570	7,570	0	+0.00	5,900
[7999]	26/04/28	7,580	7,580	7,570	7,570	0	+0.00	2,700
[7999]	26/04/27	7,570	7,580	7,570	7,570	0	0.00	3,600
[7999]	26/04/24	7,570	7,570	7,570	7,570	0	0.00	1,600
[7999]	26/04/23	7,570	7,590	7,570	7,570	0	0.00	6,600
[7999]	26/04/22	7,570	7,570	7,570	7,570	0	0.00	2,800
[7999]	26/04/21	7,570	7,570	7,570	7,570	0	0.00	1,400
[7999]	26/04/20	7,580	7,580	7,570	7,570	-10	-0.13	1,800
[7999]	26/04/17	7,580	7,580	7,580	7,580	0	0.00	3,900
[7999]	26/04/16	7,580	7,580	7,580	7,580	-10	-0.13	400
[7999]	26/04/15	7,580	7,590	7,580	7,590	+10	+0.13	4,400
[7999]	26/04/14	7,580	7,600	7,580	7,580	0	0.00	1,000
[7999]	26/04/13	7,580	7,580	7,580	7,580	-10	-0.13	200
[7999]	26/04/10	7,570	7,590	7,570	7,590	-10	-0.13	200
[7999]	26/04/09	7,570	7,600	7,570	7,600	+30	+0.40	23,800
[7999]	26/04/08	7,560	7,570	7,560	7,570	0	0.00	2,700
[7999]	26/04/07	7,560	7,570	7,560	7,570	+10	+0.13	1,800
[7999]	26/04/06	7,560	7,570	7,560	7,560	-10	-0.13	8,100
[7999]	26/04/03	7,560	7,570	7,560	7,570	0	0.00	3,900
[7999]	26/04/02	7,560	7,570	7,560	7,570	+10	+0.13	17,900
[7999]	26/04/01	7,570	7,570	7,560	7,560	0	0.00	4,500
[7999]	26/03/31	7,560	7,570	7,560	7,560	0	0.00	7,600
[7999]	26/03/30	7,560	7,570	7,560	7,560	0	0.00	10,300
[7999]	26/03/27	7,560	7,570	7,560	7,560	0	0.00	5,800
[7999]	26/03/26	7,560	7,570	7,550	7,560	0	0.00	21,000
[7999]	26/03/25	7,550	7,570	7,550	7,560	+10	+0.13	25,700
[7999]	26/03/24	7,540	7,560	7,540	7,550	+10	+0.13	38,300
[7999]	26/03/23	7,550	7,560	7,540	7,540	-20	-0.26	55,900
[7999]	26/03/19	7,560	7,570	7,530	7,560	-60	-0.79	56,200
[7999]	26/03/18	7,610	7,630	7,610	7,620	+10	+0.13	19,800
[7999]	26/03/17	7,610	7,620	7,610	7,610	0	0.00	12,600
[7999]	26/03/16	7,610	7,620	7,610	7,610	-10	-0.13	27,500
[7999]	26/03/13	7,610	7,620	7,610	7,620	+10	+0.13	5,100
[7999]	26/03/12	7,620	7,630	7,610	7,610	-10	-0.13	17,500
[7999]	26/03/11	7,620	7,620	7,610	7,620	0	0.00	18,900
[7999]	26/03/10	7,630	7,640	7,620	7,620	0	0.00	28,300
[7999]	26/03/09	7,620	7,630	7,620	7,620	0	0.00	43,100
[7999]	26/03/06	7,630	7,630	7,620	7,620	-10	-0.13	21,000
[7999]	26/03/05	7,630	7,630	7,620	7,630	+10	+0.13	20,500
[7999]	26/03/04	7,630	7,630	7,620	7,620	-10	-0.13	84,700
[7999]	26/03/03	7,630	7,640	7,630	7,630	0	0.00	20,300
[7999]	26/03/02	7,630	7,640	7,630	7,630	-10	-0.13	67,200
[7999]	26/02/27	7,630	7,650	7,630	7,640	+10	+0.13	47,800
[7999]	26/02/26	7,630	7,660	7,630	7,630	0	0.00	48,400
[7999]	26/02/25	7,610	7,670	7,610	7,630	+20	+0.26	287,800
[7999]	26/02/24	7,610	7,620	7,610	7,610	0	0.00	41,700
[7999]	26/02/20	7,610	7,620	7,610	7,610	0	0.00	43,700
[7999]	26/02/19	7,610	7,620	7,610	7,610	0	0.00	45,500
[7999]	26/02/18	7,620	7,630	7,610	7,610	0	0.00	143,900
[7999]	26/02/17	7,610	7,620	7,610	7,610	0	0.00	68,800
[7999]	26/02/16	7,610	7,620	7,610	7,610	0	0.00	92,300
[7999]	26/02/13	7,620	7,620	7,610	7,610	0	0.00	69,800
[7999]	26/02/12	7,620	7,620	7,610	7,610	0	0.00	155,300
[7999]	26/02/10	7,620	7,630	7,610	7,610	+630	+9.03	698,200
[7999]	26/02/09	6,980	6,980	6,980	6,980	+2,800	+66.99	11,300
[7999]	26/02/06	4,180	4,180	4,180	4,180	+700	+20.11	6,200
[7999]	26/02/05	3,480	3,480	3,480	3,480	+500	+16.78	6,900
[7999]	26/02/04	2,996	2,996	2,962	2,980	+18	+0.61	3,800
[7999]	26/02/03	2,998	3,000	2,948	2,962	-24	-0.80	10,000
[7999]	26/02/02	2,999	2,999	2,965	2,986	+11	+0.37	4,100
[7999]	26/01/30	2,976	2,980	2,970	2,975	+5	+0.17	2,200
[7999]	26/01/29	2,968	2,971	2,968	2,970	+2	+0.07	900
[7999]	26/01/28	2,947	2,968	2,944	2,968	-9	-0.30	2,100
[7999]	26/01/27	2,970	2,984	2,947	2,977	+5	+0.17	3,300
[7999]	26/01/26	2,994	2,994	2,946	2,972	-22	-0.73	5,600
[7999]	26/01/23	2,997	2,997	2,979	2,994	+14	+0.47	3,300
[7999]	26/01/22	2,990	3,010	2,980	2,980	-5	-0.17	5,000
[7999]	26/01/21	3,010	3,010	2,985	2,985	-15	-0.50	5,500
[7999]	26/01/20	2,991	3,000	2,990	3,000	+10	+0.33	7,000
[7999]	26/01/19	2,988	2,990	2,970	2,990	-10	-0.33	9,300
[7999]	26/01/16	3,000	3,000	2,984	3,000	0	0.00	3,900
[7999]	26/01/15	3,005	3,020	2,988	3,000	+12	+0.40	9,400
[7999]	26/01/14	2,989	2,994	2,971	2,988	-12	-0.40	3,400
[7999]	26/01/13	2,990	3,010	2,956	3,000	+27	+0.91	6,300
[7999]	26/01/09	2,952	2,973	2,946	2,973	+18	+0.61	5,300
[7999]	26/01/08	2,953	2,970	2,953	2,955	+2	+0.07	1,600
[7999]	26/01/07	2,973	2,973	2,942	2,953	-20	-0.67	2,500
[7999]	26/01/06	2,956	2,973	2,955	2,973	+25	+0.85	3,700
[7999]	26/01/05	2,998	3,010	2,946	2,948	-39	-1.31	9,100
[7999]	25/12/30	3,025	3,025	2,979	2,987	-23	-0.76	3,200
[7999]	25/12/29	2,923	3,010	2,915	3,010	+95	+3.26	6,600
[7999]	25/12/26	2,900	2,920	2,861	2,915	+21	+0.73	6,300
[7999]	25/12/25	2,896	2,896	2,841	2,894	+48	+1.69	12,300
[7999]	25/12/24	2,772	2,875	2,772	2,846	+53	+1.90	9,800
[7999]	25/12/23	2,763	2,793	2,763	2,793	+30	+1.09	1,700
[7999]	25/12/22	2,770	2,825	2,763	2,763	+1	+0.04	7,100
[7999]	25/12/19	2,721	2,771	2,721	2,762	+45	+1.66	4,500
[7999]	25/12/18	2,708	2,717	2,703	2,717	+4	+0.15	1,200
[7999]	25/12/17	2,700	2,713	2,700	2,713	+13	+0.48	4,200
[7999]	25/12/16	2,701	2,712	2,698	2,700	0	0.00	8,900
[7999]	25/12/15	2,696	2,711	2,690	2,700	-7	-0.26	14,200
[7999]	25/12/12	2,704	2,709	2,696	2,707	+11	+0.41	3,000
[7999]	25/12/11	2,719	2,719	2,696	2,696	-16	-0.59	3,700
[7999]	25/12/10	2,704	2,733	2,701	2,712	+1	+0.04	5,400
[7999]	25/12/09	2,719	2,739	2,695	2,711	-19	-0.70	11,500
[7999]	25/12/08	2,700	2,747	2,700	2,730	+35	+1.30	8,200
[7999]	25/12/05	2,700	2,742	2,688	2,695	-5	-0.19	6,400
[7999]	25/12/04	2,709	2,730	2,688	2,700	-10	-0.37	5,900
[7999]	25/12/03	2,760	2,760	2,710	2,710	-50	-1.81	4,000
[7999]	25/12/02	2,764	2,764	2,733	2,760	+10	+0.36	1,700
[7999]	25/12/01	2,776	2,777	2,729	2,750	-26	-0.94	4,600
[7999]	25/11/28	2,730	2,776	2,705	2,776	+56	+2.06	5,600
[7999]	25/11/27	2,777	2,777	2,700	2,720	-30	-1.09	6,800
[7999]	25/11/26	2,792	2,792	2,748	2,750	-12	-0.43	6,500
[7999]	25/11/25	2,747	2,762	2,747	2,762	+17	+0.62	4,400
[7999]	25/11/21	2,732	2,750	2,730	2,745	+13	+0.48	2,500
[7999]	25/11/20	2,730	2,750	2,730	2,732	+11	+0.40	6,500
[7999]	25/11/19	2,704	2,740	2,700	2,721	+6	+0.22	2,100
[7999]	25/11/18	2,741	2,745	2,688	2,715	-27	-0.98	8,400
[7999]	25/11/17	2,821	2,860	2,736	2,742	-115	-4.03	12,900
[7999]	25/11/14	2,851	2,900	2,850	2,857	-22	-0.76	3,500
[7999]	25/11/13	2,861	2,890	2,855	2,879	+18	+0.63	2,500
[7999]	25/11/12	2,878	2,885	2,860	2,861	-17	-0.59	1,900
[7999]	25/11/11	2,853	2,878	2,853	2,878	+31	+1.09	1,400
[7999]	25/11/10	2,820	2,847	2,805	2,847	+43	+1.53	1,700
[7999]	25/11/07	2,800	2,842	2,800	2,804	-11	-0.39	5,000
[7999]	25/11/06	2,799	2,837	2,798	2,815	-5	-0.18	1,500
[7999]	25/11/05	2,814	2,823	2,781	2,820	+18	+0.64	3,700
[7999]	25/11/04	2,799	2,818	2,787	2,802	+10	+0.36	1,600
[7999]	25/10/31	2,779	2,820	2,774	2,792	+16	+0.58	5,200
[7999]	25/10/30	2,783	2,797	2,771	2,776	-6	-0.22	2,800
[7999]	25/10/29	2,782	2,798	2,782	2,782	-1	-0.04	2,800
[7999]	25/10/28	2,827	2,873	2,783	2,783	-44	-1.56	9,000
[7999]	25/10/27	2,885	2,885	2,798	2,827	-13	-0.46	8,100
[7999]	25/10/24	2,821	2,862	2,820	2,840	+50	+1.79	8,300
[7999]	25/10/23	2,754	2,793	2,754	2,790	+6	+0.22	2,900
[7999]	25/10/22	2,764	2,825	2,755	2,784	+33	+1.20	10,000
[7999]	25/10/21	2,741	2,763	2,725	2,751	-12	-0.43	2,600
[7999]	25/10/20	2,720	2,815	2,716	2,763	+93	+3.48	17,100
[7999]	25/10/17	2,672	2,699	2,645	2,670	-30	-1.11	1,700
[7999]	25/10/16	2,696	2,700	2,672	2,700	+3	+0.11	1,200
[7999]	25/10/15	2,607	2,720	2,603	2,697	+87	+3.33	41,700
[7999]	25/10/14	2,645	2,649	2,605	2,610	-35	-1.32	2,900
[7999]	25/10/10	2,667	2,670	2,620	2,645	-55	-2.04	8,700
[7999]	25/10/09	2,676	2,708	2,659	2,700	+20	+0.75	4,800
[7999]	25/10/08	2,695	2,702	2,677	2,680	+6	+0.22	3,800
[7999]	25/10/07	2,733	2,733	2,674	2,674	-56	-2.05	3,000
[7999]	25/10/06	2,673	2,764	2,621	2,730	+131	+5.04	13,500
[7999]	25/10/03	2,582	2,652	2,580	2,599	+12	+0.46	19,700
[7999]	25/10/02	2,618	2,618	2,580	2,587	-14	-0.54	5,700
[7999]	25/10/01	2,638	2,639	2,585	2,601	-37	-1.40	8,500
[7999]	25/09/30	2,666	2,670	2,628	2,638	-27	-1.01	3,600
[7999]	25/09/29	2,669	2,765	2,628	2,665	-4	-0.15	14,200
[7999]	25/09/26	2,700	2,707	2,669	2,669	-31	-1.15	3,300
[7999]	25/09/25	2,715	2,734	2,660	2,700	+6	+0.22	10,300
[7999]	25/09/24	2,670	2,715	2,655	2,694	+24	+0.90	6,900
[7999]	25/09/22	2,652	2,702	2,652	2,670	+21	+0.79	5,300
[7999]	25/09/19	2,630	2,649	2,630	2,649	+13	+0.49	2,000
[7999]	25/09/18	2,659	2,659	2,635	2,636	0	0.00	3,000
[7999]	25/09/17	2,650	2,659	2,636	2,636	-22	-0.83	2,500
[7999]	25/09/16	2,656	2,658	2,640	2,658	0	0.00	2,800
[7999]	25/09/12	2,636	2,658	2,634	2,658	+19	+0.72	1,600
[7999]	25/09/11	2,652	2,654	2,637	2,639	+1	+0.04	1,300
[7999]	25/09/10	2,640	2,664	2,638	2,638	-2	-0.08	5,100
[7999]	25/09/09	2,645	2,659	2,640	2,640	-4	-0.15	4,900
[7999]	25/09/08	2,625	2,644	2,625	2,644	+24	+0.92	4,400
[7999]	25/09/05	2,617	2,640	2,610	2,620	+14	+0.54	6,400
[7999]	25/09/04	2,610	2,618	2,602	2,606	+5	+0.19	5,000
[7999]	25/09/03	2,605	2,614	2,601	2,601	-4	-0.15	3,600
[7999]	25/09/02	2,606	2,622	2,600	2,605	-3	-0.12	8,500
[7999]	25/09/01	2,614	2,615	2,601	2,608	-2	-0.08	7,400
[7999]	25/08/29	2,607	2,610	2,600	2,610	+3	+0.12	5,400
[7999]	25/08/28	2,606	2,609	2,599	2,607	+1	+0.04	4,000
[7999]	25/08/27	2,606	2,610	2,600	2,606	+5	+0.19	4,400
[7999]	25/08/26	2,601	2,614	2,601	2,601	0	0.00	4,400
[7999]	25/08/25	2,606	2,624	2,594	2,601	-4	-0.15	11,000
[7999]	25/08/22	2,604	2,608	2,596	2,605	+7	+0.27	5,100
[7999]	25/08/21	2,605	2,605	2,594	2,598	-2	-0.08	5,500
[7999]	25/08/20	2,600	2,607	2,592	2,600	0	0.00	15,800
[7999]	25/08/19	2,621	2,622	2,595	2,600	-20	-0.76	23,700
[7999]	25/08/18	2,621	2,621	2,607	2,620	+13	+0.50	3,600
[7999]	25/08/15	2,625	2,625	2,599	2,607	-7	-0.27	30,200
[7999]	25/08/14	2,630	2,630	2,606	2,614	-23	-0.87	8,700
[7999]	25/08/13	2,640	2,640	2,621	2,637	-3	-0.11	5,700
[7999]	25/08/12	2,699	2,699	2,570	2,640	-30	-1.12	21,700
[7999]	25/08/08	2,714	2,718	2,670	2,670	-44	-1.62	4,500
[7999]	25/08/07	2,700	2,714	2,671	2,714	+41	+1.53	4,700
[7999]	25/08/06	2,666	2,702	2,661	2,673	+5	+0.19	3,400
[7999]	25/08/05	2,668	2,701	2,665	2,668	0	0.00	3,700
[7999]	25/08/04	2,680	2,708	2,665	2,668	-20	-0.74	3,100
[7999]	25/08/01	2,668	2,706	2,656	2,688	+20	+0.75	3,400
[7999]	25/07/31	2,671	2,700	2,650	2,668	+9	+0.34	4,200
[7999]	25/07/30	2,660	2,660	2,649	2,659	+9	+0.34	2,100
[7999]	25/07/29	2,658	2,659	2,650	2,650	-8	-0.30	3,000
[7999]	25/07/28	2,708	2,708	2,654	2,658	-11	-0.41	4,300
[7999]	25/07/25	2,698	2,698	2,652	2,669	0	0.00	4,600
[7999]	25/07/24	2,680	2,688	2,669	2,669	-14	-0.52	5,600
[7999]	25/07/23	2,692	2,728	2,681	2,683	-17	-0.63	4,200
[7999]	25/07/22	2,808	2,808	2,700	2,700	-46	-1.68	4,100
[7999]	25/07/18	2,777	2,777	2,746	2,746	-24	-0.87	3,100
[7999]	25/07/17	2,745	2,777	2,745	2,770	+20	+0.73	2,700
[7999]	25/07/16	2,750	2,750	2,750	2,750	+20	+0.73	400
[7999]	25/07/15	2,700	2,740	2,700	2,730	+42	+1.56	5,800
[7999]	25/07/14	2,650	2,688	2,642	2,688	+41	+1.55	4,400
[7999]	25/07/11	2,660	2,671	2,645	2,647	-14	-0.53	3,700
[7999]	25/07/10	2,660	2,669	2,660	2,661	+1	+0.04	1,100
[7999]	25/07/09	2,678	2,680	2,660	2,660	-15	-0.56	1,600
[7999]	25/07/08	2,678	2,680	2,675	2,675	-3	-0.11	1,100
[7999]	25/07/07	2,671	2,697	2,670	2,678	-7	-0.26	2,300
[7999]	25/07/04	2,672	2,710	2,671	2,685	+13	+0.49	3,700
[7999]	25/07/03	2,676	2,680	2,662	2,672	-29	-1.07	2,900
[7999]	25/07/02	2,694	2,705	2,656	2,701	+7	+0.26	7,100
[7999]	25/07/01	2,740	2,740	2,694	2,694	-52	-1.89	2,100
[7999]	25/06/30	2,748	2,750	2,700	2,746	-4	-0.15	3,300
[7999]	25/06/27	2,769	2,769	2,750	2,750	-19	-0.69	800
[7999]	25/06/26	2,798	2,798	2,769	2,769	-10	-0.36	900
[7999]	25/06/25	2,805	2,805	2,767	2,779	-26	-0.93	500
[7999]	25/06/24	2,801	2,810	2,764	2,805	+15	+0.54	4,900
[7999]	25/06/23	2,806	2,806	2,749	2,790	-5	-0.18	4,900
[7999]	25/06/20	2,796	2,796	2,751	2,795	-2	-0.07	2,000
[7999]	25/06/19	2,751	2,810	2,751	2,797	+46	+1.67	4,100
[7999]	25/06/18	2,746	2,802	2,742	2,751	+15	+0.55	4,000
[7999]	25/06/17	2,717	2,743	2,681	2,736	+40	+1.48	4,200
[7999]	25/06/16	2,696	2,738	2,682	2,696	0	0.00	1,400
[7999]	25/06/13	2,700	2,741	2,696	2,696	-6	-0.22	1,400
[7999]	25/06/12	2,686	2,739	2,686	2,702	-5	-0.18	1,700
[7999]	25/06/11	2,724	2,742	2,680	2,707	-14	-0.51	3,700
[7999]	25/06/10	2,700	2,750	2,700	2,721	-26	-0.95	1,800
[7999]	25/06/09	2,702	2,750	2,700	2,747	+49	+1.82	1,100
[7999]	25/06/06	2,720	2,740	2,655	2,698	+11	+0.41	6,900
[7999]	25/06/05	2,680	2,704	2,680	2,687	-3	-0.11	2,100
[7999]	25/06/04	2,718	2,718	2,681	2,690	-6	-0.22	4,500
[7999]	25/06/03	2,725	2,725	2,695	2,696	-29	-1.06	3,200
[7999]	25/06/02	2,718	2,725	2,701	2,725	+7	+0.26	2,900