コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[8209]	26/04/24	312	312	312	312	+1.0	+0.32	26,200
[8209]	26/04/23	312	312	311	311	-1.0	-0.32	45,800
[8209]	26/04/22	312	312	312	312	+1	+0.32	39,700
[8209]	26/04/21	312	312	311	311	0	0.00	23,600
[8209]	26/04/20	311	312	310	311	+1	+0.32	36,000
[8209]	26/04/17	311	311	310	310	0	0.00	11,900
[8209]	26/04/16	311	311	310	310	0	0.00	39,600
[8209]	26/04/15	311	311	310	310	-1	-0.32	19,400
[8209]	26/04/14	311	311	310	311	0	0.00	41,400
[8209]	26/04/13	311	311	310	311	0	0.00	40,000
[8209]	26/04/10	311	311	310	311	+1	+0.32	14,000
[8209]	26/04/09	311	311	310	310	-1	-0.32	14,400
[8209]	26/04/08	310	311	310	311	+1	+0.32	40,700
[8209]	26/04/07	310	311	309	310	+1	+0.32	49,100
[8209]	26/04/06	310	310	309	309	0	0.00	13,400
[8209]	26/04/03	309	310	309	309	0	0.00	14,900
[8209]	26/04/02	309	309	309	309	0	0.00	16,900
[8209]	26/04/01	308	309	308	309	0	0.00	14,500
[8209]	26/03/31	308	309	308	309	+1	+0.32	20,600
[8209]	26/03/30	307	309	307	308	0	0.00	53,500
[8209]	26/03/27	307	308	307	308	0	0.00	16,000
[8209]	26/03/26	307	308	307	308	+1	+0.33	5,400
[8209]	26/03/25	307	308	307	307	0	0.00	8,200
[8209]	26/03/24	307	308	307	307	0	0.00	8,900
[8209]	26/03/23	307	308	307	307	-1	-0.32	2,400
[8209]	26/03/19	307	308	307	308	+1	+0.33	15,200
[8209]	26/03/18	307	307	307	307	0	0.00	7,100
[8209]	26/03/17	307	308	307	307	0	0.00	7,500
[8209]	26/03/16	308	308	307	307	0	0.00	17,800
[8209]	26/03/13	307	308	307	307	0	0.00	3,000
[8209]	26/03/12	307	308	307	307	-1	-0.32	10,900
[8209]	26/03/11	308	308	307	308	+1	+0.33	4,000
[8209]	26/03/10	308	309	307	307	0	0.00	4,400
[8209]	26/03/09	308	308	307	307	-1	-0.32	4,300
[8209]	26/03/06	308	308	307	308	0	0.00	2,600
[8209]	26/03/05	308	308	308	308	+1	+0.33	200
[8209]	26/03/04	308	308	307	307	0	0.00	9,400
[8209]	26/03/03	308	309	307	307	0	0.00	1,600
[8209]	26/03/02	309	309	307	307	-1	-0.32	10,700
[8209]	26/02/27	308	309	308	308	0	0.00	2,000
[8209]	26/02/26	309	309	307	308	0	0.00	2,000
[8209]	26/02/25	308	309	307	308	+1	+0.33	2,800
[8209]	26/02/24	307	308	307	307	0	0.00	15,100
[8209]	26/02/20	308	308	307	307	-1	-0.32	2,600
[8209]	26/02/19	308	309	308	308	0	0.00	6,500
[8209]	26/02/18	308	309	308	308	0	0.00	4,900
[8209]	26/02/17	308	308	308	308	0	0.00	2,100
[8209]	26/02/16	307	308	307	308	+1	+0.33	12,700
[8209]	26/02/13	308	308	307	307	-1	-0.32	7,000
[8209]	26/02/12	308	309	308	308	0	0.00	6,500
[8209]	26/02/10	308	308	308	308	+1	+0.33	32,400
[8209]	26/02/09	307	308	307	307	0	0.00	4,500
[8209]	26/02/06	307	308	307	307	0	0.00	8,700
[8209]	26/02/05	308	308	307	307	-1	-0.32	20,900
[8209]	26/02/04	307	308	307	308	+1	+0.33	1,900
[8209]	26/02/03	307	308	307	307	0	0.00	8,700
[8209]	26/02/02	307	307	306	307	+1	+0.33	32,200
[8209]	26/01/30	307	307	306	306	0	0.00	1,300
[8209]	26/01/29	307	307	306	306	-1	-0.33	13,600
[8209]	26/01/28	307	308	307	307	0	0.00	9,700
[8209]	26/01/27	308	308	307	307	0	0.00	2,700
[8209]	26/01/26	308	308	307	307	0	0.00	15,000
[8209]	26/01/23	308	309	307	307	-1	-0.32	11,500
[8209]	26/01/22	306	309	306	308	+2	+0.65	40,600
[8209]	26/01/21	306	307	305	306	+1	+0.33	38,300
[8209]	26/01/20	307	308	305	305	+1	+0.33	108,700
[8209]	26/01/19	300	308	299	304	+4	+1.33	7,900
[8209]	26/01/16	298	302	298	300	+2	+0.67	4,000
[8209]	26/01/15	302	302	295	298	-1	-0.33	8,700
[8209]	26/01/14	302	302	297	299	-3	-0.99	8,800
[8209]	26/01/13	308	308	300	302	+5	+1.68	16,000
[8209]	26/01/09	304	304	296	297	-2	-0.67	22,700
[8209]	26/01/08	292	372	292	299	+6	+2.05	236,200
[8209]	26/01/07	291	296	291	293	0	0.00	2,000
[8209]	26/01/06	292	293	291	293	+1	+0.34	4,800
[8209]	26/01/05	293	293	292	292	-4	-1.35	6,800
[8209]	25/12/30	290	296	289	296	+5	+1.72	5,100
[8209]	25/12/29	286	298	286	291	+13	+4.68	17,200
[8209]	25/12/26	283	287	278	278	-4	-1.42	48,800
[8209]	25/12/25	283	285	280	282	-3	-1.05	57,900
[8209]	25/12/24	286	287	284	285	0	0.00	27,200
[8209]	25/12/23	284	285	283	285	+3	+1.06	9,500
[8209]	25/12/22	293	293	282	282	-11	-3.75	69,900
[8209]	25/12/19	294	299	293	293	-1	-0.34	5,900
[8209]	25/12/18	296	300	294	294	-4	-1.34	2,300
[8209]	25/12/17	293	299	292	298	+2	+0.68	8,100
[8209]	25/12/16	293	300	291	296	+3	+1.02	37,900
[8209]	25/12/15	296	312	292	293	-2	-0.68	53,200
[8209]	25/12/12	296	363	295	295	-1	-0.34	297,700
[8209]	25/12/11	298	298	296	296	-1	-0.34	15,000
[8209]	25/12/10	299	299	296	297	-1	-0.34	31,800
[8209]	25/12/09	299	299	296	298	-1	-0.33	3,800
[8209]	25/12/08	300	300	299	299	-1	-0.33	1,000
[8209]	25/12/05	301	301	300	300	-1	-0.33	700
[8209]	25/12/04	305	305	301	301	-1	-0.33	1,400
[8209]	25/12/03	299	303	299	302	0	0.00	2,200
[8209]	25/12/02	302	302	299	302	+2	+0.67	4,400
[8209]	25/12/01	300	300	298	300	+1	+0.33	5,100
[8209]	25/11/28	299	299	299	299	0	0.00	400
[8209]	25/11/27	299	305	298	299	0	0.00	2,300
[8209]	25/11/26	300	300	297	299	+1	+0.34	1,200
[8209]	25/11/25	299	299	298	298	0	0.00	1,700
[8209]	25/11/21	299	299	297	298	-1	-0.33	4,900
[8209]	25/11/20	300	300	296	299	+4	+1.36	3,500
[8209]	25/11/19	297	300	295	295	-4	-1.34	4,100
[8209]	25/11/18	301	302	295	299	-3	-0.99	8,100
[8209]	25/11/17	301	302	301	302	0	0.00	1,200
[8209]	25/11/14	299	306	298	302	+1	+0.33	13,100
[8209]	25/11/13	310	311	298	301	-10	-3.22	19,100
[8209]	25/11/12	308	313	307	311	+1	+0.32	8,800
[8209]	25/11/11	318	318	310	310	-10	-3.13	4,200
[8209]	25/11/10	310	320	307	320	+10	+3.23	4,000
[8209]	25/11/07	307	313	307	310	0	0.00	1,000
[8209]	25/11/06	310	310	310	310	+1	+0.32	4,300
[8209]	25/11/05	311	312	303	309	-6	-1.90	4,600
[8209]	25/11/04	316	317	311	315	-3	-0.94	1,900
[8209]	25/10/31	319	319	315	318	-1	-0.31	1,400
[8209]	25/10/30	317	319	317	319	+1	+0.31	600
[8209]	25/10/29	319	320	317	318	-1	-0.31	1,500
[8209]	25/10/28	320	320	319	319	-1	-0.31	1,000
[8209]	25/10/27	318	320	318	320	+1	+0.31	1,800
[8209]	25/10/24	320	321	318	319	0	0.00	500
[8209]	25/10/23	318	322	318	319	-1	-0.31	1,600
[8209]	25/10/22	315	320	315	320	+5	+1.59	1,900
[8209]	25/10/21	319	323	315	315	-6	-1.87	4,200
[8209]	25/10/20	317	325	317	321	+8	+2.56	3,000
[8209]	25/10/17	319	333	313	313	-3	-0.95	48,600
[8209]	25/10/16	316	319	311	316	-3	-0.94	23,000
[8209]	25/10/15	315	323	315	319	+3	+0.95	30,900
[8209]	25/10/14	333	333	310	316	-19	-5.67	16,400
[8209]	25/10/10	333	347	333	335	+2	+0.60	2,700
[8209]	25/10/09	335	339	333	333	-4	-1.19	1,600
[8209]	25/10/08	330	337	330	337	+6	+1.81	1,600
[8209]	25/10/07	329	331	326	331	+2	+0.61	4,800
[8209]	25/10/06	333	333	329	329	-6	-1.79	1,000
[8209]	25/10/03	338	342	330	335	+1	+0.30	5,800
[8209]	25/10/02	339	340	333	334	-7	-2.05	2,600
[8209]	25/10/01	344	344	324	341	-1	-0.29	7,200
[8209]	25/09/30	331	342	328	342	+12	+3.64	13,000
[8209]	25/09/29	332	339	330	330	-4	-1.20	3,800
[8209]	25/09/26	336	339	333	334	+1	+0.30	1,500
[8209]	25/09/25	337	339	333	333	0	0.00	1,300
[8209]	25/09/24	339	339	332	333	-2	-0.60	9,800
[8209]	25/09/22	343	343	333	335	-4	-1.18	4,600
[8209]	25/09/19	338	339	338	339	+2	+0.59	400
[8209]	25/09/18	344	344	337	337	-7	-2.03	4,800
[8209]	25/09/17	348	348	339	344	-2	-0.58	4,100
[8209]	25/09/16	344	348	340	346	+3	+0.87	4,900
[8209]	25/09/12	347	347	342	343	-5	-1.44	7,100
[8209]	25/09/11	354	354	347	348	-6	-1.69	14,500
[8209]	25/09/10	356	356	350	354	-1	-0.28	16,500
[8209]	25/09/09	360	360	354	355	-1	-0.28	3,900
[8209]	25/09/08	355	359	355	356	-2	-0.56	5,000
[8209]	25/09/05	364	364	355	358	-3	-0.83	5,900
[8209]	25/09/04	356	363	356	361	+3	+0.84	2,700
[8209]	25/09/03	359	359	353	358	0	0.00	7,100
[8209]	25/09/02	361	361	350	358	-3	-0.83	10,900
[8209]	25/09/01	361	361	357	361	-4	-1.10	7,900
[8209]	25/08/29	366	368	362	365	-1	-0.27	4,200
[8209]	25/08/28	370	370	364	366	-1	-0.27	15,500
[8209]	25/08/27	372	372	367	367	-5	-1.34	3,600
[8209]	25/08/26	371	372	368	372	+3	+0.81	7,700
[8209]	25/08/25	369	370	365	369	+3	+0.82	16,800
[8209]	25/08/22	368	372	362	366	+3	+0.83	21,100
[8209]	25/08/21	395	395	350	363	-34	-8.56	175,100
[8209]	25/08/20	395	398	391	397	+2	+0.51	7,700
[8209]	25/08/19	397	400	395	395	-2	-0.50	6,300
[8209]	25/08/18	398	404	397	397	0	0.00	6,900
[8209]	25/08/15	406	406	384	397	-7	-1.73	47,400
[8209]	25/08/14	408	408	399	404	-6	-1.46	12,900
[8209]	25/08/13	408	410	405	410	-4	-0.97	8,200
[8209]	25/08/12	416	421	413	414	+1	+0.24	10,700
[8209]	25/08/08	402	416	402	413	+11	+2.74	6,100
[8209]	25/08/07	401	405	400	402	-4	-0.99	5,600
[8209]	25/08/06	412	412	402	406	-6	-1.46	14,000
[8209]	25/08/05	419	421	407	412	-4	-0.96	29,100
[8209]	25/08/04	414	421	407	416	-6	-1.42	5,200
[8209]	25/08/01	419	426	413	422	+3	+0.72	10,300
[8209]	25/07/31	420	424	418	419	+4	+0.96	2,100
[8209]	25/07/30	412	421	412	415	+4	+0.97	7,800
[8209]	25/07/29	421	421	407	411	-9	-2.14	7,600
[8209]	25/07/28	417	422	415	420	+7	+1.69	8,000
[8209]	25/07/25	406	426	406	413	+7	+1.72	19,800
[8209]	25/07/24	397	415	397	406	+8	+2.01	18,700
[8209]	25/07/23	398	408	396	398	-2	-0.50	17,200
[8209]	25/07/22	395	400	388	400	+5	+1.27	30,400
[8209]	25/07/18	433	506	389	395	-45	-10.23	584,700
[8209]	25/07/17	400	447	399	440	+32	+7.84	69,200
[8209]	25/07/16	412	429	404	408	-7	-1.69	44,800
[8209]	25/07/15	389	415	380	415	+26	+6.68	68,400
[8209]	25/07/14	374	391	374	389	+9	+2.37	14,000
[8209]	25/07/11	377	384	377	380	-3	-0.78	2,200
[8209]	25/07/10	385	385	383	383	-4	-1.03	11,900
[8209]	25/07/09	372	387	372	387	+16	+4.31	26,300
[8209]	25/07/08	357	390	357	371	+12	+3.34	43,500
[8209]	25/07/07	369	381	355	359	-18	-4.77	42,700
[8209]	25/07/04	368	407	368	377	+3	+0.80	39,900
[8209]	25/07/03	367	382	367	374	0	0.00	31,600
[8209]	25/07/02	389	389	374	374	-18	-4.59	42,000
[8209]	25/07/01	397	469	389	392	+3	+0.77	663,500
[8209]	25/06/30	346	389	342	389	+46	+13.41	117,600
[8209]	25/06/27	339	349	338	343	+5	+1.48	14,100
[8209]	25/06/26	343	343	338	338	0	0.00	2,200
[8209]	25/06/25	339	341	338	338	-2	-0.59	3,700
[8209]	25/06/24	342	342	339	340	-2	-0.58	4,200
[8209]	25/06/23	342	343	340	342	+4	+1.18	6,000
[8209]	25/06/20	347	347	338	338	-7	-2.03	21,000
[8209]	25/06/19	358	359	344	345	-12	-3.36	34,300
[8209]	25/06/18	357	358	355	357	+2	+0.56	9,200
[8209]	25/06/17	355	357	354	355	-1	-0.28	9,900
[8209]	25/06/16	363	363	355	356	-1	-0.28	17,800
[8209]	25/06/13	380	380	356	357	-21	-5.56	51,900
[8209]	25/06/12	376	379	372	378	+2	+0.53	22,500
[8209]	25/06/11	370	387	366	376	+10	+2.73	43,400
[8209]	25/06/10	365	370	358	366	+7	+1.95	31,100
[8209]	25/06/09	362	365	355	359	-3	-0.83	21,700
[8209]	25/06/06	358	363	356	362	+3	+0.84	6,400
[8209]	25/06/05	364	381	355	359	-8	-2.18	99,500
[8209]	25/06/04	374	376	365	367	-1	-0.27	17,200
[8209]	25/06/03	367	373	360	368	+6	+1.66	21,600
[8209]	25/06/02	375	383	362	362	-7	-1.90	22,300
[8209]	25/05/30	378	395	367	369	-5	-1.34	79,200
[8209]	25/05/29	380	390	368	374	-5	-1.32	62,400
[8209]	25/05/28	376	396	372	379	+11	+2.99	144,900
[8209]	25/05/27	355	434	355	368	+13	+3.66	799,200
[8209]	25/05/26	369	375	352	355	+2	+0.57	80,200
[8209]	25/05/23	353	400	342	353	+8	+2.32	434,000
[8209]	25/05/22	337	414	328	345	+10	+2.99	631,700
[8209]	25/05/21	337	341	335	335	-1	-0.30	9,700
[8209]	25/05/20	344	344	329	336	-4	-1.18	25,200
[8209]	25/05/19	330	342	329	340	+13	+3.98	50,800
[8209]	25/05/16	332	338	324	327	-2	-0.61	29,100
[8209]	25/05/15	325	370	322	329	+8	+2.49	553,000
[8209]	25/05/14	323	334	321	321	-2	-0.62	65,000
[8209]	25/05/13	357	366	322	323	-31	-8.76	209,400
[8209]	25/05/12	341	394	337	354	+9	+2.61	624,800
[8209]	25/05/09	385	418	334	345	-32	-8.49	368,800
[8209]	25/05/08	332	403	327	377	+45	+13.55	269,500
[8209]	25/05/07	320	332	320	332	+15	+4.73	7,200
[8209]	25/05/02	333	335	316	317	-19	-5.65	12,200
[8209]	25/05/01	330	336	328	336	+4	+1.20	1,800
[8209]	25/04/30	335	338	326	332	-7	-2.06	23,400
[8209]	25/04/28	346	346	336	339	-8	-2.31	8,800
[8209]	25/04/25	348	357	347	347	-2	-0.57	11,900
[8209]	25/04/24	366	366	348	349	-11	-3.06	36,000
[8209]	25/04/23	345	410	339	360	+16	+4.65	382,200
[8209]	25/04/22	341	385	336	344	+2	+0.58	49,600
[8209]	25/04/21	341	349	336	342	+9	+2.70	39,800
[8209]	25/04/18	355	375	331	333	-15	-4.31	42,600
[8209]	25/04/17	350	419	346	348	-10	-2.79	210,000