コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[8289]	26/06/26	973	973	952	952	-14.0	-1.45	55,100
[8289]	26/06/25	947	976	947	966	+12.0	+1.26	135,900
[8289]	26/06/24	961	974	954	954	-3.0	-0.31	34,800
[8289]	26/06/23	936	965	936	957	+10.0	+1.06	54,300
[8289]	26/06/22	945	961	945	947	-13.0	-1.35	18,500
[8289]	26/06/19	973	990	949	960	-18.0	-1.84	62,800
[8289]	26/06/18	989	990	972	978	+4.0	+0.41	50,900
[8289]	26/06/17	974	999	974	974	0	+0.00	37,300
[8289]	26/06/16	970	980	962	974	+18.0	+1.88	104,400
[8289]	26/06/15	998	1,006	956	956	-48.0	-4.78	18,600
[8289]	26/06/12	1,014	1,026	998	1,004	-10.0	-0.99	43,200
[8289]	26/06/11	1,009	1,046	1,006	1,014	+20.0	+2.01	222,400
[8289]	26/06/10	965	997	965	994	+14.0	+1.43	63,200
[8289]	26/06/09	987	1,000	978	980	-2.0	-0.20	56,900
[8289]	26/06/08	970	1,002	970	982	+3.0	+0.31	76,300
[8289]	26/06/05	972	987	962	979	+12.0	+1.24	99,100
[8289]	26/06/04	975	987	962	967	-1.0	-0.10	84,000
[8289]	26/06/03	955	968	953	968	+3.0	+0.31	70,800
[8289]	26/06/02	943	977	933	965	+9.0	+0.94	62,000
[8289]	26/06/01	1,027	1,034	956	956	-75.0	-7.27	95,300
[8289]	26/05/29	976	1,063	976	1,031	+25.0	+2.49	131,100
[8289]	26/05/28	956	1,007	955	1,006	+65.0	+6.91	185,300
[8289]	26/05/27	945	959	933	941	+3.0	+0.32	132,500
[8289]	26/05/26	952	966	938	938	-26.0	-2.70	65,800
[8289]	26/05/25	1,020	1,020	959	964	-56.0	-5.49	55,700
[8289]	26/05/22	1,020	1,027	1,000	1,020	+4.0	+0.39	32,100
[8289]	26/05/21	1,024	1,035	1,004	1,016	-8.0	-0.78	19,600
[8289]	26/05/20	1,038	1,045	1,003	1,024	-14.0	-1.35	66,700
[8289]	26/05/19	1,025	1,041	1,015	1,038	+12.0	+1.17	110,700
[8289]	26/05/18	1,018	1,038	1,017	1,026	+22.0	+2.19	107,700
[8289]	26/05/15	999	1,014	983	1,004	+10.0	+1.01	63,600
[8289]	26/05/14	1,022	1,022	984	994	-30.0	-2.93	127,300
[8289]	26/05/13	1,034	1,044	1,024	1,024	-10.0	-0.97	80,600
[8289]	26/05/12	1,055	1,055	1,034	1,034	-21.0	-1.99	73,900
[8289]	26/05/11	1,023	1,068	1,023	1,055	+33.0	+3.23	135,300
[8289]	26/05/08	1,011	1,049	1,011	1,022	-2.0	-0.20	110,800
[8289]	26/05/07	1,040	1,040	1,012	1,024	-15.0	-1.44	90,700
[8289]	26/05/01	1,026	1,048	1,024	1,039	+2.0	+0.19	49,700
[8289]	26/04/30	1,023	1,040	1,000	1,037	-8.0	-0.77	343,100
[8289]	26/04/28	1,059	1,065	1,044	1,045	-14.0	-1.32	54,700
[8289]	26/04/27	1,059	1,074	1,059	1,059	-10	-0.94	29,200
[8289]	26/04/24	1,058	1,075	1,058	1,069	0	0.00	41,000
[8289]	26/04/23	1,102	1,102	1,067	1,069	-25	-2.29	41,400
[8289]	26/04/22	1,102	1,115	1,094	1,094	-8	-0.73	19,900
[8289]	26/04/21	1,120	1,120	1,088	1,102	-15	-1.34	69,600
[8289]	26/04/20	1,096	1,118	1,096	1,117	+24	+2.20	30,500
[8289]	26/04/17	1,126	1,126	1,093	1,093	-29	-2.58	97,100
[8289]	26/04/16	1,123	1,133	1,112	1,122	+3	+0.27	84,500
[8289]	26/04/15	1,140	1,143	1,111	1,119	-6	-0.53	151,800
[8289]	26/04/14	1,109	1,125	1,105	1,125	+9	+0.81	114,700
[8289]	26/04/13	1,093	1,129	1,091	1,116	+27	+2.48	217,000
[8289]	26/04/10	1,100	1,113	1,081	1,089	-14	-1.27	609,100
[8289]	26/04/09	1,132	1,137	1,103	1,103	-25	-2.22	645,200
[8289]	26/04/08	1,147	1,151	1,120	1,128	+259	+29.80	2,696,600
[8289]	26/04/07	869	869	869	869	+150	+20.86	51,200
[8289]	26/04/06	719	719	719	719	+100	+16.16	55,700
[8289]	26/04/03	622	634	606	619	-18	-2.83	534,800
[8289]	26/04/02	587	637	570	637	+100	+18.62	3,434,100
[8289]	26/04/01	470	537	470	537	+80	+17.51	840,900
[8289]	26/03/31	456	457	455	457	+3	+0.66	23,100
[8289]	26/03/30	442	454	442	454	+9	+2.02	26,100
[8289]	26/03/27	443	450	443	445	+5	+1.14	10,200
[8289]	26/03/26	438	443	438	440	+2	+0.46	8,300
[8289]	26/03/25	440	440	437	438	0	0.00	3,800
[8289]	26/03/24	429	443	429	438	+12	+2.82	5,700
[8289]	26/03/23	438	438	426	426	-13	-2.96	48,600
[8289]	26/03/19	436	441	435	439	-5	-1.13	6,300
[8289]	26/03/18	436	444	436	444	+9	+2.07	2,800
[8289]	26/03/17	429	438	429	435	+5	+1.16	3,500
[8289]	26/03/16	429	431	429	430	+1	+0.23	2,700
[8289]	26/03/13	428	433	428	429	-1	-0.23	6,700
[8289]	26/03/12	435	435	430	430	-5	-1.15	1,100
[8289]	26/03/11	435	445	434	435	+1	+0.23	10,000
[8289]	26/03/10	430	434	424	434	+3	+0.70	5,400
[8289]	26/03/09	436	437	429	431	-5	-1.15	5,300
[8289]	26/03/06	440	442	436	436	-4	-0.91	2,800
[8289]	26/03/05	432	443	432	440	+10	+2.33	6,500
[8289]	26/03/04	442	442	425	430	-16	-3.59	16,600
[8289]	26/03/03	457	460	446	446	-11	-2.41	12,400
[8289]	26/03/02	456	457	455	457	0	0.00	6,300
[8289]	26/02/27	460	460	454	457	-3	-0.65	14,500
[8289]	26/02/26	451	460	451	460	+2	+0.44	11,000
[8289]	26/02/25	461	461	457	458	-4	-0.87	19,400
[8289]	26/02/24	457	462	457	462	+3	+0.65	5,300
[8289]	26/02/20	461	461	459	459	-3	-0.65	7,900
[8289]	26/02/19	468	469	462	462	-6	-1.28	5,600
[8289]	26/02/18	468	470	466	468	-1	-0.21	9,100
[8289]	26/02/17	472	473	468	469	-3	-0.64	11,700
[8289]	26/02/16	470	478	468	472	+14	+3.06	36,000
[8289]	26/02/13	457	459	457	458	-1	-0.22	3,300
[8289]	26/02/12	465	465	458	459	-3	-0.65	7,100
[8289]	26/02/10	462	462	458	462	0	0.00	8,900
[8289]	26/02/09	458	462	458	462	+4	+0.87	6,900
[8289]	26/02/06	457	459	457	458	0	0.00	2,200
[8289]	26/02/05	459	461	457	458	-5	-1.08	7,900
[8289]	26/02/04	467	469	463	463	-4	-0.86	8,700
[8289]	26/02/03	466	468	466	467	0	0.00	6,800
[8289]	26/02/02	471	471	467	467	-2	-0.43	15,700
[8289]	26/01/30	468	470	465	469	+1	+0.21	15,700
[8289]	26/01/29	468	468	466	468	0	0.00	9,100
[8289]	26/01/28	471	471	468	468	-2	-0.43	10,000
[8289]	26/01/27	471	471	469	470	-1	-0.21	13,700
[8289]	26/01/26	469	472	469	471	+4	+0.86	17,900
[8289]	26/01/23	470	470	467	467	-2	-0.43	7,800
[8289]	26/01/22	466	469	465	469	-1	-0.21	17,800
[8289]	26/01/21	471	471	468	470	+1	+0.21	14,100
[8289]	26/01/20	468	470	464	469	+7	+1.52	14,000
[8289]	26/01/19	466	473	462	462	+4	+0.87	51,800
[8289]	26/01/16	451	458	451	458	+9	+2.00	13,800
[8289]	26/01/15	442	450	442	449	+3	+0.67	7,100
[8289]	26/01/14	438	446	438	446	-7	-1.55	24,800
[8289]	26/01/13	451	454	451	453	+5	+1.12	21,200
[8289]	26/01/09	450	450	447	448	0	0.00	4,400
[8289]	26/01/08	448	448	448	448	0	0.00	1,500
[8289]	26/01/07	448	449	447	448	+2	+0.45	4,900
[8289]	26/01/06	446	448	445	446	0	0.00	7,700
[8289]	26/01/05	449	449	445	446	-3	-0.67	3,800
[8289]	25/12/30	450	450	435	449	+1	+0.22	18,000
[8289]	25/12/29	436	448	436	448	+13	+2.99	8,800
[8289]	25/12/26	435	436	434	435	+1	+0.23	14,900
[8289]	25/12/25	433	435	432	434	+1	+0.23	9,800
[8289]	25/12/24	435	435	432	433	-1	-0.23	23,700
[8289]	25/12/23	431	435	430	434	-1	-0.23	7,000
[8289]	25/12/22	438	438	431	435	-5	-1.14	18,900
[8289]	25/12/19	442	446	440	440	-7	-1.57	11,000
[8289]	25/12/18	453	455	446	447	-12	-2.61	18,400
[8289]	25/12/17	464	465	458	459	-9	-1.92	26,200
[8289]	25/12/16	449	470	449	468	+11	+2.41	81,700
[8289]	25/12/15	429	457	429	457	+35	+8.29	147,800
[8289]	25/12/12	420	426	420	422	-1	-0.24	11,900
[8289]	25/12/11	421	423	420	423	+1	+0.24	12,800
[8289]	25/12/10	424	424	420	422	+2	+0.48	8,100
[8289]	25/12/09	414	425	414	420	+7	+1.69	35,300
[8289]	25/12/08	416	418	413	413	-4	-0.96	7,800
[8289]	25/12/05	415	417	415	417	0	0.00	5,200
[8289]	25/12/04	416	417	413	417	-1	-0.24	10,000
[8289]	25/12/03	414	424	407	418	+12	+2.96	83,200
[8289]	25/12/02	408	408	402	406	-1	-0.25	9,300
[8289]	25/12/01	410	410	406	407	-3	-0.73	6,900
[8289]	25/11/28	410	410	403	410	+1	+0.24	20,800
[8289]	25/11/27	403	409	403	409	+4	+0.99	16,700
[8289]	25/11/26	402	405	398	405	+8	+2.02	22,200
[8289]	25/11/25	393	398	393	397	+4	+1.02	15,500
[8289]	25/11/21	383	397	382	393	-6	-1.50	49,100
[8289]	25/11/20	399	400	395	399	+1	+0.25	3,400
[8289]	25/11/19	396	400	394	398	+1	+0.25	7,400
[8289]	25/11/18	397	399	393	397	-2	-0.50	12,400
[8289]	25/11/17	398	399	394	399	+3	+0.76	12,900
[8289]	25/11/14	396	401	396	396	0	0.00	6,300
[8289]	25/11/13	395	397	395	396	+1	+0.25	4,700
[8289]	25/11/12	398	404	387	395	0	0.00	20,300
[8289]	25/11/11	399	399	395	395	-3	-0.75	8,700
[8289]	25/11/10	402	402	398	398	-1	-0.25	8,800
[8289]	25/11/07	398	401	396	399	+1	+0.25	10,300
[8289]	25/11/06	389	401	389	398	+11	+2.84	38,800
[8289]	25/11/05	387	388	386	387	+1	+0.26	6,900
[8289]	25/11/04	385	390	385	386	-1	-0.26	48,700
[8289]	25/10/31	395	395	383	387	-7	-1.78	51,400
[8289]	25/10/30	391	394	390	394	+2	+0.51	19,800
[8289]	25/10/29	396	396	391	392	-4	-1.01	30,100
[8289]	25/10/28	397	398	395	396	-2	-0.50	18,800
[8289]	25/10/27	399	399	395	398	-1	-0.25	16,100
[8289]	25/10/24	398	399	396	399	+1	+0.25	12,400
[8289]	25/10/23	397	398	395	398	+2	+0.51	6,100
[8289]	25/10/22	397	401	396	396	-2	-0.50	13,200
[8289]	25/10/21	400	400	396	398	-2	-0.50	23,800
[8289]	25/10/20	399	401	399	400	+1	+0.25	12,600
[8289]	25/10/17	398	402	397	399	+1	+0.25	18,700
[8289]	25/10/16	399	399	397	398	-1	-0.25	6,000
[8289]	25/10/15	396	401	395	399	+6	+1.53	24,400
[8289]	25/10/14	400	401	390	393	-14	-3.44	56,900
[8289]	25/10/10	411	411	407	407	-1	-0.25	9,700
[8289]	25/10/09	410	410	407	408	-4	-0.97	17,400
[8289]	25/10/08	409	412	409	412	+4	+0.98	7,000
[8289]	25/10/07	412	412	408	408	-3	-0.73	5,200
[8289]	25/10/06	410	412	407	411	+1	+0.24	15,500
[8289]	25/10/03	409	410	409	410	+1	+0.24	2,500
[8289]	25/10/02	410	411	409	409	-1	-0.24	15,600
[8289]	25/10/01	413	413	410	410	-5	-1.20	11,900
[8289]	25/09/30	416	417	413	415	+1	+0.24	18,400
[8289]	25/09/29	413	414	412	414	+3	+0.73	7,500
[8289]	25/09/26	413	413	411	411	-1	-0.24	8,300
[8289]	25/09/25	413	413	411	412	0	0.00	5,800
[8289]	25/09/24	412	412	411	412	+1	+0.24	4,700
[8289]	25/09/22	410	411	410	411	+1	+0.24	11,400
[8289]	25/09/19	410	412	409	410	0	0.00	17,600
[8289]	25/09/18	410	411	409	410	-3	-0.73	38,100
[8289]	25/09/17	411	413	411	413	+1	+0.24	8,800
[8289]	25/09/16	413	413	411	412	0	0.00	9,500
[8289]	25/09/12	414	414	410	412	0	0.00	25,500
[8289]	25/09/11	414	415	411	412	-1	-0.24	14,600
[8289]	25/09/10	415	415	412	413	0	0.00	26,400
[8289]	25/09/09	414	415	411	413	+1	+0.24	8,200
[8289]	25/09/08	413	415	412	412	+1	+0.24	11,000
[8289]	25/09/05	412	413	411	411	-1	-0.24	7,900
[8289]	25/09/04	412	412	410	412	+2	+0.49	5,800
[8289]	25/09/03	413	413	410	410	-2	-0.49	11,800
[8289]	25/09/02	414	415	411	412	+1	+0.24	12,400
[8289]	25/09/01	413	413	410	411	-2	-0.48	17,300
[8289]	25/08/29	415	415	410	413	-1	-0.24	17,400
[8289]	25/08/28	412	414	409	414	+1	+0.24	12,100
[8289]	25/08/27	413	413	411	413	+1	+0.24	5,800
[8289]	25/08/26	413	414	412	412	-1	-0.24	12,000
[8289]	25/08/25	414	415	411	413	-1	-0.24	13,300
[8289]	25/08/22	413	414	411	414	+2	+0.49	2,400
[8289]	25/08/21	411	413	411	412	+1	+0.24	4,200
[8289]	25/08/20	413	414	411	411	0	0.00	13,100
[8289]	25/08/19	413	414	411	411	0	0.00	23,500
[8289]	25/08/18	414	414	410	411	0	0.00	5,800
[8289]	25/08/15	410	414	409	411	+2	+0.49	9,700
[8289]	25/08/14	410	413	409	409	-2	-0.49	17,800
[8289]	25/08/13	411	412	408	411	+1	+0.24	29,100
[8289]	25/08/12	411	411	408	410	0	0.00	15,300
[8289]	25/08/08	411	412	409	410	-2	-0.49	8,600
[8289]	25/08/07	412	412	408	412	0	0.00	15,000
[8289]	25/08/06	415	415	411	412	0	0.00	7,600
[8289]	25/08/05	410	417	410	412	+1	+0.24	10,900
[8289]	25/08/04	413	413	411	411	-2	-0.48	6,600
[8289]	25/08/01	412	414	412	413	+1	+0.24	1,500
[8289]	25/07/31	412	415	412	412	-4	-0.96	16,900
[8289]	25/07/30	413	416	413	416	+4	+0.97	8,900
[8289]	25/07/29	411	412	411	412	+1	+0.24	5,500
[8289]	25/07/28	412	413	411	411	-1	-0.24	7,500
[8289]	25/07/25	412	413	410	412	-2	-0.48	10,600
[8289]	25/07/24	413	414	411	414	+1	+0.24	3,700
[8289]	25/07/23	412	414	408	413	+1	+0.24	17,300
[8289]	25/07/22	416	416	412	412	-2	-0.48	5,800
[8289]	25/07/18	412	414	411	414	+2	+0.49	3,300
[8289]	25/07/17	411	414	411	412	+1	+0.24	4,300
[8289]	25/07/16	413	414	411	411	-2	-0.48	5,200
[8289]	25/07/15	417	417	413	413	-3	-0.72	21,100
[8289]	25/07/14	416	417	415	416	0	0.00	8,700
[8289]	25/07/11	414	416	412	416	0	0.00	8,900
[8289]	25/07/10	418	418	413	416	+1	+0.24	9,900
[8289]	25/07/09	415	416	413	415	-1	-0.24	3,600
[8289]	25/07/08	414	416	414	416	+3	+0.73	3,600
[8289]	25/07/07	413	415	412	413	0	0.00	5,600
[8289]	25/07/04	417	420	413	413	-4	-0.96	6,700
[8289]	25/07/03	413	417	411	417	+4	+0.97	17,900
[8289]	25/07/02	416	419	410	413	-3	-0.72	18,000
[8289]	25/07/01	414	418	414	416	-5	-1.19	19,400
[8289]	25/06/30	427	427	420	421	-1	-0.24	19,200
[8289]	25/06/27	418	422	418	422	+6	+1.44	13,100
[8289]	25/06/26	420	420	415	416	0	0.00	5,700
[8289]	25/06/25	419	419	415	416	-1	-0.24	5,100
[8289]	25/06/24	418	418	415	417	+3	+0.72	3,100
[8289]	25/06/23	415	416	413	414	-3	-0.72	5,800
[8289]	25/06/20	420	420	417	417	-2	-0.48	700
[8289]	25/06/19	416	421	416	419	0	0.00	5,400
[8289]	25/06/18	422	422	416	419	-3	-0.71	2,800