コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[9067]	26/06/04	nan	nan	nan	nan	+nan	+nan	0
[9067]	26/06/03	942	944	942	942	0	+0.00	15,000
[9067]	26/06/02	943	944	942	942	0	+0.00	106,200
[9067]	26/06/01	943	943	942	942	-1.0	-0.11	13,600
[9067]	26/05/29	943	943	942	943	0	+0.00	24,600
[9067]	26/05/28	943	944	943	943	-1.0	-0.11	11,600
[9067]	26/05/27	942	944	942	944	+2.0	+0.21	22,600
[9067]	26/05/26	942	943	942	942	0	+0.00	3,000
[9067]	26/05/25	942	943	942	942	0	+0.00	7,500
[9067]	26/05/22	942	942	942	942	0	+0.00	4,400
[9067]	26/05/21	942	942	942	942	-1.0	-0.11	1,000
[9067]	26/05/20	942	943	942	943	+1.0	+0.11	1,800
[9067]	26/05/19	942	943	942	942	+1.0	+0.11	21,400
[9067]	26/05/18	941	941	941	941	0	+0.00	900
[9067]	26/05/15	942	943	941	941	-1.0	-0.11	77,300
[9067]	26/05/14	942	942	942	942	0	+0.00	4,000
[9067]	26/05/13	942	943	942	942	-1.0	-0.11	9,000
[9067]	26/05/12	942	943	942	943	+1.0	+0.11	14,600
[9067]	26/05/11	942	943	942	942	0	+0.00	12,000
[9067]	26/05/08	942	942	942	942	0	+0.00	37,800
[9067]	26/05/07	942	942	942	942	0	+0.00	3,200
[9067]	26/05/01	942	942	942	942	0	+0.00	1,100
[9067]	26/04/30	942	943	942	942	0	+0.00	8,200
[9067]	26/04/28	942	942	942	942	0	+0.00	0
[9067]	26/04/27	942	942	942	942	0	0.00	100
[9067]	26/04/24	942	942	942	942	0	0.00	1,800
[9067]	26/04/23	942	942	942	942	0	0.00	1,500
[9067]	26/04/22	942	942	942	942	0	0.00	1,100
[9067]	26/04/21	942	942	942	942	0	0.00	9,000
[9067]	26/04/20	942	942	942	942	0	0.00	800
[9067]	26/04/17	942	942	942	942	0	0.00	300
[9067]	26/04/16	942	943	942	942	0	0.00	1,800
[9067]	26/04/15	942	943	942	942	0	0.00	11,400
[9067]	26/04/14	942	943	942	942	－	－	1,000
[9067]	26/04/13	－	－	－	942	－	－	0
[9067]	26/04/10	943	943	942	942	0	0.00	12,100
[9067]	26/04/09	942	942	942	942	0	0.00	2,100
[9067]	26/04/08	943	943	942	942	-1	-0.11	300
[9067]	26/04/07	941	943	941	943	+1	+0.11	3,200
[9067]	26/04/06	942	942	941	942	+1	+0.11	2,700
[9067]	26/04/03	941	942	941	941	-1	-0.11	4,100
[9067]	26/04/02	941	942	941	942	+1	+0.11	1,700
[9067]	26/04/01	941	942	941	941	0	0.00	2,800
[9067]	26/03/31	942	942	941	941	-1	-0.11	4,600
[9067]	26/03/30	942	942	941	942	+1	+0.11	3,300
[9067]	26/03/27	942	942	941	941	-1	-0.11	5,500
[9067]	26/03/26	941	942	941	942	+1	+0.11	2,400
[9067]	26/03/25	943	943	941	941	-2	-0.21	12,100
[9067]	26/03/24	942	943	942	943	+1	+0.11	2,300
[9067]	26/03/23	941	943	941	942	+1	+0.11	10,600
[9067]	26/03/19	942	942	941	941	-1	-0.11	4,300
[9067]	26/03/18	942	943	942	942	0	0.00	900
[9067]	26/03/17	941	943	941	942	0	0.00	14,300
[9067]	26/03/16	941	943	941	942	0	0.00	62,500
[9067]	26/03/13	941	943	941	942	+1	+0.11	8,700
[9067]	26/03/12	941	941	941	941	0	0.00	2,000
[9067]	26/03/11	941	942	941	941	0	0.00	5,600
[9067]	26/03/10	942	942	941	941	0	0.00	6,600
[9067]	26/03/09	941	942	940	941	+1	+0.11	13,600
[9067]	26/03/06	941	941	940	940	-1	-0.11	9,700
[9067]	26/03/05	942	945	941	941	-5	-0.53	12,100
[9067]	26/03/04	945	946	942	946	-1	-0.11	8,700
[9067]	26/03/03	947	947	947	947	0	0.00	7,900
[9067]	26/03/02	947	948	947	947	0	0.00	20,100
[9067]	26/02/27	947	948	947	947	0	0.00	14,600
[9067]	26/02/26	947	948	947	947	0	0.00	3,000
[9067]	26/02/25	948	949	947	947	-1	-0.11	46,100
[9067]	26/02/24	947	948	947	948	+1	+0.11	61,600
[9067]	26/02/20	947	948	947	947	0	0.00	12,700
[9067]	26/02/19	947	948	947	947	+1	+0.11	42,800
[9067]	26/02/18	947	948	946	946	-1	-0.11	260,400
[9067]	26/02/17	947	948	947	947	0	0.00	11,600
[9067]	26/02/16	947	948	947	947	0	0.00	220,800
[9067]	26/02/13	947	948	947	947	0	0.00	88,500
[9067]	26/02/12	948	948	947	947	0	0.00	344,400
[9067]	26/02/10	948	948	947	947	0	0.00	70,400
[9067]	26/02/09	948	948	947	947	0	0.00	64,100
[9067]	26/02/06	948	948	947	947	0	0.00	71,000
[9067]	26/02/05	947	947	947	947	0	0.00	29,600
[9067]	26/02/04	947	948	947	947	0	0.00	36,200
[9067]	26/02/03	948	948	947	947	0	0.00	63,900
[9067]	26/02/02	948	949	947	947	0	0.00	88,500
[9067]	26/01/30	948	949	947	947	+1	+0.11	91,700
[9067]	26/01/29	947	947	946	946	-1	-0.11	41,200
[9067]	26/01/28	947	948	946	947	0	0.00	419,900
[9067]	26/01/27	947	948	947	947	0	0.00	31,800
[9067]	26/01/26	947	949	947	947	+2	+0.21	81,300
[9067]	26/01/23	945	946	944	945	0	0.00	15,800
[9067]	26/01/22	944	947	944	945	+1	+0.11	17,200
[9067]	26/01/21	944	946	944	944	0	0.00	20,800
[9067]	26/01/20	946	946	944	944	-2	-0.21	73,600
[9067]	26/01/19	947	947	946	946	-1	-0.11	90,600
[9067]	26/01/16	945	948	945	947	+2	+0.21	84,500
[9067]	26/01/15	944	946	944	945	+2	+0.21	14,200
[9067]	26/01/14	946	946	940	943	-3	-0.32	102,200
[9067]	26/01/13	949	949	946	946	0	0.00	19,400
[9067]	26/01/09	946	947	946	946	0	0.00	57,500
[9067]	26/01/08	946	947	946	946	-1	-0.11	15,900
[9067]	26/01/07	947	947	946	947	0	0.00	69,500
[9067]	26/01/06	949	950	947	947	0	0.00	22,500
[9067]	26/01/05	950	950	944	947	-2	-0.21	164,600
[9067]	25/12/30	948	950	948	949	+1	+0.11	27,800
[9067]	25/12/29	949	950	948	948	-1	-0.11	49,900
[9067]	25/12/26	949	950	948	949	0	0.00	18,500
[9067]	25/12/25	949	950	949	949	0	0.00	15,200
[9067]	25/12/24	949	950	946	949	0	0.00	171,600
[9067]	25/12/23	949	950	949	949	0	0.00	14,800
[9067]	25/12/22	949	951	949	949	0	0.00	36,800
[9067]	25/12/19	949	951	949	949	0	0.00	38,600
[9067]	25/12/18	949	949	949	949	0	0.00	67,400
[9067]	25/12/17	949	950	949	949	0	0.00	12,600
[9067]	25/12/16	949	950	949	949	0	0.00	8,200
[9067]	25/12/15	949	950	949	949	0	0.00	29,400
[9067]	25/12/12	949	950	949	949	0	0.00	11,300
[9067]	25/12/11	950	951	949	949	0	0.00	14,000
[9067]	25/12/10	951	953	949	949	-1	-0.11	59,200
[9067]	25/12/09	949	951	949	950	+1	+0.11	16,200
[9067]	25/12/08	950	951	949	949	-2	-0.21	42,600
[9067]	25/12/05	950	951	949	951	+2	+0.21	61,100
[9067]	25/12/04	949	950	949	949	0	0.00	35,700
[9067]	25/12/03	949	950	949	949	0	0.00	35,700
[9067]	25/12/02	951	951	949	949	0	0.00	153,900
[9067]	25/12/01	949	951	949	949	+1	+0.11	371,700
[9067]	25/11/28	948	949	948	948	0	0.00	261,200
[9067]	25/11/27	948	950	948	948	+1	+0.11	319,300
[9067]	25/11/26	948	949	947	947	-2	-0.21	739,800
[9067]	25/11/25	958	959	935	949	-10	-1.04	832,900
[9067]	25/11/21	958	960	958	959	-1	-0.10	607,400
[9067]	25/11/20	959	960	958	960	0	0.00	731,400
[9067]	25/11/19	960	962	954	960	-4	-0.41	390,700
[9067]	25/11/18	957	965	957	964	+2	+0.21	202,300
[9067]	25/11/17	958	967	950	962	+107	+12.51	934,400
[9067]	25/11/14	855	855	855	855	+150	+21.28	11,600
[9067]	25/11/13	699	708	686	705	+13	+1.88	102,700
[9067]	25/11/12	710	715	683	692	+11	+1.62	128,300
[9067]	25/11/11	648	684	647	681	+3	+0.44	138,400
[9067]	25/11/10	622	678	612	678	+54	+8.65	159,400
[9067]	25/11/07	650	650	605	624	-36	-5.45	194,800
[9067]	25/11/06	669	670	654	660	-5	-0.75	62,400
[9067]	25/11/05	669	670	642	665	-4	-0.60	67,200
[9067]	25/11/04	642	675	641	669	+31	+4.86	76,800
[9067]	25/10/31	636	642	633	638	+2	+0.31	24,000
[9067]	25/10/30	641	649	630	636	-8	-1.24	30,700
[9067]	25/10/29	666	671	643	644	-29	-4.31	57,100
[9067]	25/10/28	668	678	667	673	+3	+0.45	24,500
[9067]	25/10/27	666	680	666	670	+6	+0.90	33,100
[9067]	25/10/24	655	667	655	664	+12	+1.84	25,000
[9067]	25/10/23	658	660	643	652	-8	-1.21	31,600
[9067]	25/10/22	656	663	647	660	+4	+0.61	30,500
[9067]	25/10/21	665	671	648	656	+8	+1.23	53,100
[9067]	25/10/20	640	653	630	648	+19	+3.02	63,900
[9067]	25/10/17	599	631	589	629	+23	+3.80	77,400
[9067]	25/10/16	605	614	604	606	+11	+1.85	27,700
[9067]	25/10/15	590	603	579	595	+5	+0.85	66,400
[9067]	25/10/14	605	616	586	590	-34	-5.45	80,600
[9067]	25/10/10	630	635	618	624	-12	-1.89	62,600
[9067]	25/10/09	651	658	635	636	-15	-2.30	44,400
[9067]	25/10/08	631	655	631	651	+14	+2.20	60,700
[9067]	25/10/07	637	648	628	637	0	0.00	81,500
[9067]	25/10/06	660	660	635	637	+7	+1.11	86,100
[9067]	25/10/03	650	650	619	630	-14	-2.17	109,100
[9067]	25/10/02	655	665	639	644	-6	-0.92	109,600
[9067]	25/10/01	687	687	640	650	-36	-5.25	171,500
[9067]	25/09/30	699	705	676	686	-5	-0.72	83,500
[9067]	25/09/29	709	709	687	691	-14	-1.99	67,800
[9067]	25/09/26	709	720	692	705	-1	-0.14	154,400
[9067]	25/09/25	683	706	676	706	+21	+3.07	132,800
[9067]	25/09/24	650	694	644	685	+39	+6.04	176,600
[9067]	25/09/22	662	668	635	646	-20	-3.00	99,700
[9067]	25/09/19	666	671	656	666	-3	-0.45	87,700
[9067]	25/09/18	671	676	659	669	+10	+1.52	111,700
[9067]	25/09/17	650	664	644	659	+25	+3.94	153,700
[9067]	25/09/16	628	640	626	634	+7	+1.12	39,100
[9067]	25/09/12	617	627	607	627	+14	+2.28	62,300
[9067]	25/09/11	618	626	612	613	-13	-2.08	57,600
[9067]	25/09/10	633	634	617	626	-6	-0.95	76,000
[9067]	25/09/09	629	640	623	632	+8	+1.28	108,900
[9067]	25/09/08	628	628	604	624	+6	+0.97	83,400
[9067]	25/09/05	623	623	610	618	+5	+0.82	99,100
[9067]	25/09/04	607	618	602	613	+6	+0.99	132,000
[9067]	25/09/03	590	635	585	607	+19	+3.23	448,000
[9067]	25/09/02	577	594	577	588	+12	+2.08	62,300
[9067]	25/09/01	578	581	573	576	+1	+0.17	41,900
[9067]	25/08/29	567	581	564	575	+5	+0.88	86,400
[9067]	25/08/28	570	571	563	570	+8	+1.42	43,300
[9067]	25/08/27	559	566	550	562	+3	+0.54	70,500
[9067]	25/08/26	563	565	545	559	-6	-1.06	141,400
[9067]	25/08/25	562	576	557	565	+23	+4.24	198,700
[9067]	25/08/22	550	553	542	542	-3	-0.55	106,000
[9067]	25/08/21	539	547	538	545	+12	+2.25	168,000
[9067]	25/08/20	519	533	518	533	+16	+3.09	184,800
[9067]	25/08/19	502	520	502	517	+17	+3.40	152,800
[9067]	25/08/18	495	502	488	500	+10	+2.04	106,900
[9067]	25/08/15	475	494	475	490	+20	+4.26	97,800
[9067]	25/08/14	480	480	468	470	-10	-2.08	39,800
[9067]	25/08/13	474	485	473	480	+7	+1.48	127,300
[9067]	25/08/12	471	476	471	473	+3	+0.64	74,500
[9067]	25/08/08	477	483	467	470	-8	-1.67	160,700
[9067]	25/08/07	469	480	467	478	+10	+2.14	152,500
[9067]	25/08/06	472	472	465	468	-5	-1.06	21,200
[9067]	25/08/05	468	478	465	473	+10	+2.16	173,100
[9067]	25/08/04	460	467	460	463	-2	-0.43	118,600
[9067]	25/08/01	460	467	460	465	+5	+1.09	51,400
[9067]	25/07/31	462	462	458	460	0	0.00	87,200
[9067]	25/07/30	460	464	456	460	+4	+0.88	81,100
[9067]	25/07/29	457	462	453	456	-1	-0.22	59,200
[9067]	25/07/28	461	470	456	457	-4	-0.87	74,100
[9067]	25/07/25	467	467	460	461	-5	-1.07	42,200
[9067]	25/07/24	470	470	454	466	-1	-0.21	63,000
[9067]	25/07/23	452	470	451	467	+19	+4.24	188,200
[9067]	25/07/22	436	450	436	448	+12	+2.75	123,300
[9067]	25/07/18	450	450	430	436	-11	-2.46	166,500
[9067]	25/07/17	431	454	431	447	+16	+3.71	283,300
[9067]	25/07/16	420	431	419	431	+11	+2.62	203,900
[9067]	25/07/15	414	421	414	420	+4	+0.96	46,400
[9067]	25/07/14	419	421	415	416	-2	-0.48	22,800
[9067]	25/07/11	416	421	416	418	0	0.00	47,700
[9067]	25/07/10	419	419	413	418	+2	+0.48	24,100
[9067]	25/07/09	410	418	410	416	+6	+1.46	27,100
[9067]	25/07/08	412	415	408	410	-2	-0.49	22,500
[9067]	25/07/07	416	417	412	412	-4	-0.96	11,000
[9067]	25/07/04	415	420	412	416	+1	+0.24	111,600
[9067]	25/07/03	407	417	406	415	+8	+1.97	112,400
[9067]	25/07/02	400	408	399	407	+7	+1.75	29,100
[9067]	25/07/01	404	404	400	400	-6	-1.48	19,300
[9067]	25/06/30	400	406	400	406	+5	+1.25	22,900
[9067]	25/06/27	400	402	399	401	0	0.00	10,500
[9067]	25/06/26	403	403	396	401	-2	-0.50	29,100
[9067]	25/06/25	403	403	398	403	0	0.00	35,800
[9067]	25/06/24	399	405	396	403	+9	+2.28	97,200
[9067]	25/06/23	399	399	390	394	-6	-1.50	29,200
[9067]	25/06/20	395	400	392	400	+3	+0.76	40,100
[9067]	25/06/19	397	397	392	397	+2	+0.51	34,800
[9067]	25/06/18	399	399	392	395	-2	-0.50	81,600
[9067]	25/06/17	401	401	396	397	0	0.00	11,500
[9067]	25/06/16	393	399	390	397	+5	+1.28	41,800
[9067]	25/06/13	401	407	389	392	-6	-1.51	117,600
[9067]	25/06/12	391	402	391	398	+6	+1.53	80,100
[9067]	25/06/11	391	395	391	392	+1	+0.26	14,500
[9067]	25/06/10	389	398	386	391	+4	+1.03	50,700
[9067]	25/06/09	390	391	387	387	-2	-0.51	20,700
[9067]	25/06/06	388	391	388	389	+1	+0.26	6,300
[9067]	25/06/05	390	392	386	388	-2	-0.51	54,500
[9067]	25/06/04	395	395	389	390	-6	-1.52	68,100
[9067]	25/06/03	395	396	393	396	+1	+0.25	14,300
[9067]	25/06/02	394	400	394	395	+1	+0.25	45,600
[9067]	25/05/30	395	397	393	394	0	0.00	16,600
[9067]	25/05/29	397	397	393	394	-2	-0.51	11,600
[9067]	25/05/28	392	400	392	396	+6	+1.54	32,600
[9067]	25/05/27	389	395	389	390	0	0.00	38,600