コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[9338]	26/06/15	4,530	4,535	4,530	4,530	0	+0.00	9,200
[9338]	26/06/12	4,530	4,535	4,530	4,530	0	+0.00	15,000
[9338]	26/06/11	4,535	4,535	4,530	4,530	-5.0	-0.11	6,700
[9338]	26/06/10	4,535	4,535	4,535	4,535	-5.0	-0.11	1,700
[9338]	26/06/09	4,530	4,540	4,530	4,540	+5.0	+0.11	700
[9338]	26/06/08	4,530	4,540	4,530	4,535	-5.0	-0.11	8,900
[9338]	26/06/05	4,535	4,540	4,535	4,540	0	+0.00	1,400
[9338]	26/06/04	4,540	4,540	4,535	4,540	+5.0	+0.11	2,700
[9338]	26/06/03	4,535	4,535	4,530	4,535	0	+0.00	1,900
[9338]	26/06/02	4,530	4,535	4,530	4,535	+5.0	+0.11	900
[9338]	26/06/01	4,530	4,530	4,530	4,530	0	+0.00	1,400
[9338]	26/05/29	4,530	4,535	4,530	4,530	0	+0.00	7,800
[9338]	26/05/28	4,535	4,535	4,530	4,530	-5.0	-0.11	11,700
[9338]	26/05/27	4,535	4,540	4,535	4,535	0	+0.00	3,300
[9338]	26/05/26	4,535	4,540	4,535	4,535	0	+0.00	600
[9338]	26/05/25	4,535	4,540	4,535	4,535	0	+0.00	46,100
[9338]	26/05/22	4,535	4,535	4,535	4,535	0	+0.00	300
[9338]	26/05/21	4,535	4,540	4,535	4,535	0	+0.00	1,500
[9338]	26/05/20	4,535	4,540	4,535	4,535	+5.0	+0.11	4,900
[9338]	26/05/19	4,530	4,535	4,530	4,530	+5.0	+0.11	2,000
[9338]	26/05/18	4,525	4,530	4,525	4,525	-5.0	-0.11	1,400
[9338]	26/05/15	4,535	4,535	4,530	4,530	0	+0.00	3,700
[9338]	26/05/14	4,535	4,535	4,530	4,530	0	+0.00	4,800
[9338]	26/05/13	4,530	4,530	4,530	4,530	0	+0.00	1,300
[9338]	26/05/12	4,530	4,535	4,530	4,530	+5.0	+0.11	2,800
[9338]	26/05/11	4,525	4,530	4,525	4,525	-5.0	-0.11	2,500
[9338]	26/05/08	4,530	4,535	4,530	4,530	+5.0	+0.11	9,800
[9338]	26/05/07	4,525	4,530	4,525	4,525	0	+0.00	3,600
[9338]	26/05/01	4,525	4,530	4,525	4,525	0	+0.00	6,600
[9338]	26/04/30	4,525	4,530	4,525	4,525	0	+0.00	1,000
[9338]	26/04/28	4,530	4,535	4,525	4,525	-5.0	-0.11	12,500
[9338]	26/04/27	4,525	4,535	4,525	4,530	+5	+0.11	5,800
[9338]	26/04/24	4,530	4,530	4,525	4,525	-10	-0.22	8,300
[9338]	26/04/23	4,530	4,540	4,530	4,535	0	0.00	3,100
[9338]	26/04/22	4,530	4,540	4,530	4,535	0	0.00	5,300
[9338]	26/04/21	4,530	4,540	4,530	4,535	0	0.00	4,900
[9338]	26/04/20	4,525	4,535	4,525	4,535	+5	+0.11	8,500
[9338]	26/04/17	4,525	4,530	4,525	4,530	0	0.00	4,900
[9338]	26/04/16	4,525	4,530	4,525	4,530	0	0.00	1,500
[9338]	26/04/15	4,525	4,530	4,520	4,530	+5	+0.11	8,600
[9338]	26/04/14	4,525	4,530	4,520	4,525	0	0.00	19,100
[9338]	26/04/13	4,525	4,525	4,520	4,525	0	0.00	20,700
[9338]	26/04/10	4,520	4,525	4,520	4,525	+5	+0.11	7,300
[9338]	26/04/09	4,520	4,525	4,520	4,520	0	0.00	8,600
[9338]	26/04/08	4,525	4,525	4,520	4,520	0	0.00	3,200
[9338]	26/04/07	4,520	4,525	4,520	4,520	0	0.00	10,000
[9338]	26/04/06	4,530	4,530	4,520	4,520	-10	-0.22	19,800
[9338]	26/04/03	4,530	4,530	4,520	4,530	+10	+0.22	4,700
[9338]	26/04/02	4,530	4,530	4,520	4,520	0	0.00	9,400
[9338]	26/04/01	4,520	4,530	4,520	4,520	+5	+0.11	12,100
[9338]	26/03/31	4,515	4,535	4,515	4,515	0	0.00	18,800
[9338]	26/03/30	4,510	4,540	4,490	4,515	-35	-0.77	45,100
[9338]	26/03/27	4,550	4,555	4,545	4,550	+5	+0.11	157,700
[9338]	26/03/26	4,550	4,550	4,545	4,545	0	0.00	46,700
[9338]	26/03/25	4,550	4,550	4,545	4,545	0	0.00	48,500
[9338]	26/03/24	4,545	4,555	4,545	4,545	0	0.00	50,700
[9338]	26/03/23	4,550	4,550	4,545	4,545	0	0.00	243,800
[9338]	26/03/19	4,550	4,555	4,545	4,545	-5	-0.11	204,400
[9338]	26/03/18	4,555	4,555	4,550	4,550	0	0.00	27,900
[9338]	26/03/17	4,550	4,560	4,550	4,550	+5	+0.11	95,500
[9338]	26/03/16	4,545	4,555	4,540	4,545	+5	+0.11	410,300
[9338]	26/03/13	4,540	4,545	4,540	4,540	0	0.00	65,000
[9338]	26/03/12	4,545	4,545	4,540	4,540	0	0.00	102,600
[9338]	26/03/11	4,540	4,545	4,540	4,540	0	0.00	283,400
[9338]	26/03/10	4,540	4,545	4,540	4,540	0	0.00	163,700
[9338]	26/03/09	4,540	4,545	4,540	4,540	0	0.00	308,200
[9338]	26/03/06	4,545	4,545	4,540	4,540	-5	-0.11	213,800
[9338]	26/03/05	4,545	4,545	4,540	4,545	+5	+0.11	69,800
[9338]	26/03/04	4,540	4,545	4,540	4,540	0	0.00	340,400
[9338]	26/03/03	4,545	4,545	4,540	4,540	0	0.00	240,300
[9338]	26/03/02	4,540	4,545	4,540	4,540	0	0.00	396,900
[9338]	26/02/27	4,545	4,545	4,540	4,540	0	0.00	191,200
[9338]	26/02/26	4,540	4,545	4,540	4,540	0	0.00	203,500
[9338]	26/02/25	4,545	4,550	4,540	4,540	-5	-0.11	543,800
[9338]	26/02/24	4,550	4,550	4,545	4,545	0	0.00	414,400
[9338]	26/02/20	4,550	4,550	4,545	4,545	0	0.00	267,200
[9338]	26/02/19	4,550	4,550	4,545	4,545	-5	-0.11	602,700
[9338]	26/02/18	4,560	4,560	4,545	4,550	+1,445	+46.54	3,236,400
[9338]	26/02/17	3,105	3,105	3,105	3,105	+500	+19.19	10,000
[9338]	26/02/16	2,605	2,605	2,605	2,605	+500	+23.75	57,000
[9338]	26/02/13	2,068	2,112	2,006	2,105	+61	+2.98	577,100
[9338]	26/02/12	2,025	2,066	2,005	2,044	+21	+1.04	264,700
[9338]	26/02/10	1,912	2,028	1,903	2,023	+114	+5.97	416,600
[9338]	26/02/09	1,897	1,909	1,879	1,909	+12	+0.63	174,600
[9338]	26/02/06	1,844	1,900	1,811	1,897	+30	+1.61	209,700
[9338]	26/02/05	1,860	1,882	1,843	1,867	+30	+1.63	142,900
[9338]	26/02/04	1,863	1,871	1,816	1,837	-37	-1.97	156,600
[9338]	26/02/03	1,810	1,887	1,783	1,874	+45	+2.46	191,100
[9338]	26/02/02	1,840	1,898	1,814	1,829	+2	+0.11	225,700
[9338]	26/01/30	1,792	1,856	1,779	1,827	+42	+2.35	171,600
[9338]	26/01/29	1,813	1,818	1,766	1,785	-22	-1.22	194,600
[9338]	26/01/28	1,827	1,844	1,807	1,807	-20	-1.09	121,100
[9338]	26/01/27	1,838	1,849	1,805	1,827	+6	+0.33	129,100
[9338]	26/01/26	1,845	1,858	1,821	1,821	-25	-1.35	91,900
[9338]	26/01/23	1,836	1,873	1,836	1,846	+10	+0.54	94,500
[9338]	26/01/22	1,871	1,882	1,836	1,836	-29	-1.55	98,900
[9338]	26/01/21	1,870	1,884	1,812	1,865	-20	-1.06	241,700
[9338]	26/01/20	1,886	1,920	1,873	1,885	-13	-0.68	193,400
[9338]	26/01/19	1,916	1,917	1,875	1,898	-8	-0.42	136,100
[9338]	26/01/16	1,945	1,971	1,888	1,906	-46	-2.36	184,000
[9338]	26/01/15	1,895	1,965	1,886	1,952	+53	+2.79	247,500
[9338]	26/01/14	1,912	1,946	1,891	1,899	-38	-1.96	165,100
[9338]	26/01/13	1,965	1,990	1,890	1,937	+7	+0.36	336,600
[9338]	26/01/09	1,895	1,939	1,892	1,930	+49	+2.60	181,100
[9338]	26/01/08	1,908	1,924	1,866	1,881	-30	-1.57	317,400
[9338]	26/01/07	1,950	1,967	1,910	1,911	-8	-0.42	220,900
[9338]	26/01/06	1,917	1,947	1,916	1,919	+7	+0.37	194,100
[9338]	26/01/05	1,969	1,983	1,906	1,912	-45	-2.30	286,600
[9338]	25/12/30	2,011	2,027	1,955	1,957	-38	-1.90	245,700
[9338]	25/12/29	2,034	2,036	1,995	1,995	-46	-2.25	215,100
[9338]	25/12/26	2,050	2,061	2,011	2,041	+39	+1.95	308,900
[9338]	25/12/25	2,006	2,022	1,984	2,002	+12	+0.60	363,200
[9338]	25/12/24	2,020	2,030	1,990	1,990	-68	-3.30	357,000
[9338]	25/12/23	2,017	2,078	2,017	2,058	+42	+2.08	285,100
[9338]	25/12/22	2,010	2,030	1,980	2,016	-21	-1.03	335,200
[9338]	25/12/19	2,101	2,112	2,037	2,037	-93	-4.37	286,800
[9338]	25/12/18	2,115	2,167	2,115	2,130	+5	+0.24	109,900
[9338]	25/12/17	2,141	2,159	2,111	2,125	-5	-0.23	169,600
[9338]	25/12/16	2,101	2,161	2,057	2,130	-26	-1.21	271,700
[9338]	25/12/15	2,124	2,181	2,124	2,156	+21	+0.98	138,200
[9338]	25/12/12	2,120	2,165	2,110	2,135	+25	+1.18	122,100
[9338]	25/12/11	2,150	2,174	2,110	2,110	-69	-3.17	221,000
[9338]	25/12/10	2,157	2,217	2,148	2,179	-25	-1.13	144,200
[9338]	25/12/09	2,240	2,285	2,196	2,204	-64	-2.82	109,600
[9338]	25/12/08	2,300	2,320	2,229	2,268	-32	-1.39	91,300
[9338]	25/12/05	2,313	2,331	2,275	2,300	-23	-0.99	47,200
[9338]	25/12/04	2,293	2,340	2,273	2,323	+20	+0.87	74,000
[9338]	25/12/03	2,245	2,312	2,241	2,303	+28	+1.23	92,700
[9338]	25/12/02	2,270	2,319	2,265	2,275	-8	-0.35	70,100
[9338]	25/12/01	2,294	2,315	2,276	2,283	+11	+0.48	91,100
[9338]	25/11/28	2,301	2,329	2,272	2,272	-29	-1.26	106,700
[9338]	25/11/27	2,295	2,345	2,295	2,301	+6	+0.26	101,900
[9338]	25/11/26	2,323	2,331	2,250	2,295	-55	-2.34	182,100
[9338]	25/11/25	2,160	2,379	2,160	2,350	+190	+8.80	324,900
[9338]	25/11/21	2,113	2,172	2,105	2,160	+7	+0.33	245,700
[9338]	25/11/20	2,152	2,196	2,117	2,153	+28	+1.32	294,300
[9338]	25/11/19	2,214	2,235	2,050	2,125	-19	-0.89	233,800
[9338]	25/11/18	2,215	2,273	2,137	2,144	-83	-3.73	359,900
[9338]	25/11/17	2,300	2,310	2,186	2,227	-83	-3.59	428,000
[9338]	25/11/14	2,350	2,388	2,300	2,310	-70	-2.94	391,100
[9338]	25/11/13	2,494	2,613	2,353	2,380	-184	-7.18	1,059,800
[9338]	25/11/12	2,556	2,591	2,523	2,564	-33	-1.27	310,600
[9338]	25/11/11	2,516	2,610	2,473	2,597	+81	+3.22	319,500
[9338]	25/11/10	2,527	2,537	2,490	2,516	-61	-2.37	139,200
[9338]	25/11/07	2,490	2,577	2,470	2,577	+118	+4.80	171,700
[9338]	25/11/06	2,405	2,477	2,397	2,459	+84	+3.54	90,300
[9338]	25/11/05	2,420	2,420	2,290	2,375	-55	-2.26	267,800
[9338]	25/11/04	2,454	2,465	2,389	2,430	-17	-0.69	111,800
[9338]	25/10/31	2,446	2,487	2,424	2,447	-3	-0.12	75,700
[9338]	25/10/30	2,395	2,473	2,395	2,450	+57	+2.38	96,500
[9338]	25/10/29	2,560	2,565	2,387	2,393	-196	-7.57	233,100
[9338]	25/10/28	2,570	2,714	2,568	2,589	+20	+0.78	208,600
[9338]	25/10/27	2,540	2,590	2,512	2,569	+58	+2.31	95,600
[9338]	25/10/24	2,520	2,530	2,476	2,511	-8	-0.32	82,900
[9338]	25/10/23	2,585	2,585	2,510	2,519	-97	-3.71	117,500
[9338]	25/10/22	2,534	2,620	2,534	2,616	+98	+3.89	150,300
[9338]	25/10/21	2,520	2,559	2,486	2,518	+38	+1.53	122,700
[9338]	25/10/20	2,474	2,518	2,459	2,480	+50	+2.06	123,800
[9338]	25/10/17	2,468	2,481	2,414	2,430	-41	-1.66	124,600
[9338]	25/10/16	2,435	2,490	2,435	2,471	+46	+1.90	69,500
[9338]	25/10/15	2,385	2,438	2,378	2,425	+62	+2.62	106,100
[9338]	25/10/14	2,405	2,449	2,340	2,363	-92	-3.75	147,800
[9338]	25/10/10	2,503	2,503	2,442	2,455	-48	-1.92	90,600
[9338]	25/10/09	2,500	2,539	2,482	2,503	-8	-0.32	102,400
[9338]	25/10/08	2,456	2,529	2,456	2,511	+55	+2.24	98,200
[9338]	25/10/07	2,499	2,516	2,432	2,456	-41	-1.64	115,800
[9338]	25/10/06	2,494	2,505	2,461	2,497	+53	+2.17	129,600
[9338]	25/10/03	2,350	2,453	2,347	2,444	+93	+3.96	108,700
[9338]	25/10/02	2,429	2,432	2,337	2,351	-57	-2.37	130,800
[9338]	25/10/01	2,456	2,475	2,392	2,408	-46	-1.87	117,500
[9338]	25/09/30	2,440	2,462	2,405	2,454	+10	+0.41	98,600
[9338]	25/09/29	2,490	2,500	2,443	2,444	-13	-0.53	79,800
[9338]	25/09/26	2,490	2,555	2,451	2,457	-23	-0.93	160,900
[9338]	25/09/25	2,485	2,520	2,450	2,480	-5	-0.20	235,100
[9338]	25/09/24	2,520	2,521	2,440	2,485	-85	-3.31	205,600
[9338]	25/09/22	2,507	2,578	2,495	2,570	+80	+3.21	99,600
[9338]	25/09/19	2,568	2,610	2,464	2,490	-69	-2.70	152,500
[9338]	25/09/18	2,482	2,618	2,482	2,559	+46	+1.83	300,100
[9338]	25/09/17	2,502	2,564	2,489	2,513	+16	+0.64	101,900
[9338]	25/09/16	2,494	2,525	2,483	2,497	-19	-0.76	128,000
[9338]	25/09/12	2,452	2,531	2,439	2,516	+136	+5.71	199,300
[9338]	25/09/11	2,456	2,463	2,370	2,380	-72	-2.94	172,000
[9338]	25/09/10	2,470	2,475	2,430	2,452	+8	+0.33	225,300
[9338]	25/09/09	2,495	2,520	2,428	2,444	-63	-2.51	134,900
[9338]	25/09/08	2,450	2,535	2,431	2,507	+71	+2.91	130,500
[9338]	25/09/05	2,407	2,449	2,393	2,436	+27	+1.12	116,700
[9338]	25/09/04	2,414	2,423	2,348	2,409	-4	-0.17	157,500
[9338]	25/09/03	2,521	2,521	2,410	2,413	-122	-4.81	204,500
[9338]	25/09/02	2,537	2,580	2,521	2,535	-22	-0.86	96,500
[9338]	25/09/01	2,495	2,567	2,465	2,557	+52	+2.08	99,400
[9338]	25/08/29	2,517	2,537	2,501	2,505	-34	-1.34	92,500
[9338]	25/08/28	2,650	2,656	2,520	2,539	-90	-3.42	201,700
[9338]	25/08/27	2,779	2,782	2,603	2,629	-127	-4.61	245,200
[9338]	25/08/26	2,700	2,780	2,675	2,756	+86	+3.22	280,300
[9338]	25/08/25	2,668	2,719	2,653	2,670	+52	+1.99	203,900
[9338]	25/08/22	2,576	2,705	2,576	2,618	+66	+2.59	262,000
[9338]	25/08/21	2,556	2,575	2,475	2,552	-16	-0.62	200,800
[9338]	25/08/20	2,465	2,629	2,427	2,568	+99	+4.01	312,200
[9338]	25/08/19	2,362	2,475	2,362	2,469	+111	+4.71	244,300
[9338]	25/08/18	2,398	2,463	2,346	2,358	+8	+0.34	398,500
[9338]	25/08/15	2,344	2,430	2,289	2,350	-3	-0.13	568,600
[9338]	25/08/14	2,282	2,416	2,270	2,353	-379	-13.87	1,780,400
[9338]	25/08/13	2,800	2,817	2,625	2,732	-45	-1.62	530,800
[9338]	25/08/12	2,807	2,865	2,759	2,777	-24	-0.86	320,100
[9338]	25/08/08	2,829	2,850	2,790	2,801	+8	+0.29	255,600
[9338]	25/08/07	2,740	2,811	2,721	2,793	+54	+1.97	279,400
[9338]	25/08/06	2,730	2,754	2,697	2,739	+40	+1.48	209,400
[9338]	25/08/05	2,668	2,720	2,625	2,699	+75	+2.86	196,600
[9338]	25/08/04	2,597	2,671	2,564	2,624	+3	+0.11	154,400
[9338]	25/08/01	2,552	2,621	2,532	2,621	+45	+1.75	106,700
[9338]	25/07/31	2,545	2,592	2,541	2,576	+36	+1.42	143,900
[9338]	25/07/30	2,458	2,544	2,456	2,540	+74	+3.00	111,400
[9338]	25/07/29	2,526	2,540	2,449	2,466	-60	-2.38	164,800
[9338]	25/07/28	2,573	2,573	2,506	2,526	-24	-0.94	123,000
[9338]	25/07/25	2,581	2,594	2,544	2,550	-44	-1.70	92,600
[9338]	25/07/24	2,634	2,638	2,564	2,594	-20	-0.77	135,000
[9338]	25/07/23	2,536	2,622	2,508	2,614	+153	+6.22	236,800
[9338]	25/07/22	2,487	2,529	2,442	2,461	+14	+0.57	242,400
[9338]	25/07/18	2,505	2,512	2,445	2,447	-52	-2.08	157,300
[9338]	25/07/17	2,477	2,557	2,474	2,499	+22	+0.89	216,100
[9338]	25/07/16	2,514	2,525	2,472	2,477	-37	-1.47	205,800
[9338]	25/07/15	2,541	2,558	2,497	2,514	-39	-1.53	218,500
[9338]	25/07/14	2,563	2,611	2,527	2,553	-38	-1.47	266,200
[9338]	25/07/11	2,650	2,657	2,586	2,591	-53	-2.00	226,700
[9338]	25/07/10	2,646	2,667	2,624	2,644	-16	-0.60	143,900
[9338]	25/07/09	2,700	2,700	2,630	2,660	-5	-0.19	163,300
[9338]	25/07/08	2,648	2,710	2,619	2,665	+34	+1.29	190,300
[9338]	25/07/07	2,624	2,672	2,611	2,631	-5	-0.19	144,300
[9338]	25/07/04	2,669	2,684	2,630	2,636	+9	+0.34	180,100
[9338]	25/07/03	2,690	2,695	2,622	2,627	-63	-2.34	404,400
[9338]	25/07/02	2,813	2,813	2,690	2,690	-150	-5.28	502,000
[9338]	25/07/01	2,873	2,904	2,828	2,840	+6	+0.21	211,300
[9338]	25/06/30	2,839	2,905	2,828	2,834	+13	+0.46	164,900
[9338]	25/06/27	2,846	2,869	2,821	2,821	-1	-0.04	202,000
[9338]	25/06/26	2,866	2,885	2,822	2,822	-41	-1.43	176,600
[9338]	25/06/25	2,896	2,897	2,852	2,863	-33	-1.14	137,100
[9338]	25/06/24	2,915	2,938	2,876	2,896	+3	+0.10	90,200
[9338]	25/06/23	2,916	2,941	2,880	2,893	-23	-0.79	80,200
[9338]	25/06/20	2,935	2,968	2,914	2,916	-31	-1.05	83,000
[9338]	25/06/19	2,955	2,988	2,930	2,947	-10	-0.34	85,700
[9338]	25/06/18	3,005	3,015	2,953	2,957	-53	-1.76	184,200
[9338]	25/06/17	2,839	3,015	2,838	3,010	+158	+5.54	334,000
[9338]	25/06/16	2,950	2,969	2,850	2,852	-113	-3.81	445,300
[9338]	25/06/13	3,000	3,000	2,965	2,965	-34	-1.13	195,900
[9338]	25/06/12	3,005	3,015	2,992	2,999	-6	-0.20	123,400
[9338]	25/06/11	3,015	3,035	2,990	3,005	-10	-0.33	205,000
[9338]	25/06/10	3,015	3,040	3,005	3,015	0	0.00	127,700
[9338]	25/06/09	3,015	3,055	3,005	3,015	+10	+0.33	139,800
[9338]	25/06/06	3,030	3,055	3,000	3,005	-25	-0.83	166,300
[9338]	25/06/05	3,030	3,065	3,020	3,030	-5	-0.16	155,600