コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2180]	26/09/15	1,309	1,309	1,309	1,309	0	+0.00	15,900	19,388,049,408
[2180]	26/09/14	1,309	1,309	1,309	1,309	0	+0.00	3,800	19,388,049,408
[2180]	26/09/11	1,309	1,309	1,309	1,309	0	+0.00	3,000	19,388,049,408
[2180]	26/09/10	1,309	1,309	1,309	1,309	0	+0.00	2,900	19,388,049,408
[2180]	26/09/09	1,309	1,309	1,309	1,309	+3.0	+0.23	14,800	19,388,049,408
[2180]	26/09/08	1,306	1,307	1,306	1,306	0	+0.00	33,300	19,343,616,000
[2180]	26/09/07	1,309	1,309	1,305	1,306	-3.0	-0.23	17,500	19,343,616,000
[2180]	26/09/04	1,309	1,309	1,309	1,309	0	+0.00	5,300	19,388,049,408
[2180]	26/09/03	1,309	1,310	1,309	1,309	-2.0	-0.15	2,100	19,388,049,408
[2180]	26/09/02	1,311	1,315	1,309	1,311	+2.0	+0.15	8,100	19,417,671,680
[2180]	26/09/01	1,309	1,315	1,309	1,309	+1.0	+0.08	17,800	19,388,049,408
[2180]	26/08/31	1,308	1,310	1,308	1,308	0	+0.00	14,500	19,373,238,272
[2180]	26/08/28	1,308	1,308	1,308	1,308	0	+0.00	200	19,373,238,272
[2180]	26/08/27	1,308	1,308	1,308	1,308	+1.0	+0.08	300	19,373,238,272
[2180]	26/08/26	1,309	1,309	1,307	1,307	-1.0	-0.08	11,600	19,358,427,136
[2180]	26/08/25	1,307	1,309	1,307	1,308	+1.0	+0.08	3,500	19,373,238,272
[2180]	26/08/24	1,307	1,309	1,307	1,307	0	+0.00	7,200	19,358,427,136
[2180]	26/08/21	1,307	1,308	1,307	1,307	0	+0.00	2,200	19,358,427,136
[2180]	26/08/20	1,307	1,308	1,307	1,307	0	+0.00	1,700	19,358,427,136
[2180]	26/08/19	1,307	1,309	1,307	1,307	0	+0.00	15,800	19,358,427,136
[2180]	26/08/18	1,307	1,308	1,307	1,307	0	+0.00	2,000	19,358,427,136
[2180]	26/08/17	1,308	1,308	1,307	1,307	0	+0.00	6,100	19,358,427,136
[2180]	26/08/14	1,308	1,308	1,307	1,307	-1.0	-0.08	6,900	19,358,427,136
[2180]	26/08/13	1,308	1,311	1,308	1,308	0	+0.00	18,000	19,373,238,272
[2180]	26/08/12	1,307	1,308	1,307	1,308	+1.0	+0.08	1,300	19,373,238,272
[2180]	26/08/10	1,307	1,308	1,307	1,307	0	+0.00	2,900	19,358,427,136
[2180]	26/08/07	1,307	1,308	1,307	1,307	0	+0.00	1,200	19,358,427,136
[2180]	26/08/06	1,307	1,308	1,307	1,307	-1.0	-0.08	2,000	19,358,427,136
[2180]	26/08/05	1,307	1,309	1,307	1,308	+1.0	+0.08	9,800	19,373,238,272
[2180]	26/08/04	1,307	1,308	1,307	1,307	0	+0.00	2,200	19,358,427,136
[2180]	26/08/03	1,307	1,309	1,307	1,307	0	+0.00	4,400	19,358,427,136
[2180]	26/07/31	1,308	1,309	1,305	1,307	-1.0	-0.08	52,000	19,358,427,136
[2180]	26/07/30	1,307	1,308	1,307	1,308	-1.0	-0.08	4,800	19,373,238,272
[2180]	26/07/29	1,307	1,309	1,307	1,309	+2.0	+0.15	12,000	19,388,049,408
[2180]	26/07/28	1,307	1,309	1,307	1,307	-1.0	-0.08	2,100	19,358,427,136
[2180]	26/07/27	1,308	1,309	1,307	1,308	+1.0	+0.08	2,100	19,373,238,272
[2180]	26/07/24	1,308	1,310	1,307	1,307	0	+0.00	1,500	19,358,427,136
[2180]	26/07/23	1,307	1,310	1,307	1,307	+1.0	+0.08	22,300	19,358,427,136
[2180]	26/07/22	1,307	1,307	1,306	1,306	0	+0.00	5,800	19,343,616,000
[2180]	26/07/21	1,306	1,307	1,306	1,306	0	+0.00	11,600	19,343,616,000
[2180]	26/07/17	1,306	1,307	1,306	1,306	0	0.00	5,500	-
[2180]	26/07/16	1,306	1,307	1,306	1,306	0	0.00	5,100	-
[2180]	26/07/15	1,306	1,307	1,306	1,306	-1	-0.08	10,500	-
[2180]	26/07/14	1,306	1,307	1,306	1,307	0	0.00	23,200	-
[2180]	26/07/13	1,307	1,309	1,306	1,307	-2	-0.15	29,900	-
[2180]	26/07/10	1,307	1,309	1,307	1,309	+2	+0.15	14,300	-
[2180]	26/07/09	1,307	1,308	1,306	1,307	+1	+0.08	8,800	-
[2180]	26/07/08	1,307	1,308	1,306	1,306	0	0.00	2,400	-
[2180]	26/07/07	1,306	1,308	1,306	1,306	0	0.00	6,300	-
[2180]	26/07/06	1,306	1,309	1,306	1,306	0	0.00	44,200	-
[2180]	26/07/03	1,305	1,307	1,305	1,306	+1	+0.08	19,100	-
[2180]	26/07/02	1,305	1,306	1,305	1,305	0	0.00	14,500	-
[2180]	26/07/01	1,306	1,306	1,305	1,305	-1	-0.08	68,800	-
[2180]	26/06/30	1,307	1,309	1,305	1,306	-3	-0.23	37,700	-
[2180]	26/06/29	1,306	1,311	1,306	1,309	+4	+0.31	32,100	-
[2180]	26/06/26	1,305	1,310	1,305	1,305	0	0.00	110,600	-
[2180]	26/06/25	1,306	1,308	1,304	1,305	0	0.00	39,700	-
[2180]	26/06/24	1,307	1,309	1,304	1,305	-2	-0.15	44,800	-
[2180]	26/06/23	1,310	1,310	1,306	1,307	-9	-0.68	29,000	-
[2180]	26/06/22	1,316	1,318	1,316	1,316	0	0.00	192,900	-
[2180]	26/06/19	1,316	1,317	1,316	1,316	-1	-0.08	52,800	-
[2180]	26/06/18	1,318	1,318	1,317	1,317	0	0.00	143,600	-
[2180]	26/06/17	1,317	1,318	1,317	1,317	0	0.00	40,600	-
[2180]	26/06/16	1,318	1,318	1,317	1,317	-1	-0.08	24,800	-
[2180]	26/06/15	1,318	1,318	1,317	1,318	+1	+0.08	107,300	-
[2180]	26/06/12	1,318	1,318	1,317	1,317	0	0.00	54,100	-
[2180]	26/06/11	1,317	1,318	1,317	1,317	0	0.00	29,300	-
[2180]	26/06/10	1,317	1,318	1,317	1,317	-1	-0.08	20,900	-
[2180]	26/06/09	1,318	1,318	1,317	1,318	+1	+0.08	95,600	-
[2180]	26/06/08	1,317	1,318	1,317	1,317	0	0.00	102,900	-
[2180]	26/06/05	1,318	1,318	1,317	1,317	0	0.00	114,200	-
[2180]	26/06/04	1,317	1,318	1,317	1,317	+1	+0.08	84,400	-
[2180]	26/06/03	1,317	1,318	1,316	1,316	0	0.00	54,300	-
[2180]	26/06/02	1,317	1,318	1,316	1,316	-1	-0.08	193,700	-
[2180]	26/06/01	1,317	1,317	1,316	1,317	+1	+0.08	421,000	-
[2180]	26/05/29	1,317	1,317	1,316	1,316	0	0.00	135,300	-
[2180]	26/05/28	1,317	1,317	1,316	1,316	0	0.00	214,900	-
[2180]	26/05/27	1,316	1,317	1,316	1,316	0	0.00	123,200	-
[2180]	26/05/26	1,316	1,317	1,316	1,316	0	0.00	137,800	-
[2180]	26/05/25	1,316	1,317	1,316	1,316	0	0.00	90,200	-
[2180]	26/05/22	1,316	1,317	1,316	1,316	0	+0.00	96,500	-
[2180]	26/05/21	1,317	1,317	1,316	1,316	0	+0.00	76,400	-
[2180]	26/05/20	1,316	1,317	1,316	1,316	0	+0.00	58,700	-
[2180]	26/05/19	1,316	1,317	1,315	1,316	+1.0	+0.08	267,300	-
[2180]	26/05/18	1,315	1,316	1,315	1,315	0	+0.00	270,500	-
[2180]	26/05/15	1,315	1,316	1,315	1,315	0	+0.00	392,700	-
[2180]	26/05/14	1,317	1,317	1,315	1,315	+268.0	+25.60	618,300	-
[2180]	26/05/13	1,041	1,062	989	1,047	-10.0	-0.95	116,300	-
[2180]	26/05/12	1,023	1,067	1,019	1,057	+34.0	+3.32	96,000	-
[2180]	26/05/11	999	1,038	991	1,023	+24.0	+2.40	58,700	-
[2180]	26/05/08	995	1,005	987	999	+2.0	+0.20	22,000	-
[2180]	26/05/07	985	1,007	974	997	+7.0	+0.71	37,200	-
[2180]	26/05/01	992	1,005	964	990	-17.0	-1.69	58,300	-
[2180]	26/04/30	937	1,013	930	1,007	+63.0	+6.67	121,900	-
[2180]	26/04/28	920	944	920	944	+11.0	+1.18	21,500	-
[2180]	26/04/27	927	936	917	933	+21	+2.30	30,500	-
[2180]	26/04/24	927	927	907	912	-8	-0.87	12,700	-
[2180]	26/04/23	928	931	908	920	-13	-1.39	25,300	-
[2180]	26/04/22	931	940	930	933	-12	-1.27	14,200	-
[2180]	26/04/21	946	949	935	945	+8	+0.85	15,100	-
[2180]	26/04/20	954	955	923	937	+10	+1.08	19,600	-
[2180]	26/04/17	932	937	920	927	-15	-1.59	15,100	-
[2180]	26/04/16	926	942	922	942	+26	+2.84	14,400	-
[2180]	26/04/15	945	945	915	916	-14	-1.51	13,300	-
[2180]	26/04/14	920	930	920	930	+15	+1.64	16,100	-
[2180]	26/04/13	933	933	913	915	-28	-2.97	33,200	-
[2180]	26/04/10	952	960	933	943	+4	+0.43	17,700	-
[2180]	26/04/09	956	959	938	939	-10	-1.05	34,200	-
[2180]	26/04/08	939	951	920	949	+36	+3.94	31,700	-
[2180]	26/04/07	915	935	909	913	0	0.00	31,400	-
[2180]	26/04/06	897	921	897	913	+21	+2.35	13,200	-
[2180]	26/04/03	900	914	890	892	-1	-0.11	23,400	-
[2180]	26/04/02	909	919	887	893	-12	-1.33	20,600	-
[2180]	26/04/01	880	905	880	905	+40	+4.62	23,300	-
[2180]	26/03/31	873	899	846	865	-6	-0.69	78,500	-
[2180]	26/03/30	876	878	866	871	-32	-3.54	28,500	-
[2180]	26/03/27	919	926	903	903	-18	-1.95	25,100	-
[2180]	26/03/26	943	944	920	921	-16	-1.71	23,400	-
[2180]	26/03/25	944	956	932	937	+10	+1.08	30,100	-
[2180]	26/03/24	933	934	914	927	+24	+2.66	42,600	-
[2180]	26/03/23	937	937	903	903	-49	-5.15	35,200	-
[2180]	26/03/19	986	986	952	952	-40	-4.03	34,100	-
[2180]	26/03/18	971	995	971	992	+31	+3.23	35,900	-
[2180]	26/03/17	959	975	959	961	+3	+0.31	13,700	-
[2180]	26/03/16	960	961	952	958	-9	-0.93	19,300	-
[2180]	26/03/13	947	974	944	967	+7	+0.73	19,900	-
[2180]	26/03/12	977	977	958	960	-17	-1.74	27,200	-
[2180]	26/03/11	983	983	968	977	0	0.00	22,200	-
[2180]	26/03/10	962	985	962	977	+27	+2.84	34,400	-
[2180]	26/03/09	983	983	923	950	-43	-4.33	66,000	-
[2180]	26/03/06	985	994	969	993	+5	+0.51	7,500	-
[2180]	26/03/05	985	1,004	980	988	+33	+3.46	30,100	-
[2180]	26/03/04	987	996	949	955	-37	-3.73	63,900	-
[2180]	26/03/03	995	1,007	987	992	-3	-0.30	33,600	-
[2180]	26/03/02	991	1,001	971	995	-6	-0.60	39,300	-
[2180]	26/02/27	998	1,005	991	1,001	+3	+0.30	18,500	-
[2180]	26/02/26	999	999	974	998	+10	+1.01	17,900	-
[2180]	26/02/25	977	1,000	968	988	+11	+1.13	30,900	-
[2180]	26/02/24	985	985	956	977	-1	-0.10	18,500	-
[2180]	26/02/20	990	990	971	978	-12	-1.21	16,500	-
[2180]	26/02/19	1,009	1,009	980	990	-22	-2.17	31,200	-
[2180]	26/02/18	980	1,015	977	1,012	+41	+4.22	36,500	-
[2180]	26/02/17	1,020	1,024	948	971	-37	-3.67	166,100	-
[2180]	26/02/16	955	1,010	937	1,008	+82	+8.86	211,100	-
[2180]	26/02/13	928	965	892	926	-13	-1.38	145,400	-
[2180]	26/02/12	945	955	929	939	+5	+0.54	47,200	-
[2180]	26/02/10	918	947	918	934	+10	+1.08	20,200	-
[2180]	26/02/09	939	944	918	924	0	0.00	28,100	-
[2180]	26/02/06	941	941	915	924	-7	-0.75	34,800	-
[2180]	26/02/05	918	948	918	931	+10	+1.09	29,500	-
[2180]	26/02/04	930	940	911	921	-19	-2.02	29,900	-
[2180]	26/02/03	923	942	923	940	+4	+0.43	33,400	-
[2180]	26/02/02	969	980	936	936	+5	+0.54	106,200	-
[2180]	26/01/30	900	937	900	931	+22	+2.42	38,700	-
[2180]	26/01/29	884	910	881	909	+22	+2.48	36,200	-
[2180]	26/01/28	898	898	881	887	-11	-1.22	15,200	-
[2180]	26/01/27	874	898	871	898	+21	+2.39	18,700	-
[2180]	26/01/26	870	888	859	877	+9	+1.04	22,800	-
[2180]	26/01/23	880	881	868	868	-21	-2.36	22,500	-
[2180]	26/01/22	860	889	854	889	+30	+3.49	19,900	-
[2180]	26/01/21	864	875	858	859	-20	-2.28	23,200	-
[2180]	26/01/20	881	886	875	879	-9	-1.01	21,200	-
[2180]	26/01/19	898	899	887	888	-10	-1.11	14,500	-
[2180]	26/01/16	890	898	875	898	+8	+0.90	22,200	-
[2180]	26/01/15	898	900	885	890	-8	-0.89	17,700	-
[2180]	26/01/14	900	910	888	898	-5	-0.55	46,900	-
[2180]	26/01/13	910	928	894	903	+20	+2.27	98,400	-
[2180]	26/01/09	869	887	866	883	+14	+1.61	22,400	-
[2180]	26/01/08	874	885	862	869	-12	-1.36	18,400	-
[2180]	26/01/07	880	890	877	881	+3	+0.34	18,500	-
[2180]	26/01/06	873	883	871	878	+2	+0.23	15,400	-
[2180]	26/01/05	874	882	872	876	+4	+0.46	31,000	-
[2180]	25/12/30	867	879	867	872	+5	+0.58	16,500	-
[2180]	25/12/29	844	875	844	867	+21	+2.48	27,600	-
[2180]	25/12/26	844	858	844	846	+2	+0.24	20,100	-
[2180]	25/12/25	840	860	819	844	+5	+0.60	22,100	-
[2180]	25/12/24	846	856	839	839	-6	-0.71	19,100	-
[2180]	25/12/23	845	849	839	845	+1	+0.12	18,700	-
[2180]	25/12/22	849	870	841	844	-5	-0.59	28,200	-
[2180]	25/12/19	834	854	829	849	+12	+1.43	30,600	-
[2180]	25/12/18	826	837	816	837	+12	+1.45	16,500	-
[2180]	25/12/17	824	835	816	825	+7	+0.86	16,100	-
[2180]	25/12/16	815	828	810	818	-5	-0.61	18,600	-
[2180]	25/12/15	801	826	801	823	+8	+0.98	35,900	-
[2180]	25/12/12	792	815	792	815	+20	+2.52	14,800	-
[2180]	25/12/11	817	833	791	795	-26	-3.17	49,800	-
[2180]	25/12/10	831	836	807	821	-11	-1.32	29,200	-
[2180]	25/12/09	822	840	806	832	+5	+0.60	16,100	-
[2180]	25/12/08	851	857	823	827	-31	-3.61	20,700	-
[2180]	25/12/05	849	861	844	858	+9	+1.06	11,200	-
[2180]	25/12/04	854	865	833	849	-7	-0.82	65,300	-
[2180]	25/12/03	856	865	856	856	0	0.00	9,200	-
[2180]	25/12/02	886	886	851	856	-30	-3.39	16,000	-
[2180]	25/12/01	892	892	864	886	-7	-0.78	13,700	-
[2180]	25/11/28	908	918	893	893	-14	-1.54	18,100	-
[2180]	25/11/27	909	910	895	907	+1	+0.11	14,800	-
[2180]	25/11/26	887	910	887	906	+19	+2.14	41,700	-
[2180]	25/11/25	888	890	875	887	+5	+0.57	22,800	-
[2180]	25/11/21	880	889	872	882	-13	-1.45	19,800	-
[2180]	25/11/20	865	896	864	895	+33	+3.83	71,200	-
[2180]	25/11/19	848	865	843	862	+3	+0.35	28,100	-
[2180]	25/11/18	875	875	834	859	-16	-1.83	75,300	-
[2180]	25/11/17	870	884	860	875	+24	+2.82	108,100	-
[2180]	25/11/14	880	900	824	851	-17	-1.96	314,400	-
[2180]	25/11/13	708	868	700	868	+150	+20.89	111,600	-
[2180]	25/11/12	699	718	699	718	+12	+1.70	8,400	-
[2180]	25/11/11	705	720	698	706	-9	-1.26	25,900	-
[2180]	25/11/10	685	715	685	715	+20	+2.88	26,800	-
[2180]	25/11/07	686	707	686	695	+8	+1.16	13,700	-
[2180]	25/11/06	689	705	685	687	-6	-0.87	17,500	-
[2180]	25/11/05	700	704	685	693	-12	-1.70	26,400	-
[2180]	25/11/04	740	740	699	705	-35	-4.73	44,400	-
[2180]	25/10/31	747	750	737	740	-14	-1.86	10,300	-
[2180]	25/10/30	727	754	726	754	+24	+3.29	22,300	-
[2180]	25/10/29	746	746	730	730	-20	-2.67	7,900	-
[2180]	25/10/28	747	754	745	750	-3	-0.40	12,000	-
[2180]	25/10/27	749	756	749	753	+3	+0.40	12,900	-
[2180]	25/10/24	749	754	744	750	+9	+1.21	7,500	-
[2180]	25/10/23	742	752	740	741	-4	-0.54	4,700	-
[2180]	25/10/22	730	752	727	745	+11	+1.50	36,900	-
[2180]	25/10/21	750	750	734	734	-16	-2.13	16,300	-
[2180]	25/10/20	750	755	748	750	0	0.00	8,100	-
[2180]	25/10/17	746	753	743	750	-3	-0.40	28,700	-
[2180]	25/10/16	759	761	749	753	-1	-0.13	15,000	-
[2180]	25/10/15	747	757	747	754	+9	+1.21	13,500	-
[2180]	25/10/14	739	753	735	745	-4	-0.53	39,700	-
[2180]	25/10/10	758	762	745	749	-11	-1.45	27,900	-
[2180]	25/10/09	760	764	759	760	0	0.00	8,400	-
[2180]	25/10/08	760	768	760	760	+3	+0.40	16,300	-
[2180]	25/10/07	760	763	754	757	-4	-0.53	23,400	-
[2180]	25/10/06	762	764	750	761	0	0.00	34,600	-
[2180]	25/10/03	767	767	757	761	0	0.00	14,700	-
[2180]	25/10/02	779	779	755	761	-4	-0.52	44,200	-
[2180]	25/10/01	755	777	754	765	+10	+1.32	39,700	-
[2180]	25/09/30	761	763	748	755	-11	-1.44	22,200	-
[2180]	25/09/29	759	769	752	766	+7	+0.92	41,600	-
[2180]	25/09/26	746	759	746	759	+8	+1.07	21,700	-
[2180]	25/09/25	750	757	748	751	+1	+0.13	20,500	-
[2180]	25/09/24	755	755	742	750	-6	-0.79	18,800	-
[2180]	25/09/22	755	767	752	756	+5	+0.67	30,200	-
[2180]	25/09/19	766	766	747	751	-19	-2.47	41,000	-
[2180]	25/09/18	770	770	757	770	0	0.00	34,600	-
[2180]	25/09/17	773	773	762	770	-10	-1.28	32,300	-
[2180]	25/09/16	756	793	756	780	+28	+3.72	100,100	-
[2180]	25/09/12	734	760	720	752	+4	+0.53	81,900	-
[2180]	25/09/11	772	772	748	748	-24	-3.11	74,000	-
[2180]	25/09/10	764	786	764	772	+8	+1.05	59,200	-
[2180]	25/09/09	758	780	751	764	-9	-1.16	106,700	-
[2180]	25/09/08	785	813	767	773	-17	-2.15	163,700	-
[2180]	25/09/05	784	803	763	790	-9	-1.13	170,700	-