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
[2183]	26/10/29	200	200	198	198	-2.0	-1.00	27,900	4,472,113,664
[2183]	26/10/28	200	201	199	200	0	+0.00	64,200	4,517,286,400
[2183]	26/10/27	200	201	200	200	-1.0	-0.50	13,800	4,517,286,400
[2183]	26/10/26	201	201	200	201	+1.0	+0.50	55,300	4,539,872,768
[2183]	26/10/23	202	202	200	200	-5.0	-2.44	25,200	4,517,286,400
[2183]	26/10/22	203	205	201	205	+2.0	+0.99	29,700	4,630,218,752
[2183]	26/10/21	204	205	202	203	+1.0	+0.50	54,200	4,585,045,504
[2183]	26/10/20	203	204	201	202	+1.0	+0.50	22,200	4,562,459,136
[2183]	26/10/19	200	202	200	201	+1.0	+0.50	19,000	4,539,872,768
[2183]	26/10/16	200	202	200	200	-2.0	-0.99	31,300	4,517,286,400
[2183]	26/10/15	200	202	200	202	+2.0	+1.00	36,200	4,562,459,136
[2183]	26/10/14	201	202	200	200	0	+0.00	33,700	4,517,286,400
[2183]	26/10/13	201	205	200	200	0	+0.00	74,700	4,517,286,400
[2183]	26/10/09	202	235	200	200	-2.0	-0.99	799,800	4,517,286,400
[2183]	26/10/08	201	203	201	202	-1.0	-0.49	30,600	4,562,459,136
[2183]	26/10/07	203	204	199	203	+1.0	+0.50	94,000	4,585,045,504
[2183]	26/10/06	201	205	201	202	+1.0	+0.50	157,400	4,562,459,136
[2183]	26/10/05	202	205	200	201	-1.0	-0.50	30,700	4,539,872,768
[2183]	26/10/02	203	204	202	202	0	+0.00	32,700	4,562,459,136
[2183]	26/10/01	204	205	202	202	-3.0	-1.46	39,300	4,562,459,136
[2183]	26/09/30	205	205	204	205	0	+0.00	4,400	4,630,218,752
[2183]	26/09/29	204	205	203	205	+1.0	+0.49	12,200	4,630,218,752
[2183]	26/09/28	205	205	203	204	0	+0.00	24,300	4,607,632,384
[2183]	26/09/25	205	206	203	204	-2.0	-0.97	16,800	4,607,632,384
[2183]	26/09/24	204	206	204	206	+1.0	+0.49	21,200	4,652,805,120
[2183]	26/09/18	207	207	204	205	-2.0	-0.97	21,900	4,630,218,752
[2183]	26/09/17	205	207	203	207	+3.0	+1.47	25,300	4,675,391,488
[2183]	26/09/16	204	205	202	204	+1.0	+0.49	20,300	4,607,632,384
[2183]	26/09/15	204	206	203	203	-1.0	-0.49	21,400	4,585,045,504
[2183]	26/09/14	204	205	203	204	+1.0	+0.49	14,400	4,607,632,384
[2183]	26/09/11	202	204	202	203	-1.0	-0.49	17,700	4,585,045,504
[2183]	26/09/10	203	204	203	204	-1.0	-0.49	4,500	4,607,632,384
[2183]	26/09/09	204	206	203	205	+1.0	+0.49	29,600	4,630,218,752
[2183]	26/09/08	204	204	202	204	-1.0	-0.49	84,400	4,607,632,384
[2183]	26/09/07	205	207	204	205	-1.0	-0.49	75,400	4,630,218,752
[2183]	26/09/04	206	208	206	206	+1.0	+0.49	29,500	4,652,805,120
[2183]	26/09/03	205	208	205	205	-2.0	-0.97	15,200	4,630,218,752
[2183]	26/09/02	206	207	205	207	0	+0.00	21,400	4,675,391,488
[2183]	26/09/01	208	209	206	207	0	+0.00	24,200	4,675,391,488
[2183]	26/08/31	207	209	207	207	0	+0.00	44,000	4,675,391,488
[2183]	26/08/28	207	208	206	207	0	+0.00	9,300	4,675,391,488
[2183]	26/08/27	206	207	205	207	0	+0.00	33,600	4,675,391,488
[2183]	26/08/26	206	207	206	207	+1.0	+0.49	13,900	4,675,391,488
[2183]	26/08/25	208	208	206	206	-2.0	-0.96	18,000	4,652,805,120
[2183]	26/08/24	207	208	206	208	+1.0	+0.48	20,000	4,697,977,856
[2183]	26/08/21	205	207	205	207	+2.0	+0.98	11,400	4,675,391,488
[2183]	26/08/20	205	206	204	205	0	+0.00	7,100	4,630,218,752
[2183]	26/08/19	203	205	203	205	+1.0	+0.49	19,000	4,630,218,752
[2183]	26/08/18	206	207	203	204	-6.0	-2.86	67,900	4,607,632,384
[2183]	26/08/17	201	210	201	210	-3.0	-1.41	145,100	4,743,150,592
[2183]	26/08/14	211	213	209	213	+4.0	+1.91	39,400	4,810,910,208
[2183]	26/08/13	211	212	208	209	-1.0	-0.48	29,900	4,720,564,224
[2183]	26/08/12	210	212	208	210	+2.0	+0.96	46,400	4,743,150,592
[2183]	26/08/10	210	210	207	208	-2.0	-0.95	41,600	4,697,977,856
[2183]	26/08/07	205	210	205	210	+3.0	+1.45	25,500	4,743,150,592
[2183]	26/08/06	206	207	205	207	0	+0.00	19,000	4,675,391,488
[2183]	26/08/05	205	207	204	207	+1.0	+0.49	32,100	4,675,391,488
[2183]	26/08/04	206	210	205	206	+1.0	+0.49	17,500	4,652,805,120
[2183]	26/08/03	206	209	205	205	-1.0	-0.49	45,600	4,630,218,752
[2183]	26/07/31	206	209	205	206	+1.0	+0.49	29,700	4,652,805,120
[2183]	26/07/30	204	206	204	205	+1.0	+0.49	7,400	4,630,218,752
[2183]	26/07/29	206	209	204	204	-3.0	-1.45	28,700	4,607,632,384
[2183]	26/07/28	209	211	206	207	-2.0	-0.96	18,300	4,675,391,488
[2183]	26/07/27	209	209	204	209	+2.0	+0.97	23,300	4,720,564,224
[2183]	26/07/24	210	210	205	207	-1.0	-0.48	29,500	4,675,391,488
[2183]	26/07/23	209	209	205	208	-1.0	-0.48	27,700	4,697,977,856
[2183]	26/07/22	206	209	205	209	+1.0	+0.48	11,400	4,720,564,224
[2183]	26/07/21	208	208	205	208	0	+0.00	12,300	4,697,977,856
[2183]	26/07/17	206	208	203	208	+2	+0.97	42,500	-
[2183]	26/07/16	208	208	205	206	0	0.00	32,400	-
[2183]	26/07/15	212	213	206	206	-6	-2.83	54,800	-
[2183]	26/07/14	212	212	208	212	+2	+0.95	29,700	-
[2183]	26/07/13	215	215	208	210	-2	-0.94	14,500	-
[2183]	26/07/10	208	212	208	212	+6	+2.91	5,900	-
[2183]	26/07/09	213	213	206	206	-7	-3.29	45,200	-
[2183]	26/07/08	220	220	213	213	-5	-2.29	18,100	-
[2183]	26/07/07	219	221	214	218	+1	+0.46	17,900	-
[2183]	26/07/06	218	221	215	217	+1	+0.46	18,600	-
[2183]	26/07/03	211	216	209	216	+6	+2.86	15,500	-
[2183]	26/07/02	205	211	204	210	+5	+2.44	19,100	-
[2183]	26/07/01	202	205	200	205	+3	+1.49	22,100	-
[2183]	26/06/30	211	211	201	202	-3	-1.46	40,400	-
[2183]	26/06/29	200	207	198	205	+5	+2.50	67,500	-
[2183]	26/06/26	202	204	199	200	-2	-0.99	44,800	-
[2183]	26/06/25	204	207	201	202	-2	-0.98	43,900	-
[2183]	26/06/24	209	209	203	204	-5	-2.39	18,600	-
[2183]	26/06/23	208	209	206	209	+1	+0.48	12,800	-
[2183]	26/06/22	208	211	208	208	0	0.00	12,300	-
[2183]	26/06/19	214	217	207	208	-6	-2.80	18,300	-
[2183]	26/06/18	221	221	209	214	-1	-0.47	79,600	-
[2183]	26/06/17	205	215	204	215	+10	+4.88	56,500	-
[2183]	26/06/16	205	206	202	205	-1	-0.49	24,200	-
[2183]	26/06/15	210	211	206	206	-3	-1.44	17,300	-
[2183]	26/06/12	213	213	208	209	-3	-1.42	20,200	-
[2183]	26/06/11	213	213	208	212	-1	-0.47	9,800	-
[2183]	26/06/10	212	213	209	213	+2	+0.95	9,900	-
[2183]	26/06/09	209	214	208	211	+5	+2.43	33,000	-
[2183]	26/06/08	212	212	204	206	-6	-2.83	50,100	-
[2183]	26/06/05	213	214	210	212	-2	-0.93	20,100	-
[2183]	26/06/04	218	218	214	214	-6	-2.73	70,600	-
[2183]	26/06/03	219	220	214	220	+1	+0.46	31,800	-
[2183]	26/06/02	222	222	215	219	-3	-1.35	36,600	-
[2183]	26/06/01	224	224	219	222	+2	+0.91	41,000	-
[2183]	26/05/29	222	223	219	220	-3	-1.35	25,100	-
[2183]	26/05/28	224	224	218	223	+2	+0.90	45,600	-
[2183]	26/05/27	223	224	221	221	0	0.00	16,900	-
[2183]	26/05/26	224	226	221	221	-5	-2.21	20,800	-
[2183]	26/05/25	230	230	223	226	+1	+0.44	24,800	-
[2183]	26/05/22	224	227	223	225	-2.0	-0.88	42,300	-
[2183]	26/05/21	231	231	222	227	+2.0	+0.89	21,800	-
[2183]	26/05/20	232	233	221	225	-6.0	-2.60	53,800	-
[2183]	26/05/19	221	231	220	231	+8.0	+3.59	115,200	-
[2183]	26/05/18	239	240	221	223	-13.0	-5.51	171,600	-
[2183]	26/05/15	240	241	236	236	-4.0	-1.67	24,900	-
[2183]	26/05/14	239	241	238	240	0	+0.00	72,300	-
[2183]	26/05/13	239	241	239	240	0	+0.00	78,200	-
[2183]	26/05/12	242	244	240	240	-3.0	-1.23	20,800	-
[2183]	26/05/11	245	246	243	243	-1.0	-0.41	17,200	-
[2183]	26/05/08	243	244	242	244	0	+0.00	13,300	-
[2183]	26/05/07	247	247	242	244	-2.0	-0.81	35,800	-
[2183]	26/05/01	247	247	246	246	-1.0	-0.40	9,600	-
[2183]	26/04/30	248	248	247	247	-2.0	-0.80	12,100	-
[2183]	26/04/28	251	252	248	249	-1.0	-0.40	42,600	-
[2183]	26/04/27	251	253	250	250	0	0.00	23,700	-
[2183]	26/04/24	253	253	250	250	-1	-0.40	24,600	-
[2183]	26/04/23	253	253	251	251	-2	-0.79	12,300	-
[2183]	26/04/22	254	254	252	253	-1	-0.39	18,300	-
[2183]	26/04/21	253	255	252	254	+1	+0.40	23,200	-
[2183]	26/04/20	256	256	253	253	-1	-0.39	8,900	-
[2183]	26/04/17	253	255	252	254	+1	+0.40	23,600	-
[2183]	26/04/16	257	257	252	253	-3	-1.17	27,300	-
[2183]	26/04/15	255	256	254	256	+2	+0.79	6,900	-
[2183]	26/04/14	254	255	254	254	0	0.00	15,600	-
[2183]	26/04/13	255	256	252	254	-2	-0.78	32,600	-
[2183]	26/04/10	259	259	255	256	-2	-0.78	26,600	-
[2183]	26/04/09	262	264	256	258	+2	+0.78	20,900	-
[2183]	26/04/08	257	261	255	256	+1	+0.39	37,800	-
[2183]	26/04/07	257	258	255	255	-2	-0.78	27,300	-
[2183]	26/04/06	257	259	257	257	0	0.00	16,700	-
[2183]	26/04/03	261	261	256	257	0	0.00	19,600	-
[2183]	26/04/02	261	263	256	257	-4	-1.53	48,100	-
[2183]	26/04/01	257	261	255	261	+4	+1.56	59,500	-
[2183]	26/03/31	255	257	254	257	+2	+0.78	18,500	-
[2183]	26/03/30	264	264	255	255	-12	-4.49	105,700	-
[2183]	26/03/27	267	273	266	267	-3	-1.11	48,600	-
[2183]	26/03/26	272	276	270	270	-4	-1.46	35,900	-
[2183]	26/03/25	269	276	267	274	+7	+2.62	66,200	-
[2183]	26/03/24	267	274	266	267	0	0.00	64,400	-
[2183]	26/03/23	279	279	263	267	-13	-4.64	299,300	-
[2183]	26/03/19	300	306	280	280	-37	-11.67	382,000	-
[2183]	26/03/18	315	319	315	317	+2	+0.63	10,300	-
[2183]	26/03/17	314	318	312	315	+2	+0.64	15,900	-
[2183]	26/03/16	312	314	310	313	+3	+0.97	10,100	-
[2183]	26/03/13	310	312	309	310	0	0.00	23,800	-
[2183]	26/03/12	311	314	309	310	-1	-0.32	20,400	-
[2183]	26/03/11	315	315	311	311	-2	-0.64	32,400	-
[2183]	26/03/10	311	316	309	313	+2	+0.64	8,500	-
[2183]	26/03/09	309	313	307	311	-6	-1.89	22,700	-
[2183]	26/03/06	316	320	314	317	+1	+0.32	11,600	-
[2183]	26/03/05	315	316	310	316	+6	+1.94	21,200	-
[2183]	26/03/04	315	315	305	310	-5	-1.59	77,200	-
[2183]	26/03/03	317	321	314	315	-1	-0.32	29,800	-
[2183]	26/03/02	321	321	312	316	-5	-1.56	65,700	-
[2183]	26/02/27	317	321	315	321	+3	+0.94	31,000	-
[2183]	26/02/26	315	318	314	318	+3	+0.95	51,500	-
[2183]	26/02/25	316	319	314	315	-1	-0.32	31,400	-
[2183]	26/02/24	317	317	313	316	+3	+0.96	19,900	-
[2183]	26/02/20	317	317	311	313	-3	-0.95	41,000	-
[2183]	26/02/19	316	318	315	316	0	0.00	10,800	-
[2183]	26/02/18	315	318	312	316	+5	+1.61	26,000	-
[2183]	26/02/17	312	312	308	311	-2	-0.64	13,300	-
[2183]	26/02/16	313	313	306	313	+3	+0.97	84,300	-
[2183]	26/02/13	317	317	307	310	-7	-2.21	76,700	-
[2183]	26/02/12	319	319	313	317	0	0.00	35,300	-
[2183]	26/02/10	320	320	314	317	-2	-0.63	44,200	-
[2183]	26/02/09	320	320	311	319	+2	+0.63	21,500	-
[2183]	26/02/06	314	318	312	317	+3	+0.96	18,300	-
[2183]	26/02/05	310	314	310	314	+7	+2.28	11,200	-
[2183]	26/02/04	305	310	305	307	+2	+0.66	15,900	-
[2183]	26/02/03	306	311	305	305	-1	-0.33	20,300	-
[2183]	26/02/02	312	312	306	306	-5	-1.61	17,800	-
[2183]	26/01/30	313	313	307	311	+1	+0.32	17,700	-
[2183]	26/01/29	315	315	306	310	0	0.00	35,800	-
[2183]	26/01/28	315	315	308	310	-4	-1.27	25,300	-
[2183]	26/01/27	320	320	313	314	-3	-0.95	27,700	-
[2183]	26/01/26	322	322	317	317	-1	-0.31	11,200	-
[2183]	26/01/23	320	322	317	318	0	0.00	21,400	-
[2183]	26/01/22	318	319	315	318	+1	+0.32	10,500	-
[2183]	26/01/21	318	318	314	317	0	0.00	30,800	-
[2183]	26/01/20	324	324	316	317	-2	-0.63	39,900	-
[2183]	26/01/19	326	326	318	319	-1	-0.31	21,700	-
[2183]	26/01/16	323	324	313	320	-6	-1.84	75,400	-
[2183]	26/01/15	319	326	315	326	+7	+2.19	86,200	-
[2183]	26/01/14	311	322	309	319	+10	+3.24	117,200	-
[2183]	26/01/13	305	310	304	309	+5	+1.64	67,700	-
[2183]	26/01/09	306	307	303	304	-2	-0.65	15,500	-
[2183]	26/01/08	310	310	303	306	-5	-1.61	28,800	-
[2183]	26/01/07	304	311	302	311	+9	+2.98	38,700	-
[2183]	26/01/06	297	302	297	302	+7	+2.37	26,700	-
[2183]	26/01/05	297	299	293	295	+2	+0.68	56,100	-
[2183]	25/12/30	295	295	291	293	-1	-0.34	24,700	-
[2183]	25/12/29	291	294	290	294	+5	+1.73	53,400	-
[2183]	25/12/26	290	292	289	289	-2	-0.69	115,000	-
[2183]	25/12/25	294	294	291	291	-2	-0.68	29,900	-
[2183]	25/12/24	292	294	291	293	-1	-0.34	43,000	-
[2183]	25/12/23	293	294	291	294	+2	+0.68	40,100	-
[2183]	25/12/22	293	295	292	292	-2	-0.68	38,100	-
[2183]	25/12/19	294	296	292	294	-1	-0.34	37,400	-
[2183]	25/12/18	296	296	293	295	+1	+0.34	13,000	-
[2183]	25/12/17	298	298	291	294	-2	-0.68	72,300	-
[2183]	25/12/16	297	298	295	296	-2	-0.67	16,200	-
[2183]	25/12/15	295	298	294	298	+4	+1.36	99,600	-
[2183]	25/12/12	296	297	293	294	-1	-0.34	70,600	-
[2183]	25/12/11	299	299	295	295	-4	-1.34	75,900	-
[2183]	25/12/10	300	300	298	299	0	0.00	20,700	-
[2183]	25/12/09	301	301	296	299	-2	-0.66	84,100	-
[2183]	25/12/08	302	302	299	301	-1	-0.33	38,900	-
[2183]	25/12/05	303	303	301	302	0	0.00	28,100	-
[2183]	25/12/04	303	303	301	302	+1	+0.33	10,000	-
[2183]	25/12/03	302	305	301	301	-1	-0.33	17,600	-
[2183]	25/12/02	307	307	302	302	-1	-0.33	23,000	-
[2183]	25/12/01	302	304	302	303	-1	-0.33	14,600	-
[2183]	25/11/28	301	304	299	304	+4	+1.33	28,300	-
[2183]	25/11/27	300	300	298	300	+1	+0.33	14,100	-
[2183]	25/11/26	298	302	298	299	0	0.00	115,000	-
[2183]	25/11/25	300	303	298	299	-2	-0.66	75,200	-
[2183]	25/11/21	301	303	300	301	0	0.00	15,300	-
[2183]	25/11/20	303	303	299	301	0	0.00	14,500	-
[2183]	25/11/19	299	301	297	301	0	0.00	165,100	-
[2183]	25/11/18	305	307	301	301	-2	-0.66	52,700	-
[2183]	25/11/17	325	325	300	303	-45	-12.93	160,600	-
[2183]	25/11/14	347	353	346	348	-2	-0.57	13,900	-
[2183]	25/11/13	348	350	346	350	0	0.00	28,000	-
[2183]	25/11/12	348	350	343	350	+2	+0.57	24,900	-
[2183]	25/11/11	352	352	347	348	-4	-1.14	9,300	-
[2183]	25/11/10	351	352	348	352	+1	+0.28	19,900	-
[2183]	25/11/07	350	351	346	351	0	0.00	5,600	-
[2183]	25/11/06	343	353	343	351	+7	+2.03	32,500	-
[2183]	25/11/05	346	346	341	344	-2	-0.58	3,500	-
[2183]	25/11/04	344	346	340	346	+4	+1.17	11,900	-
[2183]	25/10/31	343	345	340	342	-1	-0.29	12,000	-
[2183]	25/10/30	332	343	332	343	+10	+3.00	22,000	-
[2183]	25/10/29	340	340	332	333	-5	-1.48	22,400	-
[2183]	25/10/28	340	341	334	338	0	0.00	49,600	-
[2183]	25/10/27	339	346	338	338	-2	-0.59	36,900	-
[2183]	25/10/24	338	340	337	340	+2	+0.59	23,100	-
[2183]	25/10/23	339	341	336	338	-1	-0.29	31,100	-
[2183]	25/10/22	343	343	330	339	-4	-1.17	54,200	-
[2183]	25/10/21	343	343	340	343	-1	-0.29	15,300	-
[2183]	25/10/20	342	345	341	344	+2	+0.58	6,100	-
[2183]	25/10/17	342	345	342	342	-3	-0.87	5,700	-
[2183]	25/10/16	344	345	341	345	+1	+0.29	12,800	-
[2183]	25/10/15	345	350	340	344	+2	+0.58	23,000	-
[2183]	25/10/14	341	345	341	342	-1	-0.29	36,600	-
[2183]	25/10/10	351	351	342	343	-6	-1.72	38,100	-
[2183]	25/10/09	352	352	348	349	+1	+0.29	11,100	-
[2183]	25/10/08	355	355	348	348	-3	-0.85	22,700	-
[2183]	25/10/07	350	353	349	351	+2	+0.57	14,300	-
[2183]	25/10/06	344	351	344	349	+7	+2.05	21,700	-
[2183]	25/10/03	344	344	341	342	-1	-0.29	7,200	-
[2183]	25/10/02	340	344	340	343	+3	+0.88	11,100	-
[2183]	25/10/01	343	345	340	340	-4	-1.16	22,200	-
[2183]	25/09/30	342	346	338	344	+4	+1.18	14,700	-
[2183]	25/09/29	350	350	340	340	-11	-3.13	25,300	-
[2183]	25/09/26	351	351	349	351	+2	+0.57	12,700	-
[2183]	25/09/25	350	350	347	349	0	0.00	10,700	-
[2183]	25/09/24	346	350	346	349	0	0.00	9,500	-
[2183]	25/09/22	345	349	344	349	+5	+1.45	8,100	-
[2183]	25/09/19	345	348	344	344	-1	-0.29	8,300	-
[2183]	25/09/18	345	348	343	345	+1	+0.29	27,600	-
[2183]	25/09/17	342	344	339	344	+2	+0.58	23,400	-
[2183]	25/09/16	345	345	341	342	-3	-0.87	10,000	-
[2183]	25/09/12	344	345	340	345	+1	+0.29	9,700	-
[2183]	25/09/11	340	344	340	344	+4	+1.18	34,600	-
[2183]	25/09/10	342	342	339	340	-2	-0.58	8,300	-
[2183]	25/09/09	342	342	341	342	+1	+0.29	3,100	-
[2183]	25/09/08	338	343	338	341	+4	+1.19	17,300	-
[2183]	25/09/05	340	340	335	337	+2	+0.60	10,900	-