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
[2186]	26/10/30	895	895	892	894	0	+0.00	2,700	7,033,308,160
[2186]	26/10/29	891	895	891	894	+3.0	+0.34	2,300	7,033,308,160
[2186]	26/10/28	893	894	890	891	-4.0	-0.45	6,500	7,009,706,496
[2186]	26/10/27	895	895	894	895	0	+0.00	900	7,041,175,552
[2186]	26/10/26	894	896	894	895	0	+0.00	1,800	7,041,175,552
[2186]	26/10/23	894	895	894	895	-1.0	-0.11	900	7,041,175,552
[2186]	26/10/22	895	897	895	896	0	+0.00	3,500	7,049,042,432
[2186]	26/10/21	897	900	896	896	-2.0	-0.22	3,600	7,049,042,432
[2186]	26/10/20	904	904	896	898	-2.0	-0.22	5,100	7,064,777,216
[2186]	26/10/19	897	900	895	900	+3.0	+0.33	2,300	7,080,511,488
[2186]	26/10/16	900	901	897	897	-3.0	-0.33	2,100	7,056,909,824
[2186]	26/10/15	902	904	896	900	-1.0	-0.11	14,300	7,080,511,488
[2186]	26/10/14	895	901	895	901	+6.0	+0.67	6,200	7,088,378,880
[2186]	26/10/13	895	897	893	895	-1.0	-0.11	2,800	7,041,175,552
[2186]	26/10/09	893	896	893	896	+2.0	+0.22	3,100	7,049,042,432
[2186]	26/10/08	893	896	893	894	-1.0	-0.11	2,700	7,033,308,160
[2186]	26/10/07	897	897	895	895	-2.0	-0.22	3,700	7,041,175,552
[2186]	26/10/06	899	899	897	897	0	+0.00	1,900	7,056,909,824
[2186]	26/10/05	899	899	896	897	-2.0	-0.22	2,400	7,056,909,824
[2186]	26/10/02	898	900	898	899	-5.0	-0.55	2,900	7,072,644,096
[2186]	26/10/01	900	904	900	904	+3.0	+0.33	1,800	7,111,980,544
[2186]	26/09/30	896	901	896	901	+1.0	+0.11	5,500	7,088,378,880
[2186]	26/09/29	895	900	895	900	+4.0	+0.45	3,100	7,080,511,488
[2186]	26/09/28	898	898	896	896	-4.0	-0.44	2,700	7,049,042,432
[2186]	26/09/25	896	900	895	900	+4.0	+0.45	3,600	7,080,511,488
[2186]	26/09/24	896	897	896	896	0	+0.00	2,500	7,049,042,432
[2186]	26/09/18	900	900	896	896	-3.0	-0.33	3,300	7,049,042,432
[2186]	26/09/17	899	899	897	899	+1.0	+0.11	800	7,072,644,096
[2186]	26/09/16	898	898	895	898	0	+0.00	1,900	7,064,777,216
[2186]	26/09/15	898	898	893	898	-3.0	-0.33	7,300	7,064,777,216
[2186]	26/09/14	901	902	898	901	+4.0	+0.45	3,200	7,088,378,880
[2186]	26/09/11	900	900	897	897	-3.0	-0.33	3,100	7,056,909,824
[2186]	26/09/10	904	904	899	900	-2.0	-0.22	1,300	7,080,511,488
[2186]	26/09/09	903	905	900	902	-1.0	-0.11	10,200	7,096,245,760
[2186]	26/09/08	905	905	902	903	-2.0	-0.22	5,300	7,104,113,152
[2186]	26/09/07	903	911	903	905	+1.0	+0.11	8,300	7,119,847,424
[2186]	26/09/04	904	919	902	904	+1.0	+0.11	17,500	7,111,980,544
[2186]	26/09/03	900	929	899	903	+5.0	+0.56	39,700	7,104,113,152
[2186]	26/09/02	900	905	898	898	-3.0	-0.33	6,800	7,064,777,216
[2186]	26/09/01	912	913	901	901	-13.0	-1.42	11,900	7,088,378,880
[2186]	26/08/31	913	932	897	914	+11.0	+1.22	33,600	7,190,652,928
[2186]	26/08/28	892	924	892	903	-20.0	-2.17	86,600	7,104,113,152
[2186]	26/08/27	918	923	918	923	+2.0	+0.22	12,800	7,261,457,920
[2186]	26/08/26	920	921	919	921	+1.0	+0.11	6,000	7,245,723,648
[2186]	26/08/25	918	920	918	920	+2.0	+0.22	5,500	7,237,856,256
[2186]	26/08/24	920	920	918	918	0	+0.00	9,500	7,222,121,984
[2186]	26/08/21	921	921	917	918	-4.0	-0.43	7,200	7,222,121,984
[2186]	26/08/20	922	923	918	922	+3.0	+0.33	4,100	7,253,590,528
[2186]	26/08/19	918	920	918	919	+2.0	+0.22	3,000	7,229,988,864
[2186]	26/08/18	918	920	917	917	-1.0	-0.11	4,800	7,214,254,592
[2186]	26/08/17	920	921	918	918	-2.0	-0.22	5,000	7,222,121,984
[2186]	26/08/14	919	920	919	920	0	+0.00	2,600	7,237,856,256
[2186]	26/08/13	919	920	918	920	+1.0	+0.11	2,800	7,237,856,256
[2186]	26/08/12	918	919	917	919	+3.0	+0.33	3,900	7,229,988,864
[2186]	26/08/10	916	917	916	916	-2.0	-0.22	2,200	7,206,387,200
[2186]	26/08/07	915	918	915	918	+3.0	+0.33	1,900	7,222,121,984
[2186]	26/08/06	916	917	913	915	-1.0	-0.11	3,900	7,198,519,808
[2186]	26/08/05	915	916	914	916	+1.0	+0.11	2,900	7,206,387,200
[2186]	26/08/04	919	919	915	915	-1.0	-0.11	5,700	7,198,519,808
[2186]	26/08/03	915	919	913	916	0	+0.00	7,500	7,206,387,200
[2186]	26/07/31	919	919	916	916	-3.0	-0.33	5,900	7,206,387,200
[2186]	26/07/30	918	920	918	919	+1.0	+0.11	3,500	7,229,988,864
[2186]	26/07/29	916	918	916	918	+3.0	+0.33	2,900	7,222,121,984
[2186]	26/07/28	917	918	915	915	-1.0	-0.11	3,600	7,198,519,808
[2186]	26/07/27	916	917	915	916	0	+0.00	2,600	7,206,387,200
[2186]	26/07/24	916	917	913	916	0	+0.00	1,700	7,206,387,200
[2186]	26/07/23	917	917	910	916	+1.0	+0.11	29,500	7,206,387,200
[2186]	26/07/22	916	916	912	915	+2.0	+0.22	1,900	7,198,519,808
[2186]	26/07/21	916	916	913	913	-1.0	-0.11	2,800	7,182,785,536
[2186]	26/07/17	913	915	913	914	+1	+0.11	4,200	-
[2186]	26/07/16	913	915	911	913	0	0.00	5,500	-
[2186]	26/07/15	907	913	907	913	+1	+0.11	3,200	-
[2186]	26/07/14	909	912	907	912	+4	+0.44	5,300	-
[2186]	26/07/13	910	910	905	908	0	0.00	6,600	-
[2186]	26/07/10	908	909	907	908	+1	+0.11	2,700	-
[2186]	26/07/09	905	907	905	907	+2	+0.22	3,100	-
[2186]	26/07/08	905	907	904	905	0	0.00	1,900	-
[2186]	26/07/07	906	907	904	905	0	0.00	4,000	-
[2186]	26/07/06	905	906	904	905	-1	-0.11	5,100	-
[2186]	26/07/03	908	908	905	906	-2	-0.22	2,100	-
[2186]	26/07/02	905	910	904	908	+2	+0.22	2,200	-
[2186]	26/07/01	911	911	906	906	-2	-0.22	3,200	-
[2186]	26/06/30	911	914	907	908	-6	-0.66	15,200	-
[2186]	26/06/29	906	918	906	914	+8	+0.88	8,700	-
[2186]	26/06/26	902	906	902	906	+4	+0.44	3,900	-
[2186]	26/06/25	904	906	902	902	-1	-0.11	4,400	-
[2186]	26/06/24	905	905	903	903	-1	-0.11	1,400	-
[2186]	26/06/23	903	905	902	904	+1	+0.11	5,700	-
[2186]	26/06/22	905	905	900	903	0	0.00	2,100	-
[2186]	26/06/19	900	903	900	903	+5	+0.56	2,800	-
[2186]	26/06/18	900	900	898	898	0	0.00	1,400	-
[2186]	26/06/17	898	898	898	898	0	0.00	1,000	-
[2186]	26/06/16	897	900	897	898	+1	+0.11	1,900	-
[2186]	26/06/15	900	901	897	897	-3	-0.33	2,100	-
[2186]	26/06/12	899	900	897	900	+4	+0.45	1,700	-
[2186]	26/06/11	897	898	896	896	-3	-0.33	1,100	-
[2186]	26/06/10	899	899	898	899	+1	+0.11	1,600	-
[2186]	26/06/09	900	901	898	898	0	0.00	900	-
[2186]	26/06/08	898	899	898	898	0	0.00	1,400	-
[2186]	26/06/05	899	902	898	898	-1	-0.11	2,400	-
[2186]	26/06/04	901	901	897	899	+3	+0.33	300	-
[2186]	26/06/03	899	899	896	896	-2	-0.22	1,700	-
[2186]	26/06/02	904	907	896	898	-7	-0.77	6,300	-
[2186]	26/06/01	907	907	904	905	-3	-0.33	2,400	-
[2186]	26/05/29	907	908	905	908	+3	+0.33	4,400	-
[2186]	26/05/28	904	908	904	905	+1	+0.11	2,900	-
[2186]	26/05/27	900	906	897	904	+7	+0.78	4,600	-
[2186]	26/05/26	899	900	896	897	-2	-0.22	3,700	-
[2186]	26/05/25	904	904	899	899	-5	-0.55	4,300	-
[2186]	26/05/22	903	905	903	904	0	+0.00	800	-
[2186]	26/05/21	906	907	904	904	-2.0	-0.22	1,400	-
[2186]	26/05/20	907	907	904	906	0	+0.00	800	-
[2186]	26/05/19	908	908	903	906	-1.0	-0.11	4,700	-
[2186]	26/05/18	905	907	904	907	+2.0	+0.22	1,900	-
[2186]	26/05/15	908	908	903	905	-1.0	-0.11	1,800	-
[2186]	26/05/14	903	906	902	906	+4.0	+0.44	1,700	-
[2186]	26/05/13	903	905	902	902	-1.0	-0.11	1,700	-
[2186]	26/05/12	903	903	902	903	-1.0	-0.11	1,500	-
[2186]	26/05/11	905	905	902	904	+2.0	+0.22	1,900	-
[2186]	26/05/08	903	903	902	902	0	+0.00	900	-
[2186]	26/05/07	903	905	902	902	-1.0	-0.11	2,200	-
[2186]	26/05/01	902	904	901	903	0	+0.00	1,900	-
[2186]	26/04/30	905	905	903	903	-2.0	-0.22	3,300	-
[2186]	26/04/28	903	905	903	905	+2.0	+0.22	1,500	-
[2186]	26/04/27	905	905	902	903	+1	+0.11	1,300	-
[2186]	26/04/24	905	905	902	902	-5	-0.55	4,100	-
[2186]	26/04/23	908	909	907	907	-1	-0.11	1,100	-
[2186]	26/04/22	910	911	908	908	-2	-0.22	2,200	-
[2186]	26/04/21	909	910	909	910	+1	+0.11	1,600	-
[2186]	26/04/20	907	909	907	909	+1	+0.11	2,200	-
[2186]	26/04/17	907	908	906	908	+1	+0.11	1,200	-
[2186]	26/04/16	907	908	906	907	+1	+0.11	2,800	-
[2186]	26/04/15	906	906	903	906	0	0.00	1,400	-
[2186]	26/04/14	905	906	903	906	-1	-0.11	6,300	-
[2186]	26/04/13	905	907	903	907	+4	+0.44	5,200	-
[2186]	26/04/10	903	904	902	903	0	0.00	2,700	-
[2186]	26/04/09	907	907	903	903	-4	-0.44	2,100	-
[2186]	26/04/08	905	907	905	907	+2	+0.22	2,800	-
[2186]	26/04/07	904	905	902	905	+3	+0.33	1,600	-
[2186]	26/04/06	900	903	895	902	+2	+0.22	5,900	-
[2186]	26/04/03	899	900	899	900	0	0.00	700	-
[2186]	26/04/02	900	900	899	900	-2	-0.22	2,000	-
[2186]	26/04/01	900	905	899	902	+2	+0.22	1,800	-
[2186]	26/03/31	900	900	898	900	-2	-0.22	3,400	-
[2186]	26/03/30	898	902	895	902	0	0.00	2,100	-
[2186]	26/03/27	902	902	898	902	0	0.00	7,300	-
[2186]	26/03/26	896	902	896	902	+6	+0.67	5,400	-
[2186]	26/03/25	896	897	895	896	+1	+0.11	2,200	-
[2186]	26/03/24	896	898	893	895	-1	-0.11	5,600	-
[2186]	26/03/23	900	900	895	896	-5	-0.55	3,500	-
[2186]	26/03/19	899	901	898	901	+2	+0.22	1,200	-
[2186]	26/03/18	900	900	899	899	-1	-0.11	600	-
[2186]	26/03/17	900	902	898	900	0	0.00	8,200	-
[2186]	26/03/16	903	903	900	900	-3	-0.33	1,200	-
[2186]	26/03/13	904	905	900	903	-1	-0.11	2,300	-
[2186]	26/03/12	903	904	901	904	+1	+0.11	3,100	-
[2186]	26/03/11	907	908	903	903	-3	-0.33	1,900	-
[2186]	26/03/10	904	907	904	906	+2	+0.22	2,900	-
[2186]	26/03/09	906	906	900	904	-2	-0.22	4,700	-
[2186]	26/03/06	905	907	902	906	+1	+0.11	26,800	-
[2186]	26/03/05	904	905	903	905	+1	+0.11	1,700	-
[2186]	26/03/04	902	907	900	904	-1	-0.11	7,400	-
[2186]	26/03/03	907	908	905	905	-3	-0.33	4,100	-
[2186]	26/03/02	907	911	905	908	-1	-0.11	7,200	-
[2186]	26/02/27	907	909	905	909	+2	+0.22	5,900	-
[2186]	26/02/26	904	910	904	907	-12	-1.31	14,300	-
[2186]	26/02/25	917	919	916	919	+2	+0.22	7,200	-
[2186]	26/02/24	917	919	916	917	-2	-0.22	6,300	-
[2186]	26/02/20	919	919	917	919	+1	+0.11	1,500	-
[2186]	26/02/19	918	919	915	918	+1	+0.11	2,700	-
[2186]	26/02/18	918	919	917	917	0	0.00	1,500	-
[2186]	26/02/17	916	919	912	917	+1	+0.11	6,200	-
[2186]	26/02/16	917	920	915	916	0	0.00	3,700	-
[2186]	26/02/13	921	921	916	916	-5	-0.54	2,800	-
[2186]	26/02/12	919	923	919	921	+3	+0.33	3,300	-
[2186]	26/02/10	918	919	915	918	+1	+0.11	3,900	-
[2186]	26/02/09	917	918	915	917	0	0.00	3,800	-
[2186]	26/02/06	914	918	914	917	+4	+0.44	1,300	-
[2186]	26/02/05	913	914	913	913	-1	-0.11	1,500	-
[2186]	26/02/04	913	915	911	914	-2	-0.22	4,900	-
[2186]	26/02/03	915	917	912	916	0	0.00	4,000	-
[2186]	26/02/02	914	917	914	916	+2	+0.22	2,200	-
[2186]	26/01/30	914	916	914	914	0	0.00	2,600	-
[2186]	26/01/29	914	917	911	914	+3	+0.33	5,600	-
[2186]	26/01/28	913	917	911	911	-2	-0.22	5,100	-
[2186]	26/01/27	916	916	913	913	0	0.00	1,200	-
[2186]	26/01/26	915	915	912	913	-1	-0.11	1,800	-
[2186]	26/01/23	914	915	913	914	+1	+0.11	1,200	-
[2186]	26/01/22	918	918	912	913	-1	-0.11	3,400	-
[2186]	26/01/21	915	917	914	914	-2	-0.22	2,500	-
[2186]	26/01/20	917	918	915	916	+1	+0.11	2,000	-
[2186]	26/01/19	915	918	915	915	-3	-0.33	6,500	-
[2186]	26/01/16	917	918	915	918	+1	+0.11	2,700	-
[2186]	26/01/15	913	917	912	917	+4	+0.44	4,000	-
[2186]	26/01/14	909	913	909	913	+1	+0.11	3,700	-
[2186]	26/01/13	913	914	907	912	-1	-0.11	12,300	-
[2186]	26/01/09	912	920	911	913	+2	+0.22	14,800	-
[2186]	26/01/08	908	912	908	911	+1	+0.11	6,200	-
[2186]	26/01/07	906	911	906	910	0	0.00	3,100	-
[2186]	26/01/06	907	910	906	910	+2	+0.22	7,500	-
[2186]	26/01/05	906	910	906	908	+4	+0.44	7,900	-
[2186]	25/12/30	902	907	902	904	-1	-0.11	7,000	-
[2186]	25/12/29	902	905	902	905	+3	+0.33	3,100	-
[2186]	25/12/26	902	903	901	902	0	0.00	13,700	-
[2186]	25/12/25	902	903	901	902	+1	+0.11	4,300	-
[2186]	25/12/24	903	904	901	901	-2	-0.22	3,600	-
[2186]	25/12/23	905	905	900	903	+1	+0.11	4,500	-
[2186]	25/12/22	902	903	901	902	-2	-0.22	5,800	-
[2186]	25/12/19	901	904	901	904	+1	+0.11	3,300	-
[2186]	25/12/18	901	905	901	903	-2	-0.22	5,200	-
[2186]	25/12/17	906	906	905	905	-1	-0.11	800	-
[2186]	25/12/16	909	909	906	906	-3	-0.33	1,300	-
[2186]	25/12/15	903	909	903	909	+3	+0.33	3,400	-
[2186]	25/12/12	908	908	906	906	-2	-0.22	1,000	-
[2186]	25/12/11	907	910	905	908	0	0.00	800	-
[2186]	25/12/10	906	908	905	908	+2	+0.22	1,200	-
[2186]	25/12/09	908	908	906	906	-2	-0.22	2,400	-
[2186]	25/12/08	910	912	908	908	0	0.00	2,900	-
[2186]	25/12/05	912	912	902	908	-5	-0.55	4,600	-
[2186]	25/12/04	911	915	910	913	+2	+0.22	2,700	-
[2186]	25/12/03	914	914	910	911	0	0.00	1,400	-
[2186]	25/12/02	911	914	911	911	0	0.00	800	-
[2186]	25/12/01	919	919	908	911	-9	-0.98	4,400	-
[2186]	25/11/28	933	933	914	920	-6	-0.65	18,900	-
[2186]	25/11/27	914	928	912	926	+12	+1.31	20,900	-
[2186]	25/11/26	910	914	908	914	+5	+0.55	13,900	-
[2186]	25/11/25	901	909	901	909	+8	+0.89	16,800	-
[2186]	25/11/21	897	905	897	901	+4	+0.45	9,900	-
[2186]	25/11/20	898	899	896	897	-1	-0.11	1,700	-
[2186]	25/11/19	897	898	895	898	+1	+0.11	4,300	-
[2186]	25/11/18	898	899	897	897	-1	-0.11	3,400	-
[2186]	25/11/17	900	901	898	898	-5	-0.55	3,500	-
[2186]	25/11/14	902	903	901	903	0	0.00	3,300	-
[2186]	25/11/13	902	903	901	903	+1	+0.11	4,700	-
[2186]	25/11/12	903	904	894	902	-1	-0.11	10,700	-
[2186]	25/11/11	903	904	903	903	+2	+0.22	4,100	-
[2186]	25/11/10	901	905	901	901	0	0.00	2,900	-
[2186]	25/11/07	900	903	900	901	-1	-0.11	5,100	-
[2186]	25/11/06	901	905	901	902	-4	-0.44	3,700	-
[2186]	25/11/05	906	909	905	906	0	0.00	2,100	-
[2186]	25/11/04	910	910	906	906	-4	-0.44	3,300	-
[2186]	25/10/31	910	911	908	910	0	0.00	5,200	-
[2186]	25/10/30	909	910	909	910	+2	+0.22	900	-
[2186]	25/10/29	909	911	908	908	-4	-0.44	3,400	-
[2186]	25/10/28	911	912	911	912	0	0.00	2,800	-
[2186]	25/10/27	912	913	911	912	+1	+0.11	4,200	-
[2186]	25/10/24	914	914	911	911	-3	-0.33	1,900	-
[2186]	25/10/23	912	914	912	914	+2	+0.22	1,400	-
[2186]	25/10/22	912	913	911	912	+3	+0.33	5,200	-
[2186]	25/10/21	912	912	909	909	-2	-0.22	1,600	-
[2186]	25/10/20	913	913	910	911	-2	-0.22	3,500	-
[2186]	25/10/17	914	914	911	913	-1	-0.11	900	-
[2186]	25/10/16	912	914	911	914	+2	+0.22	2,600	-
[2186]	25/10/15	919	919	911	912	-8	-0.87	9,600	-
[2186]	25/10/14	920	921	919	920	0	0.00	4,600	-
[2186]	25/10/10	923	924	920	920	0	0.00	4,700	-
[2186]	25/10/09	921	922	920	920	0	0.00	3,100	-
[2186]	25/10/08	919	922	919	920	0	0.00	2,600	-
[2186]	25/10/07	921	921	920	920	-1	-0.11	700	-
[2186]	25/10/06	919	922	919	921	+2	+0.22	2,600	-
[2186]	25/10/03	920	921	919	919	-2	-0.22	2,800	-
[2186]	25/10/02	919	921	919	921	0	0.00	3,700	-
[2186]	25/10/01	921	921	919	921	0	0.00	4,300	-
[2186]	25/09/30	920	921	920	921	+1	+0.11	3,200	-
[2186]	25/09/29	925	925	920	920	-3	-0.33	4,900	-
[2186]	25/09/26	919	928	918	923	+5	+0.54	11,400	-
[2186]	25/09/25	920	920	918	918	0	0.00	3,400	-
[2186]	25/09/24	920	920	910	918	-2	-0.22	6,200	-
[2186]	25/09/22	921	923	920	920	-1	-0.11	3,300	-
[2186]	25/09/19	922	923	921	921	0	0.00	2,200	-
[2186]	25/09/18	920	922	920	921	+2	+0.22	2,600	-
[2186]	25/09/17	919	921	919	919	-3	-0.33	1,700	-
[2186]	25/09/16	920	922	919	922	+2	+0.22	3,200	-
[2186]	25/09/12	922	922	920	920	-2	-0.22	3,300	-
[2186]	25/09/11	923	925	922	922	-1	-0.11	1,800	-
[2186]	25/09/10	922	923	920	923	+2	+0.22	2,700	-
[2186]	25/09/09	926	927	921	921	-6	-0.65	5,600	-
[2186]	25/09/08	920	927	920	927	+7	+0.76	4,100	-
[2186]	25/09/05	923	924	916	920	-3	-0.33	8,000	-