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
[3185]	26/10/29	79	80	74	75	-4.0	-5.06	312,000	1,377,451,776
[3185]	26/10/28	83	83	78	79	-2.0	-2.47	208,200	1,450,915,840
[3185]	26/10/27	85	86	80	81	-3.0	-3.57	190,700	1,487,648,000
[3185]	26/10/26	83	85	82	84	0	+0.00	136,900	1,542,745,984
[3185]	26/10/23	81	87	80	84	-2.0	-2.33	407,200	1,542,745,984
[3185]	26/10/22	91	91	86	86	-4.0	-4.44	304,700	1,579,478,016
[3185]	26/10/21	92	93	90	90	-2.0	-2.17	166,600	1,652,942,208
[3185]	26/10/20	95	97	92	92	-2.0	-2.13	101,500	1,689,674,240
[3185]	26/10/19	96	96	93	94	-1.0	-1.05	120,500	1,726,406,272
[3185]	26/10/16	96	100	95	95	-2.0	-2.06	153,600	1,744,772,224
[3185]	26/10/15	98	99	95	97	-2.0	-2.02	194,700	1,781,504,384
[3185]	26/10/14	100	101	99	99	-2.0	-1.98	187,700	1,818,236,416
[3185]	26/10/13	104	104	100	101	-4.0	-3.81	204,200	1,854,968,448
[3185]	26/10/09	103	105	102	105	0	+0.00	99,900	1,928,432,512
[3185]	26/10/08	106	107	102	105	-3.0	-2.78	128,500	1,928,432,512
[3185]	26/10/07	104	108	102	108	+4.0	+3.85	183,400	1,983,530,624
[3185]	26/10/06	105	107	103	104	-2.0	-1.89	140,700	1,910,066,432
[3185]	26/10/05	109	109	106	106	-3.0	-2.75	94,200	1,946,798,592
[3185]	26/10/02	108	110	106	109	-1.0	-0.91	152,500	2,001,896,576
[3185]	26/10/01	111	112	107	110	-2.0	-1.79	130,300	2,020,262,656
[3185]	26/09/30	111	113	109	112	+2.0	+1.82	131,800	2,056,994,688
[3185]	26/09/29	115	115	107	110	-2.0	-1.79	238,100	2,020,262,656
[3185]	26/09/28	113	116	112	112	0	+0.00	122,900	2,056,994,688
[3185]	26/09/25	114	117	112	112	-2.0	-1.75	201,900	2,056,994,688
[3185]	26/09/24	119	119	114	114	-4.0	-3.39	307,900	2,093,726,720
[3185]	26/09/18	119	120	116	118	-6.0	-4.84	799,900	2,167,190,784
[3185]	26/09/17	120	141	118	124	+9.0	+7.83	4,375,600	2,277,387,008
[3185]	26/09/16	108	137	107	115	+11.0	+10.58	3,114,500	2,112,092,800
[3185]	26/09/15	123	127	102	104	-11.0	-9.57	1,020,100	1,910,066,432
[3185]	26/09/14	142	142	115	115	-31.0	-21.23	586,300	2,112,092,800
[3185]	26/09/11	146	148	145	146	0	+0.00	30,700	2,681,439,488
[3185]	26/09/10	145	149	144	146	0	+0.00	31,300	2,681,439,488
[3185]	26/09/09	147	149	143	146	-3.0	-2.01	110,300	2,681,439,488
[3185]	26/09/08	150	150	148	149	-2.0	-1.32	46,300	2,736,537,600
[3185]	26/09/07	146	151	145	151	+5.0	+3.42	94,200	2,773,269,504
[3185]	26/09/04	143	146	141	146	+3.0	+2.10	37,300	2,681,439,488
[3185]	26/09/03	142	144	140	143	-1.0	-0.69	66,000	2,626,341,376
[3185]	26/09/02	143	144	142	144	0	+0.00	26,200	2,644,707,328
[3185]	26/09/01	142	144	138	144	+1.0	+0.70	135,700	2,644,707,328
[3185]	26/08/31	144	145	143	143	-1.0	-0.69	30,900	2,626,341,376
[3185]	26/08/28	143	146	143	144	0	+0.00	48,400	2,644,707,328
[3185]	26/08/27	147	147	144	144	-2.0	-1.37	53,800	2,644,707,328
[3185]	26/08/26	143	146	143	146	+1.0	+0.69	156,100	2,681,439,488
[3185]	26/08/25	143	145	142	145	+2.0	+1.40	51,600	2,663,073,536
[3185]	26/08/24	141	144	141	143	0	+0.00	78,400	2,626,341,376
[3185]	26/08/21	142	144	142	143	+1.0	+0.70	15,700	2,626,341,376
[3185]	26/08/20	143	146	142	142	-1.0	-0.70	57,500	2,607,975,424
[3185]	26/08/19	144	144	142	143	-1.0	-0.69	42,900	2,626,341,376
[3185]	26/08/18	145	145	142	144	0	+0.00	43,500	2,644,707,328
[3185]	26/08/17	149	150	137	144	-7.0	-4.64	274,500	2,644,707,328
[3185]	26/08/14	148	151	148	151	+2.0	+1.34	45,400	2,773,269,504
[3185]	26/08/13	150	150	148	149	0	+0.00	22,900	2,736,537,600
[3185]	26/08/12	152	152	146	149	-2.0	-1.32	81,100	2,736,537,600
[3185]	26/08/10	150	153	150	151	-1.0	-0.66	42,300	2,773,269,504
[3185]	26/08/07	151	153	150	152	0	+0.00	27,100	2,791,635,712
[3185]	26/08/06	151	152	151	152	+1.0	+0.66	15,200	2,791,635,712
[3185]	26/08/05	153	154	151	151	-2.0	-1.31	19,900	2,773,269,504
[3185]	26/08/04	153	154	151	153	-2.0	-1.29	30,000	2,810,001,664
[3185]	26/08/03	157	157	151	155	-2.0	-1.27	80,200	2,846,733,824
[3185]	26/07/31	153	158	153	157	+2.0	+1.29	61,000	2,883,465,728
[3185]	26/07/30	151	156	149	155	+3.0	+1.97	56,800	2,846,733,824
[3185]	26/07/29	160	160	150	152	-6.0	-3.80	144,200	2,791,635,712
[3185]	26/07/28	157	162	153	158	+2.0	+1.28	114,700	2,901,831,680
[3185]	26/07/27	157	159	152	156	-1.0	-0.64	109,000	2,865,099,776
[3185]	26/07/24	155	162	152	157	+2.0	+1.29	196,000	2,883,465,728
[3185]	26/07/23	150	155	148	155	+6.0	+4.03	110,600	2,846,733,824
[3185]	26/07/22	151	151	148	149	-3.0	-1.97	49,700	2,736,537,600
[3185]	26/07/21	145	160	145	152	+7.0	+4.83	252,000	2,791,635,712
[3185]	26/07/17	147	187	142	145	-3	-2.03	2,519,200	-
[3185]	26/07/16	146	148	144	148	+2	+1.37	66,300	-
[3185]	26/07/15	147	148	146	146	-2	-1.35	43,200	-
[3185]	26/07/14	145	148	145	148	0	0.00	34,100	-
[3185]	26/07/13	146	149	143	148	-1	-0.67	139,500	-
[3185]	26/07/10	147	149	145	149	+3	+2.05	54,500	-
[3185]	26/07/09	145	149	145	146	-1	-0.68	34,300	-
[3185]	26/07/08	147	149	145	147	0	0.00	46,100	-
[3185]	26/07/07	149	150	147	147	-3	-2.00	27,100	-
[3185]	26/07/06	147	150	145	150	+6	+4.17	38,500	-
[3185]	26/07/03	143	146	142	144	+1	+0.70	95,900	-
[3185]	26/07/02	145	146	143	143	-2	-1.38	64,300	-
[3185]	26/07/01	146	147	145	145	-3	-2.03	26,200	-
[3185]	26/06/30	148	148	145	148	+2	+1.37	22,300	-
[3185]	26/06/29	146	149	146	146	+1	+0.69	24,400	-
[3185]	26/06/26	149	150	145	145	-5	-3.33	45,100	-
[3185]	26/06/25	147	150	146	150	+4	+2.74	61,400	-
[3185]	26/06/24	147	155	145	146	+2	+1.39	138,700	-
[3185]	26/06/23	148	148	144	144	-4	-2.70	45,400	-
[3185]	26/06/22	149	153	146	148	+1	+0.68	64,100	-
[3185]	26/06/19	151	153	145	147	-6	-3.92	175,800	-
[3185]	26/06/18	146	155	145	153	+5	+3.38	176,800	-
[3185]	26/06/17	143	148	143	148	+6	+4.23	87,000	-
[3185]	26/06/16	147	147	141	142	-5	-3.40	132,100	-
[3185]	26/06/15	143	149	141	147	+4	+2.80	185,100	-
[3185]	26/06/12	143	149	139	143	+4	+2.88	264,400	-
[3185]	26/06/11	139	140	136	139	0	0.00	127,100	-
[3185]	26/06/10	146	146	136	139	-7	-4.79	371,500	-
[3185]	26/06/09	150	165	142	146	+5	+3.55	1,672,100	-
[3185]	26/06/08	176	177	137	141	-35	-19.89	1,314,400	-
[3185]	26/06/05	175	182	175	176	+1	+0.57	197,600	-
[3185]	26/06/04	182	183	173	175	-6	-3.31	211,400	-
[3185]	26/06/03	204	204	174	181	-20	-9.95	797,200	-
[3185]	26/06/02	216	216	201	201	-13	-6.07	143,700	-
[3185]	26/06/01	209	217	205	214	+5	+2.39	200,200	-
[3185]	26/05/29	211	220	205	209	+6	+2.96	303,600	-
[3185]	26/05/28	211	214	199	203	-9	-4.25	252,200	-
[3185]	26/05/27	253	253	188	212	-46	-17.83	1,575,000	-
[3185]	26/05/26	250	260	244	258	+5	+1.98	79,100	-
[3185]	26/05/25	253	254	242	253	-6	-2.32	159,100	-
[3185]	26/05/22	250	263	249	259	+10.0	+4.02	234,500	-
[3185]	26/05/21	252	258	243	249	-11.0	-4.23	236,600	-
[3185]	26/05/20	270	280	254	260	-2.0	-0.76	495,400	-
[3185]	26/05/19	244	272	244	262	+20.0	+8.26	802,600	-
[3185]	26/05/18	218	243	218	242	+28.0	+13.08	777,200	-
[3185]	26/05/15	201	215	201	214	+13.0	+6.47	153,100	-
[3185]	26/05/14	200	204	196	201	+1.0	+0.50	111,900	-
[3185]	26/05/13	209	210	200	200	-11.0	-5.21	116,100	-
[3185]	26/05/12	212	214	206	211	-3.0	-1.40	126,200	-
[3185]	26/05/11	200	214	200	214	+14.0	+7.00	182,000	-
[3185]	26/05/08	198	201	195	200	0	+0.00	116,100	-
[3185]	26/05/07	206	206	197	200	-7.0	-3.38	188,700	-
[3185]	26/05/01	204	214	201	207	+1.0	+0.49	295,500	-
[3185]	26/04/30	199	207	199	206	+7.0	+3.52	318,500	-
[3185]	26/04/28	181	199	181	199	+18.0	+9.94	471,500	-
[3185]	26/04/27	170	186	170	181	+14	+8.38	523,900	-
[3185]	26/04/24	170	173	167	167	-3	-1.76	135,700	-
[3185]	26/04/23	179	180	169	170	-9	-5.03	252,500	-
[3185]	26/04/22	179	182	178	179	0	0.00	145,200	-
[3185]	26/04/21	181	182	176	179	-2	-1.10	154,100	-
[3185]	26/04/20	183	185	179	181	-6	-3.21	274,300	-
[3185]	26/04/17	177	206	176	187	+9	+5.06	1,953,200	-
[3185]	26/04/16	186	188	175	178	-6	-3.26	479,900	-
[3185]	26/04/15	210	211	184	184	-32	-14.81	1,375,000	-
[3185]	26/04/14	216	218	215	216	0	0.00	19,300	-
[3185]	26/04/13	218	218	215	216	-4	-1.82	50,300	-
[3185]	26/04/10	222	224	220	220	-4	-1.79	41,900	-
[3185]	26/04/09	222	224	221	224	+2	+0.90	33,800	-
[3185]	26/04/08	225	225	221	222	0	0.00	62,600	-
[3185]	26/04/07	215	226	215	222	+7	+3.26	94,100	-
[3185]	26/04/06	225	225	209	215	-10	-4.44	195,100	-
[3185]	26/04/03	220	231	220	225	+5	+2.27	122,600	-
[3185]	26/04/02	220	221	215	220	+2	+0.92	76,000	-
[3185]	26/04/01	212	222	212	218	+3	+1.40	102,200	-
[3185]	26/03/31	213	216	207	215	+1	+0.47	156,900	-
[3185]	26/03/30	210	216	205	214	-12	-5.31	220,200	-
[3185]	26/03/27	230	232	224	226	-4	-1.74	255,000	-
[3185]	26/03/26	230	233	228	230	-3	-1.29	91,000	-
[3185]	26/03/25	235	239	233	233	+1	+0.43	80,700	-
[3185]	26/03/24	244	244	230	232	-4	-1.69	162,600	-
[3185]	26/03/23	230	245	224	236	+1	+0.43	204,100	-
[3185]	26/03/19	250	250	229	235	+6	+2.62	703,900	-
[3185]	26/03/18	231	232	228	229	0	0.00	47,300	-
[3185]	26/03/17	228	235	226	229	+2	+0.88	105,600	-
[3185]	26/03/16	232	232	223	227	-5	-2.16	104,100	-
[3185]	26/03/13	220	238	219	232	+12	+5.45	159,300	-
[3185]	26/03/12	222	227	217	220	-4	-1.79	76,300	-
[3185]	26/03/11	223	227	223	224	+1	+0.45	48,300	-
[3185]	26/03/10	223	228	221	223	+3	+1.36	108,800	-
[3185]	26/03/09	224	233	214	220	-8	-3.51	230,700	-
[3185]	26/03/06	226	238	226	228	-1	-0.44	85,300	-
[3185]	26/03/05	226	237	223	229	+7	+3.15	97,900	-
[3185]	26/03/04	239	250	211	222	-9	-3.90	467,600	-
[3185]	26/03/03	243	245	231	231	-15	-6.10	99,200	-
[3185]	26/03/02	246	248	241	246	-4	-1.60	54,200	-
[3185]	26/02/27	255	255	242	250	-3	-1.19	209,600	-
[3185]	26/02/26	243	261	243	253	+14	+5.86	325,100	-
[3185]	26/02/25	237	242	237	239	+2	+0.84	76,100	-
[3185]	26/02/24	237	245	233	237	+1	+0.42	162,100	-
[3185]	26/02/20	244	244	233	236	-8	-3.28	75,000	-
[3185]	26/02/19	237	246	235	244	+9	+3.83	191,800	-
[3185]	26/02/18	237	238	233	235	-2	-0.84	59,600	-
[3185]	26/02/17	227	240	227	237	+9	+3.95	164,000	-
[3185]	26/02/16	225	234	224	228	+8	+3.64	96,700	-
[3185]	26/02/13	217	224	214	220	0	0.00	153,300	-
[3185]	26/02/12	220	222	219	220	-3	-1.35	76,300	-
[3185]	26/02/10	226	231	220	223	-1	-0.45	257,600	-
[3185]	26/02/09	232	232	223	224	0	0.00	246,100	-
[3185]	26/02/06	227	228	221	224	-2	-0.88	96,600	-
[3185]	26/02/05	229	231	225	226	-3	-1.31	45,000	-
[3185]	26/02/04	234	234	228	229	-5	-2.14	36,900	-
[3185]	26/02/03	228	234	226	234	+8	+3.54	48,500	-
[3185]	26/02/02	231	235	226	226	-4	-1.74	79,200	-
[3185]	26/01/30	243	243	229	230	-11	-4.56	159,400	-
[3185]	26/01/29	233	246	230	241	+5	+2.12	529,300	-
[3185]	26/01/28	226	239	217	236	+14	+6.31	633,700	-
[3185]	26/01/27	226	228	222	222	-3	-1.33	134,100	-
[3185]	26/01/26	230	230	224	225	-5	-2.17	64,800	-
[3185]	26/01/23	228	230	225	230	+4	+1.77	107,200	-
[3185]	26/01/22	226	229	224	226	-3	-1.31	34,900	-
[3185]	26/01/21	222	229	222	229	+1	+0.44	50,800	-
[3185]	26/01/20	230	230	224	228	-3	-1.30	72,400	-
[3185]	26/01/19	222	232	220	231	+12	+5.48	261,900	-
[3185]	26/01/16	215	222	213	219	+5	+2.34	105,700	-
[3185]	26/01/15	216	220	213	214	-2	-0.93	170,800	-
[3185]	26/01/14	221	226	216	216	-6	-2.70	75,800	-
[3185]	26/01/13	225	225	220	222	-3	-1.33	122,100	-
[3185]	26/01/09	227	227	223	225	-1	-0.44	54,200	-
[3185]	26/01/08	221	229	221	226	+6	+2.73	201,700	-
[3185]	26/01/07	214	224	213	220	+3	+1.38	223,800	-
[3185]	26/01/06	216	217	210	217	+1	+0.46	129,900	-
[3185]	26/01/05	205	217	205	216	+11	+5.37	99,900	-
[3185]	25/12/30	207	210	205	205	-2	-0.97	37,200	-
[3185]	25/12/29	201	208	199	207	+6	+2.99	50,800	-
[3185]	25/12/26	202	204	201	201	+1	+0.50	79,100	-
[3185]	25/12/25	202	205	200	200	-2	-0.99	105,500	-
[3185]	25/12/24	204	206	202	202	0	0.00	33,300	-
[3185]	25/12/23	200	206	200	202	+4	+2.02	206,400	-
[3185]	25/12/22	204	208	194	198	-6	-2.94	212,200	-
[3185]	25/12/19	203	205	202	204	+1	+0.49	68,300	-
[3185]	25/12/18	211	211	199	203	-6	-2.87	193,900	-
[3185]	25/12/17	225	225	209	209	-11	-5.00	118,600	-
[3185]	25/12/16	220	230	219	220	-4	-1.79	166,100	-
[3185]	25/12/15	213	237	210	224	+7	+3.23	588,300	-
[3185]	25/12/12	207	221	205	217	+13	+6.37	357,700	-
[3185]	25/12/11	210	210	201	204	-7	-3.32	82,500	-
[3185]	25/12/10	204	211	199	211	+6	+2.93	182,600	-
[3185]	25/12/09	197	206	196	205	+5	+2.50	172,300	-
[3185]	25/12/08	189	200	189	200	+8	+4.17	244,400	-
[3185]	25/12/05	202	233	190	192	-5	-2.54	1,790,100	-
[3185]	25/12/04	222	224	197	197	-27	-12.05	595,800	-
[3185]	25/12/03	227	227	222	224	-3	-1.32	107,100	-
[3185]	25/12/02	241	241	225	227	-11	-4.62	138,800	-
[3185]	25/12/01	248	248	237	238	-6	-2.46	114,800	-
[3185]	25/11/28	235	248	235	244	+8	+3.39	265,500	-
[3185]	25/11/27	230	238	230	236	+5	+2.16	126,400	-
[3185]	25/11/26	220	233	220	231	+8	+3.59	74,500	-
[3185]	25/11/25	218	225	216	223	+6	+2.76	75,000	-
[3185]	25/11/21	218	224	217	217	-3	-1.36	145,700	-
[3185]	25/11/20	225	228	218	220	-4	-1.79	216,100	-
[3185]	25/11/19	226	232	220	224	-1	-0.44	233,600	-
[3185]	25/11/18	230	230	225	225	-2	-0.88	81,500	-
[3185]	25/11/17	230	231	226	227	-3	-1.30	74,300	-
[3185]	25/11/14	225	236	224	230	+5	+2.22	133,300	-
[3185]	25/11/13	231	234	222	225	-9	-3.85	321,300	-
[3185]	25/11/12	230	234	226	234	+3	+1.30	132,200	-
[3185]	25/11/11	224	232	224	231	+4	+1.76	223,600	-
[3185]	25/11/10	229	234	227	227	+1	+0.44	73,600	-
[3185]	25/11/07	225	231	225	226	-1	-0.44	50,800	-
[3185]	25/11/06	230	233	226	227	-2	-0.87	102,800	-
[3185]	25/11/05	236	236	224	229	-7	-2.97	194,700	-
[3185]	25/11/04	235	248	233	236	+2	+0.85	432,600	-
[3185]	25/10/31	227	234	226	234	+9	+4.00	167,100	-
[3185]	25/10/30	223	229	215	225	+2	+0.90	277,300	-
[3185]	25/10/29	228	233	219	223	-7	-3.04	387,000	-
[3185]	25/10/28	228	241	222	230	+2	+0.88	889,400	-
[3185]	25/10/27	233	235	226	228	-4	-1.72	226,700	-
[3185]	25/10/24	241	242	232	232	-14	-5.69	522,000	-
[3185]	25/10/23	260	261	242	246	-15	-5.75	566,900	-
[3185]	25/10/22	249	263	249	261	+7	+2.76	726,200	-
[3185]	25/10/21	242	270	242	254	+12	+4.96	1,467,000	-
[3185]	25/10/20	232	247	228	242	+11	+4.76	770,200	-
[3185]	25/10/17	233	236	224	231	+1	+0.43	374,300	-
[3185]	25/10/16	230	244	222	230	+1	+0.44	1,185,700	-
[3185]	25/10/15	230	240	229	229	0	0.00	297,500	-
[3185]	25/10/14	231	240	228	229	-9	-3.78	368,200	-
[3185]	25/10/10	234	244	229	238	+12	+5.31	1,029,200	-
[3185]	25/10/09	245	246	220	226	-13	-5.44	774,300	-
[3185]	25/10/08	227	240	224	239	+4	+1.70	484,400	-
[3185]	25/10/07	232	236	222	235	-3	-1.26	698,700	-
[3185]	25/10/06	230	246	225	238	+14	+6.25	1,520,500	-
[3185]	25/10/03	251	270	220	224	-25	-10.04	5,236,900	-
[3185]	25/10/02	206	262	205	249	+49	+24.50	15,354,600	-
[3185]	25/10/01	193	230	186	200	+7	+3.63	7,720,800	-
[3185]	25/09/30	184	195	179	193	+11	+6.04	681,000	-
[3185]	25/09/29	178	184	174	182	0	0.00	226,100	-
[3185]	25/09/26	185	185	179	182	-5	-2.67	349,200	-
[3185]	25/09/25	191	207	183	187	-3	-1.58	1,008,400	-
[3185]	25/09/24	190	194	188	190	0	0.00	325,400	-
[3185]	25/09/22	192	197	190	190	-6	-3.06	262,900	-
[3185]	25/09/19	190	196	187	196	+5	+2.62	466,100	-
[3185]	25/09/18	202	202	189	191	-13	-6.37	764,000	-
[3185]	25/09/17	207	212	202	204	-8	-3.77	1,009,300	-
[3185]	25/09/16	219	231	202	212	+13	+6.53	5,383,600	-
[3185]	25/09/12	213	218	191	199	-22	-9.95	2,356,500	-
[3185]	25/09/11	255	278	212	221	+8	+3.76	9,135,600	-
[3185]	25/09/10	228	298	205	213	-7	-3.18	22,282,200	-
[3185]	25/09/09	174	220	172	220	+50	+29.41	21,043,800	-
[3185]	25/09/08	165	175	165	170	+6	+3.66	339,700	-
[3185]	25/09/05	161	164	161	164	+3	+1.86	54,700	-