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
[6181]	26/10/29	77	79	77	79	+1.0	+1.28	8,100	3,552,517,120
[6181]	26/10/28	78	80	77	78	0	+0.00	45,800	3,507,548,672
[6181]	26/10/27	79	79	77	78	0	+0.00	15,900	3,507,548,672
[6181]	26/10/26	81	81	77	78	-3.0	-3.70	90,700	3,507,548,672
[6181]	26/10/23	80	81	79	81	0	+0.00	38,000	3,642,454,272
[6181]	26/10/22	80	82	80	81	+1.0	+1.25	12,100	3,642,454,272
[6181]	26/10/21	82	82	80	80	-2.0	-2.44	9,900	3,597,485,824
[6181]	26/10/20	82	82	81	82	+1.0	+1.23	19,500	3,687,422,976
[6181]	26/10/19	83	83	81	81	-1.0	-1.22	17,400	3,642,454,272
[6181]	26/10/16	81	83	81	82	+1.0	+1.23	11,300	3,687,422,976
[6181]	26/10/15	84	84	81	81	-2.0	-2.41	27,900	3,642,454,272
[6181]	26/10/14	82	87	82	83	0	+0.00	64,400	3,732,391,424
[6181]	26/10/13	83	84	82	83	+2.0	+2.47	10,000	3,732,391,424
[6181]	26/10/09	80	85	80	81	0	+0.00	54,300	3,642,454,272
[6181]	26/10/08	84	84	79	81	-3.0	-3.57	55,000	3,642,454,272
[6181]	26/10/07	83	84	83	84	0	+0.00	30,000	3,777,360,128
[6181]	26/10/06	84	85	83	84	0	+0.00	26,100	3,777,360,128
[6181]	26/10/05	86	86	84	84	-2.0	-2.33	34,300	3,777,360,128
[6181]	26/10/02	86	87	86	86	-1.0	-1.15	50,500	3,867,297,280
[6181]	26/10/01	87	88	86	87	-1.0	-1.14	29,000	3,912,265,728
[6181]	26/09/30	88	88	87	88	0	+0.00	38,900	3,957,234,432
[6181]	26/09/29	87	90	85	88	-1.0	-1.12	70,300	3,957,234,432
[6181]	26/09/28	90	90	87	89	-1.0	-1.11	67,100	4,002,202,880
[6181]	26/09/25	90	90	89	90	0	+0.00	15,200	4,047,171,584
[6181]	26/09/24	90	90	89	90	0	+0.00	22,800	4,047,171,584
[6181]	26/09/18	90	90	87	90	0	+0.00	80,600	4,047,171,584
[6181]	26/09/17	90	92	89	90	0	+0.00	33,200	4,047,171,584
[6181]	26/09/16	90	92	89	90	0	+0.00	27,200	4,047,171,584
[6181]	26/09/15	89	92	89	90	+1.0	+1.12	32,400	4,047,171,584
[6181]	26/09/14	90	90	88	89	0	+0.00	48,000	4,002,202,880
[6181]	26/09/11	87	89	87	89	0	+0.00	355,000	4,002,202,880
[6181]	26/09/10	90	90	89	89	-1.0	-1.11	173,700	4,002,202,880
[6181]	26/09/09	93	93	89	90	-2.0	-2.17	66,400	4,047,171,584
[6181]	26/09/08	94	94	92	92	-2.0	-2.13	30,700	4,137,108,736
[6181]	26/09/07	95	95	93	94	-2.0	-2.08	76,200	4,227,045,888
[6181]	26/09/04	91	96	90	96	+5.0	+5.49	145,700	4,316,982,784
[6181]	26/09/03	89	91	89	91	+3.0	+3.41	81,600	4,092,140,032
[6181]	26/09/02	90	91	88	88	-3.0	-3.30	99,200	3,957,234,432
[6181]	26/09/01	92	92	90	91	+1.0	+1.11	99,900	4,092,140,032
[6181]	26/08/31	91	92	90	90	-1.0	-1.10	94,300	4,047,171,584
[6181]	26/08/28	88	91	86	91	+5.0	+5.81	213,400	4,092,140,032
[6181]	26/08/27	86	87	86	86	+1.0	+1.18	73,400	3,867,297,280
[6181]	26/08/26	84	86	84	85	+1.0	+1.19	112,700	3,822,328,576
[6181]	26/08/25	83	85	83	84	+2.0	+2.44	122,700	3,777,360,128
[6181]	26/08/24	83	84	82	82	-1.0	-1.20	126,700	3,687,422,976
[6181]	26/08/21	83	84	82	83	+1.0	+1.22	188,400	3,732,391,424
[6181]	26/08/20	83	87	80	82	+3.0	+3.80	571,700	3,687,422,976
[6181]	26/08/19	80	80	78	79	-1.0	-1.25	22,500	3,552,517,120
[6181]	26/08/18	80	81	79	80	0	+0.00	37,400	3,597,485,824
[6181]	26/08/17	80	80	79	80	0	+0.00	27,900	3,597,485,824
[6181]	26/08/14	81	81	79	80	-2.0	-2.44	95,700	3,597,485,824
[6181]	26/08/13	80	82	80	82	0	+0.00	91,100	3,687,422,976
[6181]	26/08/12	80	82	79	82	+3.0	+3.80	151,700	3,687,422,976
[6181]	26/08/10	78	79	76	79	+1.0	+1.28	29,600	3,552,517,120
[6181]	26/08/07	79	79	77	78	0	+0.00	18,900	3,507,548,672
[6181]	26/08/06	81	82	78	78	-2.0	-2.50	37,900	3,507,548,672
[6181]	26/08/05	82	83	80	80	-1.0	-1.23	28,600	3,597,485,824
[6181]	26/08/04	80	82	79	81	0	+0.00	33,300	3,642,454,272
[6181]	26/08/03	78	81	77	81	+3.0	+3.85	49,400	3,642,454,272
[6181]	26/07/31	79	79	77	78	-1.0	-1.27	20,200	3,507,548,672
[6181]	26/07/30	76	79	76	79	+3.0	+3.95	37,600	3,552,517,120
[6181]	26/07/29	77	78	75	76	-2.0	-2.56	69,400	3,417,611,520
[6181]	26/07/28	78	79	76	78	0	+0.00	75,700	3,507,548,672
[6181]	26/07/27	78	78	76	78	0	+0.00	31,800	3,507,548,672
[6181]	26/07/24	78	78	76	78	0	+0.00	20,500	3,507,548,672
[6181]	26/07/23	76	78	76	78	+1.0	+1.30	29,500	3,507,548,672
[6181]	26/07/22	78	78	76	77	0	+0.00	9,200	3,462,579,968
[6181]	26/07/21	77	78	77	77	0	+0.00	27,700	3,462,579,968
[6181]	26/07/17	77	78	76	77	-2	-2.53	44,300	-
[6181]	26/07/16	78	80	77	79	0	0.00	44,000	-
[6181]	26/07/15	79	81	79	79	0	0.00	27,600	-
[6181]	26/07/14	81	81	78	79	-1	-1.25	53,900	-
[6181]	26/07/13	80	81	78	80	0	0.00	83,700	-
[6181]	26/07/10	81	82	80	80	-2	-2.44	55,700	-
[6181]	26/07/09	82	83	81	82	0	0.00	51,400	-
[6181]	26/07/08	82	83	81	82	0	0.00	58,300	-
[6181]	26/07/07	84	85	82	82	-2	-2.38	124,300	-
[6181]	26/07/06	81	86	81	84	+3	+3.70	116,400	-
[6181]	26/07/03	78	82	77	81	+2	+2.53	109,300	-
[6181]	26/07/02	76	79	76	79	+2	+2.60	57,500	-
[6181]	26/07/01	78	78	75	77	-1	-1.28	88,900	-
[6181]	26/06/30	75	79	75	78	+4	+5.41	216,600	-
[6181]	26/06/29	74	75	72	74	+1	+1.37	228,200	-
[6181]	26/06/26	79	80	73	73	-6	-7.59	491,500	-
[6181]	26/06/25	95	96	79	79	-21	-21.00	2,244,700	-
[6181]	26/06/24	98	100	95	100	+30	+42.86	734,100	-
[6181]	26/06/23	71	72	68	70	-2	-2.78	173,500	-
[6181]	26/06/22	73	73	72	72	0	0.00	9,500	-
[6181]	26/06/19	77	77	71	72	-3	-4.00	113,800	-
[6181]	26/06/18	75	75	74	75	+1	+1.35	19,400	-
[6181]	26/06/17	71	74	71	74	+3	+4.23	52,200	-
[6181]	26/06/16	72	72	71	71	-1	-1.39	26,700	-
[6181]	26/06/15	72	72	71	72	0	0.00	47,500	-
[6181]	26/06/12	72	74	71	72	-2	-2.70	16,000	-
[6181]	26/06/11	75	75	71	74	+2	+2.78	90,600	-
[6181]	26/06/10	74	74	72	72	0	0.00	10,000	-
[6181]	26/06/09	71	74	71	72	+1	+1.41	23,100	-
[6181]	26/06/08	71	72	71	71	-2	-2.74	51,800	-
[6181]	26/06/05	72	73	71	73	-1	-1.35	84,700	-
[6181]	26/06/04	74	74	72	74	0	0.00	26,000	-
[6181]	26/06/03	74	74	73	74	0	0.00	43,200	-
[6181]	26/06/02	74	75	73	74	0	0.00	41,000	-
[6181]	26/06/01	76	76	74	74	-1	-1.33	54,400	-
[6181]	26/05/29	74	76	73	75	+1	+1.35	80,200	-
[6181]	26/05/28	75	76	74	74	-1	-1.33	52,400	-
[6181]	26/05/27	77	78	75	75	-1	-1.32	130,100	-
[6181]	26/05/26	79	79	75	76	-4	-5.00	130,600	-
[6181]	26/05/25	78	80	78	80	0	0.00	37,400	-
[6181]	26/05/22	78	80	78	80	+2.0	+2.56	50,600	-
[6181]	26/05/21	82	85	76	78	0	+0.00	299,000	-
[6181]	26/05/20	82	83	78	78	-5.0	-6.02	128,600	-
[6181]	26/05/19	80	83	78	83	+5.0	+6.41	264,200	-
[6181]	26/05/18	87	87	75	78	-8.0	-9.30	574,900	-
[6181]	26/05/15	89	89	86	86	-4.0	-4.44	214,900	-
[6181]	26/05/14	103	111	88	90	-5.0	-5.26	2,331,400	-
[6181]	26/05/13	94	96	93	95	+2	+2.15	18,800	-
[6181]	26/05/12	94	96	93	93	-1	-1.06	79,900	-
[6181]	26/05/11	94	94	93	94	0	0.00	26,200	-
[6181]	26/05/08	94	97	93	94	+1	+1.08	62,400	-
[6181]	26/05/07	94	94	93	93	0	0.00	40,700	-
[6181]	26/05/01	94	94	93	93	-1	-1.06	40,500	-
[6181]	26/04/30	94	97	94	94	-1	-1.05	80,100	-
[6181]	26/04/28	95	96	94	95	+1	+1.06	50,100	-
[6181]	26/04/27	95	96	94	94	-1	-1.05	23,800	-
[6181]	26/04/24	96	97	95	95	0	0.00	41,400	-
[6181]	26/04/23	99	99	94	95	-4	-4.04	165,000	-
[6181]	26/04/22	102	103	96	99	-4	-3.88	630,600	-
[6181]	26/04/21	102	103	102	103	+1	+0.98	27,900	-
[6181]	26/04/20	104	104	102	102	0	0.00	121,100	-
[6181]	26/04/17	103	104	102	102	-2	-1.92	29,800	-
[6181]	26/04/16	103	104	103	104	0	0.00	25,000	-
[6181]	26/04/15	103	104	102	104	+1	+0.97	25,400	-
[6181]	26/04/14	103	106	103	103	0	0.00	17,500	-
[6181]	26/04/13	102	105	102	103	+1	+0.98	36,400	-
[6181]	26/04/10	103	105	102	102	-2	-1.92	37,700	-
[6181]	26/04/09	104	106	104	104	-2	-1.89	13,300	-
[6181]	26/04/08	102	106	102	106	+4	+3.92	76,100	-
[6181]	26/04/07	104	104	102	102	-2	-1.92	47,000	-
[6181]	26/04/06	104	104	102	104	+1	+0.97	19,000	-
[6181]	26/04/03	104	105	103	103	0	0.00	23,100	-
[6181]	26/04/02	103	105	103	103	-2	-1.90	48,300	-
[6181]	26/04/01	105	105	104	105	+1	+0.96	17,900	-
[6181]	26/03/31	103	104	102	104	-1	-0.95	51,400	-
[6181]	26/03/30	102	107	102	105	+1	+0.96	34,500	-
[6181]	26/03/27	104	106	103	104	+1	+0.97	31,200	-
[6181]	26/03/26	105	108	103	103	-2	-1.90	160,500	-
[6181]	26/03/25	102	105	102	105	+3	+2.94	14,700	-
[6181]	26/03/24	104	104	102	102	+1	+0.99	17,300	-
[6181]	26/03/23	101	103	100	101	-1	-0.98	53,100	-
[6181]	26/03/19	103	105	102	102	-1	-0.97	31,000	-
[6181]	26/03/18	105	106	103	103	-2	-1.90	51,100	-
[6181]	26/03/17	104	105	102	105	+2	+1.94	32,200	-
[6181]	26/03/16	103	105	102	103	-1	-0.96	54,600	-
[6181]	26/03/13	105	106	104	104	-2	-1.89	28,700	-
[6181]	26/03/12	106	106	105	106	+1	+0.95	21,800	-
[6181]	26/03/11	105	107	105	105	+2	+1.94	60,100	-
[6181]	26/03/10	104	106	103	103	+1	+0.98	51,100	-
[6181]	26/03/09	102	103	99	102	-3	-2.86	172,700	-
[6181]	26/03/06	103	107	103	105	+1	+0.96	76,200	-
[6181]	26/03/05	104	105	102	104	+3	+2.97	76,900	-
[6181]	26/03/04	102	103	98	101	-2	-1.94	252,900	-
[6181]	26/03/03	108	108	102	103	-6	-5.50	344,500	-
[6181]	26/03/02	110	110	107	109	-1	-0.91	157,100	-
[6181]	26/02/27	108	113	106	110	+2	+1.85	244,100	-
[6181]	26/02/26	113	115	107	108	-5	-4.42	510,800	-
[6181]	26/02/25	115	116	113	113	-3	-2.59	141,500	-
[6181]	26/02/24	117	117	113	116	0	0.00	300,100	-
[6181]	26/02/20	122	123	116	116	-6	-4.92	256,200	-
[6181]	26/02/19	124	133	118	122	+7	+6.09	804,600	-
[6181]	26/02/18	116	118	115	115	0	0.00	121,100	-
[6181]	26/02/17	115	116	114	115	-1	-0.86	88,000	-
[6181]	26/02/16	115	121	115	116	-6	-4.92	478,800	-
[6181]	26/02/13	123	129	122	122	-3	-2.40	229,900	-
[6181]	26/02/12	124	134	123	125	+4	+3.31	609,000	-
[6181]	26/02/10	126	128	121	121	-7	-5.47	468,400	-
[6181]	26/02/09	121	136	117	128	-6	-4.48	1,133,600	-
[6181]	26/02/06	130	145	124	134	+3	+2.29	1,349,700	-
[6181]	26/02/05	133	133	128	131	-2	-1.50	180,000	-
[6181]	26/02/04	130	133	125	133	+3	+2.31	275,100	-
[6181]	26/02/03	131	132	129	130	+2	+1.56	252,900	-
[6181]	26/02/02	127	129	123	128	+6	+4.92	539,000	-
[6181]	26/01/30	117	123	117	122	+6	+5.17	163,100	-
[6181]	26/01/29	118	118	115	116	+1	+0.87	71,200	-
[6181]	26/01/28	116	117	115	115	0	0.00	8,200	-
[6181]	26/01/27	116	118	115	115	-1	-0.86	18,600	-
[6181]	26/01/26	115	117	115	116	+1	+0.87	40,200	-
[6181]	26/01/23	116	117	115	115	0	0.00	35,300	-
[6181]	26/01/22	115	117	115	115	0	0.00	21,800	-
[6181]	26/01/21	115	117	115	115	-1	-0.86	13,600	-
[6181]	26/01/20	117	117	116	116	-1	-0.85	12,900	-
[6181]	26/01/19	116	117	115	117	+2	+1.74	58,900	-
[6181]	26/01/16	117	118	115	115	-2	-1.71	75,100	-
[6181]	26/01/15	115	117	115	117	+2	+1.74	31,300	-
[6181]	26/01/14	115	116	115	115	-1	-0.86	60,000	-
[6181]	26/01/13	117	117	115	116	0	0.00	31,100	-
[6181]	26/01/09	117	117	116	116	-1	-0.85	25,400	-
[6181]	26/01/08	118	118	116	117	0	0.00	27,900	-
[6181]	26/01/07	117	118	115	117	0	0.00	46,300	-
[6181]	26/01/06	114	123	114	117	+3	+2.63	190,900	-
[6181]	26/01/05	115	115	114	114	+1	+0.88	53,800	-
[6181]	25/12/30	115	115	113	113	-2	-1.74	35,900	-
[6181]	25/12/29	116	116	114	115	+1	+0.88	26,800	-
[6181]	25/12/26	113	117	113	114	0	0.00	118,100	-
[6181]	25/12/25	113	115	113	114	0	0.00	74,600	-
[6181]	25/12/24	115	116	113	114	-2	-1.72	52,600	-
[6181]	25/12/23	115	117	114	116	+1	+0.87	32,200	-
[6181]	25/12/22	115	118	115	115	-1	-0.86	25,500	-
[6181]	25/12/19	118	119	115	116	-4	-3.33	73,000	-
[6181]	25/12/18	119	120	117	120	0	0.00	36,800	-
[6181]	25/12/17	120	120	117	120	0	0.00	58,800	-
[6181]	25/12/16	123	123	118	120	-2	-1.64	94,800	-
[6181]	25/12/15	120	122	119	122	+1	+0.83	98,300	-
[6181]	25/12/12	120	124	118	121	+1	+0.83	66,200	-
[6181]	25/12/11	122	126	119	120	-1	-0.83	161,500	-
[6181]	25/12/10	116	122	116	121	+5	+4.31	397,100	-
[6181]	25/12/09	115	117	115	116	0	0.00	10,800	-
[6181]	25/12/08	119	119	116	116	-2	-1.69	14,700	-
[6181]	25/12/05	115	118	115	118	+3	+2.61	24,500	-
[6181]	25/12/04	117	117	115	115	-2	-1.71	37,500	-
[6181]	25/12/03	119	119	116	117	-2	-1.68	69,600	-
[6181]	25/12/02	119	119	116	119	0	0.00	56,700	-
[6181]	25/12/01	119	120	117	119	0	0.00	100,500	-
[6181]	25/11/28	118	119	116	119	+3	+2.59	117,900	-
[6181]	25/11/27	115	116	114	116	+2	+1.75	109,100	-
[6181]	25/11/26	114	117	113	114	+1	+0.88	90,200	-
[6181]	25/11/25	114	114	112	113	-1	-0.88	10,900	-
[6181]	25/11/21	111	114	111	114	+3	+2.70	54,900	-
[6181]	25/11/20	116	116	111	111	-2	-1.77	44,000	-
[6181]	25/11/19	112	115	112	113	+1	+0.89	24,300	-
[6181]	25/11/18	115	117	112	112	-4	-3.45	85,000	-
[6181]	25/11/17	120	120	113	116	-3	-2.52	243,100	-
[6181]	25/11/14	117	122	115	119	+6	+5.31	562,900	-
[6181]	25/11/13	114	122	112	113	+2	+1.80	596,900	-
[6181]	25/11/12	112	112	111	111	-1	-0.89	15,800	-
[6181]	25/11/11	111	112	111	112	+1	+0.90	26,000	-
[6181]	25/11/10	113	113	111	111	-3	-2.63	66,200	-
[6181]	25/11/07	114	115	112	114	-1	-0.87	51,600	-
[6181]	25/11/06	113	116	111	115	+3	+2.68	57,400	-
[6181]	25/11/05	112	113	111	112	-1	-0.88	31,000	-
[6181]	25/11/04	113	113	112	113	+1	+0.89	24,700	-
[6181]	25/10/31	112	114	112	112	-2	-1.75	37,900	-
[6181]	25/10/30	114	114	112	114	0	0.00	24,100	-
[6181]	25/10/29	115	116	113	114	-2	-1.72	27,200	-
[6181]	25/10/28	115	116	114	116	+1	+0.87	20,300	-
[6181]	25/10/27	116	116	115	115	-2	-1.71	86,900	-
[6181]	25/10/24	118	119	116	117	-1	-0.85	14,600	-
[6181]	25/10/23	117	118	116	118	+2	+1.72	8,000	-
[6181]	25/10/22	115	118	114	116	0	0.00	48,500	-
[6181]	25/10/21	115	116	114	116	+1	+0.87	32,300	-
[6181]	25/10/20	117	119	113	115	-3	-2.54	198,400	-
[6181]	25/10/17	116	118	115	118	0	0.00	91,800	-
[6181]	25/10/16	117	118	115	118	0	0.00	42,300	-
[6181]	25/10/15	119	119	117	118	0	0.00	16,100	-
[6181]	25/10/14	119	119	117	118	-1	-0.84	22,200	-
[6181]	25/10/10	119	119	117	119	0	0.00	25,600	-
[6181]	25/10/09	120	120	119	119	0	0.00	3,200	-
[6181]	25/10/08	121	121	119	119	-2	-1.65	11,400	-
[6181]	25/10/07	119	121	118	121	+4	+3.42	66,700	-
[6181]	25/10/06	117	118	116	117	+1	+0.86	47,800	-
[6181]	25/10/03	116	119	116	116	-1	-0.85	58,000	-
[6181]	25/10/02	118	118	116	117	-1	-0.85	11,900	-
[6181]	25/10/01	117	120	116	118	+1	+0.85	28,700	-
[6181]	25/09/30	119	120	116	117	-4	-3.31	64,200	-
[6181]	25/09/29	117	121	117	121	+4	+3.42	86,900	-
[6181]	25/09/26	117	120	116	117	-3	-2.50	161,100	-
[6181]	25/09/25	120	121	120	120	-1	-0.83	76,700	-
[6181]	25/09/24	121	123	119	121	-1	-0.82	67,800	-
[6181]	25/09/22	123	124	121	122	0	0.00	67,500	-
[6181]	25/09/19	124	125	122	122	-3	-2.40	51,900	-
[6181]	25/09/18	124	125	124	125	0	0.00	18,200	-
[6181]	25/09/17	124	125	124	125	+1	+0.81	33,400	-
[6181]	25/09/16	124	125	124	124	0	0.00	16,200	-
[6181]	25/09/12	123	124	123	124	0	0.00	49,000	-
[6181]	25/09/11	124	125	124	124	-2	-1.59	51,100	-
[6181]	25/09/10	125	126	124	126	+1	+0.80	314,000	-
[6181]	25/09/09	126	127	125	125	-2	-1.57	33,500	-
[6181]	25/09/08	126	128	126	127	0	0.00	24,700	-
[6181]	25/09/05	126	127	126	127	+1	+0.79	16,600	-