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
[6182]	26/10/29	471	471	466	466	-3.0	-0.64	5,300	5,073,607,168
[6182]	26/10/28	468	476	465	469	+4.0	+0.86	15,300	5,106,269,696
[6182]	26/10/27	468	470	461	465	+3.0	+0.65	11,500	5,062,719,488
[6182]	26/10/26	461	469	461	462	-2.0	-0.43	8,000	5,030,056,960
[6182]	26/10/23	469	476	460	464	-5.0	-1.07	38,000	5,051,832,320
[6182]	26/10/22	472	483	469	469	-6.0	-1.26	28,600	5,106,270,208
[6182]	26/10/21	478	488	475	475	0	+0.00	17,500	5,171,595,776
[6182]	26/10/20	484	484	475	475	-6.0	-1.25	19,900	5,171,595,776
[6182]	26/10/19	512	530	481	481	-49.0	-9.25	97,200	5,236,921,344
[6182]	26/10/16	454	530	454	530	+78.0	+17.26	378,100	5,770,412,032
[6182]	26/10/15	473	473	452	452	-28.0	-5.83	67,900	4,921,181,696
[6182]	26/10/14	490	491	479	480	-12.0	-2.44	30,300	5,226,033,664
[6182]	26/10/13	489	496	476	492	-5.0	-1.01	42,400	5,356,684,288
[6182]	26/10/09	490	501	490	497	+2.0	+0.40	19,200	5,411,122,176
[6182]	26/10/08	501	501	490	495	-6.0	-1.20	22,600	5,389,347,328
[6182]	26/10/07	493	506	493	501	+3.0	+0.60	19,800	5,454,672,384
[6182]	26/10/06	510	514	495	498	-17.0	-3.30	57,900	5,422,009,856
[6182]	26/10/05	533	535	509	515	-24.0	-4.45	66,600	5,607,098,368
[6182]	26/10/02	545	545	530	539	-14.0	-2.53	35,800	5,868,400,128
[6182]	26/10/01	555	555	547	553	+4.0	+0.73	26,100	6,020,826,112
[6182]	26/09/30	540	553	536	549	+10.0	+1.86	38,700	5,977,275,904
[6182]	26/09/29	533	539	530	539	+2.0	+0.37	13,400	5,868,400,128
[6182]	26/09/28	537	537	532	537	0	+0.00	16,300	5,846,625,280
[6182]	26/09/25	531	538	530	537	+3.0	+0.56	19,800	5,846,625,280
[6182]	26/09/24	534	536	524	534	+12.0	+2.30	33,800	5,813,962,240
[6182]	26/09/18	523	523	517	522	-1.0	-0.19	14,100	5,683,311,616
[6182]	26/09/17	514	525	513	523	+9.0	+1.75	27,400	5,694,199,296
[6182]	26/09/16	512	515	507	514	0	+0.00	7,600	5,596,211,200
[6182]	26/09/15	506	516	505	514	+5.0	+0.98	12,600	5,596,211,200
[6182]	26/09/14	505	511	501	509	+4.0	+0.79	23,800	5,541,773,312
[6182]	26/09/11	517	517	505	505	-11.0	-2.13	21,100	5,498,223,104
[6182]	26/09/10	505	516	504	516	+6.0	+1.18	10,100	5,617,986,048
[6182]	26/09/09	511	519	508	510	-2.0	-0.39	14,500	5,552,660,480
[6182]	26/09/08	515	519	512	512	-7.0	-1.35	18,000	5,574,435,840
[6182]	26/09/07	537	537	516	519	-18.0	-3.35	43,500	5,650,648,576
[6182]	26/09/04	516	544	516	537	+21.0	+4.07	63,600	5,846,625,280
[6182]	26/09/03	510	517	510	516	+6.0	+1.18	10,700	5,617,986,048
[6182]	26/09/02	508	511	504	510	-8.0	-1.54	27,300	5,552,660,480
[6182]	26/09/01	514	518	510	518	-4.0	-0.77	20,700	5,639,761,408
[6182]	26/08/31	499	523	499	522	+23.0	+4.61	57,700	5,683,311,616
[6182]	26/08/28	495	499	490	499	+5.0	+1.01	18,800	5,432,897,536
[6182]	26/08/27	487	495	485	494	+3.0	+0.61	16,200	5,378,459,648
[6182]	26/08/26	484	492	484	491	+8.0	+1.66	25,500	5,345,797,120
[6182]	26/08/25	481	484	472	483	+3.0	+0.62	11,000	5,258,696,192
[6182]	26/08/24	478	484	473	480	+2.0	+0.42	20,400	5,226,033,664
[6182]	26/08/21	473	478	472	478	+3.0	+0.63	18,600	5,204,258,304
[6182]	26/08/20	461	479	461	475	+13.0	+2.81	26,900	5,171,595,776
[6182]	26/08/19	470	471	460	462	-12.0	-2.53	19,900	5,030,057,472
[6182]	26/08/18	483	487	468	474	-9.0	-1.86	36,000	5,160,708,096
[6182]	26/08/17	475	488	475	483	+9.0	+1.90	38,400	5,258,696,192
[6182]	26/08/14	468	478	468	474	+5.0	+1.07	32,600	5,160,708,096
[6182]	26/08/13	470	472	466	469	-3.0	-0.64	19,800	5,106,270,208
[6182]	26/08/12	457	477	457	472	+15.0	+3.28	40,800	5,138,933,248
[6182]	26/08/10	447	462	447	457	+9.0	+2.01	37,200	4,975,619,584
[6182]	26/08/07	447	453	445	448	-4.0	-0.88	21,400	4,877,631,488
[6182]	26/08/06	455	455	449	452	-1.0	-0.22	14,300	4,921,181,696
[6182]	26/08/05	446	456	446	453	+7.0	+1.57	22,100	4,932,069,376
[6182]	26/08/04	443	453	443	446	-1.0	-0.22	24,100	4,855,856,128
[6182]	26/08/03	440	449	433	447	+2.0	+0.45	36,400	4,866,743,808
[6182]	26/07/31	436	446	432	445	+14.0	+3.25	33,200	4,844,968,448
[6182]	26/07/30	425	436	418	431	+11.0	+2.62	35,700	4,692,542,464
[6182]	26/07/29	437	437	419	420	-9.0	-2.10	56,800	4,572,779,520
[6182]	26/07/28	443	443	427	429	-17.0	-3.81	51,900	4,670,767,616
[6182]	26/07/27	439	446	436	446	+10.0	+2.29	38,500	4,855,856,128
[6182]	26/07/24	437	438	433	436	-3.0	-0.68	28,800	4,746,980,352
[6182]	26/07/23	444	446	435	439	-8.0	-1.79	89,300	4,779,643,392
[6182]	26/07/22	454	454	442	447	-4.0	-0.89	48,500	4,866,743,808
[6182]	26/07/21	450	455	446	451	+6.0	+1.35	55,000	4,910,294,016
[6182]	26/07/17	471	471	444	445	-50	-10.10	183,500	-
[6182]	26/07/16	505	515	491	495	-87	-14.95	152,800	-
[6182]	26/07/15	565	583	561	582	+24	+4.30	168,300	-
[6182]	26/07/14	566	566	550	558	-8	-1.41	31,500	-
[6182]	26/07/13	560	568	552	566	+7	+1.25	39,600	-
[6182]	26/07/10	546	570	546	559	+14	+2.57	68,900	-
[6182]	26/07/09	541	546	539	545	+10	+1.87	16,800	-
[6182]	26/07/08	533	539	532	535	-4	-0.74	32,900	-
[6182]	26/07/07	548	548	537	539	-8	-1.46	15,200	-
[6182]	26/07/06	549	551	539	547	+2	+0.37	47,500	-
[6182]	26/07/03	545	545	536	545	0	0.00	26,300	-
[6182]	26/07/02	527	545	523	545	+17	+3.22	48,800	-
[6182]	26/07/01	523	529	521	528	+1	+0.19	13,200	-
[6182]	26/06/30	535	537	519	527	-10	-1.86	26,700	-
[6182]	26/06/29	534	547	530	537	+10	+1.90	56,400	-
[6182]	26/06/26	541	543	523	527	-16	-2.95	28,900	-
[6182]	26/06/25	538	546	534	543	+11	+2.07	37,700	-
[6182]	26/06/24	531	539	530	532	-5	-0.93	52,500	-
[6182]	26/06/23	552	555	537	537	-13	-2.36	41,900	-
[6182]	26/06/22	546	558	543	550	0	0.00	56,200	-
[6182]	26/06/19	551	552	544	550	-1	-0.18	70,200	-
[6182]	26/06/18	529	556	527	551	+24	+4.55	123,000	-
[6182]	26/06/17	495	528	495	527	+29	+5.82	57,200	-
[6182]	26/06/16	500	505	495	498	-4	-0.80	27,600	-
[6182]	26/06/15	511	524	502	502	+1	+0.20	26,500	-
[6182]	26/06/12	512	516	498	501	-5	-0.99	40,300	-
[6182]	26/06/11	515	515	495	506	-15	-2.88	50,200	-
[6182]	26/06/10	525	530	514	521	-9	-1.70	45,500	-
[6182]	26/06/09	536	540	526	530	-2	-0.38	37,800	-
[6182]	26/06/08	540	541	523	532	-23	-4.14	67,200	-
[6182]	26/06/05	543	555	540	555	+21	+3.93	54,700	-
[6182]	26/06/04	531	545	530	534	+3	+0.56	52,800	-
[6182]	26/06/03	555	556	528	531	-22	-3.98	125,400	-
[6182]	26/06/02	542	555	533	553	+7	+1.28	108,800	-
[6182]	26/06/01	579	584	536	546	-30	-5.21	251,000	-
[6182]	26/05/29	515	576	510	576	+67	+13.16	322,000	-
[6182]	26/05/28	518	528	498	509	-9	-1.74	134,800	-
[6182]	26/05/27	506	518	498	518	+13	+2.57	113,000	-
[6182]	26/05/26	496	505	489	505	+10	+2.02	88,100	-
[6182]	26/05/25	485	498	483	495	+9	+1.85	79,300	-
[6182]	26/05/22	465	486	465	486	+22.0	+4.74	91,300	-
[6182]	26/05/21	465	476	464	464	+5.0	+1.09	85,700	-
[6182]	26/05/20	468	468	453	459	-1.0	-0.22	47,600	-
[6182]	26/05/19	451	470	450	460	+8.0	+1.77	73,800	-
[6182]	26/05/18	450	452	442	452	-1.0	-0.22	55,400	-
[6182]	26/05/15	453	463	448	453	+1.0	+0.22	56,900	-
[6182]	26/05/14	459	460	451	452	-7.0	-1.53	40,900	-
[6182]	26/05/13	451	459	450	459	+8.0	+1.77	31,800	-
[6182]	26/05/12	461	462	451	451	-11.0	-2.38	41,600	-
[6182]	26/05/11	459	465	456	462	+5.0	+1.09	51,200	-
[6182]	26/05/08	456	459	453	457	0	+0.00	34,800	-
[6182]	26/05/07	465	465	456	457	-5.0	-1.08	29,800	-
[6182]	26/05/01	454	462	450	462	+6.0	+1.32	20,700	-
[6182]	26/04/30	460	460	452	456	-5.0	-1.08	30,900	-
[6182]	26/04/28	454	462	453	461	+6.0	+1.32	54,700	-
[6182]	26/04/27	455	457	450	455	-6	-1.30	47,800	-
[6182]	26/04/24	479	479	458	461	-15	-3.15	83,800	-
[6182]	26/04/23	467	478	463	476	+15	+3.25	113,400	-
[6182]	26/04/22	470	471	461	461	-11	-2.33	51,600	-
[6182]	26/04/21	478	480	469	472	-1	-0.21	52,100	-
[6182]	26/04/20	465	482	465	473	+8	+1.72	77,000	-
[6182]	26/04/17	474	475	460	465	-11	-2.31	99,400	-
[6182]	26/04/16	492	497	472	476	+8	+1.71	216,100	-
[6182]	26/04/15	482	494	464	468	-22	-4.49	193,500	-
[6182]	26/04/14	511	518	483	490	+13	+2.73	208,300	-
[6182]	26/04/13	476	477	464	477	-2	-0.42	71,000	-
[6182]	26/04/10	486	488	478	479	-12	-2.44	55,900	-
[6182]	26/04/09	507	508	488	491	-15	-2.96	99,500	-
[6182]	26/04/08	527	527	494	506	+28	+5.86	371,300	-
[6182]	26/04/07	478	481	465	478	-1	-0.21	57,300	-
[6182]	26/04/06	472	479	468	479	+11	+2.35	28,800	-
[6182]	26/04/03	462	470	462	468	+7	+1.52	40,300	-
[6182]	26/04/02	466	473	455	461	-5	-1.07	26,900	-
[6182]	26/04/01	451	466	451	466	+15	+3.33	37,800	-
[6182]	26/03/31	447	455	440	451	+7	+1.58	21,700	-
[6182]	26/03/30	452	452	440	444	-23	-4.93	53,200	-
[6182]	26/03/27	454	471	454	467	+12	+2.64	45,400	-
[6182]	26/03/26	466	470	451	455	-13	-2.78	36,700	-
[6182]	26/03/25	460	471	460	468	+5	+1.08	41,300	-
[6182]	26/03/24	455	464	453	463	+22	+4.99	57,500	-
[6182]	26/03/23	454	454	439	441	-27	-5.77	79,200	-
[6182]	26/03/19	476	476	468	468	-11	-2.30	58,300	-
[6182]	26/03/18	474	480	472	479	+5	+1.05	22,900	-
[6182]	26/03/17	470	478	470	474	+4	+0.85	41,700	-
[6182]	26/03/16	470	475	466	470	-1	-0.21	21,100	-
[6182]	26/03/13	477	479	470	471	-12	-2.48	65,500	-
[6182]	26/03/12	495	495	480	483	-12	-2.42	40,400	-
[6182]	26/03/11	502	504	495	495	-3	-0.60	39,600	-
[6182]	26/03/10	488	500	482	498	+23	+4.84	33,600	-
[6182]	26/03/09	476	482	460	475	-20	-4.04	95,500	-
[6182]	26/03/06	489	501	487	495	-2	-0.40	36,200	-
[6182]	26/03/05	489	505	484	497	+24	+5.07	82,700	-
[6182]	26/03/04	483	483	459	473	-24	-4.83	101,500	-
[6182]	26/03/03	504	512	494	497	-7	-1.39	50,000	-
[6182]	26/03/02	521	521	502	504	-30	-5.62	111,600	-
[6182]	26/02/27	525	537	521	534	+13	+2.50	93,300	-
[6182]	26/02/26	509	525	508	521	+9	+1.76	49,800	-
[6182]	26/02/25	500	516	500	512	+12	+2.40	54,800	-
[6182]	26/02/24	501	506	488	500	-1	-0.20	102,300	-
[6182]	26/02/20	522	524	501	501	-21	-4.02	70,400	-
[6182]	26/02/19	535	535	521	522	-13	-2.43	50,100	-
[6182]	26/02/18	547	547	530	535	-6	-1.11	64,500	-
[6182]	26/02/17	519	545	519	541	+22	+4.24	115,000	-
[6182]	26/02/16	528	539	518	519	-5	-0.95	66,600	-
[6182]	26/02/13	541	542	523	524	-19	-3.50	81,500	-
[6182]	26/02/12	555	565	538	543	-12	-2.16	147,200	-
[6182]	26/02/10	555	560	548	555	0	0.00	67,700	-
[6182]	26/02/09	577	578	548	555	-20	-3.48	123,300	-
[6182]	26/02/06	545	585	537	575	+44	+8.29	230,100	-
[6182]	26/02/05	520	535	516	531	+11	+2.12	42,100	-
[6182]	26/02/04	521	525	516	520	-1	-0.19	49,900	-
[6182]	26/02/03	517	531	511	521	+14	+2.76	77,600	-
[6182]	26/02/02	510	513	505	507	-5	-0.98	63,200	-
[6182]	26/01/30	507	514	504	512	+5	+0.99	42,400	-
[6182]	26/01/29	520	524	500	507	-17	-3.24	92,400	-
[6182]	26/01/28	523	524	513	524	+2	+0.38	55,900	-
[6182]	26/01/27	537	537	518	522	-10	-1.88	43,800	-
[6182]	26/01/26	530	550	530	532	-8	-1.48	62,500	-
[6182]	26/01/23	538	552	531	540	+2	+0.37	98,500	-
[6182]	26/01/22	577	592	530	538	-39	-6.76	220,600	-
[6182]	26/01/21	560	608	559	577	+7	+1.23	250,300	-
[6182]	26/01/20	610	634	565	570	-33	-5.47	348,600	-
[6182]	26/01/19	599	680	593	603	+23	+3.97	1,270,700	-
[6182]	26/01/16	600	617	558	580	+23	+4.13	466,000	-
[6182]	26/01/15	485	557	483	557	+80	+16.77	500,500	-
[6182]	26/01/14	475	483	475	477	-1	-0.21	50,400	-
[6182]	26/01/13	485	485	473	478	0	0.00	73,700	-
[6182]	26/01/09	477	485	477	478	-4	-0.83	58,900	-
[6182]	26/01/08	481	484	470	482	+3	+0.63	69,400	-
[6182]	26/01/07	468	484	462	479	+18	+3.90	104,900	-
[6182]	26/01/06	438	478	438	461	+29	+6.71	242,800	-
[6182]	26/01/05	429	434	423	432	+4	+0.93	38,200	-
[6182]	25/12/30	430	433	422	428	-5	-1.15	57,100	-
[6182]	25/12/29	440	442	430	433	+1	+0.23	54,100	-
[6182]	25/12/26	437	439	430	432	-7	-1.59	91,100	-
[6182]	25/12/25	423	441	420	439	+14	+3.29	142,400	-
[6182]	25/12/24	419	430	419	425	+8	+1.92	101,900	-
[6182]	25/12/23	427	433	417	417	-10	-2.34	100,400	-
[6182]	25/12/22	456	456	422	427	+3	+0.71	230,700	-
[6182]	25/12/19	381	425	381	424	+43	+11.29	251,200	-
[6182]	25/12/18	381	388	378	381	-5	-1.30	125,900	-
[6182]	25/12/17	397	397	382	386	-11	-2.77	175,000	-
[6182]	25/12/16	405	405	397	397	-12	-2.93	96,200	-
[6182]	25/12/15	399	409	396	409	+11	+2.76	119,800	-
[6182]	25/12/12	416	417	396	398	-18	-4.33	145,300	-
[6182]	25/12/11	427	429	416	416	-8	-1.89	39,200	-
[6182]	25/12/10	416	427	416	424	+6	+1.44	59,400	-
[6182]	25/12/09	419	422	416	418	-2	-0.48	35,300	-
[6182]	25/12/08	420	423	416	420	+5	+1.20	65,300	-
[6182]	25/12/05	417	421	415	415	-1	-0.24	47,500	-
[6182]	25/12/04	415	421	415	416	+2	+0.48	50,700	-
[6182]	25/12/03	415	422	414	414	-2	-0.48	54,300	-
[6182]	25/12/02	426	426	416	416	-10	-2.35	44,900	-
[6182]	25/12/01	438	441	426	426	-15	-3.40	68,500	-
[6182]	25/11/28	435	441	435	441	+4	+0.92	25,500	-
[6182]	25/11/27	433	440	433	437	+5	+1.16	30,400	-
[6182]	25/11/26	431	438	429	432	0	0.00	59,400	-
[6182]	25/11/25	446	446	431	432	-13	-2.92	48,800	-
[6182]	25/11/21	443	448	443	445	-2	-0.45	27,600	-
[6182]	25/11/20	457	457	446	447	-4	-0.89	34,400	-
[6182]	25/11/19	453	458	449	451	-3	-0.66	47,600	-
[6182]	25/11/18	465	465	454	454	-7	-1.52	37,500	-
[6182]	25/11/17	469	470	461	461	-5	-1.07	38,900	-
[6182]	25/11/14	479	480	466	466	-15	-3.12	63,000	-
[6182]	25/11/13	491	491	481	481	-9	-1.84	39,600	-
[6182]	25/11/12	487	492	486	490	+2	+0.41	32,000	-
[6182]	25/11/11	486	488	482	488	+3	+0.62	13,900	-
[6182]	25/11/10	487	494	483	485	0	0.00	26,200	-
[6182]	25/11/07	489	496	484	485	-5	-1.02	17,200	-
[6182]	25/11/06	490	495	484	490	+2	+0.41	34,300	-
[6182]	25/11/05	489	492	479	488	-2	-0.41	48,800	-
[6182]	25/11/04	486	494	483	490	+4	+0.82	36,800	-
[6182]	25/10/31	483	493	483	486	+6	+1.25	35,000	-
[6182]	25/10/30	502	503	475	480	-21	-4.19	116,300	-
[6182]	25/10/29	519	522	501	501	-12	-2.34	53,500	-
[6182]	25/10/28	532	535	513	513	-18	-3.39	53,400	-
[6182]	25/10/27	535	544	531	531	+4	+0.76	70,100	-
[6182]	25/10/24	520	529	517	527	+10	+1.93	44,800	-
[6182]	25/10/23	510	520	506	517	+8	+1.57	43,000	-
[6182]	25/10/22	505	514	502	509	+11	+2.21	35,200	-
[6182]	25/10/21	494	504	494	498	+8	+1.63	45,500	-
[6182]	25/10/20	502	502	484	490	-9	-1.80	63,800	-
[6182]	25/10/17	503	506	499	499	-7	-1.38	43,500	-
[6182]	25/10/16	501	514	492	506	-45	-8.17	234,200	-
[6182]	25/10/15	550	565	550	551	+4	+0.73	86,600	-
[6182]	25/10/14	543	551	541	547	-6	-1.08	48,200	-
[6182]	25/10/10	568	568	551	553	-23	-3.99	71,900	-
[6182]	25/10/09	567	584	564	576	+10	+1.77	56,200	-
[6182]	25/10/08	571	572	565	566	-1	-0.18	25,900	-
[6182]	25/10/07	570	574	565	567	-4	-0.70	41,200	-
[6182]	25/10/06	579	579	558	571	+8	+1.42	73,900	-
[6182]	25/10/03	540	564	540	563	+23	+4.26	43,800	-
[6182]	25/10/02	542	554	539	540	-2	-0.37	47,200	-
[6182]	25/10/01	565	566	542	542	-29	-5.08	90,800	-
[6182]	25/09/30	579	580	568	571	-6	-1.04	25,500	-
[6182]	25/09/29	590	590	574	577	-6	-1.03	28,000	-
[6182]	25/09/26	576	589	576	583	+8	+1.39	27,400	-
[6182]	25/09/25	574	580	572	575	0	0.00	24,700	-
[6182]	25/09/24	582	583	575	575	-7	-1.20	31,500	-
[6182]	25/09/22	587	599	582	582	-3	-0.51	38,300	-
[6182]	25/09/19	595	597	582	585	-11	-1.85	45,100	-
[6182]	25/09/18	600	603	594	596	-4	-0.67	29,200	-
[6182]	25/09/17	608	608	595	600	-8	-1.32	20,900	-
[6182]	25/09/16	599	609	596	608	+11	+1.84	59,300	-
[6182]	25/09/12	599	599	585	597	+8	+1.36	46,700	-
[6182]	25/09/11	593	593	586	589	-3	-0.51	19,100	-
[6182]	25/09/10	594	598	589	592	+3	+0.51	37,100	-
[6182]	25/09/09	594	594	587	589	+1	+0.17	37,200	-
[6182]	25/09/08	588	591	583	588	+6	+1.03	40,800	-
[6182]	25/09/05	572	583	571	582	+10	+1.75	27,400	-