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
[6185]	26/10/29	354	354	352	354	+2.0	+0.57	3,900	5,177,969,664
[6185]	26/10/28	350	354	350	352	+2.0	+0.57	6,500	5,148,715,520
[6185]	26/10/27	351	354	348	350	-1.0	-0.28	10,300	5,119,461,376
[6185]	26/10/26	358	358	351	351	-4.0	-1.13	6,500	5,134,088,704
[6185]	26/10/23	356	358	349	355	-1.0	-0.28	10,600	5,192,596,480
[6185]	26/10/22	357	360	352	356	-1.0	-0.28	9,400	5,207,223,808
[6185]	26/10/21	357	357	355	357	0	+0.00	3,600	5,221,850,624
[6185]	26/10/20	358	359	353	357	-1.0	-0.28	10,400	5,221,850,624
[6185]	26/10/19	354	359	354	358	+1.0	+0.28	22,300	5,236,477,952
[6185]	26/10/16	354	360	354	357	+1.0	+0.28	20,000	5,221,850,624
[6185]	26/10/15	357	358	355	356	-2.0	-0.56	10,700	5,207,223,808
[6185]	26/10/14	362	362	358	358	-4.0	-1.10	12,700	5,236,477,952
[6185]	26/10/13	363	363	362	362	-1.0	-0.28	2,200	5,294,985,728
[6185]	26/10/09	362	364	361	363	+1.0	+0.28	4,000	5,309,613,056
[6185]	26/10/08	363	364	362	362	-2.0	-0.55	3,100	5,294,985,728
[6185]	26/10/07	365	365	364	364	-3.0	-0.82	800	5,324,239,872
[6185]	26/10/06	361	367	361	367	+4.0	+1.10	8,400	5,368,121,344
[6185]	26/10/05	363	369	361	363	0	+0.00	9,300	5,309,613,056
[6185]	26/10/02	365	365	363	363	-3.0	-0.82	1,700	5,309,613,056
[6185]	26/10/01	363	367	363	366	0	+0.00	3,200	5,353,494,016
[6185]	26/09/30	366	367	361	366	-2.0	-0.54	5,000	5,353,494,016
[6185]	26/09/29	367	369	361	368	-1.0	-0.27	7,800	5,382,748,160
[6185]	26/09/28	368	369	364	369	+2.0	+0.54	8,800	5,397,374,976
[6185]	26/09/25	369	369	362	367	+1.0	+0.27	10,900	5,368,121,344
[6185]	26/09/24	366	366	361	366	+3.0	+0.83	13,700	5,353,494,016
[6185]	26/09/18	362	365	362	363	0	+0.00	8,100	5,309,613,056
[6185]	26/09/17	362	364	361	363	-1.0	-0.27	7,000	5,309,613,056
[6185]	26/09/16	361	364	361	364	0	+0.00	5,600	5,324,239,872
[6185]	26/09/15	362	365	361	364	+2.0	+0.55	4,900	5,324,239,872
[6185]	26/09/14	362	365	361	362	-2.0	-0.55	14,700	5,294,985,728
[6185]	26/09/11	365	365	363	364	-2.0	-0.55	6,300	5,324,239,872
[6185]	26/09/10	365	366	365	366	+1.0	+0.27	600	5,353,494,016
[6185]	26/09/09	365	367	365	365	-2.0	-0.54	6,000	5,338,867,200
[6185]	26/09/08	366	367	366	367	+1.0	+0.27	2,600	5,368,121,344
[6185]	26/09/07	367	369	366	366	-2.0	-0.54	6,300	5,353,494,016
[6185]	26/09/04	367	368	367	368	0	+0.00	3,300	5,382,748,160
[6185]	26/09/03	367	372	367	368	0	+0.00	8,100	5,382,748,160
[6185]	26/09/02	368	371	368	368	-1.0	-0.27	3,300	5,382,748,160
[6185]	26/09/01	368	369	368	369	0	+0.00	700	5,397,374,976
[6185]	26/08/31	370	374	368	369	-2.0	-0.54	6,700	5,397,374,976
[6185]	26/08/28	369	372	368	371	+1.0	+0.27	4,600	5,426,629,120
[6185]	26/08/27	369	371	369	370	+1.0	+0.27	3,700	5,412,002,304
[6185]	26/08/26	374	374	369	369	-4.0	-1.07	5,500	5,397,374,976
[6185]	26/08/25	372	373	368	373	+1.0	+0.27	15,100	5,455,883,264
[6185]	26/08/24	368	372	368	372	+4.0	+1.09	11,200	5,441,256,448
[6185]	26/08/21	365	369	365	368	+2.0	+0.55	8,000	5,382,748,160
[6185]	26/08/20	363	368	363	366	+2.0	+0.55	6,400	5,353,494,016
[6185]	26/08/19	369	369	364	364	-3.0	-0.82	9,600	5,324,239,872
[6185]	26/08/18	369	370	366	367	-4.0	-1.08	8,700	5,368,121,344
[6185]	26/08/17	372	372	369	371	-1.0	-0.27	13,400	5,426,629,120
[6185]	26/08/14	371	372	371	372	+1.0	+0.27	2,100	5,441,256,448
[6185]	26/08/13	368	373	368	371	+4.0	+1.09	5,600	5,426,629,120
[6185]	26/08/12	365	372	364	367	+3.0	+0.82	12,600	5,368,121,344
[6185]	26/08/10	361	364	360	364	+4.0	+1.11	4,700	5,324,239,872
[6185]	26/08/07	362	362	356	360	0	+0.00	18,600	5,265,732,096
[6185]	26/08/06	364	364	359	360	-2.0	-0.55	8,300	5,265,732,096
[6185]	26/08/05	362	364	360	362	-1.0	-0.28	22,600	5,294,985,728
[6185]	26/08/04	364	364	359	363	-9.0	-2.42	27,700	5,309,613,056
[6185]	26/08/03	374	374	342	372	-30.0	-7.46	112,400	5,441,256,448
[6185]	26/07/31	391	403	391	402	+9.0	+2.29	24,400	5,880,067,072
[6185]	26/07/30	389	395	388	393	+2.0	+0.51	12,000	5,748,424,192
[6185]	26/07/29	395	396	389	391	-4.0	-1.01	11,700	5,719,170,048
[6185]	26/07/28	392	395	392	395	+5.0	+1.28	2,500	5,777,677,824
[6185]	26/07/27	392	394	390	390	+1.0	+0.26	11,800	5,704,542,720
[6185]	26/07/24	389	395	389	389	-6.0	-1.52	9,100	5,689,915,904
[6185]	26/07/23	388	395	388	395	+7.0	+1.80	8,000	5,777,677,824
[6185]	26/07/22	388	391	388	388	-2.0	-0.51	3,800	5,675,288,576
[6185]	26/07/21	388	392	386	390	+4.0	+1.04	10,300	5,704,542,720
[6185]	26/07/17	396	396	386	386	-10	-2.53	17,100	-
[6185]	26/07/16	396	398	396	396	0	0.00	13,900	-
[6185]	26/07/15	398	398	395	396	0	0.00	4,000	-
[6185]	26/07/14	392	399	392	396	-2	-0.50	5,600	-
[6185]	26/07/13	395	398	392	398	0	0.00	6,500	-
[6185]	26/07/10	391	398	391	398	+7	+1.79	4,600	-
[6185]	26/07/09	391	396	389	391	0	0.00	6,000	-
[6185]	26/07/08	396	398	389	391	-3	-0.76	11,400	-
[6185]	26/07/07	396	397	393	394	+2	+0.51	15,700	-
[6185]	26/07/06	390	393	386	392	+2	+0.51	12,300	-
[6185]	26/07/03	388	393	388	390	+2	+0.52	5,300	-
[6185]	26/07/02	386	393	386	388	-1	-0.26	32,200	-
[6185]	26/07/01	388	389	387	389	+4	+1.04	6,400	-
[6185]	26/06/30	389	389	381	385	-3	-0.77	9,800	-
[6185]	26/06/29	385	388	383	388	+6	+1.57	12,800	-
[6185]	26/06/26	384	385	381	382	-2	-0.52	9,000	-
[6185]	26/06/25	382	384	380	384	+6	+1.59	24,200	-
[6185]	26/06/24	380	380	373	378	+2	+0.53	5,500	-
[6185]	26/06/23	369	381	369	376	+7	+1.90	29,200	-
[6185]	26/06/22	363	375	363	369	+3	+0.82	16,000	-
[6185]	26/06/19	365	369	365	366	-3	-0.81	8,400	-
[6185]	26/06/18	367	371	367	369	-2	-0.54	1,500	-
[6185]	26/06/17	367	373	367	371	+4	+1.09	10,100	-
[6185]	26/06/16	367	368	366	367	-3	-0.81	3,200	-
[6185]	26/06/15	363	370	363	370	+7	+1.93	16,600	-
[6185]	26/06/12	361	366	359	363	+2	+0.55	10,000	-
[6185]	26/06/11	360	365	355	361	-3	-0.82	37,300	-
[6185]	26/06/10	370	370	363	364	-7	-1.89	15,200	-
[6185]	26/06/09	364	372	362	371	+11	+3.06	9,900	-
[6185]	26/06/08	365	368	360	360	-7	-1.91	14,300	-
[6185]	26/06/05	361	372	361	367	+6	+1.66	11,400	-
[6185]	26/06/04	368	368	359	361	-7	-1.90	30,000	-
[6185]	26/06/03	375	375	368	368	-7	-1.87	25,500	-
[6185]	26/06/02	378	378	373	375	-6	-1.57	12,300	-
[6185]	26/06/01	379	382	377	381	+3	+0.79	11,100	-
[6185]	26/05/29	383	385	378	378	-2	-0.53	8,800	-
[6185]	26/05/28	382	382	378	380	-3	-0.78	29,900	-
[6185]	26/05/27	380	385	380	383	+3	+0.79	12,300	-
[6185]	26/05/26	384	385	379	380	-7	-1.81	31,300	-
[6185]	26/05/25	392	392	383	387	-3	-0.77	31,500	-
[6185]	26/05/22	388	392	387	390	+2.0	+0.52	16,400	-
[6185]	26/05/21	383	392	383	388	+6.0	+1.57	17,300	-
[6185]	26/05/20	396	396	382	382	-12.0	-3.05	31,700	-
[6185]	26/05/19	398	399	394	394	-3.0	-0.76	6,100	-
[6185]	26/05/18	408	408	394	397	-7.0	-1.73	33,500	-
[6185]	26/05/15	405	416	400	404	+7.0	+1.76	38,400	-
[6185]	26/05/14	405	408	397	397	-14.0	-3.41	30,900	-
[6185]	26/05/13	400	417	397	411	+13.0	+3.27	40,600	-
[6185]	26/05/12	406	407	397	398	-3.0	-0.75	21,000	-
[6185]	26/05/11	400	409	400	401	-4.0	-0.99	30,200	-
[6185]	26/05/08	402	407	399	405	+6.0	+1.50	27,300	-
[6185]	26/05/07	401	402	394	399	-6.0	-1.48	21,600	-
[6185]	26/05/01	415	418	397	405	+2.0	+0.50	89,000	-
[6185]	26/04/30	401	410	395	403	0	+0.00	54,300	-
[6185]	26/04/28	392	404	391	403	+18.0	+4.68	28,400	-
[6185]	26/04/27	392	394	385	385	-5	-1.28	21,000	-
[6185]	26/04/24	393	393	385	390	0	0.00	21,200	-
[6185]	26/04/23	395	395	386	390	-5	-1.27	18,600	-
[6185]	26/04/22	392	397	392	395	+2	+0.51	6,700	-
[6185]	26/04/21	396	397	393	393	-5	-1.26	15,100	-
[6185]	26/04/20	411	411	398	398	-9	-2.21	28,600	-
[6185]	26/04/17	402	407	400	407	+6	+1.50	20,000	-
[6185]	26/04/16	397	402	394	401	+5	+1.26	25,100	-
[6185]	26/04/15	386	398	386	396	+10	+2.59	27,400	-
[6185]	26/04/14	386	390	385	386	+3	+0.78	10,400	-
[6185]	26/04/13	385	386	381	383	+1	+0.26	17,100	-
[6185]	26/04/10	389	390	382	382	-8	-2.05	25,500	-
[6185]	26/04/09	394	394	389	390	-4	-1.02	5,300	-
[6185]	26/04/08	390	397	387	394	+3	+0.77	18,400	-
[6185]	26/04/07	392	394	388	391	0	0.00	16,000	-
[6185]	26/04/06	383	391	383	391	+8	+2.09	6,500	-
[6185]	26/04/03	382	387	382	383	+3	+0.79	13,600	-
[6185]	26/04/02	390	399	380	380	-10	-2.56	32,500	-
[6185]	26/04/01	395	395	390	390	+3	+0.78	20,100	-
[6185]	26/03/31	385	387	382	387	0	0.00	5,500	-
[6185]	26/03/30	386	391	382	387	-15	-3.73	77,900	-
[6185]	26/03/27	392	402	391	402	+11	+2.81	72,400	-
[6185]	26/03/26	394	395	389	391	-5	-1.26	15,500	-
[6185]	26/03/25	386	396	386	396	+11	+2.86	96,500	-
[6185]	26/03/24	382	385	380	385	+5	+1.32	51,200	-
[6185]	26/03/23	385	394	373	380	-13	-3.31	108,400	-
[6185]	26/03/19	398	399	391	393	-7	-1.75	41,600	-
[6185]	26/03/18	392	403	392	400	+10	+2.56	26,600	-
[6185]	26/03/17	390	395	390	390	+1	+0.26	24,500	-
[6185]	26/03/16	390	392	387	389	-2	-0.51	30,600	-
[6185]	26/03/13	394	397	390	391	-8	-2.01	48,600	-
[6185]	26/03/12	402	403	396	399	-2	-0.50	38,700	-
[6185]	26/03/11	404	404	399	401	+1	+0.25	23,000	-
[6185]	26/03/10	406	409	399	400	-4	-0.99	68,900	-
[6185]	26/03/09	413	413	397	404	-16	-3.81	61,100	-
[6185]	26/03/06	418	422	412	420	+3	+0.72	35,100	-
[6185]	26/03/05	412	427	412	417	+10	+2.46	59,700	-
[6185]	26/03/04	418	419	407	407	-11	-2.63	45,600	-
[6185]	26/03/03	430	430	418	418	-9	-2.11	38,600	-
[6185]	26/03/02	433	433	426	427	-6	-1.39	23,400	-
[6185]	26/02/27	425	437	423	433	+10	+2.36	34,900	-
[6185]	26/02/26	420	424	419	423	+8	+1.93	12,700	-
[6185]	26/02/25	417	423	413	415	-3	-0.72	33,400	-
[6185]	26/02/24	419	422	416	418	+1	+0.24	14,900	-
[6185]	26/02/20	419	426	416	417	-3	-0.71	24,800	-
[6185]	26/02/19	425	425	420	420	-6	-1.41	30,700	-
[6185]	26/02/18	423	426	422	426	+8	+1.91	19,100	-
[6185]	26/02/17	423	423	418	418	-3	-0.71	29,600	-
[6185]	26/02/16	422	425	416	421	+2	+0.48	42,500	-
[6185]	26/02/13	432	432	419	419	-16	-3.68	64,800	-
[6185]	26/02/12	445	445	434	435	-10	-2.25	29,200	-
[6185]	26/02/10	430	447	430	445	+16	+3.73	67,200	-
[6185]	26/02/09	436	436	427	429	-1	-0.23	59,300	-
[6185]	26/02/06	440	440	430	430	-11	-2.49	43,200	-
[6185]	26/02/05	439	445	437	441	+5	+1.15	46,700	-
[6185]	26/02/04	430	439	430	436	+5	+1.16	32,400	-
[6185]	26/02/03	437	440	428	431	-4	-0.92	83,400	-
[6185]	26/02/02	458	458	434	435	-25	-5.43	179,500	-
[6185]	26/01/30	460	465	458	460	-4	-0.86	44,000	-
[6185]	26/01/29	464	466	455	464	+3	+0.65	39,500	-
[6185]	26/01/28	470	470	461	461	-10	-2.12	50,700	-
[6185]	26/01/27	469	473	468	471	-1	-0.21	10,300	-
[6185]	26/01/26	483	483	468	472	-13	-2.68	23,900	-
[6185]	26/01/23	474	487	472	485	+14	+2.97	47,800	-
[6185]	26/01/22	471	472	467	471	+4	+0.86	11,200	-
[6185]	26/01/21	467	469	461	467	-4	-0.85	29,900	-
[6185]	26/01/20	480	480	470	471	-6	-1.26	21,400	-
[6185]	26/01/19	484	484	477	477	-6	-1.24	19,500	-
[6185]	26/01/16	488	490	481	483	-2	-0.41	52,300	-
[6185]	26/01/15	472	493	472	485	+12	+2.54	109,900	-
[6185]	26/01/14	471	478	471	473	+2	+0.42	13,100	-
[6185]	26/01/13	477	480	470	471	-6	-1.26	40,400	-
[6185]	26/01/09	474	478	473	477	+3	+0.63	13,000	-
[6185]	26/01/08	472	480	466	474	-6	-1.25	41,700	-
[6185]	26/01/07	473	482	472	480	+2	+0.42	24,100	-
[6185]	26/01/06	471	488	471	478	+8	+1.70	65,000	-
[6185]	26/01/05	471	473	462	470	+10	+2.17	64,500	-
[6185]	25/12/30	449	462	449	460	+15	+3.37	76,500	-
[6185]	25/12/29	445	449	444	445	-1	-0.22	15,800	-
[6185]	25/12/26	448	450	443	446	0	0.00	37,900	-
[6185]	25/12/25	449	451	445	446	-3	-0.67	32,800	-
[6185]	25/12/24	450	450	445	449	+4	+0.90	14,600	-
[6185]	25/12/23	443	448	442	445	+2	+0.45	29,800	-
[6185]	25/12/22	445	451	443	443	-1	-0.23	43,800	-
[6185]	25/12/19	435	445	433	444	+9	+2.07	27,300	-
[6185]	25/12/18	432	437	428	435	+3	+0.69	23,900	-
[6185]	25/12/17	436	436	430	432	-4	-0.92	41,200	-
[6185]	25/12/16	447	447	436	436	-10	-2.24	37,800	-
[6185]	25/12/15	444	448	442	446	0	0.00	27,300	-
[6185]	25/12/12	443	449	443	446	+1	+0.22	20,100	-
[6185]	25/12/11	442	449	442	445	0	0.00	21,400	-
[6185]	25/12/10	439	449	439	445	+5	+1.14	52,000	-
[6185]	25/12/09	445	447	440	440	-7	-1.57	108,000	-
[6185]	25/12/08	447	454	446	447	-2	-0.45	15,200	-
[6185]	25/12/05	455	456	449	449	-7	-1.54	28,100	-
[6185]	25/12/04	455	461	455	456	-1	-0.22	15,500	-
[6185]	25/12/03	459	463	454	457	-2	-0.44	39,100	-
[6185]	25/12/02	468	468	454	459	-6	-1.29	41,200	-
[6185]	25/12/01	475	477	464	465	-11	-2.31	29,800	-
[6185]	25/11/28	481	481	474	476	-5	-1.04	27,800	-
[6185]	25/11/27	473	481	469	481	+8	+1.69	50,100	-
[6185]	25/11/26	469	473	467	473	+2	+0.42	20,800	-
[6185]	25/11/25	475	477	465	471	+6	+1.29	50,400	-
[6185]	25/11/21	460	474	460	465	+1	+0.22	55,700	-
[6185]	25/11/20	472	473	459	464	-1	-0.22	60,900	-
[6185]	25/11/19	470	472	462	465	-7	-1.48	34,500	-
[6185]	25/11/18	490	490	468	472	-21	-4.26	55,700	-
[6185]	25/11/17	489	494	477	493	+2	+0.41	44,200	-
[6185]	25/11/14	488	496	483	491	-5	-1.01	64,000	-
[6185]	25/11/13	496	499	489	496	+8	+1.64	154,300	-
[6185]	25/11/12	454	488	454	488	+31	+6.78	200,500	-
[6185]	25/11/11	465	465	454	457	-7	-1.51	22,700	-
[6185]	25/11/10	460	465	458	464	+3	+0.65	16,600	-
[6185]	25/11/07	455	462	453	461	+2	+0.44	37,900	-
[6185]	25/11/06	470	471	457	459	-7	-1.50	49,300	-
[6185]	25/11/05	472	472	450	466	-13	-2.71	111,500	-
[6185]	25/11/04	482	485	448	479	+6	+1.27	419,800	-
[6185]	25/10/31	468	473	462	473	+5	+1.07	74,700	-
[6185]	25/10/30	446	469	444	468	+17	+3.77	37,900	-
[6185]	25/10/29	456	457	451	451	-6	-1.31	47,000	-
[6185]	25/10/28	466	468	455	457	-11	-2.35	74,200	-
[6185]	25/10/27	468	475	455	468	+5	+1.08	91,600	-
[6185]	25/10/24	471	472	458	463	-8	-1.70	91,400	-
[6185]	25/10/23	442	476	442	471	+30	+6.80	248,300	-
[6185]	25/10/22	439	441	429	441	+6	+1.38	30,700	-
[6185]	25/10/21	420	435	419	435	+15	+3.57	27,300	-
[6185]	25/10/20	418	420	409	420	+10	+2.44	19,000	-
[6185]	25/10/17	428	428	409	410	-17	-3.98	24,200	-
[6185]	25/10/16	432	432	417	427	+3	+0.71	32,000	-
[6185]	25/10/15	415	425	415	424	+10	+2.42	22,100	-
[6185]	25/10/14	425	427	408	414	-15	-3.50	58,400	-
[6185]	25/10/10	441	441	429	429	-8	-1.83	31,700	-
[6185]	25/10/09	439	441	435	437	-4	-0.91	31,600	-
[6185]	25/10/08	444	450	441	441	-5	-1.12	24,200	-
[6185]	25/10/07	445	454	437	446	+4	+0.90	26,600	-
[6185]	25/10/06	445	445	436	442	+5	+1.14	32,400	-
[6185]	25/10/03	436	443	436	437	-2	-0.46	27,800	-
[6185]	25/10/02	449	451	439	439	-11	-2.44	29,200	-
[6185]	25/10/01	461	464	448	450	-10	-2.17	60,800	-
[6185]	25/09/30	470	470	460	460	-10	-2.13	43,500	-
[6185]	25/09/29	483	483	470	470	-12	-2.49	42,900	-
[6185]	25/09/26	480	482	475	482	+1	+0.21	53,500	-
[6185]	25/09/25	484	484	476	481	+2	+0.42	85,300	-
[6185]	25/09/24	491	491	478	479	-16	-3.23	94,300	-
[6185]	25/09/22	520	520	494	495	-19	-3.70	104,400	-
[6185]	25/09/19	503	516	491	514	+16	+3.21	110,000	-
[6185]	25/09/18	518	518	494	498	-10	-1.97	144,100	-
[6185]	25/09/17	488	508	485	508	+20	+4.10	148,900	-
[6185]	25/09/16	475	490	472	488	+18	+3.83	85,700	-
[6185]	25/09/12	468	474	465	470	+8	+1.73	51,600	-
[6185]	25/09/11	485	485	459	462	-21	-4.35	124,900	-
[6185]	25/09/10	455	495	455	483	+27	+5.92	143,500	-
[6185]	25/09/09	459	462	453	456	-3	-0.65	12,900	-
[6185]	25/09/08	456	462	451	459	+9	+2.00	27,600	-
[6185]	25/09/05	450	457	450	450	+1	+0.22	13,100	-