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
[6186]	26/10/29	372	374	372	372	-2.0	-0.53	3,700	2,056,527,616
[6186]	26/10/28	374	374	371	374	+2.0	+0.54	8,400	2,067,584,256
[6186]	26/10/27	371	374	371	372	+1.0	+0.27	3,500	2,056,527,616
[6186]	26/10/26	372	372	370	371	-1.0	-0.27	2,400	2,050,999,296
[6186]	26/10/23	374	374	372	372	-2.0	-0.53	3,300	2,056,527,616
[6186]	26/10/22	374	374	373	374	-1.0	-0.27	1,800	2,067,584,256
[6186]	26/10/21	374	375	372	375	+3.0	+0.81	4,300	2,073,112,448
[6186]	26/10/20	375	375	372	372	-3.0	-0.80	1,500	2,056,527,616
[6186]	26/10/19	375	375	375	375	+1.0	+0.27	1,200	2,073,112,448
[6186]	26/10/16	371	377	371	374	+4.0	+1.08	1,300	2,067,584,256
[6186]	26/10/15	370	371	365	370	0	+0.00	8,700	2,045,470,976
[6186]	26/10/14	371	371	370	370	-1.0	-0.27	2,300	2,045,470,976
[6186]	26/10/13	372	372	370	371	-1.0	-0.27	3,400	2,050,999,296
[6186]	26/10/09	372	372	372	372	+1.0	+0.27	700	2,056,527,616
[6186]	26/10/08	371	373	371	371	-1.0	-0.27	1,800	2,050,999,296
[6186]	26/10/07	372	372	371	372	+1.0	+0.27	1,000	2,056,527,616
[6186]	26/10/06	372	372	371	371	-2.0	-0.54	1,700	2,050,999,296
[6186]	26/10/05	373	373	373	373	0	+0.00	800	2,062,055,936
[6186]	26/10/02	373	373	373	373	0	+0.00	200	2,062,055,936
[6186]	26/10/01	371	374	371	373	0	+0.00	700	2,062,055,936
[6186]	26/09/30	372	373	372	373	+1.0	+0.27	400	2,062,055,936
[6186]	26/09/29	375	375	372	372	-5.0	-1.33	1,300	2,056,527,616
[6186]	26/09/28	375	377	375	377	+4.0	+1.07	3,500	2,084,169,088
[6186]	26/09/25	377	377	372	373	-4.0	-1.06	3,500	2,062,055,936
[6186]	26/09/24	370	377	370	377	0	+0.00	5,500	2,084,169,088
[6186]	26/09/18	377	377	370	377	+1.0	+0.27	5,400	2,084,169,088
[6186]	26/09/17	376	377	375	376	+1.0	+0.27	2,600	2,078,640,768
[6186]	26/09/16	373	375	373	375	+2.0	+0.54	600	2,073,112,448
[6186]	26/09/15	371	375	371	373	-1.0	-0.27	1,300	2,062,055,936
[6186]	26/09/14	376	376	373	374	-1.0	-0.27	2,400	2,067,584,256
[6186]	26/09/11	376	376	373	375	0	+0.00	1,300	2,073,112,448
[6186]	26/09/10	376	377	375	375	-1.0	-0.27	700	2,073,112,448
[6186]	26/09/09	375	377	373	376	+1.0	+0.27	2,800	2,078,640,768
[6186]	26/09/08	377	377	373	375	0	+0.00	3,500	2,073,112,448
[6186]	26/09/07	374	375	373	375	0	+0.00	2,500	2,073,112,448
[6186]	26/09/04	377	377	375	375	-2.0	-0.53	1,300	2,073,112,448
[6186]	26/09/03	380	380	377	377	-3.0	-0.79	2,300	2,084,169,088
[6186]	26/09/02	378	381	378	380	+2.0	+0.53	900	2,100,754,048
[6186]	26/09/01	381	384	378	378	-6.0	-1.56	2,500	2,089,697,408
[6186]	26/08/31	383	385	379	384	+1.0	+0.26	1,800	2,122,867,200
[6186]	26/08/28	383	384	381	383	-4.0	-1.03	2,800	2,117,338,880
[6186]	26/08/27	387	387	385	387	+1.0	+0.26	400	2,139,452,160
[6186]	26/08/26	388	388	385	386	-2.0	-0.52	600	2,133,923,840
[6186]	26/08/25	388	388	385	388	0	+0.00	4,000	2,144,980,352
[6186]	26/08/24	389	389	385	388	+4.0	+1.04	1,900	2,144,980,352
[6186]	26/08/21	382	385	381	384	+2.0	+0.52	1,100	2,122,867,200
[6186]	26/08/20	380	388	380	382	+2.0	+0.53	1,400	2,111,810,560
[6186]	26/08/19	374	380	374	380	+4.0	+1.06	2,400	2,100,754,048
[6186]	26/08/18	385	386	372	376	-13.0	-3.34	15,000	2,078,640,768
[6186]	26/08/17	385	389	384	389	+3.0	+0.78	700	2,150,508,800
[6186]	26/08/14	386	389	385	386	-2.0	-0.52	1,700	2,133,923,840
[6186]	26/08/13	388	389	388	388	0	+0.00	1,200	2,144,980,352
[6186]	26/08/12	384	388	384	388	+4.0	+1.04	700	2,144,980,352
[6186]	26/08/10	383	386	383	384	+1.0	+0.26	700	2,122,867,200
[6186]	26/08/07	381	383	381	383	+2.0	+0.52	1,000	2,117,338,880
[6186]	26/08/06	387	387	381	381	+1.0	+0.26	600	2,106,282,240
[6186]	26/08/05	386	386	380	380	0	+0.00	1,500	2,100,754,048
[6186]	26/08/04	378	385	378	380	+3.0	+0.80	600	2,100,754,048
[6186]	26/08/03	379	379	377	377	-7.0	-1.82	1,600	2,084,169,088
[6186]	26/07/31	388	388	384	384	-4.0	-1.03	800	2,122,867,200
[6186]	26/07/30	388	388	385	388	0	+0.00	7,200	2,144,980,352
[6186]	26/07/29	385	388	381	388	+10.0	+2.65	1,100	2,144,980,352
[6186]	26/07/28	－	－	－	378	－	－	0	-
[6186]	26/07/27	381	381	378	378	0	0.00	700	-
[6186]	26/07/24	390	390	378	378	-7	-1.82	3,500	-
[6186]	26/07/23	381	385	378	385	+9	+2.39	1,300	-
[6186]	26/07/22	379	379	373	376	0	0.00	3,300	-
[6186]	26/07/21	377	382	376	376	-1	-0.27	1,100	-
[6186]	26/07/17	381	384	376	377	-8	-2.08	1,600	-
[6186]	26/07/16	381	385	380	385	-1	-0.26	1,100	-
[6186]	26/07/15	390	390	378	386	+10	+2.66	9,100	-
[6186]	26/07/14	374	377	374	376	+1	+0.27	2,800	-
[6186]	26/07/13	375	377	375	375	-2	-0.53	2,000	-
[6186]	26/07/10	375	378	375	377	+1	+0.27	1,900	-
[6186]	26/07/09	375	376	375	376	+2	+0.53	800	-
[6186]	26/07/08	376	376	374	374	-2	-0.53	900	-
[6186]	26/07/07	376	377	374	376	0	0.00	1,700	-
[6186]	26/07/06	376	376	371	376	+1	+0.27	1,900	-
[6186]	26/07/03	374	379	374	375	-1	-0.27	1,500	-
[6186]	26/07/02	375	377	375	376	+1	+0.27	600	-
[6186]	26/07/01	376	377	375	375	-3	-0.79	700	-
[6186]	26/06/30	377	378	375	378	+3	+0.80	1,600	-
[6186]	26/06/29	376	376	375	375	0	0.00	3,200	-
[6186]	26/06/26	372	375	368	375	+3	+0.81	2,600	-
[6186]	26/06/25	374	374	371	372	0	0.00	3,500	-
[6186]	26/06/24	372	372	368	372	-2	-0.53	2,600	-
[6186]	26/06/23	361	374	361	374	+5	+1.36	12,900	-
[6186]	26/06/22	373	373	369	369	-4	-1.07	1,300	-
[6186]	26/06/19	376	376	368	373	-3	-0.80	1,400	-
[6186]	26/06/18	376	376	359	376	+1	+0.27	41,600	-
[6186]	26/06/17	373	375	371	375	+3	+0.81	1,600	-
[6186]	26/06/16	374	374	370	372	-2	-0.53	2,300	-
[6186]	26/06/15	372	374	372	374	+2	+0.54	600	-
[6186]	26/06/12	371	372	371	372	+1	+0.27	2,000	-
[6186]	26/06/11	372	376	371	371	-1	-0.27	5,600	-
[6186]	26/06/10	372	372	371	372	0	0.00	3,500	-
[6186]	26/06/09	372	372	371	372	0	0.00	3,400	-
[6186]	26/06/08	376	376	371	372	0	0.00	4,600	-
[6186]	26/06/05	372	375	370	372	0	0.00	9,700	-
[6186]	26/06/04	376	378	372	372	-4	-1.06	1,500	-
[6186]	26/06/03	373	377	373	376	+2	+0.53	3,200	-
[6186]	26/06/02	371	377	371	374	0	0.00	1,000	-
[6186]	26/06/01	375	375	373	374	-1	-0.27	1,800	-
[6186]	26/05/29	376	377	375	375	-2	-0.53	1,300	-
[6186]	26/05/28	379	380	377	377	+3	+0.80	1,100	-
[6186]	26/05/27	375	380	374	374	-4	-1.06	1,100	-
[6186]	26/05/26	373	380	373	378	+4	+1.07	1,400	-
[6186]	26/05/25	383	383	373	374	-5	-1.32	4,200	-
[6186]	26/05/22	372	379	372	379	+7.0	+1.88	1,700	-
[6186]	26/05/21	377	377	372	372	+1.0	+0.27	1,700	-
[6186]	26/05/20	372	372	371	371	0	+0.00	3,600	-
[6186]	26/05/19	373	378	371	371	-1.0	-0.27	1,900	-
[6186]	26/05/18	377	377	372	372	-5.0	-1.33	400	-
[6186]	26/05/15	375	378	372	377	+3.0	+0.80	900	-
[6186]	26/05/14	375	375	374	374	-1.0	-0.27	1,500	-
[6186]	26/05/13	372	375	372	375	+3.0	+0.81	800	-
[6186]	26/05/12	372	373	372	372	+1.0	+0.27	700	-
[6186]	26/05/11	371	374	370	371	-1.0	-0.27	3,600	-
[6186]	26/05/08	374	375	371	372	0	+0.00	2,200	-
[6186]	26/05/07	380	380	372	372	-5.0	-1.33	4,400	-
[6186]	26/05/01	376	379	375	377	+1.0	+0.27	1,600	-
[6186]	26/04/30	377	377	376	376	-1.0	-0.27	700	-
[6186]	26/04/28	380	380	375	377	-2.0	-0.53	1,900	-
[6186]	26/04/27	381	381	377	379	-2	-0.52	3,700	-
[6186]	26/04/24	396	400	380	381	-15	-3.79	12,300	-
[6186]	26/04/23	380	396	379	396	+22	+5.88	16,800	-
[6186]	26/04/22	377	377	373	374	-3	-0.80	1,300	-
[6186]	26/04/21	379	379	376	377	+3	+0.80	1,900	-
[6186]	26/04/20	372	375	372	374	+3	+0.81	3,500	-
[6186]	26/04/17	372	372	371	371	-1	-0.27	800	-
[6186]	26/04/16	379	379	372	372	-3	-0.80	1,200	-
[6186]	26/04/15	372	375	370	375	+4	+1.08	3,400	-
[6186]	26/04/14	371	371	370	371	0	0.00	900	-
[6186]	26/04/13	372	374	371	371	-8	-2.11	7,700	-
[6186]	26/04/10	374	382	374	379	+4	+1.07	2,900	-
[6186]	26/04/09	369	377	368	375	+4	+1.08	5,200	-
[6186]	26/04/08	370	371	369	371	+1	+0.27	2,300	-
[6186]	26/04/07	371	371	368	370	-1	-0.27	2,200	-
[6186]	26/04/06	373	373	371	371	-2	-0.54	700	-
[6186]	26/04/03	372	374	372	373	+2	+0.54	1,000	-
[6186]	26/04/02	373	373	370	371	-2	-0.54	1,400	-
[6186]	26/04/01	373	373	370	373	+4	+1.08	4,000	-
[6186]	26/03/31	374	374	369	369	-7	-1.86	1,400	-
[6186]	26/03/30	375	379	369	376	-5	-1.31	8,900	-
[6186]	26/03/27	385	387	379	381	-2	-0.52	7,000	-
[6186]	26/03/26	385	385	383	383	-3	-0.78	2,400	-
[6186]	26/03/25	389	389	384	386	+2	+0.52	4,500	-
[6186]	26/03/24	381	384	381	384	+2	+0.52	1,900	-
[6186]	26/03/23	385	386	377	382	-5	-1.29	4,500	-
[6186]	26/03/19	386	388	385	387	+1	+0.26	1,800	-
[6186]	26/03/18	386	387	386	386	0	0.00	2,900	-
[6186]	26/03/17	383	387	383	386	+3	+0.78	1,900	-
[6186]	26/03/16	386	386	381	383	-2	-0.52	1,400	-
[6186]	26/03/13	384	385	384	385	+1	+0.26	2,000	-
[6186]	26/03/12	384	384	384	384	+1	+0.26	700	-
[6186]	26/03/11	384	384	382	383	-1	-0.26	1,300	-
[6186]	26/03/10	380	384	380	384	+5	+1.32	1,500	-
[6186]	26/03/09	381	381	376	379	-3	-0.79	2,300	-
[6186]	26/03/06	385	385	376	382	-2	-0.52	2,700	-
[6186]	26/03/05	378	384	378	384	+11	+2.95	2,800	-
[6186]	26/03/04	383	384	373	373	-10	-2.61	5,500	-
[6186]	26/03/03	389	389	383	383	-7	-1.79	1,900	-
[6186]	26/03/02	390	390	388	390	0	0.00	800	-
[6186]	26/02/27	392	392	385	390	+3	+0.78	3,700	-
[6186]	26/02/26	387	391	387	387	0	0.00	800	-
[6186]	26/02/25	392	392	387	387	-2	-0.51	4,200	-
[6186]	26/02/24	386	389	386	389	+3	+0.78	2,900	-
[6186]	26/02/20	385	387	385	386	+1	+0.26	1,200	-
[6186]	26/02/19	388	389	385	385	0	0.00	1,100	-
[6186]	26/02/18	382	389	382	385	+2	+0.52	1,900	-
[6186]	26/02/17	382	383	380	383	+1	+0.26	2,700	-
[6186]	26/02/16	382	382	380	382	0	0.00	2,100	-
[6186]	26/02/13	381	384	381	382	-6	-1.55	7,400	-
[6186]	26/02/12	390	391	385	388	-8	-2.02	8,700	-
[6186]	26/02/10	395	396	392	396	+4	+1.02	2,400	-
[6186]	26/02/09	396	396	392	392	-1	-0.25	1,700	-
[6186]	26/02/06	396	396	390	393	-1	-0.25	2,200	-
[6186]	26/02/05	396	396	391	394	+1	+0.25	1,000	-
[6186]	26/02/04	388	393	388	393	+6	+1.55	900	-
[6186]	26/02/03	397	397	387	387	-9	-2.27	8,000	-
[6186]	26/02/02	390	397	390	396	+8	+2.06	6,100	-
[6186]	26/01/30	387	391	387	388	+2	+0.52	2,700	-
[6186]	26/01/29	388	388	386	386	0	0.00	1,800	-
[6186]	26/01/28	385	386	385	386	-1	-0.26	1,500	-
[6186]	26/01/27	385	387	385	387	+2	+0.52	1,300	-
[6186]	26/01/26	388	388	385	385	+1	+0.26	1,500	-
[6186]	26/01/23	390	390	384	384	0	0.00	5,400	-
[6186]	26/01/22	393	395	384	384	-4	-1.03	5,800	-
[6186]	26/01/21	379	401	377	388	+4	+1.04	18,200	-
[6186]	26/01/20	402	402	373	384	-26	-6.34	42,000	-
[6186]	26/01/19	381	410	381	410	+29	+7.61	31,200	-
[6186]	26/01/16	378	381	378	381	+2	+0.53	2,100	-
[6186]	26/01/15	378	380	375	379	+3	+0.80	5,100	-
[6186]	26/01/14	383	383	375	376	-5	-1.31	6,500	-
[6186]	26/01/13	383	383	379	381	-1	-0.26	15,900	-
[6186]	26/01/09	382	383	381	382	0	0.00	1,700	-
[6186]	26/01/08	381	382	381	382	-1	-0.26	2,100	-
[6186]	26/01/07	382	383	380	383	+1	+0.26	2,600	-
[6186]	26/01/06	383	384	382	382	+2	+0.53	2,800	-
[6186]	26/01/05	377	380	376	380	+4	+1.06	4,900	-
[6186]	25/12/30	373	376	373	376	+3	+0.80	3,000	-
[6186]	25/12/29	372	373	370	373	+4	+1.08	2,600	-
[6186]	25/12/26	368	371	368	369	+1	+0.27	9,900	-
[6186]	25/12/25	372	372	368	368	-4	-1.08	12,000	-
[6186]	25/12/24	373	373	371	372	0	0.00	4,600	-
[6186]	25/12/23	371	374	371	372	0	0.00	8,200	-
[6186]	25/12/22	373	375	372	372	-3	-0.80	3,700	-
[6186]	25/12/19	373	377	373	375	+2	+0.54	1,500	-
[6186]	25/12/18	377	377	373	373	-4	-1.06	2,400	-
[6186]	25/12/17	377	377	374	377	+2	+0.53	2,400	-
[6186]	25/12/16	375	377	374	375	0	0.00	2,600	-
[6186]	25/12/15	374	376	374	375	+1	+0.27	5,600	-
[6186]	25/12/12	376	376	373	374	-2	-0.53	4,100	-
[6186]	25/12/11	378	378	376	376	-2	-0.53	2,800	-
[6186]	25/12/10	377	379	377	378	-2	-0.53	1,900	-
[6186]	25/12/09	380	380	380	380	0	0.00	600	-
[6186]	25/12/08	378	380	377	380	+2	+0.53	2,300	-
[6186]	25/12/05	378	378	378	378	-1	-0.26	200	-
[6186]	25/12/04	379	380	378	379	0	0.00	2,000	-
[6186]	25/12/03	378	379	378	379	+1	+0.26	800	-
[6186]	25/12/02	380	380	378	378	-2	-0.53	1,300	-
[6186]	25/12/01	378	382	378	380	+1	+0.26	3,200	-
[6186]	25/11/28	380	381	377	379	-2	-0.52	2,400	-
[6186]	25/11/27	382	384	381	381	-1	-0.26	900	-
[6186]	25/11/26	383	383	381	382	-3	-0.78	1,200	-
[6186]	25/11/25	385	385	384	385	+2	+0.52	5,700	-
[6186]	25/11/21	381	384	381	383	+2	+0.52	3,000	-
[6186]	25/11/20	379	383	378	381	0	0.00	4,700	-
[6186]	25/11/19	379	381	376	381	+4	+1.06	1,700	-
[6186]	25/11/18	378	379	377	377	-1	-0.26	1,000	-
[6186]	25/11/17	377	381	377	378	-2	-0.53	2,600	-
[6186]	25/11/14	380	382	380	380	-2	-0.52	900	-
[6186]	25/11/13	380	382	380	382	+2	+0.53	7,200	-
[6186]	25/11/12	378	381	378	380	+2	+0.53	4,300	-
[6186]	25/11/11	376	380	376	378	+1	+0.27	2,000	-
[6186]	25/11/10	376	379	376	377	0	0.00	7,600	-
[6186]	25/11/07	381	382	377	377	-3	-0.79	2,400	-
[6186]	25/11/06	377	380	377	380	+3	+0.80	6,600	-
[6186]	25/11/05	377	379	377	377	-2	-0.53	2,400	-
[6186]	25/11/04	381	381	379	379	-2	-0.52	2,900	-
[6186]	25/10/31	381	386	381	381	-2	-0.52	2,600	-
[6186]	25/10/30	386	386	383	383	-6	-1.54	2,900	-
[6186]	25/10/29	385	394	384	389	+4	+1.04	10,000	-
[6186]	25/10/28	385	386	385	385	0	0.00	500	-
[6186]	25/10/27	385	387	385	385	-2	-0.52	1,200	-
[6186]	25/10/24	392	392	387	387	+2	+0.52	4,700	-
[6186]	25/10/23	380	386	380	385	+5	+1.32	2,800	-
[6186]	25/10/22	384	384	380	380	-2	-0.52	5,200	-
[6186]	25/10/21	385	395	382	382	-3	-0.78	12,700	-
[6186]	25/10/20	386	388	385	385	-3	-0.77	4,800	-
[6186]	25/10/17	390	390	387	388	-2	-0.51	3,600	-
[6186]	25/10/16	387	391	386	390	+5	+1.30	4,600	-
[6186]	25/10/15	384	386	384	385	+1	+0.26	1,000	-
[6186]	25/10/14	386	386	384	384	-1	-0.26	4,900	-
[6186]	25/10/10	387	387	385	385	-3	-0.77	3,500	-
[6186]	25/10/09	386	389	386	388	+2	+0.52	800	-
[6186]	25/10/08	386	390	386	386	+1	+0.26	6,500	-
[6186]	25/10/07	386	387	385	385	-2	-0.52	2,100	-
[6186]	25/10/06	387	389	387	387	0	0.00	1,200	-
[6186]	25/10/03	388	388	386	387	-1	-0.26	1,000	-
[6186]	25/10/02	387	390	387	388	+1	+0.26	1,800	-
[6186]	25/10/01	388	389	387	387	-3	-0.77	1,300	-
[6186]	25/09/30	391	391	388	390	-1	-0.26	1,600	-
[6186]	25/09/29	393	393	391	391	0	0.00	1,500	-
[6186]	25/09/26	391	392	391	391	0	0.00	1,200	-
[6186]	25/09/25	393	393	390	391	-2	-0.51	4,400	-
[6186]	25/09/24	387	393	387	393	+7	+1.81	6,000	-
[6186]	25/09/22	387	387	385	386	-1	-0.26	1,900	-
[6186]	25/09/19	387	389	386	387	+2	+0.52	6,800	-
[6186]	25/09/18	394	394	385	385	-9	-2.28	7,900	-
[6186]	25/09/17	393	394	392	394	-1	-0.25	1,400	-
[6186]	25/09/16	393	395	392	395	+2	+0.51	4,200	-
[6186]	25/09/12	391	393	391	393	+2	+0.51	3,600	-
[6186]	25/09/11	391	396	391	391	-2	-0.51	3,300	-
[6186]	25/09/10	392	393	392	393	+2	+0.51	1,000	-
[6186]	25/09/09	396	396	391	391	-4	-1.01	1,500	-
[6186]	25/09/08	395	396	394	395	-1	-0.25	1,400	-
[6186]	25/09/05	390	396	390	396	+6	+1.54	2,500	-