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
[6198]	26/10/29	186	186	186	186	0	+0.00	1,700	1,559,743,872
[6198]	26/10/28	184	186	184	186	+2.0	+1.09	900	1,559,743,872
[6198]	26/10/27	185	185	184	184	0	+0.00	400	1,542,972,416
[6198]	26/10/26	184	186	184	184	0	+0.00	1,900	1,542,972,416
[6198]	26/10/23	184	185	184	184	-5.0	-2.65	1,300	1,542,972,416
[6198]	26/10/22	188	189	186	189	+1.0	+0.53	1,900	1,584,901,120
[6198]	26/10/21	184	188	183	188	+5.0	+2.73	1,400	1,576,515,328
[6198]	26/10/20	183	184	183	183	-1.0	-0.54	700	1,534,586,752
[6198]	26/10/19	184	184	183	184	0	+0.00	900	1,542,972,416
[6198]	26/10/16	185	185	183	184	-1.0	-0.54	1,900	1,542,972,416
[6198]	26/10/15	188	188	184	185	-5.0	-2.63	4,300	1,551,358,208
[6198]	26/10/14	191	191	189	190	-3.0	-1.55	7,900	1,593,286,784
[6198]	26/10/13	189	193	188	193	+4.0	+2.12	2,100	1,618,443,904
[6198]	26/10/09	192	192	189	189	-3.0	-1.56	13,800	1,584,901,120
[6198]	26/10/08	194	194	192	192	-1.0	-0.52	700	1,610,058,240
[6198]	26/10/07	195	195	193	193	-3.0	-1.53	3,700	1,618,443,904
[6198]	26/10/06	195	199	195	196	+1.0	+0.51	500	1,643,601,152
[6198]	26/10/05	196	197	195	195	-4.0	-2.01	1,100	1,635,215,360
[6198]	26/10/02	200	200	199	199	-1.0	-0.50	1,500	1,668,758,272
[6198]	26/10/01	201	201	197	200	0	+0.00	16,000	1,677,144,064
[6198]	26/09/30	200	200	200	200	0	+0.00	200	1,677,144,064
[6198]	26/09/29	198	200	198	200	-1.0	-0.50	1,100	1,677,144,064
[6198]	26/09/28	201	201	200	201	+1.0	+0.50	500	1,685,529,728
[6198]	26/09/25	199	201	198	200	+3.0	+1.52	6,300	1,677,144,064
[6198]	26/09/24	198	198	197	197	0	+0.00	2,600	1,651,986,816
[6198]	26/09/18	199	199	196	197	-1.0	-0.51	25,800	1,651,986,816
[6198]	26/09/17	198	199	198	198	+1.0	+0.51	900	1,660,372,608
[6198]	26/09/16	200	200	197	197	-3.0	-1.50	1,700	1,651,986,816
[6198]	26/09/15	200	202	198	200	-1.0	-0.50	6,200	1,677,144,064
[6198]	26/09/14	203	203	199	201	+1.0	+0.50	2,100	1,685,529,728
[6198]	26/09/11	203	203	200	200	-2.0	-0.99	2,300	1,677,144,064
[6198]	26/09/10	203	203	202	202	-1.0	-0.49	2,200	1,693,915,392
[6198]	26/09/09	204	205	203	203	-1.0	-0.49	2,400	1,702,301,184
[6198]	26/09/08	207	207	204	204	-5.0	-2.39	1,700	1,710,686,848
[6198]	26/09/07	203	209	202	209	+7.0	+3.47	10,000	1,752,615,424
[6198]	26/09/04	203	204	200	202	-2.0	-0.98	69,400	1,693,915,392
[6198]	26/09/03	204	205	204	204	-1.0	-0.49	1,100	1,710,686,848
[6198]	26/09/02	204	207	204	205	+1.0	+0.49	4,900	1,719,072,640
[6198]	26/09/01	204	205	204	204	0	+0.00	1,600	1,710,686,848
[6198]	26/08/31	204	206	204	204	-2.0	-0.97	4,000	1,710,686,848
[6198]	26/08/28	208	208	204	206	0	+0.00	2,500	1,727,458,304
[6198]	26/08/27	208	209	205	206	-2.0	-0.96	1,500	1,727,458,304
[6198]	26/08/26	207	209	205	208	+1.0	+0.48	2,700	1,744,229,760
[6198]	26/08/25	204	207	203	207	+4.0	+1.97	3,500	1,735,844,096
[6198]	26/08/24	207	207	202	203	-3.0	-1.46	3,900	1,702,301,184
[6198]	26/08/21	205	206	202	206	+2.0	+0.98	1,100	1,727,458,304
[6198]	26/08/20	204	204	201	204	0	+0.00	1,400	1,710,686,848
[6198]	26/08/19	203	205	200	204	+1.0	+0.49	2,300	1,710,686,848
[6198]	26/08/18	203	206	200	203	+1.0	+0.50	9,900	1,702,301,184
[6198]	26/08/17	206	207	198	202	-12.0	-5.61	48,600	1,693,915,392
[6198]	26/08/14	215	215	210	214	+2.0	+0.94	5,200	1,794,544,128
[6198]	26/08/13	212	215	212	212	-2.0	-0.93	1,500	1,777,772,672
[6198]	26/08/12	210	214	210	214	+4.0	+1.90	1,600	1,794,544,128
[6198]	26/08/10	215	215	207	210	-5.0	-2.33	7,400	1,761,001,216
[6198]	26/08/07	213	215	213	215	+2.0	+0.94	1,100	1,802,929,792
[6198]	26/08/06	214	214	213	213	-1.0	-0.47	400	1,786,158,336
[6198]	26/08/05	211	214	211	214	+3.0	+1.42	800	1,794,544,128
[6198]	26/08/04	212	212	211	211	-1.0	-0.47	1,700	1,769,386,880
[6198]	26/08/03	211	214	211	212	0	+0.00	800	1,777,772,672
[6198]	26/07/31	213	215	212	212	+1.0	+0.47	4,200	1,777,772,672
[6198]	26/07/30	215	215	211	211	-2.0	-0.94	1,100	1,769,386,880
[6198]	26/07/29	212	216	212	213	-3.0	-1.39	1,500	1,786,158,336
[6198]	26/07/28	205	216	203	216	-5.0	-2.26	38,900	1,811,315,456
[6198]	26/07/27	217	221	217	221	+4.0	+1.84	2,100	1,853,244,160
[6198]	26/07/24	226	229	216	217	-9.0	-3.98	15,400	1,819,701,248
[6198]	26/07/23	225	229	224	226	-7.0	-3.00	5,300	1,895,172,736
[6198]	26/07/22	230	233	230	233	+6.0	+2.64	2,400	1,953,872,768
[6198]	26/07/21	226	228	226	227	+1.0	+0.44	400	1,903,558,400
[6198]	26/07/17	230	234	226	226	-3	-1.31	4,100	-
[6198]	26/07/16	228	229	228	229	-1	-0.43	200	-
[6198]	26/07/15	229	230	228	230	+2	+0.88	3,800	-
[6198]	26/07/14	232	232	228	228	-4	-1.72	1,400	-
[6198]	26/07/13	233	233	232	232	+2	+0.87	400	-
[6198]	26/07/10	230	230	228	230	+1	+0.44	1,600	-
[6198]	26/07/09	227	229	227	229	+2	+0.88	5,400	-
[6198]	26/07/08	230	230	227	227	-1	-0.44	9,300	-
[6198]	26/07/07	228	229	228	228	0	0.00	1,500	-
[6198]	26/07/06	231	231	228	228	-4	-1.72	5,100	-
[6198]	26/07/03	230	232	230	232	0	0.00	700	-
[6198]	26/07/02	232	232	229	232	0	0.00	1,100	-
[6198]	26/07/01	232	232	230	232	0	0.00	2,400	-
[6198]	26/06/30	233	233	232	232	+1	+0.43	900	-
[6198]	26/06/29	235	235	228	231	-3	-1.28	4,100	-
[6198]	26/06/26	233	234	233	234	-2	-0.85	500	-
[6198]	26/06/25	232	236	232	236	0	0.00	1,400	-
[6198]	26/06/24	243	243	227	236	-7	-2.88	4,300	-
[6198]	26/06/23	241	244	231	243	+2	+0.83	8,600	-
[6198]	26/06/22	244	244	237	241	-3	-1.23	800	-
[6198]	26/06/19	243	245	243	244	+1	+0.41	1,300	-
[6198]	26/06/18	246	246	243	243	-3	-1.22	1,600	-
[6198]	26/06/17	247	247	246	246	0	0.00	1,700	-
[6198]	26/06/16	241	246	237	246	+5	+2.07	2,300	-
[6198]	26/06/15	246	246	240	241	-5	-2.03	3,700	-
[6198]	26/06/12	246	246	246	246	0	0.00	1,100	-
[6198]	26/06/11	246	246	246	246	0	0.00	2,000	-
[6198]	26/06/10	249	249	242	246	-11	-4.28	4,600	-
[6198]	26/06/09	234	257	233	257	+15	+6.20	14,600	-
[6198]	26/06/08	259	259	235	242	+7	+2.98	34,100	-
[6198]	26/06/05	233	235	230	235	+5	+2.17	2,400	-
[6198]	26/06/04	230	230	230	230	0	0.00	12,200	-
[6198]	26/06/03	231	232	230	230	+1	+0.44	3,300	-
[6198]	26/06/02	228	229	228	229	+1	+0.44	1,100	-
[6198]	26/06/01	228	228	228	228	0	0.00	600	-
[6198]	26/05/29	229	229	228	228	-1	-0.44	1,900	-
[6198]	26/05/28	230	230	229	229	-1	-0.43	600	-
[6198]	26/05/27	230	232	230	230	0	0.00	3,500	-
[6198]	26/05/26	230	230	230	230	+2	+0.88	700	-
[6198]	26/05/25	230	230	228	228	-2	-0.87	4,400	-
[6198]	26/05/22	233	233	228	230	-3.0	-1.29	9,600	-
[6198]	26/05/21	235	235	233	233	-2.0	-0.85	1,600	-
[6198]	26/05/20	235	235	235	235	0	+0.00	1,600	-
[6198]	26/05/19	239	239	232	235	0	+0.00	1,500	-
[6198]	26/05/18	234	235	234	235	+1.0	+0.43	1,000	-
[6198]	26/05/15	237	237	234	234	0	+0.00	16,900	-
[6198]	26/05/14	233	234	231	234	-2.0	-0.85	2,500	-
[6198]	26/05/13	234	236	234	236	+2.0	+0.85	1,300	-
[6198]	26/05/12	240	240	233	234	-3.0	-1.27	1,700	-
[6198]	26/05/11	240	240	237	237	0	+0.00	2,600	-
[6198]	26/05/08	236	239	236	237	+1.0	+0.42	1,100	-
[6198]	26/05/07	236	241	235	236	+3.0	+1.29	1,500	-
[6198]	26/05/01	236	236	232	233	-3.0	-1.27	1,400	-
[6198]	26/04/30	235	238	235	236	+2.0	+0.85	1,900	-
[6198]	26/04/28	242	242	225	234	-8.0	-3.31	13,500	-
[6198]	26/04/27	243	243	242	242	+1	+0.41	900	-
[6198]	26/04/24	243	243	241	241	0	0.00	900	-
[6198]	26/04/23	238	241	237	241	+3	+1.26	2,000	-
[6198]	26/04/22	242	242	237	238	-4	-1.65	1,900	-
[6198]	26/04/21	244	244	237	242	+6	+2.54	4,300	-
[6198]	26/04/20	241	241	235	236	-1	-0.42	2,300	-
[6198]	26/04/17	237	237	237	237	0	0.00	1,700	-
[6198]	26/04/16	240	240	237	237	-3	-1.25	1,100	-
[6198]	26/04/15	240	241	238	240	+2	+0.84	1,600	-
[6198]	26/04/14	239	239	238	238	-1	-0.42	400	-
[6198]	26/04/13	240	240	239	239	-1	-0.42	1,400	-
[6198]	26/04/10	240	240	240	240	0	0.00	800	-
[6198]	26/04/09	239	240	237	240	+1	+0.42	1,900	-
[6198]	26/04/08	240	240	238	239	0	0.00	1,100	-
[6198]	26/04/07	239	239	239	239	+2	+0.84	1,200	-
[6198]	26/04/06	239	239	237	237	+2	+0.85	1,600	-
[6198]	26/04/03	236	237	235	235	-1	-0.42	1,800	-
[6198]	26/04/02	236	236	236	236	+3	+1.29	1,100	-
[6198]	26/04/01	229	238	229	233	+5	+2.19	7,600	-
[6198]	26/03/31	227	228	227	228	+4	+1.79	1,700	-
[6198]	26/03/30	225	226	224	224	-4	-1.75	800	-
[6198]	26/03/27	228	231	228	228	-2	-0.87	600	-
[6198]	26/03/26	233	233	230	230	-3	-1.29	2,400	-
[6198]	26/03/25	232	235	232	233	+2	+0.87	1,700	-
[6198]	26/03/24	233	233	231	231	0	0.00	1,800	-
[6198]	26/03/23	235	235	229	231	-6	-2.53	2,000	-
[6198]	26/03/19	234	237	229	237	+3	+1.28	4,700	-
[6198]	26/03/18	230	234	230	234	+4	+1.74	2,300	-
[6198]	26/03/17	240	240	224	230	-8	-3.36	16,900	-
[6198]	26/03/16	236	238	236	238	+2	+0.85	900	-
[6198]	26/03/13	236	237	235	236	0	0.00	2,000	-
[6198]	26/03/12	237	237	236	236	-1	-0.42	900	-
[6198]	26/03/11	236	239	236	237	0	0.00	3,700	-
[6198]	26/03/10	237	238	237	237	+3	+1.28	1,400	-
[6198]	26/03/09	234	234	230	234	-2	-0.85	2,000	-
[6198]	26/03/06	237	237	232	236	-1	-0.42	4,300	-
[6198]	26/03/05	225	237	225	237	+13	+5.80	10,900	-
[6198]	26/03/04	240	240	220	224	-15	-6.28	33,400	-
[6198]	26/03/03	245	245	239	239	-3	-1.24	22,200	-
[6198]	26/03/02	243	243	242	242	0	0.00	1,900	-
[6198]	26/02/27	241	242	239	242	-1	-0.41	7,500	-
[6198]	26/02/26	241	243	238	243	+5	+2.10	1,800	-
[6198]	26/02/25	243	243	238	238	-4	-1.65	3,200	-
[6198]	26/02/24	246	246	241	242	-4	-1.63	3,900	-
[6198]	26/02/20	248	251	243	246	-2	-0.81	1,800	-
[6198]	26/02/19	242	250	242	248	+5	+2.06	4,000	-
[6198]	26/02/18	241	245	241	243	-1	-0.41	3,200	-
[6198]	26/02/17	247	247	242	244	-3	-1.21	3,500	-
[6198]	26/02/16	247	247	246	247	+2	+0.82	2,000	-
[6198]	26/02/13	245	245	245	245	+1	+0.41	500	-
[6198]	26/02/12	247	247	243	244	-4	-1.61	2,200	-
[6198]	26/02/10	248	250	245	248	+2	+0.81	8,500	-
[6198]	26/02/09	246	246	246	246	0	0.00	700	-
[6198]	26/02/06	246	246	243	246	0	0.00	1,700	-
[6198]	26/02/05	247	248	243	246	0	0.00	2,300	-
[6198]	26/02/04	243	246	242	246	+3	+1.23	1,500	-
[6198]	26/02/03	241	243	240	243	+2	+0.83	2,000	-
[6198]	26/02/02	244	245	239	241	-3	-1.23	5,800	-
[6198]	26/01/30	247	249	233	244	-2	-0.81	16,600	-
[6198]	26/01/29	250	250	245	246	-4	-1.60	600	-
[6198]	26/01/28	249	250	249	250	+1	+0.40	2,000	-
[6198]	26/01/27	246	252	245	249	+4	+1.63	3,900	-
[6198]	26/01/26	252	252	245	245	-7	-2.78	3,500	-
[6198]	26/01/23	251	252	249	252	+1	+0.40	7,600	-
[6198]	26/01/22	251	252	251	251	+1	+0.40	1,800	-
[6198]	26/01/21	259	259	250	250	-9	-3.47	2,800	-
[6198]	26/01/20	263	263	257	259	-3	-1.15	2,200	-
[6198]	26/01/19	264	265	260	262	-2	-0.76	3,600	-
[6198]	26/01/16	266	266	262	264	-1	-0.38	1,500	-
[6198]	26/01/15	260	265	259	265	+5	+1.92	3,700	-
[6198]	26/01/14	259	261	259	260	+1	+0.39	3,700	-
[6198]	26/01/13	260	260	257	259	-1	-0.38	1,200	-
[6198]	26/01/09	260	262	256	260	0	0.00	7,700	-
[6198]	26/01/08	260	264	258	260	+3	+1.17	5,300	-
[6198]	26/01/07	255	257	253	257	+3	+1.18	5,500	-
[6198]	26/01/06	250	257	250	254	+8	+3.25	12,700	-
[6198]	26/01/05	244	246	240	246	+5	+2.07	13,300	-
[6198]	25/12/30	242	242	238	241	-1	-0.41	7,600	-
[6198]	25/12/29	235	243	234	242	+11	+4.76	15,300	-
[6198]	25/12/26	233	235	231	231	-1	-0.43	55,800	-
[6198]	25/12/25	236	236	232	232	-3	-1.28	36,700	-
[6198]	25/12/24	233	237	230	235	0	0.00	73,100	-
[6198]	25/12/23	239	239	232	235	-1	-0.42	47,300	-
[6198]	25/12/22	237	238	235	236	-1	-0.42	12,700	-
[6198]	25/12/19	244	244	237	237	-7	-2.87	14,100	-
[6198]	25/12/18	245	245	242	244	-1	-0.41	27,000	-
[6198]	25/12/17	247	247	244	245	0	0.00	3,500	-
[6198]	25/12/16	249	249	245	245	-1	-0.41	35,400	-
[6198]	25/12/15	246	248	246	246	0	0.00	6,400	-
[6198]	25/12/12	242	249	242	246	+5	+2.07	9,200	-
[6198]	25/12/11	246	246	239	241	-3	-1.23	35,500	-
[6198]	25/12/10	243	246	238	244	+1	+0.41	44,800	-
[6198]	25/12/09	245	249	243	243	-2	-0.82	3,600	-
[6198]	25/12/08	242	245	242	245	+1	+0.41	4,700	-
[6198]	25/12/05	246	246	240	244	+3	+1.24	5,800	-
[6198]	25/12/04	242	243	235	241	-8	-3.21	23,000	-
[6198]	25/12/03	255	255	249	249	-7	-2.73	5,300	-
[6198]	25/12/02	258	258	252	256	-2	-0.78	3,200	-
[6198]	25/12/01	258	258	254	258	+1	+0.39	1,700	-
[6198]	25/11/28	256	257	249	257	+1	+0.39	10,000	-
[6198]	25/11/27	257	257	256	256	-1	-0.39	1,800	-
[6198]	25/11/26	252	257	252	257	+6	+2.39	16,000	-
[6198]	25/11/25	251	254	249	251	0	0.00	3,200	-
[6198]	25/11/21	251	251	247	251	0	0.00	24,600	-
[6198]	25/11/20	259	260	251	251	-1	-0.40	3,100	-
[6198]	25/11/19	254	254	251	252	0	0.00	2,100	-
[6198]	25/11/18	252	253	249	252	+1	+0.40	4,200	-
[6198]	25/11/17	251	254	244	251	-16	-5.99	33,900	-
[6198]	25/11/14	269	270	265	267	-2	-0.74	3,100	-
[6198]	25/11/13	268	269	267	269	+4	+1.51	2,000	-
[6198]	25/11/12	266	266	263	265	-1	-0.38	3,300	-
[6198]	25/11/11	268	268	265	266	-2	-0.75	900	-
[6198]	25/11/10	270	270	263	268	-1	-0.37	3,500	-
[6198]	25/11/07	269	269	269	269	0	0.00	600	-
[6198]	25/11/06	270	271	269	269	+1	+0.37	1,300	-
[6198]	25/11/05	267	268	263	268	-1	-0.37	11,200	-
[6198]	25/11/04	267	270	267	269	0	0.00	3,900	-
[6198]	25/10/31	268	270	267	269	-1	-0.37	6,800	-
[6198]	25/10/30	273	273	270	270	-3	-1.10	4,000	-
[6198]	25/10/29	276	276	271	273	-3	-1.09	3,400	-
[6198]	25/10/28	278	278	273	276	0	0.00	3,000	-
[6198]	25/10/27	275	277	275	276	+1	+0.36	4,300	-
[6198]	25/10/24	277	278	270	275	-1	-0.36	7,100	-
[6198]	25/10/23	278	279	276	276	-2	-0.72	4,900	-
[6198]	25/10/22	281	283	277	278	-1	-0.36	21,600	-
[6198]	25/10/21	279	281	277	279	+1	+0.36	8,500	-
[6198]	25/10/20	285	285	277	278	-5	-1.77	4,200	-
[6198]	25/10/17	280	284	280	283	+4	+1.43	1,200	-
[6198]	25/10/16	277	283	277	279	+1	+0.36	6,500	-
[6198]	25/10/15	286	289	278	278	-6	-2.11	11,800	-
[6198]	25/10/14	287	287	280	284	-3	-1.05	11,900	-
[6198]	25/10/10	292	292	287	287	+2	+0.70	2,800	-
[6198]	25/10/09	291	291	284	285	-2	-0.70	5,700	-
[6198]	25/10/08	287	290	287	287	0	0.00	4,900	-
[6198]	25/10/07	285	287	285	287	+2	+0.70	2,800	-
[6198]	25/10/06	283	290	283	285	-2	-0.70	8,500	-
[6198]	25/10/03	286	290	286	287	+1	+0.35	4,600	-
[6198]	25/10/02	290	290	286	286	0	0.00	2,400	-
[6198]	25/10/01	292	292	286	286	-7	-2.39	8,300	-
[6198]	25/09/30	293	293	291	293	0	0.00	5,100	-
[6198]	25/09/29	295	297	293	293	-2	-0.68	3,900	-
[6198]	25/09/26	297	297	294	295	-2	-0.67	3,200	-
[6198]	25/09/25	297	300	296	297	+2	+0.68	4,100	-
[6198]	25/09/24	298	298	293	295	-4	-1.34	5,300	-
[6198]	25/09/22	297	299	294	299	+3	+1.01	16,500	-
[6198]	25/09/19	297	298	296	296	-1	-0.34	1,900	-
[6198]	25/09/18	299	299	297	297	-1	-0.34	1,400	-
[6198]	25/09/17	298	301	297	298	0	0.00	4,300	-
[6198]	25/09/16	299	299	297	298	-1	-0.33	1,700	-
[6198]	25/09/12	299	299	298	299	0	0.00	600	-
[6198]	25/09/11	298	299	298	299	+1	+0.34	1,300	-
[6198]	25/09/10	299	302	297	298	-1	-0.33	6,800	-
[6198]	25/09/09	298	299	297	299	+1	+0.34	1,500	-
[6198]	25/09/08	300	300	298	298	0	0.00	2,400	-
[6198]	25/09/05	300	300	298	298	-1	-0.33	2,900	-