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
[7183]	26/10/08	255	256	255	255	-1.0	-0.39	3,800	4,429,686,272
[7183]	26/10/07	255	256	255	256	0	+0.00	34,400	4,447,057,408
[7183]	26/10/06	255	256	255	256	+2.0	+0.79	30,900	4,447,057,408
[7183]	26/10/05	255	255	254	254	-1.0	-0.39	3,300	4,412,314,624
[7183]	26/10/02	255	255	255	255	0	+0.00	12,400	4,429,686,272
[7183]	26/10/01	254	255	254	255	0	+0.00	16,500	4,429,686,272
[7183]	26/09/30	254	255	254	255	+1.0	+0.39	69,700	4,429,686,272
[7183]	26/09/29	254	255	254	254	0	+0.00	18,000	4,412,314,624
[7183]	26/09/28	255	255	254	254	0	+0.00	16,000	4,412,314,624
[7183]	26/09/25	254	255	254	254	0	+0.00	12,900	4,412,314,624
[7183]	26/09/24	254	255	254	254	-1.0	-0.39	48,800	4,412,314,624
[7183]	26/09/18	254	255	254	255	+1.0	+0.39	11,700	4,429,686,272
[7183]	26/09/17	254	255	254	254	0	+0.00	29,800	4,412,314,624
[7183]	26/09/16	254	254	254	254	0	+0.00	21,700	4,412,314,624
[7183]	26/09/15	254	255	254	254	0	+0.00	29,500	4,412,314,624
[7183]	26/09/14	254	254	254	254	0	+0.00	71,600	4,412,314,624
[7183]	26/09/11	254	254	254	254	0	+0.00	25,300	4,412,314,624
[7183]	26/09/10	254	254	254	254	0	+0.00	215,200	4,412,314,624
[7183]	26/09/09	254	255	254	254	0	+0.00	10,600	4,412,314,624
[7183]	26/09/08	254	254	254	254	0	+0.00	28,100	4,412,314,624
[7183]	26/09/07	254	254	254	254	0	+0.00	9,900	4,412,314,624
[7183]	26/09/04	254	254	254	254	0	+0.00	14,600	4,412,314,624
[7183]	26/09/03	254	255	254	254	0	+0.00	12,000	4,412,314,624
[7183]	26/09/02	254	255	254	254	-1.0	-0.39	17,400	4,412,314,624
[7183]	26/09/01	254	255	254	255	+1.0	+0.39	6,200	4,429,686,272
[7183]	26/08/31	254	254	254	254	0	+0.00	17,000	4,412,314,624
[7183]	26/08/28	254	254	254	254	0	+0.00	14,600	4,412,314,624
[7183]	26/08/27	254	254	254	254	0	+0.00	16,400	4,412,314,624
[7183]	26/08/26	254	254	254	254	0	+0.00	14,600	4,412,314,624
[7183]	26/08/25	254	255	254	254	0	+0.00	7,000	4,412,314,624
[7183]	26/08/24	254	254	254	254	0	+0.00	6,300	4,412,314,624
[7183]	26/08/21	254	254	254	254	0	+0.00	7,100	4,412,314,624
[7183]	26/08/20	254	254	254	254	0	+0.00	19,900	4,412,314,624
[7183]	26/08/19	254	254	254	254	0	+0.00	2,400	4,412,314,624
[7183]	26/08/18	254	255	254	254	0	+0.00	3,100	4,412,314,624
[7183]	26/08/17	254	255	254	254	0	+0.00	34,500	4,412,314,624
[7183]	26/08/14	254	255	254	254	0	+0.00	33,500	4,412,314,624
[7183]	26/08/13	254	255	254	254	0	+0.00	12,000	4,412,314,624
[7183]	26/08/12	255	255	254	254	0	+0.00	43,500	4,412,314,624
[7183]	26/08/10	254	254	254	254	0	+0.00	5,200	4,412,314,624
[7183]	26/08/07	254	254	254	254	0	+0.00	10,500	4,412,314,624
[7183]	26/08/06	255	255	254	254	0	+0.00	4,800	4,412,314,624
[7183]	26/08/05	254	255	254	254	0	+0.00	20,300	4,412,314,624
[7183]	26/08/04	254	254	254	254	0	+0.00	13,000	4,412,314,624
[7183]	26/08/03	254	254	254	254	0	+0.00	18,300	4,412,314,624
[7183]	26/07/31	254	254	254	254	0	+0.00	139,100	4,412,314,624
[7183]	26/07/30	254	254	254	254	-1.0	-0.39	4,900	4,412,314,624
[7183]	26/07/29	254	255	254	255	+1.0	+0.39	10,600	4,429,686,272
[7183]	26/07/28	254	255	254	254	0	+0.00	7,800	4,412,314,624
[7183]	26/07/27	254	254	254	254	0	+0.00	1,900	4,412,314,624
[7183]	26/07/24	254	255	254	254	0	+0.00	30,300	4,412,314,624
[7183]	26/07/23	254	255	254	254	0	+0.00	42,100	4,412,314,624
[7183]	26/07/22	254	255	254	254	0	+0.00	55,300	4,412,314,624
[7183]	26/07/21	254	255	254	254	0	+0.00	36,800	4,412,314,624
[7183]	26/07/17	254	255	254	254	0	0.00	37,500	-
[7183]	26/07/16	255	255	254	254	0	0.00	68,100	-
[7183]	26/07/15	253	255	253	254	+1	+0.40	98,100	-
[7183]	26/07/14	254	254	253	253	-1	-0.39	92,000	-
[7183]	26/07/13	253	254	253	254	0	0.00	65,200	-
[7183]	26/07/10	254	254	253	254	+1	+0.40	79,500	-
[7183]	26/07/09	254	254	253	253	0	0.00	99,900	-
[7183]	26/07/08	254	254	253	253	0	0.00	79,000	-
[7183]	26/07/07	253	254	253	253	0	0.00	72,400	-
[7183]	26/07/06	254	254	253	253	-1	-0.39	53,700	-
[7183]	26/07/03	253	254	253	254	+1	+0.40	56,000	-
[7183]	26/07/02	253	254	253	253	0	0.00	20,000	-
[7183]	26/07/01	256	256	253	253	-3	-1.17	106,200	-
[7183]	26/06/30	257	257	256	256	-1	-0.39	323,500	-
[7183]	26/06/29	256	257	256	257	0	0.00	190,100	-
[7183]	26/06/26	256	257	256	257	+1	+0.39	104,000	-
[7183]	26/06/25	257	257	256	256	0	0.00	71,000	-
[7183]	26/06/24	257	257	256	256	0	0.00	216,500	-
[7183]	26/06/23	257	257	256	256	0	0.00	148,100	-
[7183]	26/06/22	257	257	256	256	0	0.00	105,000	-
[7183]	26/06/19	256	257	256	256	-1	-0.39	40,700	-
[7183]	26/06/18	256	257	256	257	+1	+0.39	44,900	-
[7183]	26/06/17	256	257	256	256	0	0.00	56,300	-
[7183]	26/06/16	256	257	256	256	0	0.00	93,300	-
[7183]	26/06/15	256	257	256	256	0	0.00	226,100	-
[7183]	26/06/12	257	257	256	256	0	0.00	34,300	-
[7183]	26/06/11	256	257	256	256	0	0.00	66,900	-
[7183]	26/06/10	256	257	256	256	0	0.00	295,000	-
[7183]	26/06/09	257	257	256	256	0	0.00	61,600	-
[7183]	26/06/08	256	256	256	256	-1	-0.39	13,600	-
[7183]	26/06/05	256	257	256	257	+1	+0.39	24,500	-
[7183]	26/06/04	256	257	256	256	0	0.00	31,400	-
[7183]	26/06/03	256	256	256	256	0	0.00	98,600	-
[7183]	26/06/02	256	257	256	256	0	0.00	72,100	-
[7183]	26/06/01	256	257	256	256	-1	-0.39	61,800	-
[7183]	26/05/29	257	257	256	257	+1	+0.39	134,100	-
[7183]	26/05/28	256	257	256	256	0	0.00	38,400	-
[7183]	26/05/27	257	257	256	256	0	0.00	86,700	-
[7183]	26/05/26	256	257	256	256	0	0.00	71,100	-
[7183]	26/05/25	256	257	256	256	0	0.00	162,900	-
[7183]	26/05/22	256	257	256	256	0	+0.00	181,600	-
[7183]	26/05/21	256	257	256	256	0	+0.00	126,500	-
[7183]	26/05/20	256	257	256	256	0	+0.00	149,800	-
[7183]	26/05/19	256	257	256	256	-1.0	-0.39	143,100	-
[7183]	26/05/18	256	257	256	257	+1.0	+0.39	227,700	-
[7183]	26/05/15	256	257	256	256	0	+0.00	360,000	-
[7183]	26/05/14	256	257	256	256	+20.0	+8.47	1,258,200	-
[7183]	26/05/13	236	236	236	236	+50.0	+26.88	42,600	-
[7183]	26/05/12	177	186	176	186	+10.0	+5.68	399,500	-
[7183]	26/05/11	173	180	173	176	+2.0	+1.15	132,200	-
[7183]	26/05/08	175	175	171	174	-2.0	-1.14	106,600	-
[7183]	26/05/07	175	178	174	176	+2.0	+1.15	26,900	-
[7183]	26/05/01	179	179	173	174	-4.0	-2.25	33,300	-
[7183]	26/04/30	174	180	172	178	+4.0	+2.30	98,300	-
[7183]	26/04/28	170	175	167	174	+3.0	+1.75	86,300	-
[7183]	26/04/27	181	181	164	171	-10	-5.52	695,100	-
[7183]	26/04/24	184	185	179	181	-1	-0.55	125,200	-
[7183]	26/04/23	190	190	182	182	-6	-3.19	182,200	-
[7183]	26/04/22	186	190	186	188	-2	-1.05	151,600	-
[7183]	26/04/21	195	197	181	190	+17	+9.83	1,057,400	-
[7183]	26/04/20	178	178	171	173	-4	-2.26	69,900	-
[7183]	26/04/17	177	179	175	177	0	0.00	36,500	-
[7183]	26/04/16	175	179	175	177	+3	+1.72	66,400	-
[7183]	26/04/15	177	179	173	174	-1	-0.57	77,600	-
[7183]	26/04/14	179	180	175	175	-1	-0.57	69,000	-
[7183]	26/04/13	176	179	174	176	+1	+0.57	76,000	-
[7183]	26/04/10	180	181	170	175	-6	-3.31	268,900	-
[7183]	26/04/09	187	200	180	181	-3	-1.63	211,000	-
[7183]	26/04/08	188	189	182	184	-2	-1.08	100,400	-
[7183]	26/04/07	193	193	185	186	-5	-2.62	70,800	-
[7183]	26/04/06	199	205	187	191	-7	-3.54	281,700	-
[7183]	26/04/03	191	202	190	198	+2	+1.02	278,500	-
[7183]	26/04/02	211	215	195	196	-18	-8.41	443,200	-
[7183]	26/04/01	197	215	192	214	+22	+11.46	333,400	-
[7183]	26/03/31	190	197	188	192	+4	+2.13	32,000	-
[7183]	26/03/30	182	203	182	188	-2	-1.05	91,100	-
[7183]	26/03/27	179	212	179	190	+12	+6.74	288,600	-
[7183]	26/03/26	185	193	176	178	-7	-3.78	238,300	-
[7183]	26/03/25	194	197	182	185	-10	-5.13	340,500	-
[7183]	26/03/24	211	213	193	195	-14	-6.70	197,700	-
[7183]	26/03/23	212	226	207	209	-3	-1.42	139,800	-
[7183]	26/03/19	216	231	210	212	-2	-0.93	396,200	-
[7183]	26/03/18	211	217	206	214	+3	+1.42	217,200	-
[7183]	26/03/17	200	223	200	211	+3	+1.44	539,600	-
[7183]	26/03/16	183	216	183	208	+24	+13.04	1,057,600	-
[7183]	26/03/13	192	192	184	184	-9	-4.66	43,000	-
[7183]	26/03/12	188	195	182	193	+6	+3.21	144,000	-
[7183]	26/03/11	187	191	186	187	+1	+0.54	91,800	-
[7183]	26/03/10	181	190	177	186	+6	+3.33	215,000	-
[7183]	26/03/09	170	180	168	180	0	0.00	54,600	-
[7183]	26/03/06	170	180	170	180	+7	+4.05	29,700	-
[7183]	26/03/05	170	175	170	173	+6	+3.59	22,700	-
[7183]	26/03/04	167	169	166	167	-5	-2.91	27,000	-
[7183]	26/03/03	180	180	172	172	-9	-4.97	54,900	-
[7183]	26/03/02	182	182	175	181	-5	-2.69	54,800	-
[7183]	26/02/27	182	187	182	186	+2	+1.09	33,500	-
[7183]	26/02/26	177	186	174	184	+7	+3.95	118,000	-
[7183]	26/02/25	176	177	174	177	+2	+1.14	118,100	-
[7183]	26/02/24	174	177	174	175	0	0.00	40,200	-
[7183]	26/02/20	173	176	170	175	+2	+1.16	62,200	-
[7183]	26/02/19	173	173	170	173	0	0.00	28,600	-
[7183]	26/02/18	170	175	169	173	+5	+2.98	52,000	-
[7183]	26/02/17	170	170	166	168	-3	-1.75	68,000	-
[7183]	26/02/16	166	171	164	171	+4	+2.40	83,100	-
[7183]	26/02/13	169	169	165	167	-1	-0.60	45,100	-
[7183]	26/02/12	172	173	165	168	-2	-1.18	234,100	-
[7183]	26/02/10	164	181	164	170	+8	+4.94	802,500	-
[7183]	26/02/09	160	162	159	162	+3	+1.89	23,800	-
[7183]	26/02/06	160	160	158	159	-1	-0.63	30,600	-
[7183]	26/02/05	167	168	158	160	-7	-4.19	140,600	-
[7183]	26/02/04	163	167	162	167	+4	+2.45	29,500	-
[7183]	26/02/03	167	167	160	163	-4	-2.40	63,100	-
[7183]	26/02/02	167	167	160	167	+1	+0.60	75,800	-
[7183]	26/01/30	165	166	164	166	0	0.00	13,100	-
[7183]	26/01/29	161	166	161	166	+4	+2.47	14,400	-
[7183]	26/01/28	164	167	162	162	-2	-1.22	12,200	-
[7183]	26/01/27	163	167	163	164	+2	+1.23	29,900	-
[7183]	26/01/26	165	167	162	162	-4	-2.41	33,300	-
[7183]	26/01/23	165	167	163	166	+2	+1.22	33,600	-
[7183]	26/01/22	162	164	162	164	+2	+1.23	11,700	-
[7183]	26/01/21	164	165	159	162	+1	+0.62	38,100	-
[7183]	26/01/20	163	164	160	161	-3	-1.83	9,900	-
[7183]	26/01/19	161	165	159	164	+4	+2.50	33,000	-
[7183]	26/01/16	158	161	157	160	+3	+1.91	30,600	-
[7183]	26/01/15	156	158	156	157	+1	+0.64	23,300	-
[7183]	26/01/14	153	157	152	156	+2	+1.30	44,900	-
[7183]	26/01/13	155	156	153	154	-1	-0.65	35,100	-
[7183]	26/01/09	156	157	153	155	+1	+0.65	43,900	-
[7183]	26/01/08	153	156	153	154	+1	+0.65	30,100	-
[7183]	26/01/07	153	154	152	153	+1	+0.66	25,200	-
[7183]	26/01/06	151	153	151	152	0	0.00	21,300	-
[7183]	26/01/05	153	153	148	152	-1	-0.65	39,300	-
[7183]	25/12/30	152	154	150	153	+2	+1.32	50,800	-
[7183]	25/12/29	149	151	147	151	+1	+0.67	36,200	-
[7183]	25/12/26	152	152	149	150	-1	-0.66	34,100	-
[7183]	25/12/25	148	152	147	151	+4	+2.72	151,500	-
[7183]	25/12/24	147	148	146	147	0	0.00	47,100	-
[7183]	25/12/23	147	148	146	147	+1	+0.68	46,000	-
[7183]	25/12/22	147	147	146	146	0	0.00	58,200	-
[7183]	25/12/19	145	146	145	146	+1	+0.69	24,900	-
[7183]	25/12/18	144	146	144	145	0	0.00	28,000	-
[7183]	25/12/17	145	145	143	145	0	0.00	28,600	-
[7183]	25/12/16	145	145	144	145	0	0.00	47,600	-
[7183]	25/12/15	144	145	144	145	+2	+1.40	47,800	-
[7183]	25/12/12	145	145	143	143	-2	-1.38	35,600	-
[7183]	25/12/11	147	147	143	145	-2	-1.36	44,900	-
[7183]	25/12/10	149	149	145	147	+1	+0.68	51,000	-
[7183]	25/12/09	144	147	144	146	+3	+2.10	81,600	-
[7183]	25/12/08	142	145	142	143	+1	+0.70	156,200	-
[7183]	25/12/05	143	144	142	142	-2	-1.39	37,300	-
[7183]	25/12/04	144	144	143	144	+1	+0.70	28,600	-
[7183]	25/12/03	143	144	142	143	+1	+0.70	23,100	-
[7183]	25/12/02	144	145	142	142	-1	-0.70	43,600	-
[7183]	25/12/01	144	146	143	143	-2	-1.38	59,600	-
[7183]	25/11/28	142	145	142	145	0	0.00	137,200	-
[7183]	25/11/27	145	145	144	145	0	0.00	39,800	-
[7183]	25/11/26	144	147	144	145	0	0.00	195,100	-
[7183]	25/11/25	148	150	144	145	-3	-2.03	87,400	-
[7183]	25/11/21	146	148	146	148	+2	+1.37	20,800	-
[7183]	25/11/20	148	148	146	146	-2	-1.35	45,300	-
[7183]	25/11/19	148	150	148	148	0	0.00	31,400	-
[7183]	25/11/18	153	153	148	148	-4	-2.63	57,200	-
[7183]	25/11/17	152	153	151	152	0	0.00	53,800	-
[7183]	25/11/14	153	154	152	152	-1	-0.65	64,700	-
[7183]	25/11/13	157	157	153	153	-2	-1.29	70,300	-
[7183]	25/11/12	159	159	153	155	-3	-1.90	147,700	-
[7183]	25/11/11	158	175	152	158	+4	+2.60	2,355,100	-
[7183]	25/11/10	151	154	150	154	+3	+1.99	34,900	-
[7183]	25/11/07	150	152	150	151	0	0.00	14,800	-
[7183]	25/11/06	153	153	151	151	-2	-1.31	11,600	-
[7183]	25/11/05	155	155	152	153	-2	-1.29	18,900	-
[7183]	25/11/04	158	158	154	155	0	0.00	16,200	-
[7183]	25/10/31	156	158	155	155	0	0.00	14,100	-
[7183]	25/10/30	154	156	154	155	-2	-1.27	16,300	-
[7183]	25/10/29	161	161	156	157	-4	-2.48	20,400	-
[7183]	25/10/28	161	163	160	161	+1	+0.63	25,100	-
[7183]	25/10/27	158	160	158	160	+1	+0.63	32,000	-
[7183]	25/10/24	161	161	158	159	-1	-0.63	10,400	-
[7183]	25/10/23	159	160	158	160	+1	+0.63	11,300	-
[7183]	25/10/22	158	159	157	159	+1	+0.63	3,500	-
[7183]	25/10/21	159	159	157	158	+1	+0.64	8,300	-
[7183]	25/10/20	158	159	155	157	0	0.00	33,500	-
[7183]	25/10/17	155	157	155	157	+2	+1.29	114,800	-
[7183]	25/10/16	161	162	153	155	-7	-4.32	81,500	-
[7183]	25/10/15	161	163	161	162	+1	+0.62	12,300	-
[7183]	25/10/14	163	163	160	161	-3	-1.83	37,300	-
[7183]	25/10/10	163	164	163	164	+1	+0.61	8,800	-
[7183]	25/10/09	164	164	163	163	-1	-0.61	18,100	-
[7183]	25/10/08	165	165	163	164	-1	-0.61	8,400	-
[7183]	25/10/07	164	165	163	165	0	0.00	24,000	-
[7183]	25/10/06	165	166	164	165	+1	+0.61	10,600	-
[7183]	25/10/03	164	165	164	164	-1	-0.61	6,800	-
[7183]	25/10/02	165	166	164	165	0	0.00	15,300	-
[7183]	25/10/01	167	167	165	165	-3	-1.79	44,000	-
[7183]	25/09/30	166	168	166	168	0	0.00	9,300	-
[7183]	25/09/29	166	168	164	168	0	0.00	37,200	-
[7183]	25/09/26	173	173	168	168	-6	-3.45	54,600	-
[7183]	25/09/25	174	174	172	174	+3	+1.75	12,400	-
[7183]	25/09/24	172	172	170	171	-2	-1.16	21,200	-
[7183]	25/09/22	171	177	170	173	+1	+0.58	94,800	-
[7183]	25/09/19	172	173	170	172	-1	-0.58	41,600	-
[7183]	25/09/18	170	173	170	173	+3	+1.76	36,200	-
[7183]	25/09/17	168	174	166	170	+2	+1.19	80,400	-
[7183]	25/09/16	169	169	166	168	0	0.00	37,500	-
[7183]	25/09/12	169	171	168	168	-1	-0.59	17,300	-
[7183]	25/09/11	172	172	168	169	-2	-1.17	41,100	-
[7183]	25/09/10	172	172	169	171	-1	-0.58	45,700	-
[7183]	25/09/09	170	174	170	172	+2	+1.18	56,900	-
[7183]	25/09/08	169	170	168	170	+3	+1.80	55,600	-
[7183]	25/09/05	166	167	166	167	+1	+0.60	19,500	-