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
[2349]	26/10/29	2,466	2,492	2,466	2,467	-33.0	-1.32	1,400	26,953,291,776
[2349]	26/10/28	2,514	2,519	2,500	2,500	0	+0.00	2,800	27,313,833,984
[2349]	26/10/27	2,517	2,517	2,482	2,500	0	+0.00	1,200	27,313,833,984
[2349]	26/10/26	2,495	2,529	2,476	2,500	+5.0	+0.20	8,200	27,313,833,984
[2349]	26/10/23	2,481	2,495	2,481	2,495	+14.0	+0.56	2,200	27,259,207,680
[2349]	26/10/22	2,489	2,489	2,444	2,481	+23.0	+0.94	5,800	27,106,250,752
[2349]	26/10/21	2,461	2,489	2,455	2,458	+3.0	+0.12	7,300	26,854,963,200
[2349]	26/10/20	2,455	2,478	2,455	2,455	0	+0.00	2,500	26,822,184,960
[2349]	26/10/19	2,455	2,455	2,455	2,455	+11.0	+0.45	200	26,822,184,960
[2349]	26/10/16	－	－	－	2,444	－	－	0	-
[2349]	26/10/15	2,443	2,444	2,443	2,444	-39.0	-1.57	200	26,702,004,224
[2349]	26/10/14	2,485	2,485	2,476	2,483	+48.0	+1.97	500	27,128,100,864
[2349]	26/10/13	2,435	2,435	2,435	2,435	-25.0	-1.02	100	26,603,675,648
[2349]	26/10/09	－	－	－	2,460	－	－	0	-
[2349]	26/10/08	2,460	2,460	2,460	2,460	-39.0	-1.56	100	26,876,813,312
[2349]	26/10/07	2,449	2,499	2,449	2,499	+53.0	+2.17	900	27,302,909,952
[2349]	26/10/06	－	－	－	2,446	－	－	0	-
[2349]	26/10/05	2,446	2,446	2,446	2,446	-37.0	-1.49	100	26,723,856,384
[2349]	26/10/02	－	－	－	2,483	－	－	0	-
[2349]	26/10/01	2,483	2,491	2,483	2,483	-40.0	-1.59	1,300	27,128,100,864
[2349]	26/09/30	2,523	2,523	2,523	2,523	+50.0	+2.02	100	27,565,121,536
[2349]	26/09/29	2,471	2,473	2,463	2,473	-29.0	-1.16	400	27,018,846,208
[2349]	26/09/28	2,511	2,522	2,498	2,502	-9.0	-0.36	3,700	27,335,686,144
[2349]	26/09/25	2,514	2,514	2,464	2,511	-4.0	-0.16	7,100	27,434,016,768
[2349]	26/09/24	2,524	2,541	2,428	2,515	-9.0	-0.36	3,700	27,477,716,992
[2349]	26/09/18	2,510	2,600	2,498	2,524	+63.0	+2.56	6,200	27,576,047,616
[2349]	26/09/17	2,461	2,540	2,386	2,461	0	+0.00	32,700	26,887,739,392
[2349]	26/09/16	2,410	2,492	2,410	2,461	+62.0	+2.58	1,000	26,887,739,392
[2349]	26/09/15	2,412	2,412	2,399	2,399	-49.0	-2.00	1,500	26,210,355,200
[2349]	26/09/14	2,432	2,450	2,432	2,448	-17.0	-0.69	500	26,745,706,496
[2349]	26/09/11	－	－	－	2,465	－	－	0	-
[2349]	26/09/10	－	－	－	2,465	－	－	0	-
[2349]	26/09/09	2,465	2,465	2,465	2,465	0	+0.00	100	26,931,441,664
[2349]	26/09/08	2,465	2,465	2,465	2,465	-3.0	-0.12	100	26,931,441,664
[2349]	26/09/07	2,465	2,468	2,465	2,468	+7.0	+0.28	200	26,964,217,856
[2349]	26/09/04	2,473	2,495	2,461	2,461	-7.0	-0.28	1,100	26,887,739,392
[2349]	26/09/03	2,468	2,468	2,468	2,468	-32.0	-1.28	100	26,964,217,856
[2349]	26/09/02	2,475	2,500	2,475	2,500	-8.0	-0.32	600	27,313,833,984
[2349]	26/09/01	2,511	2,537	2,508	2,508	-34.0	-1.34	300	27,401,238,528
[2349]	26/08/31	2,491	2,542	2,490	2,542	+5.0	+0.20	1,000	27,772,706,816
[2349]	26/08/28	2,544	2,544	2,537	2,537	-9.0	-0.35	1,100	27,718,080,512
[2349]	26/08/27	2,549	2,549	2,473	2,546	+36.0	+1.43	2,000	27,816,409,088
[2349]	26/08/26	2,550	2,550	2,500	2,510	+10.0	+0.40	400	27,423,090,688
[2349]	26/08/25	2,486	2,519	2,486	2,500	-43.0	-1.69	9,000	27,313,833,984
[2349]	26/08/24	2,543	2,543	2,543	2,543	0	+0.00	100	27,783,632,896
[2349]	26/08/21	2,550	2,575	2,543	2,543	-7.0	-0.27	1,100	27,783,632,896
[2349]	26/08/20	2,555	2,573	2,542	2,550	+10.0	+0.39	3,900	27,860,111,360
[2349]	26/08/19	2,540	2,540	2,540	2,540	+2.0	+0.08	1,000	27,750,856,704
[2349]	26/08/18	2,520	2,538	2,520	2,538	+21.0	+0.83	700	27,729,004,544
[2349]	26/08/17	2,500	2,540	2,500	2,517	-33.0	-1.29	2,000	27,499,628,544
[2349]	26/08/14	2,500	2,550	2,500	2,550	+46.0	+1.84	1,900	27,860,172,800
[2349]	26/08/13	－	－	－	2,504	－	－	0	-
[2349]	26/08/12	2,502	2,504	2,502	2,504	-46	-1.80	200	-
[2349]	26/08/10	2,411	2,550	2,411	2,550	+39	+1.55	1,300	-
[2349]	26/08/07	2,511	2,511	2,511	2,511	-1	-0.04	100	-
[2349]	26/08/06	2,530	2,560	2,492	2,512	-18	-0.71	12,700	-
[2349]	26/08/05	2,503	2,538	2,503	2,530	+10	+0.40	10,700	-
[2349]	26/08/04	2,520	2,520	2,500	2,520	-4	-0.16	1,500	-
[2349]	26/08/03	2,521	2,524	2,521	2,524	－	－	200	-
[2349]	26/07/31	－	－	－	2,521	－	－	0	-
[2349]	26/07/30	－	－	－	2,521	－	－	0	-
[2349]	26/07/29	2,523	2,523	2,521	2,521	-2	-0.08	300	-
[2349]	26/07/28	2,522	2,523	2,503	2,523	+1	+0.04	2,000	-
[2349]	26/07/27	2,500	2,523	2,500	2,522	+10	+0.40	15,400	-
[2349]	26/07/24	2,511	2,515	2,511	2,512	+1	+0.04	800	-
[2349]	26/07/23	2,529	2,529	2,511	2,511	-14	-0.55	2,300	-
[2349]	26/07/22	2,520	2,525	2,517	2,525	+7	+0.28	5,100	-
[2349]	26/07/21	2,516	2,518	2,514	2,518	+3	+0.12	2,100	-
[2349]	26/07/17	2,510	2,515	2,510	2,515	+5	+0.20	2,000	-
[2349]	26/07/16	2,499	2,510	2,498	2,510	+12	+0.48	3,000	-
[2349]	26/07/15	2,488	2,498	2,480	2,498	0	0.00	2,200	-
[2349]	26/07/14	2,488	2,500	2,459	2,498	+6	+0.24	2,500	-
[2349]	26/07/13	2,449	2,493	2,449	2,492	-7	-0.28	2,700	-
[2349]	26/07/10	2,499	2,508	2,449	2,499	-1	-0.04	5,900	-
[2349]	26/07/09	2,499	2,500	2,471	2,500	－	－	800	-
[2349]	26/07/08	－	－	－	2,500	－	－	0	-
[2349]	26/07/07	2,498	2,500	2,488	2,500	-10	-0.40	500	-
[2349]	26/07/06	2,369	2,510	2,313	2,510	+91	+3.76	16,400	-
[2349]	26/07/03	2,343	2,496	2,343	2,419	-52	-2.10	5,400	-
[2349]	26/07/02	2,500	2,520	2,412	2,471	-29	-1.16	6,800	-
[2349]	26/07/01	2,525	2,525	2,460	2,500	+45	+1.83	11,700	-
[2349]	26/06/30	2,350	2,460	2,350	2,455	+155	+6.74	9,700	-
[2349]	26/06/29	2,329	2,349	2,293	2,300	-4	-0.17	7,900	-
[2349]	26/06/26	2,294	2,323	2,292	2,304	+10	+0.44	6,400	-
[2349]	26/06/25	2,350	2,380	2,294	2,294	-39	-1.67	17,500	-
[2349]	26/06/24	2,299	2,333	2,299	2,333	+55	+2.41	2,000	-
[2349]	26/06/23	2,278	2,298	2,278	2,278	+2	+0.09	1,300	-
[2349]	26/06/22	2,269	2,282	2,266	2,276	+17	+0.75	3,200	-
[2349]	26/06/19	2,310	2,360	2,259	2,259	-49	-2.12	14,400	-
[2349]	26/06/18	2,310	2,329	2,300	2,308	+2	+0.09	6,900	-
[2349]	26/06/17	2,301	2,318	2,300	2,306	+5	+0.22	6,100	-
[2349]	26/06/16	2,310	2,356	2,299	2,301	-47	-2.00	7,600	-
[2349]	26/06/15	2,334	2,350	2,300	2,348	+34	+1.47	5,700	-
[2349]	26/06/12	2,314	2,314	2,314	2,314	0	0.00	100	-
[2349]	26/06/11	2,280	2,315	2,280	2,314	－	－	1,400	-
[2349]	26/06/10	－	－	－	2,299	－	－	0	-
[2349]	26/06/09	2,282	2,320	2,280	2,299	+8	+0.35	2,500	-
[2349]	26/06/08	2,291	2,291	2,291	2,291	-42	-1.80	200	-
[2349]	26/06/05	2,356	2,411	2,330	2,333	－	－	7,000	-
[2349]	26/06/04	－	－	－	2,393	－	－	0	-
[2349]	26/06/03	－	－	－	2,393	－	－	0	-
[2349]	26/06/02	2,393	2,393	2,393	2,393	+50	+2.13	100	-
[2349]	26/06/01	2,380	2,400	2,343	2,343	-137	-5.52	4,400	-
[2349]	26/05/29	2,498	2,498	2,450	2,480	+30	+1.22	500	-
[2349]	26/05/28	2,475	2,485	2,450	2,450	+25	+1.03	1,800	-
[2349]	26/05/27	2,396	2,450	2,396	2,425	+29	+1.21	700	-
[2349]	26/05/26	2,400	2,460	2,393	2,396	+16	+0.67	1,800	-
[2349]	26/05/25	2,373	2,407	2,366	2,380	+57	+2.45	5,800	-
[2349]	26/05/22	2,339	2,401	2,300	2,323	-16.0	-0.68	12,500	-
[2349]	26/05/21	2,397	2,415	2,318	2,339	+39.0	+1.70	6,600	-
[2349]	26/05/20	2,310	2,330	2,300	2,300	-6.0	-0.26	5,700	-
[2349]	26/05/19	2,342	2,396	2,300	2,306	+14.0	+0.61	8,400	-
[2349]	26/05/18	2,320	2,365	2,292	2,292	-24.0	-1.04	7,400	-
[2349]	26/05/15	2,313	2,398	2,313	2,316	+36.0	+1.58	1,000	-
[2349]	26/05/14	2,290	2,301	2,280	2,280	-20.0	-0.87	500	-
[2349]	26/05/13	2,300	2,300	2,285	2,300	-6.0	-0.26	400	-
[2349]	26/05/12	2,293	2,308	2,293	2,306	+6.0	+0.26	400	-
[2349]	26/05/11	2,320	2,347	2,299	2,300	-20.0	-0.86	7,700	-
[2349]	26/05/08	2,324	2,370	2,300	2,320	-25.0	-1.07	8,000	-
[2349]	26/05/07	2,310	2,377	2,300	2,345	-15.0	-0.64	8,000	-
[2349]	26/05/01	2,350	2,400	2,350	2,360	-90.0	-3.67	1,500	-
[2349]	26/04/30	2,450	2,450	2,450	2,450	-50.0	-2.00	200	-
[2349]	26/04/28	2,499	2,500	2,466	2,500	+60.0	+2.46	6,100	-
[2349]	26/04/27	2,443	2,443	2,416	2,440	-6	-0.25	4,200	-
[2349]	26/04/24	2,390	2,446	2,390	2,446	+53	+2.21	3,700	-
[2349]	26/04/23	2,400	2,400	2,385	2,393	-7	-0.29	600	-
[2349]	26/04/22	2,478	2,500	2,395	2,400	+3	+0.13	8,000	-
[2349]	26/04/21	2,364	2,500	2,364	2,397	+83	+3.59	5,100	-
[2349]	26/04/20	2,310	2,358	2,310	2,314	-46	-1.95	3,100	-
[2349]	26/04/17	2,360	2,360	2,360	2,360	0	0.00	200	-
[2349]	26/04/16	2,333	2,360	2,333	2,360	+27	+1.16	200	-
[2349]	26/04/15	2,337	2,337	2,333	2,333	-34	-1.44	200	-
[2349]	26/04/14	2,327	2,367	2,300	2,367	－	－	4,000	-
[2349]	26/04/13	－	－	－	2,331	－	－	0	-
[2349]	26/04/10	2,310	2,335	2,310	2,331	+21	+0.91	600	-
[2349]	26/04/09	2,311	2,339	2,310	2,310	-10	-0.43	900	-
[2349]	26/04/08	2,320	2,330	2,320	2,320	+5	+0.22	600	-
[2349]	26/04/07	2,315	2,341	2,311	2,315	-50	-2.11	3,800	-
[2349]	26/04/06	2,342	2,392	2,342	2,365	－	－	800	-
[2349]	26/04/03	－	－	－	2,392	－	－	0	-
[2349]	26/04/02	－	－	－	2,392	－	－	0	-
[2349]	26/04/01	2,425	2,425	2,390	2,392	-18	-0.75	1,000	-
[2349]	26/03/31	2,450	2,472	2,402	2,410	-90	-3.60	1,900	-
[2349]	26/03/30	2,505	2,517	2,500	2,500	－	－	2,600	-
[2349]	26/03/27	－	－	－	2,520	－	－	0	-
[2349]	26/03/26	2,520	2,520	2,510	2,520	0	0.00	500	-
[2349]	26/03/25	2,525	2,525	2,500	2,520	+10	+0.40	3,500	-
[2349]	26/03/24	2,510	2,510	2,509	2,510	+10	+0.40	1,100	-
[2349]	26/03/23	2,509	2,509	2,498	2,500	-7	-0.28	3,400	-
[2349]	26/03/19	2,507	2,507	2,500	2,507	0	0.00	1,300	-
[2349]	26/03/18	2,488	2,507	2,486	2,507	+49	+1.99	7,500	-
[2349]	26/03/17	2,458	2,458	2,458	2,458	0	0.00	100	-
[2349]	26/03/16	2,488	2,488	2,458	2,458	-22	-0.89	200	-
[2349]	26/03/13	2,480	2,480	2,480	2,480	-9	-0.36	200	-
[2349]	26/03/12	2,487	2,489	2,480	2,489	+2	+0.08	1,000	-
[2349]	26/03/11	2,487	2,487	2,487	2,487	+25	+1.02	100	-
[2349]	26/03/10	2,494	2,494	2,462	2,462	+8	+0.33	900	-
[2349]	26/03/09	2,415	2,493	2,365	2,454	+14	+0.57	1,000	-
[2349]	26/03/06	2,502	2,502	2,432	2,440	-61	-2.44	1,500	-
[2349]	26/03/05	2,535	2,548	2,499	2,501	+3	+0.12	1,800	-
[2349]	26/03/04	2,515	2,530	2,498	2,498	+33	+1.34	4,300	-
[2349]	26/03/03	2,451	2,512	2,436	2,465	-36	-1.44	2,600	-
[2349]	26/03/02	2,305	2,501	2,303	2,501	-4	-0.16	14,400	-
[2349]	26/02/27	2,492	2,505	2,490	2,505	+6	+0.24	1,900	-
[2349]	26/02/26	2,477	2,500	2,472	2,499	+35	+1.42	4,200	-
[2349]	26/02/25	2,465	2,465	2,464	2,464	-1	-0.04	4,100	-
[2349]	26/02/24	2,457	2,466	2,454	2,465	-2	-0.08	2,900	-
[2349]	26/02/20	2,472	2,472	2,460	2,467	-10	-0.40	600	-
[2349]	26/02/19	2,439	2,479	2,439	2,477	+73	+3.04	1,300	-
[2349]	26/02/18	2,391	2,443	2,391	2,404	+20	+0.84	1,100	-
[2349]	26/02/17	2,398	2,450	2,356	2,384	+4	+0.17	4,200	-
[2349]	26/02/16	2,380	2,380	2,380	2,380	0	0.00	100	-
[2349]	26/02/13	2,353	2,380	2,353	2,380	-10	-0.42	600	-
[2349]	26/02/12	2,390	2,390	2,390	2,390	-6	-0.25	200	-
[2349]	26/02/10	2,395	2,396	2,395	2,396	-49	-2.00	300	-
[2349]	26/02/09	2,394	2,445	2,394	2,445	+1	+0.04	300	-
[2349]	26/02/06	2,432	2,446	2,383	2,444	+20	+0.83	1,300	-
[2349]	26/02/05	2,386	2,436	2,386	2,424	+24	+1.00	300	-
[2349]	26/02/04	2,376	2,401	2,306	2,400	0	0.00	3,900	-
[2349]	26/02/03	2,383	2,401	2,383	2,400	+50	+2.13	1,400	-
[2349]	26/02/02	2,318	2,366	2,318	2,350	+32	+1.38	700	-
[2349]	26/01/30	2,320	2,321	2,282	2,318	-2	-0.09	2,000	-
[2349]	26/01/29	2,347	2,347	2,316	2,320	+3	+0.13	500	-
[2349]	26/01/28	2,409	2,487	2,317	2,317	-22	-0.94	2,200	-
[2349]	26/01/27	2,300	2,340	2,291	2,339	+51	+2.23	1,700	-
[2349]	26/01/26	2,310	2,310	2,288	2,288	-34	-1.46	3,500	-
[2349]	26/01/23	2,320	2,325	2,320	2,322	+19	+0.83	600	-
[2349]	26/01/22	2,302	2,320	2,301	2,303	+2	+0.09	1,000	-
[2349]	26/01/21	2,295	2,303	2,295	2,301	+21	+0.92	1,200	-
[2349]	26/01/20	2,276	2,287	2,276	2,280	+7	+0.31	1,400	-
[2349]	26/01/19	2,278	2,278	2,272	2,273	-5	-0.22	700	-
[2349]	26/01/16	2,288	2,288	2,278	2,278	-10	-0.44	200	-
[2349]	26/01/15	2,293	2,293	2,282	2,288	+6	+0.26	700	-
[2349]	26/01/14	2,272	2,282	2,272	2,282	+8	+0.35	500	-
[2349]	26/01/13	2,276	2,290	2,273	2,274	-2	-0.09	2,600	-
[2349]	26/01/09	2,276	2,276	2,276	2,276	-2	-0.09	200	-
[2349]	26/01/08	2,299	2,299	2,278	2,278	-5	-0.22	200	-
[2349]	26/01/07	2,304	2,304	2,283	2,283	+3	+0.13	400	-
[2349]	26/01/06	2,311	2,311	2,280	2,280	-1	-0.04	500	-
[2349]	26/01/05	2,277	2,281	2,277	2,281	+4	+0.18	300	-
[2349]	25/12/30	2,280	2,280	2,277	2,277	-6	-0.26	600	-
[2349]	25/12/29	2,311	2,311	2,283	2,283	-22	-0.95	2,000	-
[2349]	25/12/26	2,312	2,312	2,291	2,305	+19	+0.83	2,900	-
[2349]	25/12/25	2,300	2,300	2,286	2,286	-29	-1.25	4,400	-
[2349]	25/12/24	2,325	2,325	2,308	2,315	+7	+0.30	900	-
[2349]	25/12/23	2,307	2,308	2,294	2,308	+8	+0.35	2,100	-
[2349]	25/12/22	2,311	2,311	2,287	2,300	-10	-0.43	1,300	-
[2349]	25/12/19	2,310	2,310	2,301	2,310	+18	+0.79	600	-
[2349]	25/12/18	2,272	2,292	2,272	2,292	+22	+0.97	1,800	-
[2349]	25/12/17	2,270	2,270	2,268	2,270	+3	+0.13	500	-
[2349]	25/12/16	2,300	2,300	2,265	2,267	-52	-2.24	1,100	-
[2349]	25/12/15	2,268	2,319	2,268	2,319	+37	+1.62	400	-
[2349]	25/12/12	2,340	2,340	2,275	2,282	-88	-3.71	3,300	-
[2349]	25/12/11	2,375	2,375	2,300	2,370	+39	+1.67	9,800	-
[2349]	25/12/10	2,329	2,348	2,329	2,331	+2	+0.09	1,600	-
[2349]	25/12/09	2,300	2,335	2,300	2,329	+12	+0.52	2,500	-
[2349]	25/12/08	2,300	2,330	2,299	2,317	-23	-0.98	1,700	-
[2349]	25/12/05	2,308	2,350	2,300	2,340	+20	+0.86	5,800	-
[2349]	25/12/04	2,260	2,320	2,260	2,320	－	－	800	-
[2349]	25/12/03	－	－	－	2,258	－	－	0	-
[2349]	25/12/02	2,272	2,272	2,258	2,258	－	－	300	-
[2349]	25/12/01	－	－	－	2,306	－	－	0	-
[2349]	25/11/28	2,326	2,337	2,301	2,306	+18	+0.79	1,800	-
[2349]	25/11/27	2,301	2,337	2,277	2,288	-13	-0.56	2,100	-
[2349]	25/11/26	2,301	2,301	2,301	2,301	+33	+1.46	100	-
[2349]	25/11/25	2,336	2,338	2,268	2,268	-20	-0.87	4,400	-
[2349]	25/11/21	2,288	2,288	2,288	2,288	+1	+0.04	200	-
[2349]	25/11/20	2,320	2,320	2,287	2,287	+17	+0.75	500	-
[2349]	25/11/19	2,293	2,300	2,270	2,270	+9	+0.40	600	-
[2349]	25/11/18	2,300	2,300	2,261	2,261	+9	+0.40	3,000	-
[2349]	25/11/17	2,289	2,289	2,252	2,252	-37	-1.62	500	-
[2349]	25/11/14	2,250	2,289	2,249	2,289	+6	+0.26	900	-
[2349]	25/11/13	2,340	2,340	2,238	2,283	-57	-2.44	2,800	-
[2349]	25/11/12	2,329	2,350	2,283	2,340	+61	+2.68	1,700	-
[2349]	25/11/11	2,289	2,300	2,250	2,279	-10	-0.44	1,500	-
[2349]	25/11/10	2,298	2,298	2,230	2,289	-9	-0.39	900	-
[2349]	25/11/07	2,236	2,298	2,236	2,298	+41	+1.82	1,000	-
[2349]	25/11/06	2,273	2,273	2,257	2,257	+29	+1.30	1,000	-
[2349]	25/11/05	2,249	2,249	2,228	2,228	-32	-1.42	400	-
[2349]	25/11/04	2,284	2,284	2,260	2,260	-20	-0.88	200	-
[2349]	25/10/31	2,280	2,280	2,280	2,280	0	0.00	100	-
[2349]	25/10/30	2,305	2,305	2,280	2,280	-10	-0.44	800	-
[2349]	25/10/29	2,291	2,291	2,290	2,290	-5	-0.22	500	-
[2349]	25/10/28	2,300	2,300	2,295	2,295	-5	-0.22	1,500	-
[2349]	25/10/27	2,339	2,339	2,300	2,300	-39	-1.67	5,700	-
[2349]	25/10/24	2,311	2,339	2,292	2,339	+37	+1.61	1,300	-
[2349]	25/10/23	2,319	2,319	2,295	2,302	-18	-0.78	3,100	-
[2349]	25/10/22	2,333	2,333	2,300	2,320	+25	+1.09	1,700	-
[2349]	25/10/21	2,344	2,344	2,295	2,295	-20	-0.86	2,700	-
[2349]	25/10/20	2,304	2,341	2,304	2,315	+16	+0.70	300	-
[2349]	25/10/17	2,300	2,300	2,290	2,299	+9	+0.39	800	-
[2349]	25/10/16	2,290	2,290	2,290	2,290	0	0.00	200	-
[2349]	25/10/15	2,290	2,340	2,290	2,290	0	0.00	2,200	-
[2349]	25/10/14	2,290	2,370	2,290	2,290	+6	+0.26	6,000	-
[2349]	25/10/10	2,284	2,284	2,284	2,284	+1	+0.04	300	-
[2349]	25/10/09	2,310	2,310	2,283	2,283	-19	-0.83	400	-
[2349]	25/10/08	2,310	2,310	2,302	2,302	+2	+0.09	1,900	-
[2349]	25/10/07	2,360	2,360	2,299	2,300	-70	-2.95	1,200	-
[2349]	25/10/06	2,350	2,370	2,350	2,370	+30	+1.28	300	-
[2349]	25/10/03	2,347	2,347	2,300	2,340	-35	-1.47	1,000	-
[2349]	25/10/02	2,323	2,375	2,307	2,375	+52	+2.24	900	-
[2349]	25/10/01	2,323	2,323	2,323	2,323	-27	-1.15	200	-
[2349]	25/09/30	2,350	2,350	2,350	2,350	0	0.00	200	-
[2349]	25/09/29	2,340	2,350	2,317	2,350	+23	+0.99	6,800	-
[2349]	25/09/26	2,326	2,330	2,317	2,327	+15	+0.65	2,100	-
[2349]	25/09/25	2,310	2,326	2,310	2,312	-18	-0.77	4,100	-
[2349]	25/09/24	2,339	2,340	2,307	2,330	-10	-0.43	2,500	-
[2349]	25/09/22	2,345	2,345	2,296	2,340	+45	+1.96	4,200	-
[2349]	25/09/19	2,335	2,349	2,295	2,295	+10	+0.44	2,600	-
[2349]	25/09/18	2,330	2,343	2,191	2,285	-49	-2.10	8,000	-
[2349]	25/09/17	2,340	2,344	2,320	2,334	-6	-0.26	600	-
[2349]	25/09/16	2,370	2,370	2,340	2,340	－	－	600	-
[2349]	25/09/12	－	－	－	2,370	－	－	0	-
[2349]	25/09/11	－	－	－	2,370	－	－	0	-
[2349]	25/09/10	2,340	2,370	2,340	2,370	+30	+1.28	700	-
[2349]	25/09/09	2,340	2,342	2,340	2,340	0	0.00	900	-
[2349]	25/09/08	2,382	2,382	2,339	2,340	-18	-0.76	1,500	-
[2349]	25/09/05	2,399	2,399	2,282	2,358	-19	-0.80	6,000	-