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
[2480]	26/10/30	1,745	1,745	1,745	1,745	-25.0	-1.41	500	6,156,510,208
[2480]	26/10/29	1,770	1,770	1,770	1,770	+3.0	+0.17	100	6,244,712,448
[2480]	26/10/28	－	－	－	1,767	－	－	0	-
[2480]	26/10/27	1,770	1,770	1,765	1,767	+7.0	+0.40	1,000	6,234,127,872
[2480]	26/10/26	1,744	1,760	1,744	1,760	+35.0	+2.03	3,200	6,209,431,552
[2480]	26/10/23	1,746	1,746	1,725	1,725	-18.0	-1.03	800	6,085,948,416
[2480]	26/10/22	1,715	1,743	1,715	1,743	+28.0	+1.63	900	6,149,453,824
[2480]	26/10/21	1,713	1,715	1,713	1,715	-1.0	-0.06	200	6,050,667,520
[2480]	26/10/20	1,716	1,716	1,716	1,716	-22.0	-1.27	400	6,054,195,712
[2480]	26/10/19	1,714	1,738	1,714	1,738	+13.0	+0.75	300	6,131,813,376
[2480]	26/10/16	1,740	1,740	1,725	1,725	+8.0	+0.47	400	6,085,948,416
[2480]	26/10/15	1,717	1,717	1,717	1,717	-14.0	-0.81	500	6,057,723,904
[2480]	26/10/14	1,731	1,731	1,731	1,731	+16.0	+0.93	200	6,107,117,056
[2480]	26/10/13	1,709	1,723	1,707	1,715	-15.0	-0.87	1,800	6,050,667,520
[2480]	26/10/09	1,711	1,730	1,709	1,730	+10.0	+0.58	1,500	6,103,588,864
[2480]	26/10/08	1,730	1,730	1,720	1,720	-32.0	-1.83	1,700	6,068,307,968
[2480]	26/10/07	1,752	1,752	1,752	1,752	+19.0	+1.10	200	6,181,206,528
[2480]	26/10/06	1,762	1,776	1,731	1,733	-33.0	-1.87	2,300	6,114,172,928
[2480]	26/10/05	1,735	1,766	1,717	1,766	+30.0	+1.73	2,200	6,230,599,680
[2480]	26/10/02	1,750	1,750	1,736	1,736	-16.0	-0.91	1,200	6,124,757,504
[2480]	26/10/01	1,750	1,755	1,750	1,752	+1.0	+0.06	800	6,181,206,528
[2480]	26/09/30	1,747	1,778	1,747	1,751	+7.0	+0.40	3,700	6,177,678,336
[2480]	26/09/29	1,889	1,895	1,716	1,744	-158.0	-8.31	8,500	6,152,982,016
[2480]	26/09/28	1,895	1,910	1,866	1,902	+35.0	+1.87	3,400	6,710,419,456
[2480]	26/09/25	1,895	1,900	1,867	1,867	0	+0.00	2,400	6,586,936,320
[2480]	26/09/24	1,870	1,885	1,867	1,867	-12.0	-0.64	2,300	6,586,936,320
[2480]	26/09/18	1,850	1,879	1,848	1,879	+29.0	+1.57	700	6,629,273,600
[2480]	26/09/17	1,833	1,883	1,829	1,850	+12.0	+0.65	2,100	6,526,959,104
[2480]	26/09/16	1,860	1,950	1,835	1,838	-62.0	-3.26	5,400	6,484,621,824
[2480]	26/09/15	1,809	1,900	1,809	1,900	+121.0	+6.80	5,000	6,703,363,584
[2480]	26/09/14	1,758	1,814	1,758	1,779	-19.0	-1.06	1,200	6,276,465,152
[2480]	26/09/11	1,799	1,799	1,795	1,798	-1.0	-0.06	600	6,343,498,752
[2480]	26/09/10	1,798	1,799	1,744	1,799	+1.0	+0.06	2,100	6,347,026,944
[2480]	26/09/09	1,744	1,799	1,744	1,798	+47.0	+2.68	1,400	6,343,498,752
[2480]	26/09/08	1,770	1,770	1,751	1,751	-9.0	-0.51	500	6,177,678,336
[2480]	26/09/07	1,752	1,760	1,743	1,760	+8.0	+0.46	600	6,209,431,552
[2480]	26/09/04	1,759	1,768	1,752	1,752	-7.0	-0.40	1,400	6,181,206,528
[2480]	26/09/03	1,760	1,760	1,759	1,759	+19.0	+1.09	1,000	6,205,903,360
[2480]	26/09/02	1,740	1,740	1,740	1,740	+5.0	+0.29	200	6,138,869,760
[2480]	26/09/01	1,726	1,735	1,726	1,735	+1.0	+0.06	800	6,121,229,312
[2480]	26/08/31	1,725	1,759	1,725	1,734	+9.0	+0.52	700	6,117,701,120
[2480]	26/08/28	1,744	1,744	1,720	1,725	-8.0	-0.46	1,700	6,085,948,416
[2480]	26/08/27	1,726	1,733	1,726	1,733	+8.0	+0.46	500	6,114,172,928
[2480]	26/08/26	1,725	1,725	1,725	1,725	-5.0	-0.29	100	6,085,948,416
[2480]	26/08/25	1,742	1,742	1,730	1,730	0	+0.00	700	6,103,588,864
[2480]	26/08/24	1,730	1,730	1,721	1,730	+5.0	+0.29	700	6,103,588,864
[2480]	26/08/21	1,720	1,725	1,720	1,725	-3.0	-0.17	200	6,085,948,416
[2480]	26/08/20	1,719	1,728	1,715	1,728	+12.0	+0.70	1,300	6,096,532,480
[2480]	26/08/19	1,716	1,716	1,716	1,716	-12.0	-0.69	400	6,054,195,712
[2480]	26/08/18	－	－	－	1,728	－	－	0	-
[2480]	26/08/17	1,710	1,728	1,710	1,728	+2	+0.12	800	-
[2480]	26/08/14	1,715	1,728	1,715	1,726	-3	-0.17	600	-
[2480]	26/08/13	1,729	1,729	1,729	1,729	-1	-0.06	300	-
[2480]	26/08/12	1,701	1,733	1,701	1,730	+29	+1.70	2,200	-
[2480]	26/08/10	1,736	1,736	1,701	1,701	+1	+0.06	1,400	-
[2480]	26/08/07	1,706	1,706	1,700	1,700	-6	-0.35	1,200	-
[2480]	26/08/06	1,724	1,724	1,700	1,706	-35	-2.01	1,900	-
[2480]	26/08/05	1,741	1,741	1,741	1,741	+12	+0.69	100	-
[2480]	26/08/04	1,758	1,758	1,729	1,729	-47	-2.65	300	-
[2480]	26/08/03	1,697	1,776	1,697	1,776	+76	+4.47	800	-
[2480]	26/07/31	1,697	1,730	1,697	1,700	0	0.00	800	-
[2480]	26/07/30	1,697	1,709	1,697	1,700	-8	-0.47	1,300	-
[2480]	26/07/29	1,696	1,708	1,696	1,708	-1	-0.06	600	-
[2480]	26/07/28	1,705	1,710	1,700	1,709	+9	+0.53	2,400	-
[2480]	26/07/27	1,702	1,702	1,700	1,700	0	0.00	2,500	-
[2480]	26/07/24	1,706	1,706	1,700	1,700	0	0.00	2,800	-
[2480]	26/07/23	1,700	1,700	1,696	1,700	+3	+0.18	1,800	-
[2480]	26/07/22	1,700	1,700	1,697	1,697	-3	-0.18	300	-
[2480]	26/07/21	1,696	1,700	1,696	1,700	+4	+0.24	500	-
[2480]	26/07/17	1,696	1,703	1,695	1,696	0	0.00	1,600	-
[2480]	26/07/16	1,696	1,696	1,696	1,696	-4	-0.24	500	-
[2480]	26/07/15	1,700	1,701	1,700	1,700	－	－	1,900	-
[2480]	26/07/14	－	－	－	1,700	－	－	0	-
[2480]	26/07/13	1,700	1,700	1,700	1,700	－	－	1,100	-
[2480]	26/07/10	－	－	－	1,696	－	－	0	-
[2480]	26/07/09	1,696	1,700	1,696	1,696	-4	-0.24	800	-
[2480]	26/07/08	1,701	1,701	1,700	1,700	-1	-0.06	200	-
[2480]	26/07/07	1,701	1,701	1,701	1,701	+1	+0.06	600	-
[2480]	26/07/06	1,696	1,704	1,696	1,700	-1	-0.06	500	-
[2480]	26/07/03	1,704	1,704	1,696	1,701	+1	+0.06	1,400	-
[2480]	26/07/02	1,694	1,700	1,693	1,700	0	0.00	1,000	-
[2480]	26/07/01	1,700	1,700	1,700	1,700	0	0.00	600	-
[2480]	26/06/30	1,703	1,703	1,700	1,700	0	0.00	200	-
[2480]	26/06/29	1,702	1,702	1,700	1,700	0	0.00	1,200	-
[2480]	26/06/26	1,700	1,700	1,700	1,700	0	0.00	400	-
[2480]	26/06/25	1,700	1,700	1,699	1,700	0	0.00	4,800	-
[2480]	26/06/24	1,688	1,700	1,688	1,700	0	0.00	800	-
[2480]	26/06/23	1,700	1,700	1,700	1,700	－	－	400	-
[2480]	26/06/22	－	－	－	1,687	－	－	0	-
[2480]	26/06/19	1,700	1,700	1,687	1,687	－	－	1,600	-
[2480]	26/06/18	－	－	－	1,699	－	－	0	-
[2480]	26/06/17	1,687	1,699	1,687	1,699	+14	+0.83	500	-
[2480]	26/06/16	1,685	1,700	1,685	1,685	－	－	700	-
[2480]	26/06/15	－	－	－	1,699	－	－	0	-
[2480]	26/06/12	1,699	1,700	1,699	1,699	0	0.00	700	-
[2480]	26/06/11	1,701	1,702	1,680	1,699	-1	-0.06	5,900	-
[2480]	26/06/10	1,700	1,700	1,700	1,700	0	0.00	100	-
[2480]	26/06/09	1,681	1,700	1,681	1,700	+17	+1.01	1,500	-
[2480]	26/06/08	1,681	1,684	1,681	1,683	-4	-0.24	1,700	-
[2480]	26/06/05	1,708	1,708	1,686	1,687	-9	-0.53	900	-
[2480]	26/06/04	1,705	1,708	1,695	1,696	-4	-0.24	1,600	-
[2480]	26/06/03	1,705	1,705	1,690	1,700	+15	+0.89	1,600	-
[2480]	26/06/02	1,685	1,685	1,685	1,685	-15	-0.88	800	-
[2480]	26/06/01	1,690	1,700	1,690	1,700	-9	-0.53	500	-
[2480]	26/05/29	1,709	1,709	1,709	1,709	+10	+0.59	100	-
[2480]	26/05/28	1,699	1,699	1,699	1,699	+17	+1.01	200	-
[2480]	26/05/27	1,700	1,700	1,682	1,682	－	－	200	-
[2480]	26/05/26	－	－	－	1,700	－	－	0	-
[2480]	26/05/25	1,709	1,709	1,700	1,700	+13	+0.77	1,300	-
[2480]	26/05/22	1,685	1,687	1,679	1,687	-8.0	-0.47	1,500	-
[2480]	26/05/21	1,715	1,715	1,690	1,695	-5.0	-0.29	2,700	-
[2480]	26/05/20	1,700	1,704	1,696	1,700	0	+0.00	1,300	-
[2480]	26/05/19	1,691	1,700	1,691	1,700	0	+0.00	500	-
[2480]	26/05/18	1,700	1,700	1,690	1,700	0	+0.00	2,600	-
[2480]	26/05/15	1,691	1,700	1,691	1,700	+9.0	+0.53	1,400	-
[2480]	26/05/14	1,694	1,700	1,691	1,691	-8.0	-0.47	1,900	-
[2480]	26/05/13	1,700	1,700	1,695	1,699	-2.0	-0.12	5,600	-
[2480]	26/05/12	1,701	1,701	1,701	1,701	+1.0	+0.06	100	-
[2480]	26/05/11	1,700	1,700	1,700	1,700	-10.0	-0.58	100	-
[2480]	26/05/08	1,710	1,710	1,710	1,710	+10.0	+0.59	300	-
[2480]	26/05/07	1,730	1,730	1,700	1,700	-20.0	-1.16	2,600	-
[2480]	26/05/01	1,700	1,720	1,699	1,720	+24.0	+1.42	4,500	-
[2480]	26/04/30	1,696	1,696	1,696	1,696	-2.0	-0.12	200	-
[2480]	26/04/28	1,698	1,698	1,698	1,698	0	+0.00	0	-
[2480]	26/04/27	1,698	1,698	1,698	1,698	-2	-0.12	200	-
[2480]	26/04/24	1,703	1,703	1,700	1,700	+2	+0.12	2,500	-
[2480]	26/04/23	1,698	1,698	1,698	1,698	0	0.00	100	-
[2480]	26/04/22	1,701	1,701	1,698	1,698	-2	-0.12	900	-
[2480]	26/04/21	1,694	1,700	1,694	1,700	-4	-0.23	500	-
[2480]	26/04/20	1,705	1,705	1,700	1,704	+15	+0.89	700	-
[2480]	26/04/17	1,688	1,700	1,688	1,689	－	－	700	-
[2480]	26/04/16	－	－	－	1,700	－	－	0	-
[2480]	26/04/15	1,700	1,705	1,700	1,700	+1	+0.06	800	-
[2480]	26/04/14	1,700	1,718	1,699	1,699	-1	-0.06	2,900	-
[2480]	26/04/13	1,690	1,701	1,680	1,700	+1	+0.06	7,500	-
[2480]	26/04/10	1,714	1,718	1,699	1,699	+5	+0.30	2,300	-
[2480]	26/04/09	1,694	1,694	1,694	1,694	+1	+0.06	200	-
[2480]	26/04/08	1,695	1,700	1,693	1,693	-2	-0.12	700	-
[2480]	26/04/07	1,684	1,700	1,684	1,695	+12	+0.71	800	-
[2480]	26/04/06	1,689	1,729	1,683	1,683	-17	-1.00	1,400	-
[2480]	26/04/03	1,663	1,700	1,663	1,700	0	0.00	500	-
[2480]	26/04/02	1,695	1,710	1,694	1,700	+40	+2.41	4,500	-
[2480]	26/04/01	1,634	1,660	1,633	1,660	+28	+1.72	2,800	-
[2480]	26/03/31	1,625	1,645	1,625	1,632	-4	-0.24	1,800	-
[2480]	26/03/30	1,623	1,669	1,618	1,636	-64	-3.76	3,300	-
[2480]	26/03/27	1,700	1,730	1,700	1,700	-8	-0.47	5,000	-
[2480]	26/03/26	1,718	1,718	1,708	1,708	0	0.00	2,700	-
[2480]	26/03/25	1,728	1,730	1,706	1,708	+7	+0.41	1,400	-
[2480]	26/03/24	1,701	1,701	1,701	1,701	-3	-0.18	500	-
[2480]	26/03/23	1,706	1,749	1,704	1,704	-2	-0.12	2,000	-
[2480]	26/03/19	1,705	1,707	1,705	1,706	-1	-0.06	1,100	-
[2480]	26/03/18	1,728	1,728	1,707	1,707	-8	-0.47	3,900	-
[2480]	26/03/17	1,715	1,715	1,715	1,715	0	0.00	200	-
[2480]	26/03/16	1,719	1,725	1,710	1,715	0	0.00	1,600	-
[2480]	26/03/13	1,700	1,715	1,700	1,715	+11	+0.65	800	-
[2480]	26/03/12	1,717	1,717	1,698	1,704	-7	-0.41	3,700	-
[2480]	26/03/11	1,718	1,718	1,711	1,711	-13	-0.75	500	-
[2480]	26/03/10	1,724	1,724	1,724	1,724	+23	+1.35	200	-
[2480]	26/03/09	1,701	1,719	1,700	1,701	-15	-0.87	3,400	-
[2480]	26/03/06	1,716	1,753	1,715	1,716	0	0.00	1,300	-
[2480]	26/03/05	1,736	1,756	1,716	1,716	+8	+0.47	800	-
[2480]	26/03/04	1,711	1,735	1,708	1,708	-3	-0.18	1,900	-
[2480]	26/03/03	1,715	1,733	1,711	1,711	-12	-0.70	1,400	-
[2480]	26/03/02	1,727	1,732	1,723	1,723	-6	-0.35	1,400	-
[2480]	26/02/27	1,728	1,731	1,728	1,729	+3	+0.17	900	-
[2480]	26/02/26	1,710	1,748	1,710	1,726	-2	-0.12	700	-
[2480]	26/02/25	1,736	1,736	1,728	1,728	+16	+0.93	700	-
[2480]	26/02/24	1,711	1,738	1,711	1,712	-12	-0.70	2,700	-
[2480]	26/02/20	1,723	1,724	1,721	1,724	-5	-0.29	900	-
[2480]	26/02/19	1,729	1,729	1,729	1,729	-10	-0.58	500	-
[2480]	26/02/18	1,760	1,768	1,724	1,739	-26	-1.47	1,400	-
[2480]	26/02/17	1,768	1,768	1,751	1,765	+25	+1.44	1,200	-
[2480]	26/02/16	1,725	1,740	1,724	1,740	+7	+0.40	800	-
[2480]	26/02/13	1,739	1,739	1,733	1,733	+16	+0.93	1,100	-
[2480]	26/02/12	1,717	1,725	1,717	1,717	-9	-0.52	1,800	-
[2480]	26/02/10	1,707	1,727	1,706	1,726	+23	+1.35	1,400	-
[2480]	26/02/09	1,725	1,739	1,703	1,703	-17	-0.99	3,800	-
[2480]	26/02/06	1,707	1,758	1,707	1,720	-23	-1.32	4,300	-
[2480]	26/02/05	1,747	1,748	1,722	1,743	+26	+1.51	700	-
[2480]	26/02/04	1,738	1,738	1,714	1,717	+3	+0.18	900	-
[2480]	26/02/03	1,700	1,752	1,700	1,714	+2	+0.12	2,100	-
[2480]	26/02/02	1,730	1,730	1,712	1,712	-18	-1.04	300	-
[2480]	26/01/30	1,751	1,751	1,730	1,730	-21	-1.20	500	-
[2480]	26/01/29	1,717	1,751	1,711	1,751	+34	+1.98	400	-
[2480]	26/01/28	1,716	1,742	1,716	1,717	-4	-0.23	800	-
[2480]	26/01/27	1,742	1,742	1,721	1,721	-29	-1.66	400	-
[2480]	26/01/26	1,753	1,753	1,710	1,750	+37	+2.16	900	-
[2480]	26/01/23	1,700	1,713	1,695	1,713	+18	+1.06	1,100	-
[2480]	26/01/22	1,709	1,744	1,687	1,695	-14	-0.82	3,200	-
[2480]	26/01/21	1,701	1,726	1,701	1,709	+1	+0.06	700	-
[2480]	26/01/20	1,744	1,744	1,708	1,708	+3	+0.18	1,100	-
[2480]	26/01/19	1,704	1,705	1,704	1,705	+5	+0.29	600	-
[2480]	26/01/16	1,704	1,704	1,699	1,700	-4	-0.23	1,300	-
[2480]	26/01/15	1,691	1,704	1,691	1,704	+13	+0.77	600	-
[2480]	26/01/14	1,690	1,704	1,690	1,691	-1	-0.06	500	-
[2480]	26/01/13	1,705	1,705	1,692	1,692	-13	-0.76	2,300	-
[2480]	26/01/09	1,690	1,705	1,687	1,705	0	0.00	3,700	-
[2480]	26/01/08	1,700	1,705	1,700	1,705	+5	+0.29	500	-
[2480]	26/01/07	1,692	1,730	1,692	1,700	+9	+0.53	1,100	-
[2480]	26/01/06	1,698	1,716	1,690	1,691	-27	-1.57	2,300	-
[2480]	26/01/05	1,704	1,725	1,696	1,718	+23	+1.36	2,200	-
[2480]	25/12/30	1,688	1,695	1,688	1,695	+10	+0.59	700	-
[2480]	25/12/29	1,682	1,685	1,652	1,685	+3	+0.18	1,700	-
[2480]	25/12/26	1,675	1,682	1,657	1,682	+21	+1.26	1,200	-
[2480]	25/12/25	1,678	1,681	1,649	1,661	-21	-1.25	1,000	-
[2480]	25/12/24	1,678	1,682	1,649	1,682	+1	+0.06	1,200	-
[2480]	25/12/23	1,681	1,681	1,681	1,681	+2	+0.12	300	-
[2480]	25/12/22	1,680	1,680	1,641	1,679	-18	-1.06	1,900	-
[2480]	25/12/19	1,656	1,697	1,656	1,697	+27	+1.62	500	-
[2480]	25/12/18	1,707	1,707	1,670	1,670	-29	-1.71	800	-
[2480]	25/12/17	1,685	1,701	1,675	1,699	+26	+1.55	4,800	-
[2480]	25/12/16	1,633	1,673	1,633	1,673	+37	+2.26	1,600	-
[2480]	25/12/15	1,651	1,651	1,636	1,636	-16	-0.97	300	-
[2480]	25/12/12	1,618	1,653	1,618	1,652	+32	+1.98	1,100	-
[2480]	25/12/11	1,625	1,625	1,620	1,620	+9	+0.56	1,600	-
[2480]	25/12/10	1,613	1,615	1,611	1,611	-2	-0.12	300	-
[2480]	25/12/09	1,620	1,620	1,613	1,613	-1	-0.06	300	-
[2480]	25/12/08	1,614	1,614	1,614	1,614	-14	-0.86	200	-
[2480]	25/12/05	1,628	1,628	1,611	1,628	+5	+0.31	700	-
[2480]	25/12/04	1,629	1,629	1,608	1,623	-5	-0.31	1,700	-
[2480]	25/12/03	1,635	1,635	1,628	1,628	-7	-0.43	800	-
[2480]	25/12/02	1,654	1,655	1,635	1,635	-16	-0.97	700	-
[2480]	25/12/01	1,643	1,654	1,637	1,651	-4	-0.24	800	-
[2480]	25/11/28	1,636	1,655	1,636	1,655	+6	+0.36	500	-
[2480]	25/11/27	1,610	1,655	1,610	1,649	+39	+2.42	800	-
[2480]	25/11/26	1,609	1,610	1,609	1,610	+1	+0.06	500	-
[2480]	25/11/25	1,628	1,629	1,609	1,609	-15	-0.92	1,200	-
[2480]	25/11/21	1,610	1,655	1,610	1,624	-14	-0.85	2,400	-
[2480]	25/11/20	1,607	1,652	1,607	1,638	+32	+1.99	800	-
[2480]	25/11/19	1,628	1,629	1,606	1,606	-13	-0.80	700	-
[2480]	25/11/18	1,628	1,628	1,619	1,619	-20	-1.22	700	-
[2480]	25/11/17	1,615	1,651	1,609	1,639	+38	+2.37	2,100	-
[2480]	25/11/14	1,601	1,601	1,601	1,601	-6	-0.37	1,100	-
[2480]	25/11/13	1,603	1,625	1,601	1,607	+3	+0.19	2,400	-
[2480]	25/11/12	1,595	1,616	1,583	1,604	-6	-0.37	1,500	-
[2480]	25/11/11	1,615	1,624	1,590	1,610	-20	-1.23	1,300	-
[2480]	25/11/10	1,629	1,647	1,627	1,630	-24	-1.45	800	-
[2480]	25/11/07	1,654	1,658	1,630	1,654	+4	+0.24	500	-
[2480]	25/11/06	1,630	1,656	1,629	1,650	+20	+1.23	1,100	-
[2480]	25/11/05	1,655	1,655	1,621	1,630	-25	-1.51	800	-
[2480]	25/11/04	1,649	1,655	1,630	1,655	－	－	500	-
[2480]	25/10/31	－	－	－	1,649	－	－	0	-
[2480]	25/10/30	1,666	1,666	1,649	1,649	-5	-0.30	800	-
[2480]	25/10/29	1,668	1,672	1,650	1,654	-19	-1.14	1,400	-
[2480]	25/10/28	1,673	1,673	1,670	1,673	-11	-0.65	800	-
[2480]	25/10/27	1,677	1,709	1,677	1,684	-1	-0.06	1,000	-
[2480]	25/10/24	1,724	1,724	1,680	1,685	-15	-0.88	1,300	-
[2480]	25/10/23	1,699	1,700	1,675	1,700	+1	+0.06	1,300	-
[2480]	25/10/22	1,717	1,717	1,670	1,699	-36	-2.07	6,600	-
[2480]	25/10/21	1,660	1,974	1,660	1,735	+115	+7.10	45,500	-
[2480]	25/10/20	1,580	1,620	1,580	1,620	0	0.00	800	-
[2480]	25/10/17	1,620	1,620	1,620	1,620	－	－	200	-
[2480]	25/10/16	－	－	－	1,600	－	－	0	-
[2480]	25/10/15	1,561	1,600	1,561	1,600	+39	+2.50	600	-
[2480]	25/10/14	1,600	1,600	1,558	1,561	－	－	600	-
[2480]	25/10/10	－	－	－	1,630	－	－	0	-
[2480]	25/10/09	1,619	1,630	1,619	1,630	+11	+0.68	200	-
[2480]	25/10/08	1,551	1,640	1,551	1,619	+66	+4.25	1,600	-
[2480]	25/10/07	1,534	1,579	1,534	1,553	+10	+0.65	1,000	-
[2480]	25/10/06	1,560	1,590	1,543	1,543	+13	+0.85	4,000	-
[2480]	25/10/03	1,566	1,570	1,530	1,530	-9	-0.58	1,300	-
[2480]	25/10/02	1,540	1,540	1,499	1,539	-5	-0.32	5,000	-
[2480]	25/10/01	1,590	1,600	1,530	1,544	-56	-3.50	4,100	-
[2480]	25/09/30	1,600	1,608	1,568	1,600	-4	-0.25	3,000	-
[2480]	25/09/29	1,645	1,645	1,603	1,604	-81	-4.81	5,900	-
[2480]	25/09/26	1,700	1,709	1,685	1,685	-15	-0.88	8,300	-
[2480]	25/09/25	1,697	1,720	1,692	1,700	+10	+0.59	2,800	-
[2480]	25/09/24	1,683	1,695	1,669	1,690	+20	+1.20	1,900	-
[2480]	25/09/22	1,719	1,719	1,670	1,670	-15	-0.89	3,000	-
[2480]	25/09/19	1,688	1,700	1,685	1,685	-2	-0.12	1,400	-
[2480]	25/09/18	1,662	1,710	1,662	1,687	-12	-0.71	2,000	-
[2480]	25/09/17	1,699	1,700	1,685	1,699	-1	-0.06	2,000	-
[2480]	25/09/16	1,701	1,709	1,640	1,700	-13	-0.76	4,900	-
[2480]	25/09/12	1,700	1,714	1,700	1,713	+13	+0.76	1,700	-
[2480]	25/09/11	1,713	1,713	1,700	1,700	-14	-0.82	1,400	-
[2480]	25/09/10	1,702	1,714	1,702	1,714	-3	-0.17	200	-
[2480]	25/09/09	1,703	1,717	1,700	1,717	+12	+0.70	2,100	-
[2480]	25/09/08	1,712	1,720	1,701	1,705	+10	+0.59	1,500	-
[2480]	25/09/05	1,694	1,709	1,694	1,695	+4	+0.24	1,700	-