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
[2647]	26/10/29	5,697	5,697	5,688	5,690	+9.0	+0.16	355	-
[2647]	26/10/28	5,704	5,704	5,681	5,681	-20.0	-0.35	4,200	-
[2647]	26/10/27	5,697	5,701	5,697	5,701	+19.0	+0.33	493	-
[2647]	26/10/26	5,666	5,682	5,666	5,682	+13.0	+0.23	205	-
[2647]	26/10/23	5,654	5,679	5,651	5,669	+29.0	+0.51	38	-
[2647]	26/10/22	5,658	5,662	5,640	5,640	-15.0	-0.27	103	-
[2647]	26/10/21	5,658	5,661	5,652	5,655	-2.0	-0.04	62	-
[2647]	26/10/20	5,659	5,664	5,651	5,657	-11.0	-0.19	335	-
[2647]	26/10/19	5,670	5,670	5,662	5,668	+17.0	+0.30	56	-
[2647]	26/10/16	5,663	5,663	5,651	5,651	+8.0	+0.14	73	-
[2647]	26/10/15	5,635	5,643	5,633	5,643	+20.0	+0.36	518	-
[2647]	26/10/14	5,623	5,625	5,616	5,623	-2.0	-0.04	427	-
[2647]	26/10/13	5,625	5,625	5,617	5,625	+20.0	+0.36	123	-
[2647]	26/10/09	5,600	5,605	5,599	5,605	+29.0	+0.52	195	-
[2647]	26/10/08	5,577	5,586	5,566	5,576	-4.0	-0.07	147	-
[2647]	26/10/07	5,594	5,594	5,580	5,580	+8.0	+0.14	14	-
[2647]	26/10/06	5,559	5,572	5,559	5,572	-16.0	-0.29	265	-
[2647]	26/10/05	5,572	5,588	5,566	5,588	+10.0	+0.18	64	-
[2647]	26/10/02	5,586	5,588	5,578	5,578	-8.0	-0.14	856	-
[2647]	26/10/01	5,557	5,586	5,557	5,586	+29.0	+0.52	92	-
[2647]	26/09/30	5,573	5,573	5,537	5,557	-2.0	-0.04	353	-
[2647]	26/09/29	5,567	5,567	5,557	5,559	-31.0	-0.55	207	-
[2647]	26/09/28	5,721	5,721	5,583	5,590	-32.0	-0.57	655	-
[2647]	26/09/25	5,636	5,636	5,614	5,622	-10.0	-0.18	30,242	-
[2647]	26/09/24	5,657	5,657	5,628	5,632	-26.0	-0.46	1,273	-
[2647]	26/09/18	5,629	5,658	5,629	5,658	+68.0	+1.22	437	-
[2647]	26/09/17	5,607	5,607	5,590	5,590	+27.0	+0.49	704	-
[2647]	26/09/16	5,581	5,585	5,563	5,563	+19.0	+0.34	105	-
[2647]	26/09/15	5,552	5,559	5,544	5,544	+5.0	+0.09	1,788	-
[2647]	26/09/14	5,642	5,642	5,525	5,539	-10.0	-0.18	1,820	-
[2647]	26/09/11	5,551	5,559	5,548	5,549	-23.0	-0.41	3,561	-
[2647]	26/09/10	5,575	5,578	5,566	5,572	-3.0	-0.05	8,400	-
[2647]	26/09/09	5,605	5,605	5,575	5,575	-15.0	-0.27	86	-
[2647]	26/09/08	5,775	5,775	5,580	5,590	-85.0	-1.50	371	-
[2647]	26/09/07	5,695	5,695	5,675	5,675	-26.0	-0.46	153	-
[2647]	26/09/04	5,697	5,712	5,676	5,701	-99.0	-1.71	4,878	-
[2647]	26/09/03	5,876	5,876	5,800	5,800	-62.0	-1.06	13,546	-
[2647]	26/09/02	5,908	5,908	5,860	5,862	-14.0	-0.24	15,716	-
[2647]	26/09/01	5,904	5,904	5,876	5,876	-43.0	-0.73	439	-
[2647]	26/08/31	5,921	5,921	5,910	5,919	+3.0	+0.05	138,656	-
[2647]	26/08/28	5,912	5,919	5,908	5,916	-4.0	-0.07	17,323	-
[2647]	26/08/27	5,917	5,920	5,917	5,920	+17.0	+0.29	6	-
[2647]	26/08/26	5,916	5,920	5,903	5,903	+15.0	+0.25	549	-
[2647]	26/08/25	5,894	5,894	5,885	5,888	+7.0	+0.12	15,221	-
[2647]	26/08/24	5,978	5,978	5,870	5,881	+2.0	+0.03	230	-
[2647]	26/08/21	5,878	5,892	5,878	5,879	-12.0	-0.20	30,225	-
[2647]	26/08/20	5,883	5,891	5,882	5,891	-6.0	-0.10	3,867	-
[2647]	26/08/19	5,903	5,903	5,897	5,897	+1.0	+0.02	555	-
[2647]	26/08/18	5,887	5,896	5,887	5,896	+2.0	+0.03	600	-
[2647]	26/08/17	5,891	5,904	5,887	5,894	-20.0	-0.34	4,167	-
[2647]	26/08/14	5,920	5,920	5,914	5,914	+13.0	+0.22	462	-
[2647]	26/08/13	5,905	5,905	5,898	5,901	+10.0	+0.17	57	-
[2647]	26/08/12	5,890	5,893	5,882	5,891	+15.0	+0.26	13,944	-
[2647]	26/08/10	5,847	5,876	5,843	5,876	+23.0	+0.39	4,207	-
[2647]	26/08/07	5,868	5,868	5,850	5,853	+4.0	+0.07	3,851	-
[2647]	26/08/06	5,844	5,858	5,844	5,849	+1.0	+0.02	3,123	-
[2647]	26/08/05	5,855	5,855	5,842	5,848	+30.0	+0.52	888	-
[2647]	26/08/04	5,818	5,818	5,810	5,818	+38.0	+0.66	611	-
[2647]	26/08/03	5,831	5,831	5,743	5,780	-158.0	-2.66	2,214	-
[2647]	26/07/31	5,928	5,958	5,924	5,938	-87.0	-1.44	91,283	-
[2647]	26/07/30	6,030	6,037	6,025	6,025	-43.0	-0.71	13,384	-
[2647]	26/07/29	6,050	6,069	6,050	6,068	+6.0	+0.10	114	-
[2647]	26/07/28	6,052	6,062	6,052	6,062	+9.0	+0.15	40,846	-
[2647]	26/07/27	6,026	6,053	6,026	6,053	+28.0	+0.46	30,074	-
[2647]	26/07/24	6,034	6,034	6,025	6,025	+3.0	+0.05	3,371	-
[2647]	26/07/23	6,021	6,022	6,021	6,022	-17.0	-0.28	22	-
[2647]	26/07/22	6,038	6,039	6,031	6,039	+22.0	+0.37	3,659	-
[2647]	26/07/21	6,045	6,045	6,017	6,017	-28.0	-0.46	3,261	-
[2647]	26/07/17	6,053	6,053	6,036	6,045	+18	+0.30	314	-
[2647]	26/07/16	6,013	6,029	6,013	6,027	+17	+0.28	211	-
[2647]	26/07/15	6,022	6,022	6,006	6,010	+10	+0.17	3,970	-
[2647]	26/07/14	6,105	6,105	5,999	6,000	-5	-0.08	138	-
[2647]	26/07/13	6,007	6,008	6,000	6,005	-5	-0.08	3,766	-
[2647]	26/07/10	6,124	6,124	6,010	6,010	-14	-0.23	30	-
[2647]	26/07/09	6,127	6,127	6,022	6,024	-3	-0.05	18	-
[2647]	26/07/08	6,033	6,033	6,027	6,027	-9	-0.15	3,719	-
[2647]	26/07/07	6,060	6,060	6,036	6,036	+86	+1.45	213	-
[2647]	26/07/06	6,016	6,048	5,950	5,950	-51	-0.85	58,211	-
[2647]	26/07/03	6,039	6,039	6,001	6,001	-42	-0.70	807	-
[2647]	26/07/02	6,172	6,172	6,042	6,043	-29	-0.48	235	-
[2647]	26/07/01	6,199	6,199	6,067	6,072	-27	-0.44	100,786	-
[2647]	26/06/30	6,079	6,099	6,076	6,099	+25	+0.41	2,153	-
[2647]	26/06/29	6,082	6,082	6,064	6,074	+12	+0.20	85	-
[2647]	26/06/26	6,066	6,066	6,062	6,062	+12	+0.20	819	-
[2647]	26/06/25	6,106	6,106	6,050	6,050	+44	+0.73	172	-
[2647]	26/06/24	6,111	6,111	6,006	6,006	-5	-0.08	401	-
[2647]	26/06/23	6,040	6,040	6,006	6,011	-1	-0.02	23	-
[2647]	26/06/22	6,001	6,015	6,001	6,012	+4	+0.07	324	-
[2647]	26/06/19	6,022	6,022	6,004	6,008	+30	+0.50	135	-
[2647]	26/06/18	5,978	5,978	5,978	5,978	-8	-0.13	25	-
[2647]	26/06/17	5,998	5,998	5,986	5,986	+16	+0.27	239	-
[2647]	26/06/16	5,964	5,970	5,960	5,970	-1	-0.02	233	-
[2647]	26/06/15	5,977	5,982	5,971	5,971	+7	+0.12	254	-
[2647]	26/06/12	5,972	5,972	5,959	5,964	+27	+0.45	40	-
[2647]	26/06/11	6,011	6,011	5,933	5,937	+8	+0.13	12	-
[2647]	26/06/10	5,945	5,945	5,929	5,929	+7	+0.12	36	-
[2647]	26/06/09	6,011	6,011	5,916	5,922	+9	+0.15	119	-
[2647]	26/06/08	5,931	5,931	5,913	5,913	-40	-0.67	568	-
[2647]	26/06/05	5,955	5,955	5,947	5,953	+16	+0.27	374	-
[2647]	26/06/04	5,964	5,964	5,935	5,937	-63	-1.05	4,157	-
[2647]	26/06/03	6,046	6,046	6,000	6,000	-2	-0.03	571	-
[2647]	26/06/02	6,002	6,002	6,002	6,002	+13	+0.22	5	-
[2647]	26/06/01	6,047	6,047	5,985	5,989	+4	+0.07	110	-
[2647]	26/05/29	5,986	5,993	5,985	5,985	+14	+0.23	706	-
[2647]	26/05/28	5,977	5,977	5,971	5,971	-2	-0.03	92	-
[2647]	26/05/27	6,047	6,047	5,967	5,973	+26	+0.44	30,300	-
[2647]	26/05/26	5,959	5,959	5,946	5,947	-6	-0.10	20,411	-
[2647]	26/05/25	5,949	5,957	5,944	5,953	+20	+0.34	546	-
[2647]	26/05/22	5,919	5,933	5,919	5,933	+19.0	+0.32	171	-
[2647]	26/05/21	5,915	5,915	5,914	5,914	+28.0	+0.48	7	-
[2647]	26/05/20	5,908	5,908	5,876	5,886	-22.0	-0.37	348	-
[2647]	26/05/19	5,911	5,912	5,908	5,908	-194.0	-3.18	82	-
[2647]	26/05/18	5,921	6,102	5,893	6,102	+182.0	+3.07	49,781	-
[2647]	26/05/15	5,931	5,931	5,920	5,920	+5.0	+0.08	220	-
[2647]	26/05/14	5,926	5,926	5,908	5,915	+5.0	+0.08	659	-
[2647]	26/05/13	5,910	5,916	5,910	5,910	-2.0	-0.03	239	-
[2647]	26/05/12	5,916	5,925	5,889	5,912	+1.0	+0.02	19,958	-
[2647]	26/05/11	5,910	5,915	5,910	5,911	+5.0	+0.08	338	-
[2647]	26/05/08	5,905	5,911	5,905	5,906	+3.0	+0.05	10,844	-
[2647]	26/05/07	5,917	5,917	5,896	5,903	-26.0	-0.44	4,833	-
[2647]	26/05/01	5,937	5,937	5,915	5,929	-108.0	-1.79	1,717	-
[2647]	26/04/30	6,017	6,037	6,010	6,037	+31.0	+0.52	37	-
[2647]	26/04/28	6,005	6,017	5,999	6,006	-24.0	-0.40	271	-
[2647]	26/04/27	6,040	6,040	6,025	6,030	-8	-0.13	32	-
[2647]	26/04/24	6,040	6,040	6,038	6,038	+10	+0.17	225	-
[2647]	26/04/23	6,025	6,034	6,025	6,028	+1	+0.02	3,630	-
[2647]	26/04/22	6,040	6,040	6,027	6,027	-9	-0.15	339	-
[2647]	26/04/21	6,030	6,039	6,030	6,036	+10	+0.17	118	-
[2647]	26/04/20	6,035	6,035	6,026	6,026	+3	+0.05	8	-
[2647]	26/04/17	6,020	6,029	6,020	6,023	+7	+0.12	612	-
[2647]	26/04/16	6,015	6,018	6,015	6,016	-15	-0.25	27	-
[2647]	26/04/15	6,030	6,032	6,027	6,031	－	－	25	-
[2647]	26/04/14	－	－	－	6,010	－	－	0	-
[2647]	26/04/13	6,003	6,010	6,003	6,010	-6	-0.10	51	-
[2647]	26/04/10	6,021	6,023	6,016	6,016	+16	+0.27	7	-
[2647]	26/04/09	5,999	6,003	5,996	6,000	+3	+0.05	16	-
[2647]	26/04/08	6,011	6,011	5,995	5,997	-5	-0.08	345	-
[2647]	26/04/07	6,015	6,019	6,002	6,002	+8	+0.13	368	-
[2647]	26/04/06	6,214	6,214	5,994	5,994	-20	-0.33	790	-
[2647]	26/04/03	6,050	6,050	6,011	6,014	+29	+0.48	67	-
[2647]	26/04/02	5,988	5,988	5,977	5,985	-6	-0.10	126	-
[2647]	26/04/01	5,982	6,002	5,982	5,991	-17	-0.28	2,112	-
[2647]	26/03/31	6,010	6,010	6,003	6,008	+27	+0.45	30	-
[2647]	26/03/30	5,998	5,998	5,981	5,981	+16	+0.27	54	-
[2647]	26/03/27	5,977	5,977	5,964	5,965	-15	-0.25	19,242	-
[2647]	26/03/26	5,989	5,990	5,980	5,980	+10	+0.17	351	-
[2647]	26/03/25	5,964	5,970	5,963	5,970	+21	+0.35	36	-
[2647]	26/03/24	5,956	5,956	5,941	5,949	-15	-0.25	7,019	-
[2647]	26/03/23	5,949	5,966	5,949	5,964	-64	-1.06	146	-
[2647]	26/03/19	6,040	6,040	6,028	6,028	-7	-0.12	109	-
[2647]	26/03/18	6,029	6,045	6,029	6,035	+4	+0.07	187	-
[2647]	26/03/17	6,028	6,040	6,028	6,031	+12	+0.20	167	-
[2647]	26/03/16	6,034	6,034	6,019	6,019	-2	-0.03	386	-
[2647]	26/03/13	6,021	6,028	6,012	6,021	-1	-0.02	22	-
[2647]	26/03/12	6,049	6,049	6,017	6,022	0	0.00	10,080	-
[2647]	26/03/11	6,021	6,033	6,021	6,022	+4	+0.07	44	-
[2647]	26/03/10	6,032	6,032	6,012	6,018	+2	+0.03	30,235	-
[2647]	26/03/09	6,014	6,024	6,012	6,016	+11	+0.18	35,660	-
[2647]	26/03/06	5,999	6,009	5,996	6,005	+6	+0.10	43	-
[2647]	26/03/05	6,001	6,001	5,984	5,999	-79	-1.30	888	-
[2647]	26/03/04	6,095	6,095	6,078	6,078	-2	-0.03	1,333	-
[2647]	26/03/03	6,120	6,120	6,080	6,080	-5	-0.08	1,553	-
[2647]	26/03/02	6,115	6,115	6,070	6,085	+28	+0.46	659	-
[2647]	26/02/27	6,048	6,057	6,036	6,057	+24	+0.40	105	-
[2647]	26/02/26	6,039	6,039	6,021	6,033	+14	+0.23	5,075	-
[2647]	26/02/25	6,032	6,032	6,019	6,019	+22	+0.37	251	-
[2647]	26/02/24	5,984	5,997	5,981	5,997	+17	+0.28	21	-
[2647]	26/02/20	5,986	5,986	5,980	5,980	+12	+0.20	6	-
[2647]	26/02/19	5,961	5,973	5,958	5,968	+52	+0.88	30,134	-
[2647]	26/02/18	5,990	5,990	5,911	5,916	-6	-0.10	12	-
[2647]	26/02/17	5,932	5,932	5,915	5,922	+12	+0.20	186	-
[2647]	26/02/16	5,899	5,910	5,899	5,910	+20	+0.34	271	-
[2647]	26/02/13	5,878	5,890	5,875	5,890	+52	+0.89	105	-
[2647]	26/02/12	5,855	5,862	5,827	5,838	-82	-1.39	9,625	-
[2647]	26/02/10	5,960	5,960	5,920	5,920	-29	-0.49	621	-
[2647]	26/02/09	5,990	5,990	5,949	5,949	-37	-0.62	26,976	-
[2647]	26/02/06	6,006	6,006	5,978	5,986	+29	+0.49	586	-
[2647]	26/02/05	5,952	5,957	5,951	5,957	+38	+0.64	143	-
[2647]	26/02/04	5,914	5,919	5,910	5,919	+23	+0.39	36	-
[2647]	26/02/03	5,897	5,899	5,885	5,896	+6	+0.10	21,214	-
[2647]	26/02/02	5,899	5,899	5,882	5,890	+60	+1.03	1,912	-
[2647]	26/01/30	5,822	5,843	5,818	5,830	+12	+0.21	145	-
[2647]	26/01/29	5,819	5,819	5,800	5,818	+19	+0.33	141	-
[2647]	26/01/28	5,801	5,809	5,791	5,799	-74	-1.26	369	-
[2647]	26/01/27	5,873	5,875	5,860	5,873	+8	+0.14	377	-
[2647]	26/01/26	6,095	6,095	5,848	5,865	-155	-2.57	14,421	-
[2647]	26/01/23	6,020	6,020	6,013	6,020	+4	+0.07	166	-
[2647]	26/01/22	6,001	6,016	6,001	6,016	+32	+0.53	493	-
[2647]	26/01/21	5,978	5,985	5,974	5,984	-8	-0.13	705	-
[2647]	26/01/20	6,002	6,002	5,986	5,992	+2	+0.03	6,784	-
[2647]	26/01/19	5,996	5,996	5,988	5,990	-48	-0.79	228	-
[2647]	26/01/16	6,054	6,054	6,036	6,038	-16	-0.26	401	-
[2647]	26/01/15	6,058	6,061	6,054	6,054	-8	-0.13	46	-
[2647]	26/01/14	6,074	6,074	6,062	6,062	+19	+0.31	777	-
[2647]	26/01/13	6,005	6,044	6,005	6,043	+49	+0.82	374	-
[2647]	26/01/09	5,985	5,994	5,985	5,994	+1	+0.02	214	-
[2647]	26/01/08	5,981	5,993	5,981	5,993	+29	+0.49	76	-
[2647]	26/01/07	5,969	5,970	5,964	5,964	+9	+0.15	32	-
[2647]	26/01/06	5,978	5,978	5,955	5,955	-29	-0.48	101	-
[2647]	26/01/05	6,098	6,098	5,974	5,984	+18	+0.30	1,452	-
[2647]	25/12/30	5,967	5,975	5,965	5,966	-1	-0.02	115	-
[2647]	25/12/29	5,973	5,973	5,954	5,967	+17	+0.29	257	-
[2647]	25/12/26	5,955	5,961	5,948	5,950	-2	-0.03	202	-
[2647]	25/12/25	6,098	6,098	5,952	5,952	+17	+0.29	40	-
[2647]	25/12/24	5,947	5,947	5,929	5,935	-16	-0.27	7	-
[2647]	25/12/23	5,952	5,952	5,951	5,951	－	－	500	-
[2647]	25/12/22	－	－	－	5,942	－	－	0	-
[2647]	25/12/19	5,949	5,949	5,942	5,942	+7	+0.12	15	-
[2647]	25/12/18	5,924	5,935	5,924	5,935	+35	+0.59	24	-
[2647]	25/12/17	5,897	5,900	5,884	5,900	+16	+0.27	114	-
[2647]	25/12/16	5,892	5,897	5,881	5,884	-9	-0.15	1,394	-
[2647]	25/12/15	5,918	5,918	5,893	5,893	-25	-0.42	203	-
[2647]	25/12/12	5,918	5,918	5,918	5,918	-23	-0.39	10	-
[2647]	25/12/11	5,926	5,941	5,922	5,941	-3	-0.05	112	-
[2647]	25/12/10	5,943	5,945	5,940	5,944	+23	+0.39	1,041	-
[2647]	25/12/09	5,921	5,926	5,921	5,921	+17	+0.29	284	-
[2647]	25/12/08	5,910	5,912	5,900	5,904	+2	+0.03	70	-
[2647]	25/12/05	5,931	5,931	5,896	5,902	-35	-0.59	922	-
[2647]	25/12/04	5,924	5,940	5,924	5,937	-62	-1.03	551	-
[2647]	25/12/03	5,999	6,002	5,993	5,999	+14	+0.23	139	-
[2647]	25/12/02	5,987	5,992	5,985	5,985	-27	-0.45	37	-
[2647]	25/12/01	6,027	6,027	6,007	6,012	－	－	706	-
[2647]	25/11/28	－	－	－	6,039	－	－	0	-
[2647]	25/11/27	6,053	6,341	6,039	6,039	+7	+0.12	178	-
[2647]	25/11/26	6,055	6,055	6,032	6,032	-18	-0.30	92	-
[2647]	25/11/25	6,141	6,141	6,047	6,050	+9	+0.15	1,302	-
[2647]	25/11/21	6,052	6,052	6,041	6,041	+10	+0.17	530	-
[2647]	25/11/20	6,007	6,031	6,007	6,031	+74	+1.24	560	-
[2647]	25/11/19	5,959	5,963	5,957	5,957	+13	+0.22	110	-
[2647]	25/11/18	5,947	5,952	5,944	5,944	+26	+0.44	740	-
[2647]	25/11/17	5,918	5,918	5,918	5,918	-6	-0.10	10	-
[2647]	25/11/14	5,924	5,924	5,924	5,924	-22	-0.37	150	-
[2647]	25/11/13	5,949	5,951	5,945	5,946	+19	+0.32	450	-
[2647]	25/11/12	5,915	5,927	5,915	5,927	+21	+0.36	500	-
[2647]	25/11/11	5,987	5,987	5,906	5,906	+19	+0.32	30	-
[2647]	25/11/10	5,889	5,889	5,887	5,887	+16	+0.27	20	-
[2647]	25/11/07	5,869	5,871	5,866	5,871	-5	-0.09	300	-
[2647]	25/11/06	5,876	5,876	5,876	5,876	+4	+0.07	50	-
[2647]	25/11/05	5,889	5,889	5,872	5,872	-30	-0.51	340	-
[2647]	25/11/04	5,902	5,902	5,902	5,902	－	－	220	-
[2647]	25/10/31	－	－	－	5,864	－	－	0	-
[2647]	25/10/30	5,864	5,864	5,864	5,864	0	0.00	10	-
[2647]	25/10/29	5,845	5,864	5,845	5,864	+8	+0.14	460	-
[2647]	25/10/28	5,861	5,892	5,856	5,856	-21	-0.36	450	-
[2647]	25/10/27	5,883	5,889	5,877	5,877	-3	-0.05	560	-
[2647]	25/10/24	5,880	5,880	5,880	5,880	-5	-0.08	40	-
[2647]	25/10/23	5,885	5,885	5,885	5,885	－	－	60	-
[2647]	25/10/22	－	－	－	5,813	－	－	0	-
[2647]	25/10/21	5,813	5,813	5,813	5,813	+24	+0.41	30	-
[2647]	25/10/20	5,809	5,809	5,789	5,789	-8	-0.14	410	-
[2647]	25/10/17	5,797	5,797	5,797	5,797	+10	+0.17	90	-
[2647]	25/10/16	5,781	5,787	5,781	5,787	-34	-0.58	6,920	-
[2647]	25/10/15	5,819	5,821	5,810	5,821	-20	-0.34	30,120	-
[2647]	25/10/14	5,843	5,843	5,825	5,841	+1	+0.02	90	-
[2647]	25/10/10	5,831	5,840	5,831	5,840	+22	+0.38	30	-
[2647]	25/10/09	5,818	5,818	5,818	5,818	+14	+0.24	50	-
[2647]	25/10/08	5,799	5,816	5,799	5,804	+79	+1.38	210	-
[2647]	25/10/07	5,720	5,725	5,720	5,725	+15	+0.26	150	-
[2647]	25/10/06	5,695	5,710	5,695	5,710	－	－	210	-
[2647]	25/10/03	－	－	－	5,641	－	－	0	-
[2647]	25/10/02	－	－	－	5,641	－	－	0	-
[2647]	25/10/01	5,752	5,752	5,641	5,641	-11	-0.19	40	-
[2647]	25/09/30	5,655	5,655	5,652	5,652	+4	+0.07	60	-
[2647]	25/09/29	5,668	5,668	5,648	5,648	-37	-0.65	250	-
[2647]	25/09/26	5,689	5,689	5,685	5,685	+12	+0.21	20	-
[2647]	25/09/25	5,659	5,673	5,652	5,673	+37	+0.66	6,120	-
[2647]	25/09/24	5,632	5,636	5,632	5,636	-10	-0.18	70	-
[2647]	25/09/22	5,641	5,646	5,636	5,646	－	－	330	-
[2647]	25/09/19	－	－	－	5,630	－	－	0	-
[2647]	25/09/18	5,614	5,630	5,614	5,630	－	－	210	-
[2647]	25/09/17	－	－	－	5,651	－	－	0	-
[2647]	25/09/16	5,642	5,651	5,642	5,651	+5	+0.09	360	-
[2647]	25/09/12	5,647	5,647	5,646	5,646	+4	+0.07	30	-
[2647]	25/09/11	5,642	5,642	5,642	5,642	+15	+0.27	20	-
[2647]	25/09/10	5,627	5,627	5,627	5,627	-4	-0.07	40	-
[2647]	25/09/09	5,649	5,649	5,627	5,631	-16	-0.28	180	-
[2647]	25/09/08	5,650	5,651	5,647	5,647	+22	+0.39	560	-
[2647]	25/09/05	5,622	5,628	5,622	5,625	+24	+0.43	110	-