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
[3597]	26/10/29	8,770	8,770	8,740	8,770	+30.0	+0.34	1,000	25,273,526,272
[3597]	26/10/28	8,760	8,780	8,740	8,740	-20.0	-0.23	1,400	25,187,072,000
[3597]	26/10/27	8,770	8,780	8,760	8,760	-10.0	-0.11	500	25,244,708,864
[3597]	26/10/26	8,780	8,800	8,760	8,770	-30.0	-0.34	1,200	25,273,526,272
[3597]	26/10/23	8,780	8,830	8,770	8,800	-40.0	-0.45	3,100	25,359,980,544
[3597]	26/10/22	8,790	8,840	8,780	8,840	+20.0	+0.23	2,700	25,475,254,272
[3597]	26/10/21	8,780	8,840	8,780	8,820	0	+0.00	1,900	25,417,617,408
[3597]	26/10/20	8,780	8,820	8,760	8,820	+40.0	+0.46	600	25,417,617,408
[3597]	26/10/19	8,790	8,790	8,780	8,780	-40.0	-0.45	500	25,302,343,680
[3597]	26/10/16	8,760	8,820	8,760	8,820	+10.0	+0.11	1,300	25,417,617,408
[3597]	26/10/15	8,720	8,830	8,710	8,810	+30.0	+0.34	3,500	25,388,797,952
[3597]	26/10/14	8,760	8,790	8,760	8,780	+30.0	+0.34	700	25,302,343,680
[3597]	26/10/13	8,720	8,800	8,670	8,750	+70.0	+0.81	3,700	25,215,889,408
[3597]	26/10/09	8,740	8,790	8,510	8,680	-60.0	-0.69	9,800	25,014,163,456
[3597]	26/10/08	8,800	8,840	8,710	8,740	-60.0	-0.68	3,600	25,187,072,000
[3597]	26/10/07	8,810	8,840	8,800	8,800	-10.0	-0.11	700	25,359,980,544
[3597]	26/10/06	8,810	8,870	8,810	8,810	+10.0	+0.11	2,700	25,388,797,952
[3597]	26/10/05	8,940	9,000	8,740	8,800	-140.0	-1.57	8,600	25,359,980,544
[3597]	26/10/02	8,920	8,940	8,920	8,940	+20.0	+0.22	300	25,763,434,496
[3597]	26/10/01	9,030	9,030	8,920	8,920	-40.0	-0.45	2,300	25,705,799,680
[3597]	26/09/30	8,920	8,960	8,910	8,960	-10.0	-0.11	1,600	25,821,071,360
[3597]	26/09/29	8,890	8,980	8,890	8,970	+80.0	+0.90	800	25,849,888,768
[3597]	26/09/28	9,000	9,000	8,890	8,890	-100.0	-1.11	2,300	25,619,343,360
[3597]	26/09/25	9,040	9,040	8,990	8,990	-50.0	-0.55	1,100	25,908,074,496
[3597]	26/09/24	9,010	9,040	9,000	9,040	+30.0	+0.33	800	26,052,167,680
[3597]	26/09/18	8,960	9,010	8,930	9,010	+20.0	+0.22	1,000	25,965,711,360
[3597]	26/09/17	8,950	9,010	8,880	8,990	0	+0.00	3,100	25,908,074,496
[3597]	26/09/16	8,910	8,990	8,910	8,990	+80.0	+0.90	1,000	25,908,074,496
[3597]	26/09/15	8,920	8,980	8,910	8,910	-10.0	-0.11	500	25,677,524,992
[3597]	26/09/14	8,880	8,980	8,860	8,920	+40.0	+0.45	1,200	25,706,342,400
[3597]	26/09/11	8,850	9,000	8,850	8,880	+10.0	+0.11	1,200	25,591,068,672
[3597]	26/09/10	8,860	8,900	8,830	8,870	+50.0	+0.57	1,200	25,562,249,216
[3597]	26/09/09	8,950	9,010	8,820	8,820	-130.0	-1.45	7,300	25,418,156,032
[3597]	26/09/08	9,100	9,100	8,910	8,950	-150.0	-1.65	3,500	25,792,798,720
[3597]	26/09/07	9,080	9,100	9,040	9,100	0	+0.00	700	26,225,080,320
[3597]	26/09/04	9,030	9,100	9,000	9,100	+60.0	+0.66	500	26,225,080,320
[3597]	26/09/03	9,060	9,110	8,990	9,040	-20.0	-0.22	3,000	26,052,167,680
[3597]	26/09/02	9,120	9,160	9,060	9,060	-60.0	-0.66	1,400	26,109,806,592
[3597]	26/09/01	9,130	9,200	9,110	9,120	-10.0	-0.11	1,000	26,282,719,232
[3597]	26/08/31	9,180	9,180	9,090	9,130	+20.0	+0.22	2,500	26,311,536,640
[3597]	26/08/28	9,130	9,180	9,110	9,110	-50.0	-0.55	1,500	26,253,899,776
[3597]	26/08/27	9,140	9,160	9,110	9,160	-40.0	-0.43	1,000	26,397,992,960
[3597]	26/08/26	9,160	9,200	9,140	9,200	+40.0	+0.44	2,100	26,513,268,736
[3597]	26/08/25	9,160	9,160	9,120	9,160	-10.0	-0.11	2,100	26,397,992,960
[3597]	26/08/24	9,130	9,170	9,120	9,170	+20.0	+0.22	1,400	26,426,812,416
[3597]	26/08/21	9,170	9,170	9,000	9,150	+20.0	+0.22	3,800	26,369,175,552
[3597]	26/08/20	9,140	9,140	9,130	9,130	-10.0	-0.11	300	26,311,536,640
[3597]	26/08/19	9,130	9,150	9,130	9,140	+10.0	+0.11	900	26,340,356,096
[3597]	26/08/18	9,090	9,130	9,090	9,130	+50.0	+0.55	800	26,311,536,640
[3597]	26/08/17	9,080	9,090	9,040	9,080	+60.0	+0.67	2,000	26,167,443,456
[3597]	26/08/14	9,050	9,070	9,020	9,020	-30.0	-0.33	1,200	25,994,530,816
[3597]	26/08/13	9,060	9,100	9,040	9,050	-10.0	-0.11	1,900	26,080,987,136
[3597]	26/08/12	9,140	9,140	9,060	9,060	-50.0	-0.55	1,200	26,109,806,592
[3597]	26/08/10	9,030	9,130	9,030	9,110	+10.0	+0.11	1,700	26,253,899,776
[3597]	26/08/07	9,050	9,100	9,040	9,100	+50.0	+0.55	3,300	26,225,080,320
[3597]	26/08/06	8,990	9,060	8,990	9,050	+50.0	+0.56	2,000	26,080,987,136
[3597]	26/08/05	9,000	9,040	8,950	9,000	0	+0.00	3,200	25,936,893,952
[3597]	26/08/04	9,030	9,040	8,950	9,000	+70.0	+0.78	1,400	25,936,893,952
[3597]	26/08/03	8,910	8,970	8,790	8,930	-50.0	-0.56	5,000	25,735,161,856
[3597]	26/07/31	9,100	9,100	8,910	8,980	-120.0	-1.32	2,200	25,879,255,040
[3597]	26/07/30	9,040	9,100	9,040	9,100	+30.0	+0.33	200	26,225,080,320
[3597]	26/07/29	9,010	9,110	8,990	9,070	+60.0	+0.67	2,600	26,138,624,000
[3597]	26/07/28	9,090	9,090	9,000	9,010	-80.0	-0.88	2,000	25,965,711,360
[3597]	26/07/27	8,930	9,090	8,900	9,090	+110.0	+1.22	2,300	26,196,262,912
[3597]	26/07/24	9,070	9,070	8,940	8,980	-110.0	-1.21	2,300	25,879,255,040
[3597]	26/07/23	9,010	9,090	8,950	9,090	+70.0	+0.78	1,200	26,196,262,912
[3597]	26/07/22	9,090	9,090	8,970	9,020	-70.0	-0.77	1,900	25,994,530,816
[3597]	26/07/21	8,990	9,100	8,990	9,090	+100.0	+1.11	1,800	26,196,262,912
[3597]	26/07/17	8,950	9,080	8,910	8,990	+60	+0.67	3,700	-
[3597]	26/07/16	8,900	8,980	8,900	8,930	+30	+0.34	2,700	-
[3597]	26/07/15	8,790	8,910	8,790	8,900	+110	+1.25	2,700	-
[3597]	26/07/14	8,790	8,830	8,790	8,790	-10	-0.11	3,200	-
[3597]	26/07/13	8,850	8,890	8,790	8,800	-60	-0.68	3,900	-
[3597]	26/07/10	8,920	8,920	8,860	8,860	-60	-0.67	2,900	-
[3597]	26/07/09	8,890	8,970	8,870	8,920	+10	+0.11	2,600	-
[3597]	26/07/08	8,890	8,940	8,840	8,910	-30	-0.34	3,100	-
[3597]	26/07/07	8,860	8,990	8,800	8,940	+80	+0.90	5,500	-
[3597]	26/07/06	8,830	8,940	8,820	8,860	-30	-0.34	3,600	-
[3597]	26/07/03	8,820	8,890	8,790	8,890	+70	+0.79	4,500	-
[3597]	26/07/02	8,740	8,820	8,740	8,820	+70	+0.80	5,200	-
[3597]	26/07/01	8,800	8,820	8,730	8,750	-50	-0.57	11,300	-
[3597]	26/06/30	8,770	8,900	8,770	8,800	-160	-1.79	14,200	-
[3597]	26/06/29	8,720	9,170	8,720	8,960	-1,010	-10.13	30,800	-
[3597]	26/06/26	10,010	10,210	9,970	9,970	-130	-1.29	12,700	-
[3597]	26/06/25	10,220	10,220	10,050	10,100	-70	-0.69	4,800	-
[3597]	26/06/24	10,250	10,260	10,120	10,170	-90	-0.88	3,600	-
[3597]	26/06/23	10,250	10,290	10,250	10,260	+10	+0.10	2,800	-
[3597]	26/06/22	10,210	10,280	10,210	10,250	+40	+0.39	2,600	-
[3597]	26/06/19	10,230	10,250	10,210	10,210	-60	-0.58	1,600	-
[3597]	26/06/18	10,250	10,270	10,240	10,270	+70	+0.69	1,200	-
[3597]	26/06/17	10,190	10,280	10,180	10,200	+10	+0.10	2,400	-
[3597]	26/06/16	10,250	10,300	10,180	10,190	-90	-0.88	2,500	-
[3597]	26/06/15	10,310	10,360	10,280	10,280	-20	-0.19	1,700	-
[3597]	26/06/12	10,240	10,300	10,220	10,300	+80	+0.78	1,900	-
[3597]	26/06/11	10,210	10,270	10,180	10,220	+40	+0.39	2,500	-
[3597]	26/06/10	10,120	10,230	10,120	10,180	+60	+0.59	2,500	-
[3597]	26/06/09	10,200	10,230	10,120	10,120	+50	+0.50	1,500	-
[3597]	26/06/08	10,100	10,170	10,050	10,070	-30	-0.30	2,900	-
[3597]	26/06/05	10,060	10,200	10,060	10,100	+50	+0.50	2,500	-
[3597]	26/06/04	9,980	10,090	9,980	10,050	-20	-0.20	2,900	-
[3597]	26/06/03	10,160	10,240	10,050	10,070	-100	-0.98	5,300	-
[3597]	26/06/02	10,270	10,280	10,150	10,170	-100	-0.97	4,200	-
[3597]	26/06/01	10,350	10,420	10,270	10,270	-40	-0.39	5,400	-
[3597]	26/05/29	10,410	10,440	10,230	10,310	+10	+0.10	7,100	-
[3597]	26/05/28	10,170	10,390	10,170	10,300	+10	+0.10	4,100	-
[3597]	26/05/27	10,270	10,290	10,230	10,290	+20	+0.19	1,500	-
[3597]	26/05/26	10,300	10,300	10,210	10,270	+10	+0.10	2,300	-
[3597]	26/05/25	10,260	10,280	10,260	10,260	-10	-0.10	1,000	-
[3597]	26/05/22	10,260	10,300	10,260	10,270	-10.0	-0.10	900	-
[3597]	26/05/21	10,280	10,280	10,280	10,280	+20.0	+0.19	500	-
[3597]	26/05/20	10,290	10,310	10,180	10,260	-30.0	-0.29	2,200	-
[3597]	26/05/19	10,240	10,290	10,240	10,290	+60.0	+0.59	900	-
[3597]	26/05/18	10,340	10,350	10,220	10,230	-50.0	-0.49	2,100	-
[3597]	26/05/15	10,160	10,300	10,160	10,280	-60.0	-0.58	3,100	-
[3597]	26/05/14	10,180	10,340	10,180	10,340	+100.0	+0.98	2,000	-
[3597]	26/05/13	10,170	10,290	10,170	10,240	+70.0	+0.69	800	-
[3597]	26/05/12	10,150	10,200	10,150	10,170	+20.0	+0.20	1,100	-
[3597]	26/05/11	10,120	10,150	10,100	10,150	+30.0	+0.30	1,100	-
[3597]	26/05/08	10,110	10,120	10,110	10,120	+10.0	+0.10	500	-
[3597]	26/05/07	10,160	10,180	10,110	10,110	0	+0.00	1,900	-
[3597]	26/05/01	10,070	10,110	10,070	10,110	+60.0	+0.60	600	-
[3597]	26/04/30	10,100	10,110	10,050	10,050	-50.0	-0.50	1,000	-
[3597]	26/04/28	10,070	10,100	10,070	10,100	+40.0	+0.40	500	-
[3597]	26/04/27	10,080	10,080	10,040	10,060	-20	-0.20	800	-
[3597]	26/04/24	10,070	10,080	10,050	10,080	-20	-0.20	300	-
[3597]	26/04/23	10,110	10,110	10,080	10,100	-10	-0.10	400	-
[3597]	26/04/22	10,110	10,110	10,040	10,110	+20	+0.20	900	-
[3597]	26/04/21	10,100	10,100	10,090	10,090	-20	-0.20	700	-
[3597]	26/04/20	10,160	10,200	10,100	10,110	+100	+1.00	1,200	-
[3597]	26/04/17	10,030	10,060	10,010	10,010	－	－	900	-
[3597]	26/04/16	－	－	－	10,070	－	－	0	-
[3597]	26/04/15	10,060	10,110	10,060	10,070	+10	+0.10	700	-
[3597]	26/04/14	10,060	10,120	10,040	10,060	-150	-1.47	2,800	-
[3597]	26/04/13	10,240	10,240	10,210	10,210	+30	+0.29	700	-
[3597]	26/04/10	10,180	10,180	10,180	10,180	0	0.00	400	-
[3597]	26/04/09	10,200	10,200	10,180	10,180	-20	-0.20	1,800	-
[3597]	26/04/08	10,250	10,250	10,180	10,200	0	0.00	1,500	-
[3597]	26/04/07	10,240	10,240	10,120	10,200	+120	+1.19	2,600	-
[3597]	26/04/06	10,190	10,190	10,070	10,080	+80	+0.80	2,400	-
[3597]	26/04/03	10,060	10,060	10,000	10,000	-20	-0.20	800	-
[3597]	26/04/02	10,060	10,060	9,930	10,020	-20	-0.20	1,800	-
[3597]	26/04/01	10,130	10,130	10,030	10,040	0	0.00	1,100	-
[3597]	26/03/31	10,170	10,170	9,920	10,040	+40	+0.40	1,700	-
[3597]	26/03/30	9,860	10,100	9,810	10,000	+160	+1.63	6,600	-
[3597]	26/03/27	9,910	9,910	9,760	9,840	+40	+0.41	2,200	-
[3597]	26/03/26	9,810	9,880	9,730	9,800	-60	-0.61	5,100	-
[3597]	26/03/25	9,780	9,950	9,770	9,860	+80	+0.82	3,700	-
[3597]	26/03/24	9,750	9,810	9,720	9,780	+60	+0.62	2,100	-
[3597]	26/03/23	9,700	9,780	9,630	9,720	-50	-0.51	2,300	-
[3597]	26/03/19	9,750	9,770	9,710	9,770	+20	+0.21	1,400	-
[3597]	26/03/18	9,720	9,860	9,720	9,750	+30	+0.31	1,500	-
[3597]	26/03/17	9,680	9,880	9,680	9,720	+40	+0.41	2,200	-
[3597]	26/03/16	9,680	9,710	9,660	9,680	-100	-1.02	5,400	-
[3597]	26/03/13	9,810	9,840	9,760	9,780	-60	-0.61	3,300	-
[3597]	26/03/12	9,830	9,860	9,830	9,840	-50	-0.51	1,600	-
[3597]	26/03/11	9,850	9,930	9,850	9,890	+50	+0.51	3,900	-
[3597]	26/03/10	9,850	9,910	9,780	9,840	+90	+0.92	4,900	-
[3597]	26/03/09	9,750	9,800	9,700	9,750	-130	-1.32	5,200	-
[3597]	26/03/06	9,880	9,930	9,870	9,880	-70	-0.70	4,200	-
[3597]	26/03/05	9,920	10,120	9,920	9,950	+30	+0.30	8,000	-
[3597]	26/03/04	10,090	10,090	9,600	9,920	-190	-1.88	5,000	-
[3597]	26/03/03	10,250	10,250	10,110	10,110	-140	-1.37	900	-
[3597]	26/03/02	10,240	10,310	10,240	10,250	-100	-0.97	2,400	-
[3597]	26/02/27	10,380	10,380	10,280	10,350	-30	-0.29	1,300	-
[3597]	26/02/26	10,330	10,380	10,260	10,380	+50	+0.48	1,900	-
[3597]	26/02/25	10,260	10,330	10,260	10,330	+80	+0.78	500	-
[3597]	26/02/24	10,260	10,270	10,250	10,250	-20	-0.19	900	-
[3597]	26/02/20	10,270	10,270	10,270	10,270	0	0.00	200	-
[3597]	26/02/19	10,270	10,270	10,270	10,270	+20	+0.20	200	-
[3597]	26/02/18	10,290	10,340	10,250	10,250	+60	+0.59	1,700	-
[3597]	26/02/17	10,170	10,300	10,150	10,190	+50	+0.49	1,700	-
[3597]	26/02/16	10,140	10,150	10,050	10,140	+120	+1.20	3,400	-
[3597]	26/02/13	10,000	10,020	9,970	10,020	+30	+0.30	1,200	-
[3597]	26/02/12	10,020	10,020	9,980	9,990	-20	-0.20	800	-
[3597]	26/02/10	9,990	10,010	9,980	10,010	-10	-0.10	500	-
[3597]	26/02/09	10,000	10,020	9,960	10,020	+50	+0.50	2,500	-
[3597]	26/02/06	10,000	10,000	9,960	9,970	-30	-0.30	900	-
[3597]	26/02/05	9,990	10,000	9,980	10,000	+10	+0.10	1,600	-
[3597]	26/02/04	10,010	10,050	9,970	9,990	-40	-0.40	1,200	-
[3597]	26/02/03	10,000	10,040	10,000	10,030	+40	+0.40	1,100	-
[3597]	26/02/02	10,060	10,060	9,990	9,990	-50	-0.50	1,100	-
[3597]	26/01/30	10,000	10,040	10,000	10,040	-10	-0.10	500	-
[3597]	26/01/29	9,990	10,050	9,990	10,050	+50	+0.50	1,300	-
[3597]	26/01/28	10,020	10,030	10,000	10,000	-50	-0.50	600	-
[3597]	26/01/27	10,000	10,050	10,000	10,050	+60	+0.60	600	-
[3597]	26/01/26	10,000	10,000	9,960	9,990	+10	+0.10	1,100	-
[3597]	26/01/23	9,980	9,980	9,960	9,980	+10	+0.10	600	-
[3597]	26/01/22	9,970	10,000	9,970	9,970	-30	-0.30	1,100	-
[3597]	26/01/21	9,980	10,000	9,980	10,000	-30	-0.30	400	-
[3597]	26/01/20	9,970	10,030	9,970	10,030	+60	+0.60	1,900	-
[3597]	26/01/19	9,920	9,970	9,870	9,970	+80	+0.81	3,100	-
[3597]	26/01/16	9,870	9,890	9,800	9,890	+40	+0.41	700	-
[3597]	26/01/15	9,860	9,960	9,820	9,850	0	0.00	3,400	-
[3597]	26/01/14	9,820	9,850	9,820	9,850	+50	+0.51	2,100	-
[3597]	26/01/13	9,820	9,830	9,800	9,800	-20	-0.20	1,100	-
[3597]	26/01/09	9,810	9,820	9,750	9,820	+30	+0.31	2,300	-
[3597]	26/01/08	9,750	9,790	9,750	9,790	+50	+0.51	200	-
[3597]	26/01/07	9,790	9,790	9,730	9,740	-50	-0.51	1,100	-
[3597]	26/01/06	9,810	9,830	9,790	9,790	0	0.00	1,100	-
[3597]	26/01/05	9,780	9,800	9,730	9,790	+20	+0.20	2,700	-
[3597]	25/12/30	9,710	9,780	9,710	9,770	+60	+0.62	1,500	-
[3597]	25/12/29	9,750	9,780	9,650	9,710	-60	-0.61	2,100	-
[3597]	25/12/26	9,740	9,770	9,720	9,770	+10	+0.10	1,800	-
[3597]	25/12/25	9,740	9,770	9,650	9,760	-10	-0.10	2,500	-
[3597]	25/12/24	9,720	9,800	9,710	9,770	+60	+0.62	1,900	-
[3597]	25/12/23	9,710	9,710	9,700	9,710	+10	+0.10	700	-
[3597]	25/12/22	9,770	9,770	9,700	9,700	-60	-0.61	900	-
[3597]	25/12/19	9,750	9,760	9,750	9,760	+10	+0.10	200	-
[3597]	25/12/18	9,720	9,760	9,700	9,750	+50	+0.52	1,200	-
[3597]	25/12/17	9,710	9,710	9,700	9,700	-20	-0.21	300	-
[3597]	25/12/16	9,700	9,730	9,690	9,720	+70	+0.73	700	-
[3597]	25/12/15	9,600	9,700	9,600	9,650	+10	+0.10	2,100	-
[3597]	25/12/12	9,640	9,640	9,600	9,640	+40	+0.42	900	-
[3597]	25/12/11	9,590	9,600	9,590	9,600	+10	+0.10	300	-
[3597]	25/12/10	9,590	9,590	9,590	9,590	+50	+0.52	300	-
[3597]	25/12/09	9,590	9,590	9,540	9,540	-50	-0.52	700	-
[3597]	25/12/08	9,580	9,590	9,580	9,590	+30	+0.31	200	-
[3597]	25/12/05	9,570	9,570	9,520	9,560	+50	+0.53	700	-
[3597]	25/12/04	9,580	9,580	9,510	9,510	-70	-0.73	400	-
[3597]	25/12/03	9,500	9,600	9,500	9,580	+60	+0.63	1,400	-
[3597]	25/12/02	9,490	9,550	9,490	9,520	+30	+0.32	1,100	-
[3597]	25/12/01	9,460	9,590	9,460	9,490	+10	+0.11	1,000	-
[3597]	25/11/28	9,460	9,550	9,440	9,480	-10	-0.11	1,300	-
[3597]	25/11/27	9,440	9,490	9,440	9,490	+20	+0.21	900	-
[3597]	25/11/26	9,390	9,470	9,390	9,470	+60	+0.64	1,100	-
[3597]	25/11/25	9,390	9,410	9,390	9,410	+20	+0.21	1,200	-
[3597]	25/11/21	9,330	9,400	9,330	9,390	+40	+0.43	300	-
[3597]	25/11/20	9,380	9,390	9,350	9,350	-30	-0.32	400	-
[3597]	25/11/19	9,350	9,450	9,310	9,380	-10	-0.11	2,100	-
[3597]	25/11/18	9,360	9,390	9,350	9,390	+40	+0.43	1,100	-
[3597]	25/11/17	9,340	9,440	9,340	9,350	+10	+0.11	1,300	-
[3597]	25/11/14	9,360	9,370	9,340	9,340	-20	-0.21	2,300	-
[3597]	25/11/13	9,360	9,360	9,360	9,360	0	0.00	400	-
[3597]	25/11/12	9,410	9,410	9,360	9,360	-50	-0.53	800	-
[3597]	25/11/11	9,410	9,440	9,360	9,410	+40	+0.43	2,400	-
[3597]	25/11/10	9,350	9,380	9,350	9,370	+10	+0.11	1,100	-
[3597]	25/11/07	9,340	9,360	9,300	9,360	+10	+0.11	400	-
[3597]	25/11/06	9,320	9,350	9,320	9,350	+20	+0.21	400	-
[3597]	25/11/05	9,320	9,330	9,300	9,330	+40	+0.43	1,200	-
[3597]	25/11/04	9,310	9,340	9,260	9,290	-40	-0.43	2,900	-
[3597]	25/10/31	9,330	9,360	9,320	9,330	0	0.00	800	-
[3597]	25/10/30	9,320	9,330	9,320	9,330	-10	-0.11	300	-
[3597]	25/10/29	9,350	9,360	9,340	9,340	-10	-0.11	600	-
[3597]	25/10/28	9,340	9,350	9,340	9,350	0	0.00	500	-
[3597]	25/10/27	9,380	9,380	9,350	9,350	+10	+0.11	2,100	-
[3597]	25/10/24	9,310	9,350	9,310	9,340	+30	+0.32	600	-
[3597]	25/10/23	9,300	9,340	9,300	9,310	+10	+0.11	1,000	-
[3597]	25/10/22	9,300	9,340	9,300	9,300	0	0.00	1,400	-
[3597]	25/10/21	9,320	9,340	9,280	9,300	-30	-0.32	2,200	-
[3597]	25/10/20	9,360	9,360	9,320	9,330	+10	+0.11	1,300	-
[3597]	25/10/17	9,310	9,340	9,310	9,320	+10	+0.11	1,900	-
[3597]	25/10/16	9,360	9,360	9,280	9,310	-50	-0.53	2,500	-
[3597]	25/10/15	9,350	9,360	9,350	9,360	+10	+0.11	300	-
[3597]	25/10/14	9,360	9,410	9,350	9,350	-30	-0.32	1,600	-
[3597]	25/10/10	9,410	9,410	9,380	9,380	+30	+0.32	500	-
[3597]	25/10/09	9,350	9,400	9,350	9,350	0	0.00	1,600	-
[3597]	25/10/08	9,380	9,430	9,350	9,350	－	－	2,000	-
[3597]	25/10/07	－	－	－	9,380	－	－	0	-
[3597]	25/10/06	9,500	9,500	9,370	9,380	+20	+0.21	2,600	-
[3597]	25/10/03	9,390	9,390	9,330	9,360	-80	-0.85	4,100	-
[3597]	25/10/02	9,440	9,440	9,380	9,440	+70	+0.75	1,200	-
[3597]	25/10/01	9,440	9,440	9,370	9,370	-70	-0.74	1,800	-
[3597]	25/09/30	9,550	9,550	9,400	9,440	-40	-0.42	1,700	-
[3597]	25/09/29	9,400	9,480	9,370	9,480	+80	+0.85	1,200	-
[3597]	25/09/26	9,400	9,410	9,380	9,400	0	0.00	1,700	-
[3597]	25/09/25	9,460	9,460	9,400	9,400	-60	-0.63	2,300	-
[3597]	25/09/24	9,410	9,480	9,400	9,460	+40	+0.42	1,600	-
[3597]	25/09/22	9,410	9,430	9,390	9,420	-20	-0.21	2,700	-
[3597]	25/09/19	9,410	9,470	9,380	9,440	+30	+0.32	1,600	-
[3597]	25/09/18	9,400	9,410	9,370	9,410	+40	+0.43	1,000	-
[3597]	25/09/17	9,380	9,400	9,350	9,370	+10	+0.11	1,300	-
[3597]	25/09/16	9,370	9,420	9,360	9,360	0	0.00	2,100	-
[3597]	25/09/12	9,410	9,450	9,360	9,360	-60	-0.64	3,800	-
[3597]	25/09/11	9,440	9,450	9,420	9,420	0	0.00	1,100	-
[3597]	25/09/10	9,440	9,450	9,420	9,420	-10	-0.11	1,800	-
[3597]	25/09/09	9,460	9,590	9,430	9,430	-20	-0.21	1,900	-
[3597]	25/09/08	9,590	9,590	9,420	9,450	-10	-0.11	1,800	-
[3597]	25/09/05	9,580	9,580	9,460	9,460	-20	-0.21	900	-