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
[4372]	26/10/29	1,110	1,142	1,099	1,104	+6.0	+0.55	3,200	4,229,383,168
[4372]	26/10/28	1,101	1,119	1,098	1,098	-29.0	-2.57	8,900	4,206,397,440
[4372]	26/10/27	1,110	1,154	1,076	1,127	-13.0	-1.14	10,900	4,317,495,296
[4372]	26/10/26	1,169	1,170	1,140	1,140	-81.0	-6.63	3,300	4,367,298,048
[4372]	26/10/23	－	－	－	1,221	－	－	0	-
[4372]	26/10/22	－	－	－	1,221	－	－	0	-
[4372]	26/10/21	1,160	1,221	1,160	1,221	+57.0	+4.90	2,200	4,677,605,888
[4372]	26/10/20	1,192	1,232	1,164	1,164	-105.0	-8.27	4,700	4,459,240,960
[4372]	26/10/19	1,269	1,269	1,269	1,269	0	+0.00	600	4,861,492,224
[4372]	26/10/16	1,308	1,308	1,264	1,269	-50.0	-3.79	1,700	4,861,492,224
[4372]	26/10/15	1,304	1,319	1,304	1,319	+15.0	+1.15	200	5,053,040,128
[4372]	26/10/14	1,304	1,304	1,304	1,304	0	+0.00	100	4,995,575,808
[4372]	26/10/13	1,304	1,304	1,304	1,304	+30.0	+2.35	200	4,995,575,808
[4372]	26/10/09	1,275	1,275	1,274	1,274	-28.0	-2.15	200	4,880,646,656
[4372]	26/10/08	1,303	1,303	1,302	1,302	-29.0	-2.18	200	4,987,913,728
[4372]	26/10/07	1,301	1,331	1,301	1,331	+16.0	+1.22	500	5,099,011,584
[4372]	26/10/06	1,326	1,326	1,315	1,315	-14.0	-1.05	300	5,037,716,480
[4372]	26/10/05	1,330	1,350	1,310	1,329	-2.0	-0.15	2,700	5,091,350,016
[4372]	26/10/02	1,331	1,331	1,331	1,331	-1.0	-0.08	100	5,099,011,584
[4372]	26/10/01	1,330	1,332	1,330	1,332	-18.0	-1.33	700	5,102,842,880
[4372]	26/09/30	－	－	－	1,350	－	－	0	-
[4372]	26/09/29	1,350	1,350	1,350	1,350	0	+0.00	100	5,171,800,064
[4372]	26/09/28	1,350	1,351	1,350	1,350	+5.0	+0.37	5,200	5,171,800,064
[4372]	26/09/25	1,345	1,345	1,345	1,345	0	+0.00	300	5,152,645,120
[4372]	26/09/24	1,345	1,345	1,345	1,345	0	+0.00	200	5,152,645,120
[4372]	26/09/18	1,330	1,345	1,330	1,345	+15.0	+1.13	500	5,152,645,120
[4372]	26/09/17	1,341	1,341	1,316	1,330	-9.0	-0.67	3,100	5,095,180,800
[4372]	26/09/16	1,340	1,340	1,310	1,339	+24.0	+1.83	1,000	5,129,659,392
[4372]	26/09/15	－	－	－	1,315	－	－	0	-
[4372]	26/09/14	1,315	1,315	1,315	1,315	-10.0	-0.75	300	5,037,716,480
[4372]	26/09/11	－	－	－	1,325	－	－	0	-
[4372]	26/09/10	1,312	1,326	1,303	1,325	0	+0.00	6,500	5,076,025,856
[4372]	26/09/09	1,325	1,325	1,325	1,325	0	+0.00	100	5,076,025,856
[4372]	26/09/08	1,338	1,339	1,325	1,325	-12.0	-0.90	5,800	5,076,025,856
[4372]	26/09/07	1,320	1,349	1,320	1,337	+47.0	+3.64	6,200	5,121,997,312
[4372]	26/09/04	1,295	1,340	1,290	1,290	-5.0	-0.39	6,400	4,941,942,272
[4372]	26/09/03	1,295	1,295	1,295	1,295	0	+0.00	100	4,961,097,216
[4372]	26/09/02	1,299	1,303	1,291	1,295	-7.0	-0.54	2,100	4,961,097,216
[4372]	26/09/01	1,305	1,305	1,302	1,302	+4.0	+0.31	1,100	4,987,913,728
[4372]	26/08/31	1,271	1,307	1,261	1,298	+11.0	+0.85	6,100	4,972,590,080
[4372]	26/08/28	1,279	1,308	1,279	1,287	-22.0	-1.68	800	4,930,449,408
[4372]	26/08/27	1,309	1,309	1,309	1,309	-10.0	-0.76	100	5,014,730,752
[4372]	26/08/26	1,264	1,327	1,264	1,319	+54.0	+4.27	6,200	5,053,040,128
[4372]	26/08/25	1,271	1,277	1,265	1,265	-15.0	-1.17	700	4,846,168,064
[4372]	26/08/24	1,280	1,280	1,280	1,280	-9.0	-0.70	300	4,903,632,896
[4372]	26/08/21	1,262	1,289	1,262	1,289	0	+0.00	700	4,938,111,488
[4372]	26/08/20	1,278	1,310	1,278	1,289	-11.0	-0.85	900	4,938,111,488
[4372]	26/08/19	1,286	1,320	1,260	1,300	+14.0	+1.09	1,800	4,980,251,648
[4372]	26/08/18	1,305	1,305	1,286	1,286	-20.0	-1.53	800	4,926,618,624
[4372]	26/08/17	1,335	1,335	1,306	1,306	-29.0	-2.17	700	5,003,237,888
[4372]	26/08/14	1,329	1,348	1,305	1,335	+25.0	+1.91	7,000	5,114,335,744
[4372]	26/08/13	1,310	1,310	1,310	1,310	0	+0.00	100	5,018,561,536
[4372]	26/08/12	1,300	1,315	1,300	1,310	+8.0	+0.61	1,300	5,018,561,536
[4372]	26/08/10	1,302	1,302	1,302	1,302	-28.0	-2.11	200	4,987,913,728
[4372]	26/08/07	1,302	1,330	1,300	1,330	+25.0	+1.92	500	5,095,180,800
[4372]	26/08/06	－	－	－	1,305	－	－	0	-
[4372]	26/08/05	1,318	1,320	1,305	1,305	-23	-1.73	300	-
[4372]	26/08/04	1,322	1,339	1,322	1,328	-13	-0.97	1,000	-
[4372]	26/08/03	1,309	1,350	1,302	1,341	+44	+3.39	12,600	-
[4372]	26/07/31	1,235	1,297	1,235	1,297	+33	+2.61	700	-
[4372]	26/07/30	1,239	1,264	1,239	1,264	-5	-0.39	200	-
[4372]	26/07/29	1,290	1,295	1,260	1,269	-6	-0.47	5,900	-
[4372]	26/07/28	1,253	1,279	1,251	1,275	+22	+1.76	1,500	-
[4372]	26/07/27	1,253	1,253	1,253	1,253	－	－	200	-
[4372]	26/07/24	－	－	－	1,283	－	－	0	-
[4372]	26/07/23	1,290	1,290	1,269	1,283	-16	-1.23	300	-
[4372]	26/07/22	1,299	1,299	1,299	1,299	-1	-0.08	100	-
[4372]	26/07/21	1,271	1,300	1,271	1,300	0	0.00	600	-
[4372]	26/07/17	1,300	1,300	1,300	1,300	0	0.00	600	-
[4372]	26/07/16	1,298	1,330	1,273	1,300	+25	+1.96	2,300	-
[4372]	26/07/15	1,275	1,275	1,275	1,275	0	0.00	100	-
[4372]	26/07/14	1,258	1,300	1,258	1,275	-73	-5.42	3,600	-
[4372]	26/07/13	1,361	1,361	1,301	1,348	-13	-0.96	2,100	-
[4372]	26/07/10	1,219	1,361	1,219	1,361	+142	+11.65	49,900	-
[4372]	26/07/09	1,209	1,246	1,209	1,219	+10	+0.83	4,500	-
[4372]	26/07/08	1,209	1,209	1,209	1,209	-10	-0.82	200	-
[4372]	26/07/07	1,214	1,220	1,201	1,219	-1	-0.08	1,100	-
[4372]	26/07/06	1,230	1,230	1,220	1,220	-9	-0.73	600	-
[4372]	26/07/03	1,219	1,243	1,201	1,229	-18	-1.44	2,700	-
[4372]	26/07/02	1,190	1,250	1,190	1,247	+62	+5.23	18,600	-
[4372]	26/07/01	1,137	1,185	1,137	1,185	+25	+2.16	1,400	-
[4372]	26/06/30	1,099	1,200	1,099	1,160	+61	+5.55	14,700	-
[4372]	26/06/29	1,094	1,099	1,094	1,099	+5	+0.46	600	-
[4372]	26/06/26	1,091	1,094	1,091	1,094	+4	+0.37	300	-
[4372]	26/06/25	1,115	1,126	1,068	1,090	-23	-2.07	15,300	-
[4372]	26/06/24	1,112	1,142	1,110	1,113	0	0.00	4,800	-
[4372]	26/06/23	1,111	1,114	1,106	1,113	-11	-0.98	1,500	-
[4372]	26/06/22	1,130	1,130	1,112	1,124	-9	-0.79	600	-
[4372]	26/06/19	1,131	1,133	1,131	1,133	+14	+1.25	500	-
[4372]	26/06/18	1,120	1,134	1,118	1,119	+4	+0.36	3,100	-
[4372]	26/06/17	1,118	1,119	1,115	1,115	+14	+1.27	300	-
[4372]	26/06/16	1,101	1,101	1,101	1,101	+1	+0.09	100	-
[4372]	26/06/15	1,115	1,144	1,100	1,100	-15	-1.35	15,600	-
[4372]	26/06/12	1,120	1,145	1,115	1,115	-5	-0.45	4,300	-
[4372]	26/06/11	1,129	1,129	1,120	1,120	-21	-1.84	700	-
[4372]	26/06/10	1,130	1,157	1,122	1,141	+17	+1.51	1,600	-
[4372]	26/06/09	1,121	1,160	1,120	1,124	+4	+0.36	17,800	-
[4372]	26/06/08	1,134	1,139	1,115	1,120	-7	-0.62	11,500	-
[4372]	26/06/05	1,126	1,157	1,120	1,127	+1	+0.09	14,800	-
[4372]	26/06/04	1,134	1,134	1,125	1,126	-21	-1.83	700	-
[4372]	26/06/03	1,158	1,158	1,126	1,147	-11	-0.95	2,600	-
[4372]	26/06/02	1,142	1,187	1,142	1,158	+13	+1.14	21,300	-
[4372]	26/06/01	1,135	1,145	1,126	1,145	+11	+0.97	5,500	-
[4372]	26/05/29	1,138	1,167	1,127	1,134	-4	-0.35	6,600	-
[4372]	26/05/28	1,126	1,167	1,126	1,138	+12	+1.07	6,000	-
[4372]	26/05/27	1,159	1,166	1,122	1,126	-3	-0.27	5,700	-
[4372]	26/05/26	1,149	1,149	1,125	1,129	-39	-3.34	1,500	-
[4372]	26/05/25	1,123	1,168	1,123	1,168	+45	+4.01	1,000	-
[4372]	26/05/22	1,130	1,146	1,123	1,123	-7.0	-0.62	600	-
[4372]	26/05/21	1,146	1,146	1,130	1,130	-16.0	-1.40	400	-
[4372]	26/05/20	1,129	1,149	1,129	1,146	+17.0	+1.51	1,800	-
[4372]	26/05/19	1,120	1,129	1,118	1,129	+14.0	+1.26	1,000	-
[4372]	26/05/18	1,131	1,131	1,115	1,115	-34.0	-2.96	1,800	-
[4372]	26/05/15	1,149	1,177	1,146	1,149	-11.0	-0.95	1,600	-
[4372]	26/05/14	1,172	1,172	1,160	1,160	-14.0	-1.19	300	-
[4372]	26/05/13	1,167	1,174	1,167	1,174	-5.0	-0.42	600	-
[4372]	26/05/12	1,156	1,185	1,156	1,179	-1.0	-0.08	2,100	-
[4372]	26/05/11	1,185	1,186	1,165	1,180	-6.0	-0.51	600	-
[4372]	26/05/08	1,160	1,186	1,160	1,186	-1.0	-0.08	800	-
[4372]	26/05/07	1,187	1,187	1,160	1,187	-2.0	-0.17	3,200	-
[4372]	26/05/01	1,166	1,189	1,162	1,189	0	+0.00	1,700	-
[4372]	26/04/30	1,169	1,189	1,168	1,189	+20.0	+1.71	500	-
[4372]	26/04/28	1,169	1,169	1,168	1,169	-1.0	-0.09	700	-
[4372]	26/04/27	1,150	1,177	1,150	1,170	-8	-0.68	1,500	-
[4372]	26/04/24	1,179	1,179	1,169	1,178	-2	-0.17	700	-
[4372]	26/04/23	1,194	1,194	1,153	1,180	-8	-0.67	1,700	-
[4372]	26/04/22	1,188	1,188	1,188	1,188	+18	+1.54	200	-
[4372]	26/04/21	1,180	1,198	1,149	1,170	-10	-0.85	4,600	-
[4372]	26/04/20	1,197	1,197	1,180	1,180	-13	-1.09	800	-
[4372]	26/04/17	1,196	1,196	1,190	1,193	+3	+0.25	1,300	-
[4372]	26/04/16	1,190	1,190	1,190	1,190	-3	-0.25	200	-
[4372]	26/04/15	1,200	1,200	1,180	1,193	+18	+1.53	6,300	-
[4372]	26/04/14	1,162	1,198	1,162	1,175	+11	+0.95	600	-
[4372]	26/04/13	1,168	1,168	1,160	1,164	-4	-0.34	300	-
[4372]	26/04/10	1,174	1,193	1,160	1,168	－	－	4,100	-
[4372]	26/04/09	－	－	－	1,171	－	－	0	-
[4372]	26/04/08	1,171	1,171	1,171	1,171	-9	-0.76	100	-
[4372]	26/04/07	1,176	1,180	1,170	1,180	+5	+0.43	600	-
[4372]	26/04/06	1,194	1,197	1,175	1,175	0	0.00	900	-
[4372]	26/04/03	1,155	1,231	1,155	1,175	0	0.00	4,900	-
[4372]	26/04/02	1,178	1,201	1,152	1,175	-20	-1.67	3,100	-
[4372]	26/04/01	1,178	1,220	1,168	1,195	+1	+0.08	2,100	-
[4372]	26/03/31	1,201	1,201	1,194	1,194	-9	-0.75	1,100	-
[4372]	26/03/30	1,220	1,220	1,203	1,203	-33	-2.67	5,500	-
[4372]	26/03/27	1,209	1,252	1,209	1,236	+28	+2.32	11,200	-
[4372]	26/03/26	1,160	1,240	1,160	1,208	+18	+1.51	11,000	-
[4372]	26/03/25	1,189	1,190	1,189	1,190	+1	+0.08	300	-
[4372]	26/03/24	1,142	1,189	1,142	1,189	+47	+4.12	6,700	-
[4372]	26/03/23	1,201	1,201	1,142	1,142	-59	-4.91	10,800	-
[4372]	26/03/19	1,248	1,248	1,201	1,201	-52	-4.15	10,900	-
[4372]	26/03/18	1,170	1,253	1,170	1,253	+90	+7.74	18,400	-
[4372]	26/03/17	1,200	1,230	1,163	1,163	+1	+0.09	3,400	-
[4372]	26/03/16	1,144	1,170	1,130	1,162	-12	-1.02	8,600	-
[4372]	26/03/13	1,239	1,278	1,150	1,174	-95	-7.49	19,200	-
[4372]	26/03/12	1,101	1,269	1,101	1,269	+167	+15.15	79,500	-
[4372]	26/03/11	1,105	1,112	1,102	1,102	-8	-0.72	4,700	-
[4372]	26/03/10	1,110	1,122	1,101	1,110	+9	+0.82	3,500	-
[4372]	26/03/09	1,101	1,113	1,100	1,101	-19	-1.70	9,300	-
[4372]	26/03/06	1,115	1,120	1,106	1,120	+17	+1.54	2,100	-
[4372]	26/03/05	1,120	1,122	1,102	1,103	0	0.00	2,600	-
[4372]	26/03/04	1,119	1,130	1,101	1,103	-17	-1.52	11,600	-
[4372]	26/03/03	1,129	1,168	1,115	1,120	-9	-0.80	8,900	-
[4372]	26/03/02	1,127	1,164	1,125	1,129	-4	-0.35	6,300	-
[4372]	26/02/27	1,161	1,161	1,130	1,133	-7	-0.61	8,200	-
[4372]	26/02/26	1,140	1,150	1,140	1,140	+1	+0.09	3,800	-
[4372]	26/02/25	1,146	1,150	1,126	1,139	-2	-0.18	10,400	-
[4372]	26/02/24	1,150	1,163	1,141	1,141	-26	-2.23	14,400	-
[4372]	26/02/20	1,177	1,177	1,166	1,167	-10	-0.85	5,300	-
[4372]	26/02/19	1,200	1,200	1,175	1,177	-9	-0.76	40,700	-
[4372]	26/02/18	1,219	1,219	1,175	1,186	-14	-1.17	5,300	-
[4372]	26/02/17	1,180	1,222	1,180	1,200	+21	+1.78	9,600	-
[4372]	26/02/16	1,187	1,190	1,169	1,179	-3	-0.25	22,700	-
[4372]	26/02/13	1,435	1,435	1,120	1,182	-238	-16.76	72,200	-
[4372]	26/02/12	1,425	1,435	1,420	1,420	-17	-1.18	3,100	-
[4372]	26/02/10	1,450	1,450	1,431	1,437	+12	+0.84	1,300	-
[4372]	26/02/09	1,410	1,425	1,410	1,425	+15	+1.06	600	-
[4372]	26/02/06	1,411	1,425	1,400	1,410	-9	-0.63	3,600	-
[4372]	26/02/05	1,412	1,419	1,412	1,419	+6	+0.42	200	-
[4372]	26/02/04	1,406	1,430	1,405	1,413	+3	+0.21	700	-
[4372]	26/02/03	1,408	1,423	1,408	1,410	+3	+0.21	2,300	-
[4372]	26/02/02	1,415	1,416	1,407	1,407	-8	-0.57	1,100	-
[4372]	26/01/30	1,411	1,424	1,409	1,415	-5	-0.35	1,500	-
[4372]	26/01/29	1,411	1,444	1,411	1,420	+4	+0.28	1,000	-
[4372]	26/01/28	1,425	1,425	1,416	1,416	－	－	600	-
[4372]	26/01/27	－	－	－	1,428	－	－	0	-
[4372]	26/01/26	1,435	1,435	1,428	1,428	-11	-0.76	1,900	-
[4372]	26/01/23	1,430	1,440	1,430	1,439	+9	+0.63	1,500	-
[4372]	26/01/22	1,430	1,447	1,430	1,430	0	0.00	2,100	-
[4372]	26/01/21	1,433	1,437	1,429	1,430	-6	-0.42	1,800	-
[4372]	26/01/20	1,433	1,454	1,433	1,436	+3	+0.21	1,500	-
[4372]	26/01/19	1,432	1,437	1,431	1,433	-6	-0.42	1,200	-
[4372]	26/01/16	1,430	1,439	1,430	1,439	+10	+0.70	400	-
[4372]	26/01/15	1,429	1,429	1,425	1,429	+3	+0.21	900	-
[4372]	26/01/14	1,423	1,427	1,423	1,426	+5	+0.35	700	-
[4372]	26/01/13	1,459	1,459	1,421	1,421	-15	-1.04	2,400	-
[4372]	26/01/09	1,435	1,439	1,435	1,436	+1	+0.07	1,200	-
[4372]	26/01/08	1,438	1,466	1,426	1,435	+1	+0.07	2,800	-
[4372]	26/01/07	1,428	1,435	1,426	1,434	+2	+0.14	2,100	-
[4372]	26/01/06	1,435	1,460	1,425	1,432	+7	+0.49	2,700	-
[4372]	26/01/05	1,418	1,430	1,414	1,425	+7	+0.49	2,300	-
[4372]	25/12/30	1,416	1,418	1,407	1,418	+3	+0.21	900	-
[4372]	25/12/29	1,430	1,438	1,413	1,415	-7	-0.49	2,400	-
[4372]	25/12/26	1,428	1,428	1,405	1,422	-3	-0.21	1,200	-
[4372]	25/12/25	1,401	1,425	1,401	1,425	+10	+0.71	2,400	-
[4372]	25/12/24	1,419	1,421	1,402	1,415	+8	+0.57	5,200	-
[4372]	25/12/23	1,405	1,663	1,403	1,407	+2	+0.14	36,200	-
[4372]	25/12/22	1,409	1,410	1,405	1,405	+8	+0.57	1,000	-
[4372]	25/12/19	1,399	1,406	1,390	1,397	-9	-0.64	1,600	-
[4372]	25/12/18	1,403	1,406	1,395	1,406	-2	-0.14	600	-
[4372]	25/12/17	1,408	1,408	1,408	1,408	+17	+1.22	100	-
[4372]	25/12/16	1,400	1,400	1,391	1,391	-3	-0.22	700	-
[4372]	25/12/15	1,400	1,400	1,394	1,394	-2	-0.14	600	-
[4372]	25/12/12	1,406	1,409	1,396	1,396	-13	-0.92	4,800	-
[4372]	25/12/11	1,419	1,419	1,407	1,409	-1	-0.07	1,200	-
[4372]	25/12/10	1,411	1,413	1,410	1,410	+1	+0.07	300	-
[4372]	25/12/09	1,408	1,412	1,408	1,409	-10	-0.70	700	-
[4372]	25/12/08	1,415	1,424	1,409	1,419	-1	-0.07	1,900	-
[4372]	25/12/05	1,425	1,425	1,420	1,420	-1	-0.07	300	-
[4372]	25/12/04	1,424	1,424	1,421	1,421	0	0.00	400	-
[4372]	25/12/03	1,426	1,434	1,421	1,421	-14	-0.98	800	-
[4372]	25/12/02	1,429	1,438	1,429	1,435	+6	+0.42	900	-
[4372]	25/12/01	1,420	1,430	1,420	1,429	+18	+1.28	1,800	-
[4372]	25/11/28	1,411	1,411	1,410	1,411	-2	-0.14	1,800	-
[4372]	25/11/27	1,420	1,443	1,413	1,413	-3	-0.21	2,300	-
[4372]	25/11/26	1,410	1,419	1,409	1,416	+8	+0.57	2,700	-
[4372]	25/11/25	1,401	1,410	1,401	1,408	-2	-0.14	1,500	-
[4372]	25/11/21	1,403	1,415	1,401	1,410	+1	+0.07	2,700	-
[4372]	25/11/20	1,415	1,415	1,408	1,409	-14	-0.98	1,200	-
[4372]	25/11/19	1,408	1,423	1,408	1,423	－	－	1,800	-
[4372]	25/11/18	－	－	－	1,408	－	－	0	-
[4372]	25/11/17	1,422	1,426	1,394	1,408	+6	+0.43	5,200	-
[4372]	25/11/14	1,417	1,424	1,402	1,402	-7	-0.50	1,700	-
[4372]	25/11/13	1,395	1,419	1,395	1,409	+16	+1.15	1,100	-
[4372]	25/11/12	1,393	1,393	1,393	1,393	-2	-0.14	200	-
[4372]	25/11/11	1,395	1,395	1,395	1,395	-7	-0.50	200	-
[4372]	25/11/10	1,402	1,402	1,401	1,402	－	－	400	-
[4372]	25/11/07	－	－	－	1,399	－	－	0	-
[4372]	25/11/06	1,390	1,399	1,390	1,399	0	0.00	900	-
[4372]	25/11/05	1,401	1,401	1,393	1,399	-2	-0.14	1,800	-
[4372]	25/11/04	1,418	1,425	1,401	1,401	0	0.00	3,500	-
[4372]	25/10/31	1,410	1,422	1,401	1,401	-9	-0.64	1,800	-
[4372]	25/10/30	1,424	1,424	1,410	1,410	0	0.00	2,100	-
[4372]	25/10/29	1,410	1,423	1,409	1,410	－	－	2,200	-
[4372]	25/10/28	－	－	－	1,410	－	－	0	-
[4372]	25/10/27	1,429	1,429	1,410	1,410	－	－	1,400	-
[4372]	25/10/24	－	－	－	1,427	－	－	0	-
[4372]	25/10/23	1,428	1,429	1,427	1,427	-1	-0.07	600	-
[4372]	25/10/22	1,429	1,429	1,428	1,428	+4	+0.28	300	-
[4372]	25/10/21	1,409	1,424	1,409	1,424	+7	+0.49	400	-
[4372]	25/10/20	1,445	1,445	1,417	1,417	-12	-0.84	1,300	-
[4372]	25/10/17	1,409	1,429	1,387	1,429	+21	+1.49	3,600	-
[4372]	25/10/16	1,410	1,420	1,407	1,408	+1	+0.07	1,200	-
[4372]	25/10/15	1,418	1,419	1,407	1,407	-10	-0.71	2,500	-
[4372]	25/10/14	1,400	1,429	1,400	1,417	-13	-0.91	1,600	-
[4372]	25/10/10	1,430	1,443	1,397	1,430	-18	-1.24	5,800	-
[4372]	25/10/09	1,445	1,448	1,442	1,448	－	－	1,600	-
[4372]	25/10/08	－	－	－	1,456	－	－	0	-
[4372]	25/10/07	1,456	1,462	1,456	1,456	+1	+0.07	1,900	-
[4372]	25/10/06	1,460	1,479	1,419	1,455	-12	-0.82	4,600	-
[4372]	25/10/03	1,450	1,470	1,444	1,467	+17	+1.17	1,200	-
[4372]	25/10/02	1,457	1,462	1,450	1,450	-16	-1.09	500	-
[4372]	25/10/01	1,470	1,470	1,466	1,466	-4	-0.27	2,700	-
[4372]	25/09/30	1,482	1,482	1,460	1,470	-11	-0.74	1,000	-
[4372]	25/09/29	1,478	1,484	1,478	1,481	+1	+0.07	900	-
[4372]	25/09/26	1,465	1,480	1,460	1,480	+2	+0.14	500	-
[4372]	25/09/25	1,462	1,479	1,462	1,478	+12	+0.82	600	-
[4372]	25/09/24	1,445	1,466	1,445	1,466	+21	+1.45	1,600	-
[4372]	25/09/22	1,430	1,448	1,430	1,445	+9	+0.63	1,600	-
[4372]	25/09/19	1,445	1,445	1,436	1,436	+10	+0.70	900	-
[4372]	25/09/18	1,440	1,450	1,424	1,426	-32	-2.19	2,700	-
[4372]	25/09/17	1,479	1,479	1,438	1,458	-21	-1.42	3,300	-
[4372]	25/09/16	1,426	1,479	1,426	1,479	+27	+1.86	2,400	-
[4372]	25/09/12	1,446	1,471	1,411	1,452	0	0.00	1,500	-
[4372]	25/09/11	1,445	1,478	1,445	1,452	-23	-1.56	800	-
[4372]	25/09/10	1,445	1,475	1,445	1,475	+23	+1.58	500	-
[4372]	25/09/09	1,451	1,480	1,440	1,452	-28	-1.89	2,400	-
[4372]	25/09/08	1,465	1,480	1,450	1,480	+14	+0.95	3,300	-
[4372]	25/09/05	1,480	1,482	1,466	1,466	+4	+0.27	600	-