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
[4624]	26/10/29	4,190	4,200	4,150	4,170	-10.0	-0.24	900	7,945,638,912
[4624]	26/10/28	4,170	4,250	4,135	4,180	+30.0	+0.72	1,600	7,964,692,992
[4624]	26/10/27	4,000	4,150	3,960	4,150	+190.0	+4.80	2,300	7,907,530,240
[4624]	26/10/26	3,880	3,970	3,880	3,960	+60.0	+1.54	600	7,545,498,624
[4624]	26/10/23	3,940	3,940	3,900	3,900	-40.0	-1.02	500	7,431,173,120
[4624]	26/10/22	4,000	4,000	3,940	3,940	-70.0	-1.75	600	7,507,390,464
[4624]	26/10/21	3,980	4,030	3,980	4,010	+80.0	+2.04	2,600	7,640,770,048
[4624]	26/10/20	3,970	3,980	3,930	3,930	+15.0	+0.38	1,400	7,488,335,872
[4624]	26/10/19	3,885	3,915	3,885	3,915	+35.0	+0.90	1,900	7,459,754,496
[4624]	26/10/16	3,890	3,920	3,865	3,880	+70.0	+1.84	2,900	7,393,064,448
[4624]	26/10/15	3,900	3,900	3,805	3,810	-90.0	-2.31	1,200	7,259,684,352
[4624]	26/10/14	3,980	3,980	3,900	3,900	-70.0	-1.76	400	7,431,173,120
[4624]	26/10/13	3,965	3,975	3,965	3,970	+5.0	+0.13	400	7,564,553,216
[4624]	26/10/09	3,965	3,965	3,965	3,965	-10.0	-0.25	100	7,555,025,920
[4624]	26/10/08	－	－	－	3,975	－	－	0	-
[4624]	26/10/07	3,980	3,980	3,975	3,975	-5.0	-0.13	1,600	7,574,080,512
[4624]	26/10/06	3,980	3,980	3,980	3,980	0	+0.00	100	7,583,607,296
[4624]	26/10/05	3,975	3,980	3,975	3,980	+75.0	+1.92	300	7,583,607,296
[4624]	26/10/02	3,905	3,905	3,905	3,905	-45.0	-1.14	100	7,440,700,416
[4624]	26/10/01	3,945	3,950	3,945	3,950	-20.0	-0.50	200	7,526,444,544
[4624]	26/09/30	3,970	3,970	3,970	3,970	-30.0	-0.75	100	7,564,553,216
[4624]	26/09/29	4,000	4,000	4,000	4,000	0	+0.00	200	7,621,715,968
[4624]	26/09/28	4,025	4,025	4,000	4,000	-55.0	-1.36	800	7,621,715,968
[4624]	26/09/25	4,060	4,060	4,055	4,055	-5.0	-0.12	400	7,726,514,688
[4624]	26/09/24	4,000	4,060	4,000	4,060	+80.0	+2.01	1,300	7,736,041,984
[4624]	26/09/18	3,990	3,990	3,975	3,980	+5.0	+0.13	900	7,583,607,296
[4624]	26/09/17	3,920	3,975	3,920	3,975	+55.0	+1.40	300	7,574,080,512
[4624]	26/09/16	3,950	3,950	3,845	3,920	-20.0	-0.51	2,200	7,469,281,792
[4624]	26/09/15	4,010	4,010	3,940	3,940	-70.0	-1.75	300	7,507,390,464
[4624]	26/09/14	4,050	4,070	4,000	4,010	-35.0	-0.87	1,300	7,640,770,048
[4624]	26/09/11	4,050	4,060	4,000	4,045	+45.0	+1.12	2,400	7,707,460,096
[4624]	26/09/10	3,960	4,085	3,945	4,000	+40.0	+1.01	3,300	7,621,715,968
[4624]	26/09/09	3,960	3,960	3,960	3,960	-40.0	-1.00	800	7,545,498,624
[4624]	26/09/08	4,050	4,050	4,000	4,000	-100.0	-2.44	1,500	7,621,715,968
[4624]	26/09/07	4,170	4,170	4,055	4,100	-20.0	-0.49	1,700	7,812,258,816
[4624]	26/09/04	4,120	4,120	4,100	4,120	0	+0.00	1,900	7,850,367,488
[4624]	26/09/03	4,120	4,120	4,120	4,120	0	+0.00	100	7,850,367,488
[4624]	26/09/02	4,115	4,120	4,115	4,120	-10.0	-0.24	900	7,850,367,488
[4624]	26/09/01	4,130	4,130	4,130	4,130	+25.0	+0.61	300	7,869,421,568
[4624]	26/08/31	4,105	4,105	4,105	4,105	0	+0.00	100	7,821,786,112
[4624]	26/08/28	4,105	4,105	4,080	4,105	0	+0.00	1,500	7,821,786,112
[4624]	26/08/27	4,085	4,155	4,085	4,105	+20.0	+0.49	2,200	7,821,786,112
[4624]	26/08/26	4,040	4,090	4,040	4,085	+45.0	+1.11	2,200	7,783,677,440
[4624]	26/08/25	4,075	4,080	4,000	4,040	-35.0	-0.86	2,900	7,697,933,312
[4624]	26/08/24	4,015	4,075	3,970	4,075	+130.0	+3.30	14,800	7,764,623,360
[4624]	26/08/21	3,850	3,945	3,850	3,945	+95.0	+2.47	2,400	7,516,917,248
[4624]	26/08/20	3,780	3,850	3,780	3,850	+85.0	+2.26	600	7,335,901,696
[4624]	26/08/19	3,765	3,765	3,765	3,765	0	+0.00	400	7,173,940,224
[4624]	26/08/18	3,800	3,800	3,765	3,765	-30.0	-0.79	1,200	7,173,940,224
[4624]	26/08/17	3,795	3,795	3,795	3,795	0	+0.00	800	7,231,102,976
[4624]	26/08/14	3,780	3,795	3,780	3,795	+25.0	+0.66	300	7,231,102,976
[4624]	26/08/13	3,780	3,780	3,770	3,770	-10.0	-0.26	300	7,183,467,520
[4624]	26/08/12	3,765	3,780	3,765	3,780	+10.0	+0.27	400	7,202,521,600
[4624]	26/08/10	3,850	3,850	3,765	3,770	-90.0	-2.33	1,100	7,183,467,520
[4624]	26/08/07	3,860	3,860	3,860	3,860	+15.0	+0.39	200	7,354,955,776
[4624]	26/08/06	3,760	3,845	3,760	3,845	+95.0	+2.53	1,100	7,326,374,400
[4624]	26/08/05	3,650	3,840	3,575	3,750	+125.0	+3.45	8,200	7,145,358,848
[4624]	26/08/04	3,615	3,625	3,595	3,625	+30.0	+0.83	700	6,907,180,032
[4624]	26/08/03	3,595	3,595	3,595	3,595	0	+0.00	400	6,850,017,280
[4624]	26/07/31	3,575	3,595	3,575	3,595	+25.0	+0.70	300	6,850,017,280
[4624]	26/07/30	3,560	3,585	3,560	3,570	+30.0	+0.85	800	6,802,381,312
[4624]	26/07/29	3,545	3,545	3,540	3,540	+20.0	+0.57	500	6,745,218,560
[4624]	26/07/28	3,505	3,520	3,505	3,520	-15.0	-0.42	200	6,707,109,888
[4624]	26/07/27	3,545	3,545	3,535	3,535	-10.0	-0.28	300	6,735,691,264
[4624]	26/07/24	3,540	3,545	3,540	3,545	+20.0	+0.57	500	6,754,745,856
[4624]	26/07/23	3,500	3,525	3,460	3,525	+40.0	+1.15	1,200	6,716,637,184
[4624]	26/07/22	3,485	3,485	3,485	3,485	0	+0.00	100	6,640,419,840
[4624]	26/07/21	3,450	3,485	3,450	3,485	+50.0	+1.46	500	6,640,419,840
[4624]	26/07/17	3,460	3,460	3,420	3,435	-25	-0.72	3,100	-
[4624]	26/07/16	3,445	3,505	3,445	3,460	+10	+0.29	1,600	-
[4624]	26/07/15	3,460	3,475	3,450	3,450	-10	-0.29	5,600	-
[4624]	26/07/14	3,440	3,460	3,440	3,460	+20	+0.58	600	-
[4624]	26/07/13	3,450	3,465	3,440	3,440	-5	-0.15	800	-
[4624]	26/07/10	3,490	3,490	3,440	3,445	-20	-0.58	1,100	-
[4624]	26/07/09	3,440	3,465	3,440	3,465	+10	+0.29	500	-
[4624]	26/07/08	3,440	3,480	3,440	3,455	+15	+0.44	400	-
[4624]	26/07/07	3,440	3,460	3,415	3,440	+25	+0.73	3,000	-
[4624]	26/07/06	3,410	3,415	3,410	3,415	+5	+0.15	600	-
[4624]	26/07/03	3,405	3,410	3,345	3,410	-5	-0.15	2,200	-
[4624]	26/07/02	3,405	3,415	3,405	3,415	－	－	800	-
[4624]	26/07/01	－	－	－	3,375	－	－	0	-
[4624]	26/06/30	3,385	3,440	3,375	3,375	-15	-0.44	1,800	-
[4624]	26/06/29	3,375	3,390	3,370	3,390	-5	-0.15	600	-
[4624]	26/06/26	3,405	3,405	3,395	3,395	-15	-0.44	200	-
[4624]	26/06/25	3,415	3,415	3,405	3,410	+20	+0.59	500	-
[4624]	26/06/24	3,390	3,400	3,375	3,390	0	0.00	2,000	-
[4624]	26/06/23	3,405	3,405	3,380	3,390	-15	-0.44	1,000	-
[4624]	26/06/22	3,465	3,465	3,380	3,405	-15	-0.44	2,500	-
[4624]	26/06/19	3,430	3,430	3,420	3,420	-10	-0.29	500	-
[4624]	26/06/18	3,450	3,470	3,410	3,430	-20	-0.58	1,700	-
[4624]	26/06/17	3,445	3,450	3,405	3,450	+5	+0.15	2,900	-
[4624]	26/06/16	3,540	3,540	3,445	3,445	-120	-3.37	5,000	-
[4624]	26/06/15	3,530	3,565	3,515	3,565	+50	+1.42	1,500	-
[4624]	26/06/12	3,550	3,555	3,515	3,515	-35	-0.99	1,600	-
[4624]	26/06/11	3,555	3,575	3,550	3,550	0	0.00	1,100	-
[4624]	26/06/10	3,605	3,605	3,550	3,550	-60	-1.66	1,100	-
[4624]	26/06/09	3,605	3,610	3,605	3,610	-40	-1.10	200	-
[4624]	26/06/08	3,650	3,650	3,650	3,650	-15	-0.41	100	-
[4624]	26/06/05	3,665	3,665	3,665	3,665	+70	+1.95	200	-
[4624]	26/06/04	3,590	3,595	3,590	3,595	-15	-0.42	200	-
[4624]	26/06/03	3,590	3,615	3,590	3,610	+20	+0.56	500	-
[4624]	26/06/02	3,605	3,605	3,590	3,590	+10	+0.28	700	-
[4624]	26/06/01	3,740	3,740	3,580	3,580	-160	-4.28	2,000	-
[4624]	26/05/29	3,680	3,740	3,680	3,740	+35	+0.94	900	-
[4624]	26/05/28	3,730	3,730	3,705	3,705	-35	-0.94	400	-
[4624]	26/05/27	3,740	3,740	3,740	3,740	0	0.00	200	-
[4624]	26/05/26	3,740	3,740	3,740	3,740	0	0.00	500	-
[4624]	26/05/25	3,730	3,740	3,730	3,740	-5	-0.13	900	-
[4624]	26/05/22	3,745	3,745	3,720	3,745	-5.0	-0.13	3,100	-
[4624]	26/05/21	－	－	－	3,750	－	－	0	-
[4624]	26/05/20	3,720	3,760	3,720	3,750	-5.0	-0.13	800	-
[4624]	26/05/19	3,760	3,785	3,755	3,755	0	+0.00	1,300	-
[4624]	26/05/18	3,805	3,805	3,720	3,755	-35.0	-0.92	1,500	-
[4624]	26/05/15	3,815	3,815	3,790	3,790	-20.0	-0.52	900	-
[4624]	26/05/14	3,905	3,905	3,795	3,810	-100.0	-2.56	2,700	-
[4624]	26/05/13	3,880	3,950	3,875	3,910	+45.0	+1.16	800	-
[4624]	26/05/12	3,945	3,945	3,765	3,865	-85.0	-2.15	1,000	-
[4624]	26/05/11	3,730	3,950	3,660	3,950	+200.0	+5.33	4,200	-
[4624]	26/05/08	3,705	3,755	3,705	3,750	0	+0.00	600	-
[4624]	26/05/07	3,825	3,825	3,750	3,750	-80.0	-2.09	900	-
[4624]	26/05/01	3,715	3,830	3,715	3,830	+105.0	+2.82	2,400	-
[4624]	26/04/30	3,635	3,840	3,635	3,725	+55.0	+1.50	3,300	-
[4624]	26/04/28	3,660	3,680	3,660	3,670	+10.0	+0.27	2,200	-
[4624]	26/04/27	3,700	3,720	3,660	3,660	-40	-1.08	1,000	-
[4624]	26/04/24	3,700	3,700	3,700	3,700	+10	+0.27	100	-
[4624]	26/04/23	3,750	3,750	3,650	3,690	-55	-1.47	3,300	-
[4624]	26/04/22	3,750	3,750	3,745	3,745	0	0.00	1,500	-
[4624]	26/04/21	3,745	3,745	3,745	3,745	-5	-0.13	100	-
[4624]	26/04/20	3,785	3,785	3,750	3,750	-20	-0.53	1,200	-
[4624]	26/04/17	3,815	3,890	3,770	3,770	+15	+0.40	3,400	-
[4624]	26/04/16	3,750	3,755	3,750	3,755	+10	+0.27	400	-
[4624]	26/04/15	3,745	3,745	3,745	3,745	+10	+0.27	500	-
[4624]	26/04/14	3,755	3,755	3,710	3,735	-35	-0.93	1,200	-
[4624]	26/04/13	3,800	3,800	3,770	3,770	-30	-0.79	700	-
[4624]	26/04/10	3,835	3,835	3,790	3,800	-50	-1.30	600	-
[4624]	26/04/09	3,770	3,850	3,770	3,850	+80	+2.12	400	-
[4624]	26/04/08	3,770	3,770	3,770	3,770	+40	+1.07	100	-
[4624]	26/04/07	3,700	3,730	3,700	3,730	+55	+1.50	2,100	-
[4624]	26/04/06	3,675	3,675	3,675	3,675	-25	-0.68	200	-
[4624]	26/04/03	3,695	3,810	3,695	3,700	+15	+0.41	1,300	-
[4624]	26/04/02	3,660	3,685	3,660	3,685	+45	+1.24	200	-
[4624]	26/04/01	3,640	3,640	3,640	3,640	+25	+0.69	400	-
[4624]	26/03/31	3,545	3,700	3,545	3,615	0	0.00	1,800	-
[4624]	26/03/30	3,585	3,615	3,525	3,615	-65	-1.77	2,100	-
[4624]	26/03/27	3,650	3,705	3,630	3,680	-30	-0.81	3,600	-
[4624]	26/03/26	3,750	3,860	3,710	3,710	-40	-1.07	1,200	-
[4624]	26/03/25	3,730	3,750	3,725	3,750	+30	+0.81	900	-
[4624]	26/03/24	3,675	3,720	3,675	3,720	+50	+1.36	700	-
[4624]	26/03/23	3,750	3,750	3,655	3,670	-150	-3.93	2,400	-
[4624]	26/03/19	3,860	3,860	3,820	3,820	-75	-1.93	300	-
[4624]	26/03/18	3,895	3,895	3,895	3,895	0	0.00	200	-
[4624]	26/03/17	3,890	3,895	3,890	3,895	0	0.00	400	-
[4624]	26/03/16	3,945	3,950	3,890	3,895	-120	-2.99	1,500	-
[4624]	26/03/13	4,015	4,015	4,015	4,015	+70	+1.77	400	-
[4624]	26/03/12	3,980	4,015	3,920	3,945	+15	+0.38	1,700	-
[4624]	26/03/11	4,005	4,005	3,905	3,930	-70	-1.75	1,600	-
[4624]	26/03/10	3,870	4,080	3,870	4,000	+135	+3.49	2,700	-
[4624]	26/03/09	3,785	3,875	3,730	3,865	-60	-1.53	1,300	-
[4624]	26/03/06	3,925	3,925	3,925	3,925	-40	-1.01	100	-
[4624]	26/03/05	3,945	4,025	3,945	3,965	+70	+1.80	1,200	-
[4624]	26/03/04	3,875	3,930	3,865	3,895	-15	-0.38	1,800	-
[4624]	26/03/03	4,125	4,125	3,900	3,910	-220	-5.33	2,400	-
[4624]	26/03/02	4,170	4,170	4,035	4,130	-40	-0.96	1,100	-
[4624]	26/02/27	4,200	4,200	4,130	4,170	+40	+0.97	500	-
[4624]	26/02/26	4,075	4,200	4,075	4,130	+105	+2.61	500	-
[4624]	26/02/25	4,025	4,035	4,015	4,025	+20	+0.50	700	-
[4624]	26/02/24	3,995	4,130	3,995	4,005	+45	+1.14	1,900	-
[4624]	26/02/20	4,030	4,030	3,960	3,960	-70	-1.74	600	-
[4624]	26/02/19	4,025	4,030	4,025	4,030	+25	+0.62	300	-
[4624]	26/02/18	4,010	4,010	3,900	4,005	-40	-0.99	1,500	-
[4624]	26/02/17	4,060	4,060	4,045	4,045	-20	-0.49	400	-
[4624]	26/02/16	3,920	4,065	3,920	4,065	+150	+3.83	1,700	-
[4624]	26/02/13	3,910	3,945	3,895	3,915	-20	-0.51	2,000	-
[4624]	26/02/12	4,130	4,130	3,815	3,935	-195	-4.72	5,100	-
[4624]	26/02/10	4,175	4,175	4,130	4,130	-45	-1.08	200	-
[4624]	26/02/09	4,300	4,300	4,175	4,175	+85	+2.08	800	-
[4624]	26/02/06	3,900	4,265	3,900	4,090	+190	+4.87	2,900	-
[4624]	26/02/05	3,815	3,900	3,815	3,900	+85	+2.23	1,900	-
[4624]	26/02/04	3,740	3,815	3,740	3,815	+105	+2.83	600	-
[4624]	26/02/03	3,680	3,710	3,680	3,710	+30	+0.82	600	-
[4624]	26/02/02	3,735	3,735	3,680	3,680	-55	-1.47	300	-
[4624]	26/01/30	3,685	3,735	3,685	3,735	-10	-0.27	200	-
[4624]	26/01/29	3,650	3,745	3,650	3,745	+95	+2.60	800	-
[4624]	26/01/28	3,640	3,675	3,640	3,650	+20	+0.55	600	-
[4624]	26/01/27	3,660	3,660	3,630	3,630	-35	-0.95	500	-
[4624]	26/01/26	3,665	3,665	3,665	3,665	-55	-1.48	600	-
[4624]	26/01/23	3,705	3,725	3,700	3,720	-25	-0.67	1,900	-
[4624]	26/01/22	3,780	3,780	3,730	3,745	-95	-2.47	1,500	-
[4624]	26/01/21	3,755	3,840	3,615	3,840	+60	+1.59	3,200	-
[4624]	26/01/20	3,765	3,800	3,765	3,780	+20	+0.53	1,100	-
[4624]	26/01/19	3,750	3,810	3,750	3,760	-50	-1.31	700	-
[4624]	26/01/16	3,780	3,810	3,715	3,810	-15	-0.39	700	-
[4624]	26/01/15	3,810	3,870	3,785	3,825	+15	+0.39	1,600	-
[4624]	26/01/14	3,810	3,810	3,810	3,810	-20	-0.52	500	-
[4624]	26/01/13	3,815	3,870	3,815	3,830	-45	-1.16	1,100	-
[4624]	26/01/09	3,730	3,875	3,700	3,875	+100	+2.65	2,400	-
[4624]	26/01/08	3,730	3,775	3,720	3,775	+45	+1.21	1,800	-
[4624]	26/01/07	3,670	3,895	3,670	3,730	+60	+1.63	2,800	-
[4624]	26/01/06	3,650	3,680	3,650	3,670	+15	+0.41	1,300	-
[4624]	26/01/05	3,570	3,725	3,570	3,655	+85	+2.38	3,500	-
[4624]	25/12/30	3,570	3,570	3,570	3,570	0	0.00	500	-
[4624]	25/12/29	3,575	3,575	3,540	3,570	0	0.00	2,200	-
[4624]	25/12/26	3,575	3,575	3,560	3,570	－	－	700	-
[4624]	25/12/25	－	－	－	3,575	－	－	0	-
[4624]	25/12/24	3,575	3,575	3,575	3,575	-15	-0.42	3,500	-
[4624]	25/12/23	3,575	3,590	3,575	3,590	+10	+0.28	6,500	-
[4624]	25/12/22	3,580	3,580	3,560	3,580	0	0.00	1,200	-
[4624]	25/12/19	3,570	3,580	3,570	3,580	+15	+0.42	800	-
[4624]	25/12/18	3,570	3,590	3,560	3,565	-65	-1.79	2,600	-
[4624]	25/12/17	3,590	3,635	3,590	3,630	-75	-2.02	3,900	-
[4624]	25/12/16	3,625	3,760	3,620	3,705	+80	+2.21	3,900	-
[4624]	25/12/15	3,620	3,640	3,620	3,625	+5	+0.14	1,000	-
[4624]	25/12/12	3,620	3,620	3,600	3,620	0	0.00	800	-
[4624]	25/12/11	3,590	3,620	3,590	3,620	+15	+0.42	600	-
[4624]	25/12/10	3,615	3,625	3,600	3,605	-5	-0.14	1,500	-
[4624]	25/12/09	3,610	3,620	3,595	3,610	-25	-0.69	1,200	-
[4624]	25/12/08	3,635	3,635	3,605	3,635	+45	+1.25	1,700	-
[4624]	25/12/05	3,560	3,635	3,550	3,590	+55	+1.56	8,300	-
[4624]	25/12/04	3,530	3,570	3,530	3,535	0	0.00	1,600	-
[4624]	25/12/03	3,515	3,545	3,515	3,535	+20	+0.57	1,100	-
[4624]	25/12/02	3,520	3,520	3,515	3,515	-10	-0.28	500	-
[4624]	25/12/01	3,525	3,525	3,525	3,525	0	0.00	400	-
[4624]	25/11/28	3,520	3,530	3,520	3,525	0	0.00	1,100	-
[4624]	25/11/27	3,530	3,550	3,525	3,525	-25	-0.70	800	-
[4624]	25/11/26	3,505	3,550	3,505	3,550	+20	+0.57	600	-
[4624]	25/11/25	3,530	3,595	3,530	3,530	+5	+0.14	71,200	-
[4624]	25/11/21	3,525	3,525	3,525	3,525	-10	-0.28	400	-
[4624]	25/11/20	3,530	3,550	3,530	3,535	+5	+0.14	800	-
[4624]	25/11/19	3,550	3,550	3,530	3,530	-55	-1.53	1,000	-
[4624]	25/11/18	3,585	3,585	3,585	3,585	0	0.00	500	-
[4624]	25/11/17	3,545	3,585	3,545	3,585	+40	+1.13	1,000	-
[4624]	25/11/14	3,545	3,545	3,545	3,545	-35	-0.98	300	-
[4624]	25/11/13	3,580	3,580	3,580	3,580	-5	-0.14	400	-
[4624]	25/11/12	3,585	3,585	3,585	3,585	-10	-0.28	200	-
[4624]	25/11/11	3,545	3,595	3,525	3,595	+45	+1.27	700	-
[4624]	25/11/10	3,555	3,585	3,550	3,550	-50	-1.39	900	-
[4624]	25/11/07	3,580	3,625	3,555	3,600	+55	+1.55	3,700	-
[4624]	25/11/06	3,545	3,615	3,475	3,545	-15	-0.42	3,800	-
[4624]	25/11/05	3,470	3,560	3,470	3,560	+75	+2.15	1,900	-
[4624]	25/11/04	3,475	3,500	3,475	3,485	-5	-0.14	400	-
[4624]	25/10/31	3,510	3,510	3,470	3,490	-75	-2.10	1,900	-
[4624]	25/10/30	3,520	3,565	3,520	3,565	-25	-0.70	300	-
[4624]	25/10/29	3,530	3,590	3,530	3,590	+25	+0.70	300	-
[4624]	25/10/28	3,545	3,565	3,545	3,565	-30	-0.83	500	-
[4624]	25/10/27	3,515	3,600	3,515	3,595	+80	+2.28	1,500	-
[4624]	25/10/24	3,505	3,515	3,505	3,515	-20	-0.57	500	-
[4624]	25/10/23	3,500	3,535	3,500	3,535	－	－	300	-
[4624]	25/10/22	－	－	－	3,505	－	－	0	-
[4624]	25/10/21	3,515	3,515	3,505	3,505	-15	-0.43	400	-
[4624]	25/10/20	3,510	3,520	3,510	3,520	+25	+0.72	300	-
[4624]	25/10/17	3,470	3,520	3,460	3,495	-115	-3.19	8,100	-
[4624]	25/10/16	3,625	3,625	3,540	3,610	-15	-0.41	900	-
[4624]	25/10/15	3,555	3,625	3,550	3,625	+80	+2.26	1,100	-
[4624]	25/10/14	3,535	3,580	3,535	3,545	-130	-3.54	3,400	-
[4624]	25/10/10	3,645	3,675	3,645	3,675	+5	+0.14	300	-
[4624]	25/10/09	3,670	3,675	3,670	3,670	0	0.00	43,500	-
[4624]	25/10/08	3,685	3,700	3,670	3,670	-50	-1.34	700	-
[4624]	25/10/07	3,660	3,720	3,660	3,720	+65	+1.78	1,400	-
[4624]	25/10/06	3,725	3,770	3,655	3,655	-70	-1.88	5,500	-
[4624]	25/10/03	3,715	3,725	3,710	3,725	+20	+0.54	1,300	-
[4624]	25/10/02	3,705	3,710	3,700	3,705	-10	-0.27	500	-
[4624]	25/10/01	3,785	3,785	3,695	3,715	0	0.00	1,000	-
[4624]	25/09/30	3,715	3,745	3,690	3,715	+10	+0.27	3,100	-
[4624]	25/09/29	3,695	3,705	3,665	3,705	+25	+0.68	1,300	-
[4624]	25/09/26	3,650	3,680	3,650	3,680	+30	+0.82	800	-
[4624]	25/09/25	3,650	3,650	3,630	3,650	-35	-0.95	400	-
[4624]	25/09/24	3,585	3,685	3,585	3,685	+30	+0.82	1,200	-
[4624]	25/09/22	3,600	3,670	3,600	3,655	+95	+2.67	800	-
[4624]	25/09/19	3,540	3,560	3,525	3,560	+35	+0.99	9,500	-
[4624]	25/09/18	3,525	3,525	3,525	3,525	-60	-1.67	1,100	-
[4624]	25/09/17	3,595	3,595	3,520	3,585	-10	-0.28	3,100	-
[4624]	25/09/16	3,535	3,595	3,535	3,595	－	－	700	-
[4624]	25/09/12	－	－	－	3,525	－	－	0	-
[4624]	25/09/11	3,525	3,525	3,525	3,525	0	0.00	100	-
[4624]	25/09/10	3,555	3,555	3,520	3,525	-50	-1.40	900	-
[4624]	25/09/09	3,605	3,605	3,540	3,575	+10	+0.28	1,300	-
[4624]	25/09/08	3,565	3,565	3,565	3,565	-60	-1.66	400	-
[4624]	25/09/05	3,625	3,625	3,625	3,625	－	－	100	-