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
[4754]	26/10/29	1,500	1,512	1,500	1,512	-26.0	-1.69	600	7,032,727,552
[4754]	26/10/28	1,516	1,538	1,516	1,538	+52.0	+3.50	400	7,153,660,928
[4754]	26/10/27	1,486	1,486	1,486	1,486	-14.0	-0.93	100	6,911,794,688
[4754]	26/10/26	1,501	1,501	1,500	1,500	+10.0	+0.67	1,200	6,976,912,384
[4754]	26/10/23	1,490	1,490	1,490	1,490	-9.0	-0.60	1,100	6,930,399,744
[4754]	26/10/22	1,499	1,499	1,499	1,499	-2.0	-0.13	100	6,972,261,376
[4754]	26/10/21	－	－	－	1,501	－	－	0	-
[4754]	26/10/20	1,497	1,501	1,494	1,501	-18.0	-1.18	500	6,981,563,904
[4754]	26/10/19	1,500	1,519	1,499	1,519	+6.0	+0.40	1,800	7,065,286,656
[4754]	26/10/16	1,513	1,513	1,513	1,513	+10.0	+0.67	100	7,037,379,072
[4754]	26/10/15	1,516	1,516	1,501	1,503	-48.0	-3.09	1,600	6,990,866,432
[4754]	26/10/14	1,551	1,551	1,551	1,551	+16.0	+1.04	400	7,214,127,616
[4754]	26/10/13	1,548	1,548	1,525	1,535	+15.0	+0.99	1,400	7,139,706,880
[4754]	26/10/09	1,491	1,520	1,491	1,520	-7.0	-0.46	3,000	7,069,938,176
[4754]	26/10/08	1,527	1,527	1,527	1,527	-7.0	-0.46	200	7,102,496,768
[4754]	26/10/07	1,531	1,534	1,524	1,534	+25.0	+1.66	400	7,135,055,872
[4754]	26/10/06	1,502	1,520	1,502	1,509	-30.0	-1.95	600	7,018,774,016
[4754]	26/10/05	1,539	1,539	1,539	1,539	+11.0	+0.72	300	7,158,312,448
[4754]	26/10/02	－	－	－	1,528	－	－	0	-
[4754]	26/10/01	1,519	1,528	1,515	1,528	+9.0	+0.59	1,700	7,107,148,288
[4754]	26/09/30	1,460	1,519	1,460	1,519	+19.0	+1.27	2,500	7,065,286,656
[4754]	26/09/29	1,500	1,500	1,500	1,500	+4.0	+0.27	1,200	6,976,912,384
[4754]	26/09/28	1,497	1,497	1,496	1,496	-1.0	-0.07	1,000	6,958,307,328
[4754]	26/09/25	1,497	1,497	1,497	1,497	-5.0	-0.33	400	6,962,958,848
[4754]	26/09/24	1,500	1,503	1,500	1,502	+2.0	+0.13	1,800	6,986,214,912
[4754]	26/09/18	－	－	－	1,500	－	－	0	-
[4754]	26/09/17	1,519	1,519	1,500	1,500	-19.0	-1.25	600	6,976,912,384
[4754]	26/09/16	1,490	1,519	1,490	1,519	+19.0	+1.27	200	7,065,286,656
[4754]	26/09/15	1,497	1,500	1,497	1,500	+3.0	+0.20	1,500	6,976,912,384
[4754]	26/09/14	1,498	1,499	1,497	1,497	+8.0	+0.54	2,700	6,962,958,848
[4754]	26/09/11	1,493	1,495	1,489	1,489	+1.0	+0.07	1,800	6,925,748,224
[4754]	26/09/10	1,488	1,488	1,488	1,488	-6.0	-0.40	200	6,921,097,216
[4754]	26/09/09	1,494	1,494	1,494	1,494	-5.0	-0.33	100	6,949,004,800
[4754]	26/09/08	1,500	1,500	1,490	1,499	0	+0.00	2,500	6,972,261,376
[4754]	26/09/07	1,490	1,500	1,490	1,499	+6.0	+0.40	300	6,972,261,376
[4754]	26/09/04	1,493	1,493	1,493	1,493	+7.0	+0.47	100	6,944,353,792
[4754]	26/09/03	1,486	1,486	1,486	1,486	-14.0	-0.93	100	6,911,794,688
[4754]	26/09/02	1,500	1,500	1,500	1,500	0	+0.00	300	6,976,912,384
[4754]	26/09/01	1,517	1,517	1,477	1,500	0	+0.00	1,600	6,976,912,384
[4754]	26/08/31	1,500	1,501	1,500	1,500	0	+0.00	500	6,976,912,384
[4754]	26/08/28	1,500	1,500	1,500	1,500	0	+0.00	100	6,976,912,384
[4754]	26/08/27	1,511	1,511	1,500	1,500	0	+0.00	300	6,976,912,384
[4754]	26/08/26	1,487	1,500	1,487	1,500	-9.0	-0.60	300	6,976,912,384
[4754]	26/08/25	1,495	1,509	1,482	1,509	+14.0	+0.94	700	7,018,774,016
[4754]	26/08/24	1,480	1,500	1,480	1,495	-6.0	-0.40	1,800	6,953,656,320
[4754]	26/08/21	1,488	1,501	1,488	1,501	+1.0	+0.07	1,300	6,981,563,904
[4754]	26/08/20	1,490	1,500	1,485	1,500	+13.0	+0.87	500	6,976,912,384
[4754]	26/08/19	1,476	1,506	1,476	1,487	-17.0	-1.13	1,800	6,916,445,696
[4754]	26/08/18	1,527	1,527	1,447	1,504	-31.0	-2.02	4,700	6,995,517,440
[4754]	26/08/17	1,524	1,555	1,524	1,535	+4.0	+0.26	900	7,139,706,880
[4754]	26/08/14	1,523	1,560	1,514	1,531	+8.0	+0.53	2,100	7,121,101,824
[4754]	26/08/13	1,560	1,563	1,469	1,523	-26.0	-1.68	4,800	7,083,891,712
[4754]	26/08/12	1,524	1,549	1,521	1,549	+25.0	+1.64	500	7,204,825,088
[4754]	26/08/10	1,520	1,537	1,513	1,524	+4.0	+0.26	1,500	7,088,543,232
[4754]	26/08/07	1,535	1,560	1,514	1,520	-11.0	-0.72	3,300	7,069,938,176
[4754]	26/08/06	1,579	1,590	1,521	1,531	-49.0	-3.10	800	7,121,101,824
[4754]	26/08/05	1,580	1,580	1,580	1,580	+40.0	+2.60	100	7,349,014,528
[4754]	26/08/04	1,540	1,540	1,540	1,540	0	+0.00	200	7,162,963,456
[4754]	26/08/03	1,575	1,580	1,540	1,540	-31.0	-1.97	700	7,162,963,456
[4754]	26/07/31	1,567	1,579	1,567	1,571	+41.0	+2.68	2,100	7,307,152,896
[4754]	26/07/30	1,521	1,541	1,521	1,530	+17.0	+1.12	700	7,116,450,816
[4754]	26/07/29	1,509	1,530	1,509	1,513	+11.0	+0.73	700	7,037,379,072
[4754]	26/07/28	1,502	1,502	1,502	1,502	-14.0	-0.92	200	6,986,214,912
[4754]	26/07/27	1,516	1,516	1,515	1,516	+8.0	+0.53	300	7,051,333,120
[4754]	26/07/24	1,542	1,546	1,508	1,508	+6.0	+0.40	1,500	7,014,122,496
[4754]	26/07/23	1,488	1,502	1,488	1,502	+7.0	+0.47	300	6,986,214,912
[4754]	26/07/22	1,492	1,495	1,492	1,495	-6.0	-0.40	1,400	6,953,656,320
[4754]	26/07/21	1,483	1,513	1,483	1,501	-1.0	-0.07	1,900	6,981,563,904
[4754]	26/07/17	1,510	1,549	1,500	1,502	-8	-0.53	800	-
[4754]	26/07/16	1,531	1,540	1,510	1,510	-27	-1.76	900	-
[4754]	26/07/15	1,540	1,540	1,537	1,537	-32	-2.04	200	-
[4754]	26/07/14	1,569	1,569	1,569	1,569	0	0.00	500	-
[4754]	26/07/13	1,571	1,571	1,559	1,569	+38	+2.48	2,000	-
[4754]	26/07/10	1,479	1,531	1,479	1,531	+38	+2.55	4,700	-
[4754]	26/07/09	1,466	1,496	1,466	1,493	+5	+0.34	700	-
[4754]	26/07/08	1,491	1,500	1,488	1,488	-12	-0.80	600	-
[4754]	26/07/07	1,469	1,500	1,469	1,500	+25	+1.69	1,400	-
[4754]	26/07/06	1,470	1,475	1,470	1,475	+1	+0.07	400	-
[4754]	26/07/03	1,457	1,474	1,457	1,474	0	0.00	600	-
[4754]	26/07/02	1,474	1,474	1,460	1,474	0	0.00	700	-
[4754]	26/07/01	1,462	1,474	1,462	1,474	+19	+1.31	300	-
[4754]	26/06/30	1,455	1,455	1,455	1,455	-9	-0.61	200	-
[4754]	26/06/29	1,462	1,464	1,454	1,464	+7	+0.48	600	-
[4754]	26/06/26	1,464	1,479	1,457	1,457	-21	-1.42	900	-
[4754]	26/06/25	1,456	1,487	1,456	1,478	-8	-0.54	2,000	-
[4754]	26/06/24	1,469	1,486	1,468	1,486	+6	+0.41	700	-
[4754]	26/06/23	1,480	1,480	1,480	1,480	-7	-0.47	200	-
[4754]	26/06/22	1,472	1,487	1,471	1,487	-1	-0.07	600	-
[4754]	26/06/19	1,485	1,488	1,485	1,488	0	0.00	300	-
[4754]	26/06/18	1,488	1,488	1,488	1,488	-12	-0.80	200	-
[4754]	26/06/17	1,487	1,500	1,487	1,500	0	0.00	500	-
[4754]	26/06/16	1,500	1,500	1,500	1,500	0	0.00	100	-
[4754]	26/06/15	1,508	1,508	1,500	1,500	-12	-0.79	900	-
[4754]	26/06/12	1,527	1,527	1,503	1,512	+9	+0.60	2,700	-
[4754]	26/06/11	1,501	1,503	1,500	1,503	0	0.00	1,800	-
[4754]	26/06/10	1,501	1,510	1,501	1,503	0	0.00	500	-
[4754]	26/06/09	1,501	1,503	1,501	1,503	+4	+0.27	300	-
[4754]	26/06/08	1,514	1,514	1,499	1,499	-15	-0.99	600	-
[4754]	26/06/05	1,522	1,522	1,499	1,514	-8	-0.53	1,700	-
[4754]	26/06/04	1,517	1,522	1,504	1,522	+5	+0.33	900	-
[4754]	26/06/03	1,510	1,520	1,508	1,517	+27	+1.81	3,400	-
[4754]	26/06/02	1,490	1,490	1,490	1,490	－	－	100	-
[4754]	26/06/01	－	－	－	1,508	－	－	0	-
[4754]	26/05/29	－	－	－	1,508	－	－	0	-
[4754]	26/05/28	1,485	1,508	1,470	1,508	+20	+1.34	1,800	-
[4754]	26/05/27	1,498	1,498	1,488	1,488	-6	-0.40	400	-
[4754]	26/05/26	1,492	1,499	1,492	1,494	-5	-0.33	400	-
[4754]	26/05/25	1,513	1,513	1,499	1,499	-16	-1.06	3,200	-
[4754]	26/05/22	1,493	1,515	1,492	1,515	+16.0	+1.07	4,900	-
[4754]	26/05/21	1,480	1,500	1,480	1,499	+15.0	+1.01	2,600	-
[4754]	26/05/20	1,464	1,484	1,464	1,484	+1.0	+0.07	1,600	-
[4754]	26/05/19	1,475	1,491	1,451	1,483	-17.0	-1.13	1,600	-
[4754]	26/05/18	1,463	1,500	1,463	1,500	+32.0	+2.18	500	-
[4754]	26/05/15	1,468	1,500	1,468	1,468	+10.0	+0.69	1,600	-
[4754]	26/05/14	1,528	1,528	1,451	1,458	-43.0	-2.86	4,600	-
[4754]	26/05/13	1,500	1,501	1,500	1,501	+5.0	+0.33	2,000	-
[4754]	26/05/12	1,494	1,496	1,494	1,496	+9.0	+0.61	1,400	-
[4754]	26/05/11	1,490	1,490	1,487	1,487	0	+0.00	300	-
[4754]	26/05/08	1,490	1,494	1,482	1,487	-2.0	-0.13	2,900	-
[4754]	26/05/07	1,487	1,499	1,486	1,489	+9.0	+0.61	2,300	-
[4754]	26/05/01	1,480	1,480	1,480	1,480	0	+0.00	0	-
[4754]	26/04/30	1,480	1,480	1,480	1,480	+25.0	+1.72	200	-
[4754]	26/04/28	1,470	1,470	1,455	1,455	0	+0.00	200	-
[4754]	26/04/27	1,455	1,455	1,455	1,455	-30	-2.02	100	-
[4754]	26/04/24	1,485	1,485	1,485	1,485	0	0.00	200	-
[4754]	26/04/23	1,485	1,485	1,485	1,485	-17	-1.13	800	-
[4754]	26/04/22	1,503	1,503	1,502	1,502	-5	-0.33	200	-
[4754]	26/04/21	1,521	1,542	1,502	1,507	-23	-1.50	1,500	-
[4754]	26/04/20	1,539	1,545	1,530	1,530	-23	-1.48	300	-
[4754]	26/04/17	1,520	1,553	1,520	1,553	+33	+2.17	1,200	-
[4754]	26/04/16	1,501	1,521	1,501	1,520	+20	+1.33	400	-
[4754]	26/04/15	1,500	1,500	1,500	1,500	-8	-0.53	400	-
[4754]	26/04/14	1,546	1,546	1,508	1,508	-33	-2.14	700	-
[4754]	26/04/13	1,555	1,555	1,541	1,541	+4	+0.26	1,400	-
[4754]	26/04/10	1,539	1,539	1,533	1,537	+3	+0.20	600	-
[4754]	26/04/09	1,543	1,543	1,534	1,534	+18	+1.19	200	-
[4754]	26/04/08	1,530	1,530	1,516	1,516	+17	+1.13	400	-
[4754]	26/04/07	1,494	1,499	1,490	1,499	+3	+0.20	1,600	-
[4754]	26/04/06	1,494	1,496	1,494	1,496	+2	+0.13	500	-
[4754]	26/04/03	1,438	1,494	1,438	1,494	+69	+4.84	800	-
[4754]	26/04/02	1,425	1,425	1,425	1,425	-11	-0.77	100	-
[4754]	26/04/01	1,448	1,448	1,436	1,436	-12	-0.83	200	-
[4754]	26/03/31	1,453	1,453	1,423	1,448	-50	-3.34	700	-
[4754]	26/03/30	1,380	1,498	1,373	1,498	-12	-0.79	8,500	-
[4754]	26/03/27	1,501	1,512	1,501	1,510	0	0.00	1,300	-
[4754]	26/03/26	1,502	1,510	1,502	1,510	0	0.00	600	-
[4754]	26/03/25	1,500	1,510	1,500	1,510	+10	+0.67	400	-
[4754]	26/03/24	1,500	1,500	1,500	1,500	+1	+0.07	100	-
[4754]	26/03/23	1,470	1,500	1,470	1,499	-1	-0.07	1,100	-
[4754]	26/03/19	1,497	1,505	1,497	1,500	0	0.00	1,000	-
[4754]	26/03/18	1,500	1,500	1,500	1,500	0	0.00	600	-
[4754]	26/03/17	1,507	1,509	1,500	1,500	-11	-0.73	600	-
[4754]	26/03/16	1,501	1,511	1,501	1,511	+10	+0.67	1,300	-
[4754]	26/03/13	1,522	1,522	1,500	1,501	+9	+0.60	2,700	-
[4754]	26/03/12	1,490	1,500	1,490	1,492	-16	-1.06	1,300	-
[4754]	26/03/11	1,500	1,509	1,500	1,508	+8	+0.53	600	-
[4754]	26/03/10	1,530	1,533	1,499	1,500	0	0.00	2,700	-
[4754]	26/03/09	1,520	1,520	1,500	1,500	-13	-0.86	1,700	-
[4754]	26/03/06	1,513	1,513	1,513	1,513	-9	-0.59	100	-
[4754]	26/03/05	1,559	1,559	1,522	1,522	0	0.00	500	-
[4754]	26/03/04	1,516	1,523	1,503	1,522	-16	-1.04	3,600	-
[4754]	26/03/03	1,537	1,538	1,517	1,538	+15	+0.98	1,100	-
[4754]	26/03/02	1,537	1,538	1,523	1,523	-15	-0.98	700	-
[4754]	26/02/27	1,527	1,545	1,527	1,538	-6	-0.39	1,600	-
[4754]	26/02/26	1,579	1,597	1,535	1,544	-54	-3.38	2,600	-
[4754]	26/02/25	1,603	1,603	1,585	1,598	-12	-0.75	800	-
[4754]	26/02/24	1,612	1,622	1,609	1,610	-13	-0.80	900	-
[4754]	26/02/20	1,623	1,623	1,623	1,623	0	0.00	100	-
[4754]	26/02/19	1,616	1,623	1,612	1,623	+7	+0.43	500	-
[4754]	26/02/18	1,640	1,640	1,616	1,616	+5	+0.31	1,000	-
[4754]	26/02/17	1,633	1,633	1,607	1,611	-36	-2.19	2,100	-
[4754]	26/02/16	1,679	1,879	1,638	1,647	-32	-1.91	12,800	-
[4754]	26/02/13	1,658	1,680	1,653	1,679	+41	+2.50	3,000	-
[4754]	26/02/12	1,638	1,638	1,638	1,638	0	0.00	1,000	-
[4754]	26/02/10	1,639	1,640	1,635	1,638	+5	+0.31	1,100	-
[4754]	26/02/09	1,631	1,633	1,630	1,633	+13	+0.80	900	-
[4754]	26/02/06	1,620	1,620	1,620	1,620	－	－	100	-
[4754]	26/02/05	－	－	－	1,620	－	－	0	-
[4754]	26/02/04	1,602	1,620	1,602	1,620	+18	+1.12	500	-
[4754]	26/02/03	1,602	1,602	1,602	1,602	-8	-0.50	300	-
[4754]	26/02/02	1,610	1,610	1,610	1,610	0	0.00	100	-
[4754]	26/01/30	1,610	1,610	1,610	1,610	0	0.00	100	-
[4754]	26/01/29	1,610	1,610	1,610	1,610	－	－	200	-
[4754]	26/01/28	－	－	－	1,650	－	－	0	-
[4754]	26/01/27	－	－	－	1,650	－	－	0	-
[4754]	26/01/26	1,650	1,650	1,650	1,650	－	－	300	-
[4754]	26/01/23	－	－	－	1,650	－	－	0	-
[4754]	26/01/22	1,650	1,650	1,650	1,650	0	0.00	300	-
[4754]	26/01/21	1,657	1,665	1,650	1,650	-6	-0.36	400	-
[4754]	26/01/20	1,670	1,693	1,653	1,656	-11	-0.66	1,700	-
[4754]	26/01/19	1,667	1,667	1,667	1,667	-3	-0.18	400	-
[4754]	26/01/16	1,670	1,670	1,670	1,670	0	0.00	100	-
[4754]	26/01/15	1,670	1,670	1,670	1,670	0	0.00	200	-
[4754]	26/01/14	1,665	1,670	1,665	1,670	+10	+0.60	800	-
[4754]	26/01/13	1,690	1,700	1,660	1,660	+10	+0.61	3,100	-
[4754]	26/01/09	1,650	1,651	1,645	1,650	0	0.00	400	-
[4754]	26/01/08	1,617	1,651	1,617	1,650	+42	+2.61	2,000	-
[4754]	26/01/07	1,595	1,610	1,595	1,608	+23	+1.45	3,300	-
[4754]	26/01/06	1,565	1,604	1,565	1,585	+23	+1.47	2,400	-
[4754]	26/01/05	1,580	1,583	1,562	1,562	+7	+0.45	1,000	-
[4754]	25/12/30	1,569	1,569	1,555	1,555	-3	-0.19	600	-
[4754]	25/12/29	1,548	1,558	1,548	1,558	+10	+0.65	900	-
[4754]	25/12/26	1,578	1,580	1,526	1,548	-7	-0.45	1,300	-
[4754]	25/12/25	1,554	1,555	1,520	1,555	+5	+0.32	7,800	-
[4754]	25/12/24	1,549	1,550	1,549	1,550	+8	+0.52	400	-
[4754]	25/12/23	1,551	1,554	1,542	1,542	-12	-0.77	700	-
[4754]	25/12/22	1,554	1,554	1,553	1,554	-3	-0.19	600	-
[4754]	25/12/19	1,565	1,565	1,557	1,557	-7	-0.45	700	-
[4754]	25/12/18	1,553	1,573	1,553	1,564	+12	+0.77	400	-
[4754]	25/12/17	1,536	1,577	1,536	1,552	+6	+0.39	1,000	-
[4754]	25/12/16	1,553	1,553	1,546	1,546	+15	+0.98	600	-
[4754]	25/12/15	1,531	1,539	1,531	1,531	-15	-0.97	400	-
[4754]	25/12/12	1,551	1,554	1,546	1,546	+16	+1.05	1,800	-
[4754]	25/12/11	1,540	1,540	1,530	1,530	-6	-0.39	1,700	-
[4754]	25/12/10	1,541	1,541	1,533	1,536	+14	+0.92	500	-
[4754]	25/12/09	1,530	1,530	1,519	1,522	-6	-0.39	900	-
[4754]	25/12/08	1,522	1,528	1,522	1,528	－	－	1,000	-
[4754]	25/12/05	－	－	－	1,520	－	－	0	-
[4754]	25/12/04	1,520	1,520	1,511	1,520	+5	+0.33	400	-
[4754]	25/12/03	1,520	1,523	1,515	1,515	+8	+0.53	800	-
[4754]	25/12/02	1,507	1,507	1,507	1,507	-2	-0.13	200	-
[4754]	25/12/01	1,521	1,522	1,509	1,509	-5	-0.33	500	-
[4754]	25/11/28	1,508	1,514	1,507	1,514	-1	-0.07	700	-
[4754]	25/11/27	1,516	1,529	1,512	1,515	-1	-0.07	600	-
[4754]	25/11/26	1,548	1,548	1,508	1,516	-32	-2.07	3,600	-
[4754]	25/11/25	1,534	1,548	1,534	1,548	+9	+0.58	800	-
[4754]	25/11/21	1,504	1,555	1,504	1,539	+4	+0.26	1,600	-
[4754]	25/11/20	1,535	1,535	1,535	1,535	0	0.00	100	-
[4754]	25/11/19	1,535	1,535	1,535	1,535	0	0.00	100	-
[4754]	25/11/18	1,535	1,536	1,535	1,535	+14	+0.92	1,300	-
[4754]	25/11/17	1,513	1,534	1,504	1,521	+4	+0.26	1,700	-
[4754]	25/11/14	1,615	1,620	1,515	1,517	-95	-5.89	4,900	-
[4754]	25/11/13	1,611	1,612	1,599	1,612	+48	+3.07	2,000	-
[4754]	25/11/12	1,544	1,564	1,544	1,564	+3	+0.19	400	-
[4754]	25/11/11	1,550	1,561	1,546	1,561	+15	+0.97	400	-
[4754]	25/11/10	1,541	1,546	1,541	1,546	+17	+1.11	200	-
[4754]	25/11/07	1,550	1,550	1,529	1,529	-22	-1.42	600	-
[4754]	25/11/06	1,551	1,552	1,551	1,551	-10	-0.64	400	-
[4754]	25/11/05	1,575	1,575	1,561	1,561	-9	-0.57	300	-
[4754]	25/11/04	1,543	1,570	1,536	1,570	+2	+0.13	2,100	-
[4754]	25/10/31	1,514	1,570	1,514	1,568	+43	+2.82	2,200	-
[4754]	25/10/30	1,525	1,525	1,525	1,525	－	－	200	-
[4754]	25/10/29	－	－	－	1,520	－	－	0	-
[4754]	25/10/28	－	－	－	1,520	－	－	0	-
[4754]	25/10/27	1,520	1,525	1,520	1,520	0	0.00	300	-
[4754]	25/10/24	1,520	1,520	1,520	1,520	0	0.00	100	-
[4754]	25/10/23	1,517	1,520	1,517	1,520	+18	+1.20	500	-
[4754]	25/10/22	1,502	1,502	1,502	1,502	0	0.00	100	-
[4754]	25/10/21	1,506	1,507	1,502	1,502	-1	-0.07	700	-
[4754]	25/10/20	1,501	1,503	1,501	1,503	－	－	400	-
[4754]	25/10/17	－	－	－	1,517	－	－	0	-
[4754]	25/10/16	1,495	1,517	1,495	1,517	+18	+1.20	1,100	-
[4754]	25/10/15	1,485	1,499	1,482	1,499	+6	+0.40	500	-
[4754]	25/10/14	1,480	1,506	1,476	1,493	-14	-0.93	1,700	-
[4754]	25/10/10	1,500	1,513	1,500	1,507	+16	+1.07	2,600	-
[4754]	25/10/09	1,480	1,491	1,480	1,491	+11	+0.74	600	-
[4754]	25/10/08	1,475	1,480	1,475	1,480	+7	+0.48	400	-
[4754]	25/10/07	1,468	1,495	1,468	1,473	+5	+0.34	700	-
[4754]	25/10/06	1,470	1,480	1,468	1,468	+3	+0.20	600	-
[4754]	25/10/03	1,493	1,493	1,455	1,465	-25	-1.68	2,600	-
[4754]	25/10/02	1,488	1,490	1,487	1,490	+2	+0.13	2,100	-
[4754]	25/10/01	1,465	1,488	1,465	1,488	-1	-0.07	1,800	-
[4754]	25/09/30	1,465	1,489	1,465	1,489	+11	+0.74	1,100	-
[4754]	25/09/29	1,460	1,478	1,460	1,478	-13	-0.87	600	-
[4754]	25/09/26	1,485	1,491	1,478	1,491	+5	+0.34	1,200	-
[4754]	25/09/25	1,500	1,500	1,486	1,486	0	0.00	1,900	-
[4754]	25/09/24	1,481	1,486	1,475	1,486	+5	+0.34	1,000	-
[4754]	25/09/22	1,479	1,498	1,479	1,481	－	－	1,300	-
[4754]	25/09/19	－	－	－	1,496	－	－	0	-
[4754]	25/09/18	1,497	1,497	1,481	1,496	0	0.00	500	-
[4754]	25/09/17	1,483	1,496	1,480	1,496	-1	-0.07	500	-
[4754]	25/09/16	1,492	1,497	1,492	1,497	0	0.00	500	-
[4754]	25/09/12	1,497	1,497	1,497	1,497	+3	+0.20	1,200	-
[4754]	25/09/11	1,477	1,494	1,477	1,494	+4	+0.27	500	-
[4754]	25/09/10	1,485	1,490	1,475	1,490	+15	+1.02	500	-
[4754]	25/09/09	1,474	1,476	1,474	1,475	－	－	400	-
[4754]	25/09/08	－	－	－	1,458	－	－	0	-
[4754]	25/09/05	－	－	－	1,458	－	－	0	-