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
[4762]	26/10/29	950	950	922	949	-10	-1.042753	5,400	7,933,463,552
[4762]	26/10/28	960	960	951	959	-9	-0.929752	3,600	8,017,061,376
[4762]	26/10/27	970	970	952	968	-2	-0.206186	2,600	8,092,299,776
[4762]	26/10/26	990	990	960	970	-20	-2.020202	4,500	8,109,019,648
[4762]	26/10/23	995	995	978	990	-9	-0.900901	3,900	8,276,215,808
[4762]	26/10/22	996	1,005	991	999	+4	+0.40201	2,800	8,351,454,208
[4762]	26/10/21	1,004	1,004	995	995	-2	-0.200602	2,800	8,318,014,976
[4762]	26/10/20	1,006	1,006	996	997	+1	+0.100402	1,300	8,334,734,336
[4762]	26/10/19	999	1,000	996	996	-3	-0.3003	2,400	8,326,374,912
[4762]	26/10/16	1,000	1,008	998	999	-9	-0.892857	2,500	8,351,454,208
[4762]	26/10/15	1,013	1,013	1,000	1,008	-5	-0.493583	1,200	8,426,692,608
[4762]	26/10/14	1,015	1,015	1,001	1,013	+11	+1.097804	1,800	8,468,491,776
[4762]	26/10/13	992	1,015	992	1,002	-2	-0.199203	2,800	8,376,533,504
[4762]	26/10/09	1,000	1,014	999	1,004	+4	+0.4	4,100	8,393,253,376
[4762]	26/10/08	1,002	1,016	1,000	1,000	-4	-0.398406	4,900	8,359,814,144
[4762]	26/10/07	1,041	1,044	1,002	1,004	-42	-4.015296	6,500	8,393,253,376
[4762]	26/10/06	1,053	1,075	1,045	1,046	-14	-1.320755	3,700	8,744,365,056
[4762]	26/10/05	1,119	1,119	1,056	1,060	-54	-4.847397	4,600	8,861,403,136
[4762]	26/10/02	1,083	1,116	1,061	1,114	+31	+2.862419	7,400	9,312,832,512
[4762]	26/10/01	1,130	1,130	1,040	1,083	-35	-3.13059	10,600	9,053,678,592
[4762]	26/09/30	1,149	1,149	1,090	1,118	+4	+0.359066	6,800	9,346,272,256
[4762]	26/09/29	1,075	1,220	1,075	1,114	+19	+1.73516	6,800	9,312,832,512
[4762]	26/09/28	1,082.5	1,095	1,082.5	1,095	+12.5	+1.154734	5,600	9,153,996,800
[4762]	26/09/25	1,100.5	1,104	1,082.5	1,082.5	-21	-1.903036	5,200	9,049,498,624
[4762]	26/09/24	1,184.5	1,184.5	1,103	1,103.5	-57	-4.911676	13,600	9,225,055,232
[4762]	26/09/18	1,167.5	1,189.5	1,140.5	1,160.5	-32	-2.683438	10,200	9,701,564,416
[4762]	26/09/17	1,099.5	1,219	1,094	1,192.5	+104.5	+9.604779	55,800	9,969,078,272
[4762]	26/09/16	1,065	1,088	1,053.5	1,088	+31	+2.932829	2,000	9,095,477,248
[4762]	26/09/15	1,049	1,090	1,049	1,057	+11.5	+1.099952	3,400	8,836,323,328
[4762]	26/09/14	1,062.5	1,068	1,038.5	1,045.5	+8	+0.771084	3,600	8,740,185,088
[4762]	26/09/11	1,099.5	1,099.5	1,036	1,037.5	-62	-5.638927	6,400	8,673,306,624
[4762]	26/09/10	1,094	1,099.5	1,090.5	1,099.5	+10	+0.917852	4,600	9,191,615,488
[4762]	26/09/09	1,062.5	1,089.5	1,062.5	1,089.5	+3.5	+0.322284	4,800	9,108,017,152
[4762]	26/09/08	1,082.5	1,092.5	1,082.5	1,086	+3.5	+0.323326	3,400	9,078,758,400
[4762]	26/09/07	1,080.5	1,088.5	1,080.5	1,082.5	+4	+0.370885	7,800	9,049,498,624
[4762]	26/09/04	1,074	1,078.5	1,062.5	1,078.5	+12.5	+1.172608	4,800	9,016,059,904
[4762]	26/09/03	1,072.5	1,073.5	1,059.5	1,066	+5.5	+0.518623	3,600	8,911,561,728
[4762]	26/09/02	1,070	1,070	1,060.5	1,060.5	-7.5	-0.702247	2,200	8,865,583,104
[4762]	26/09/01	1,068	1,072	1,068	1,068	0	0	3,600	8,928,281,600
[4762]	26/08/31	1,065	1,068	1,056.5	1,068	+3	+0.28169	5,200	8,928,281,600
[4762]	26/08/28	1,067	1,067	1,053	1,065	+4.5	+0.424328	2,600	8,903,201,792
[4762]	26/08/27	1,067.5	1,067.5	1,053	1,060.5	-7	-0.655738	4,400	8,865,583,104
[4762]	26/08/26	1,059	1,069.5	1,036.5	1,067.5	+15	+1.425178	4,400	8,924,101,632
[4762]	26/08/25	1,064.5	1,067	1,050	1,052.5	-9.5	-0.894539	8,200	8,798,704,640
[4762]	26/08/24	1,037.5	1,069	1,037.5	1,062	+38.5	+3.761602	14,200	8,878,121,984
[4762]	26/08/21	999.5	1,023.5	999.5	1,023.5	+18.5	+1.840796	1,200	8,556,269,568
[4762]	26/08/20	1,022.5	1,033	1,005	1,005	-16	-1.567091	10,800	8,401,613,312
[4762]	26/08/19	1,008.5	1,027.5	1,005.5	1,021	-4.5	-0.43881	3,800	8,535,370,240
[4762]	26/08/18	1,022	1,026	1,011.5	1,025.5	-6.5	-0.629845	1,800	8,572,989,440
[4762]	26/08/17	1,021	1,032	999	1,032	+31	+3.096903	6,000	8,627,328,000
[4762]	26/08/14	999.5	1,001	980	1,001	+6	+0.603015	4,800	8,368,173,568
[4762]	26/08/13	965	999.5	960	995	+37	+3.862213	3,800	8,318,014,976
[4762]	26/08/12	970	974	958	958	-3.5	-0.364015	6,000	8,008,701,952
[4762]	26/08/10	935	1,000	935	961.5	+14	+1.477573	9,200	8,037,961,216
[4762]	26/08/07	975.5	975.5	911.5	947.5	-32.5	-3.316327	16,200	7,920,923,648
[4762]	26/08/06	1,071	1,071	980	980	-91	-8.496732	18,400	8,192,617,472
[4762]	26/08/05	1,095	1,100.5	1,048.5	1,071	-24	-2.191781	11,200	8,953,360,384
[4762]	26/08/04	1,040	1,096	1,032.5	1,095	+62.5	+6.053269	11,800	9,153,996,800
[4762]	26/08/03	1,017.5	1,032.5	1,017.5	1,032.5	+15	+1.474201	12,200	8,631,507,968
[4762]	26/07/31	1,024.5	1,024.5	994	1,017.5	+25.5	+2.570565	11,200	8,506,110,976
[4762]	26/07/30	997	999	960.5	992	-7.5	-0.750375	4,000	8,292,935,680
[4762]	26/07/29	996.5	1,002.5	965.5	999.5	+3	+0.301054	10,800	8,355,634,176
[4762]	26/07/28	967.5	997.5	962.5	996.5	+36.5	+3.802083	8,800	8,330,554,880
[4762]	26/07/27	954.5	965	950	960	+13	+1.372756	8,600	8,025,421,312
[4762]	26/07/24	963	963	901	947	-9.5	-0.993204	7,200	7,916,743,680
[4762]	26/07/23	949.5	956.5	900.5	956.5	+23	+2.463846	25,000	7,996,162,048
[4762]	26/07/22	955	963.5	850	933.5	-61.5	-6.180905	79,800	7,803,886,592
[4762]	26/07/21	964	1,015	925	995	+170	+20.606061	104,600	8,318,014,976
[4762]	26/07/17	820	845	820	825	0	0	2,000	-
[4762]	26/07/16	827.5	833	825	825	-9.5	-1.138406	800	-
[4762]	26/07/15	850	850	825.5	834.5	-14.5	-1.707892	2,200	-
[4762]	26/07/14	855	857	842.5	849	+14	+1.676647	1,800	-
[4762]	26/07/13	850	850	829	835	-50.5	-5.702993	1,800	-
[4762]	26/07/10	－	－	－	885.5	0	0	0	-
[4762]	26/07/09	870	885.5	823.5	885.5	-3	-0.337648	5,800	-
[4762]	26/07/08	876.5	891.5	871.5	888.5	-6.5	-0.726257	1,600	-
[4762]	26/07/07	868.5	895	862	895	+6.5	+0.73157	3,200	-
[4762]	26/07/06	863.5	888.5	855.5	888.5	+5	+0.565931	4,000	-
[4762]	26/07/03	865.5	885.5	865.5	883.5	+17	+1.961916	2,800	-
[4762]	26/07/02	853	890	833	866.5	+21.5	+2.544379	8,000	-
[4762]	26/07/01	858.5	860	845	845	-5	-0.588235	4,200	-
[4762]	26/06/30	850	850	846	850	0	0	2,800	-
[4762]	26/06/29	835	850	831.5	850	+18.5	+2.224895	3,000	-
[4762]	26/06/26	833.5	852	827.5	831.5	-20.5	-2.406103	2,800	-
[4762]	26/06/25	799.5	852.5	799.5	852	+58	+7.304786	17,000	-
[4762]	26/06/24	790	795.5	778	794	+6	+0.761421	6,600	-
[4762]	26/06/23	778	788	778	788	+8	+1.025641	2,400	-
[4762]	26/06/22	781	790.5	779	780	-11.5	-1.452937	1,200	-
[4762]	26/06/19	789	793.5	780	791.5	+12.5	+1.604621	5,800	-
[4762]	26/06/18	779	779	779	779	0	0	200	-
[4762]	26/06/17	777.5	791	777.5	779	+1.5	+0.192926	2,000	-
[4762]	26/06/16	781.5	781.5	772	777.5	-11	-1.395054	2,600	-
[4762]	26/06/15	782	789.5	782	788.5	-13.5	-1.683292	3,000	-
[4762]	26/06/12	802.5	802.5	794.5	802	+7.5	+0.94399	4,400	-
[4762]	26/06/11	781.5	794.5	781.5	794.5	+21	+2.714932	8,400	-
[4762]	26/06/10	790.5	790.5	773.5	773.5	-13.5	-1.715375	1,400	-
[4762]	26/06/09	775	790	772.5	787	-1	-0.126904	1,200	-
[4762]	26/06/08	784.5	788	777.5	788	+3.5	+0.446144	1,600	-
[4762]	26/06/05	783.5	784.5	766.5	784.5	+7	+0.900322	1,400	-
[4762]	26/06/04	778	778	777.5	777.5	-5	-0.638978	800	-
[4762]	26/06/03	785	785	782.5	782.5	+17.5	+2.287582	3,200	-
[4762]	26/06/02	775	790	765	765	-10	-1.290323	1,200	-
[4762]	26/06/01	782	789.5	775	775	+1	+0.129199	3,400	-
[4762]	26/05/29	772.5	775	771.5	774	+4	+0.519481	1,400	-
[4762]	26/05/28	770	770	765	770	+4.5	+0.587851	1,200	-
[4762]	26/05/27	775	775	765	765.5	-2	-0.260586	800	-
[4762]	26/05/26	773	773	765.5	767.5	+2	+0.261267	1,000	-
[4762]	26/05/25	771.5	780	765.5	765.5	-5.5	-0.713359	3,600	-
[4762]	26/05/22	775	779.5	770.5	771	-4	-0.516129	2,200	-
[4762]	26/05/21	760	775	760	775	+12	+1.572739	1,600	-
[4762]	26/05/20	774.5	774.5	760	763	-11.5	-1.484829	2,000	-
[4762]	26/05/19	771	774.5	758	774.5	+4.5	+0.584416	1,000	-
[4762]	26/05/18	761	770	756	770	+14	+1.851852	1,800	-
[4762]	26/05/15	784.5	784.5	756	756	-24	-3.076923	4,800	-
[4762]	26/05/14	787.5	787.5	774.5	780	-7.5	-0.952381	3,000	-
[4762]	26/05/13	789	792.5	781.5	787.5	+7	+0.896861	8,200	-
[4762]	26/05/12	780	790.5	775	780.5	-2	-0.255591	2,400	-
[4762]	26/05/11	791.5	792.5	781	782.5	+7	+0.902643	4,000	-
[4762]	26/05/08	792.5	792.5	775.5	775.5	-17	-2.14511	3,200	-
[4762]	26/05/07	775	792.5	774	792.5	+18.5	+2.390181	13,000	-
[4762]	26/05/01	775	782	763	774	+11.5	+1.508197	13,000	-
[4762]	26/04/30	757	762.5	747.5	762.5	+5.5	+0.726552	3,800	-
[4762]	26/04/28	743	757	738.5	757	+8.5	+1.135605	1,000	-
[4762]	26/04/27	735.5	748.5	726	748.5	+8.5	+1.148649	2,800	-
[4762]	26/04/24	749.5	750	740	740	-9	-1.201602	2,400	-
[4762]	26/04/23	747	749	738.5	749	+0.5	+0.0668	3,200	-
[4762]	26/04/22	752	752	748.5	748.5	-1.5	-0.2	1,200	-
[4762]	26/04/21	750	752	748	750	-4.5	-0.596421	2,600	-
[4762]	26/04/20	764.5	765	750	754.5	-1.5	-0.198413	2,000	-
[4762]	26/04/17	754	765	750	756	-1.5	-0.19802	2,600	-
[4762]	26/04/16	757	757.5	749.5	757.5	+7.5	+1	2,000	-
[4762]	26/04/15	747.5	759.5	747.5	750	-9	-1.185771	1,400	-
[4762]	26/04/14	755	759.5	748.5	759	+12	+1.606426	1,400	-
[4762]	26/04/13	758	758	747	747	-11.5	-1.51615	1,200	-
[4762]	26/04/10	759.5	759.5	747.5	758.5	-1	-0.131666	2,400	-
[4762]	26/04/09	746	759.5	746	759.5	0	0	800	-
[4762]	26/04/08	750	759.5	746	759.5	+12.5	+1.67336	1,600	-
[4762]	26/04/07	757.5	759.5	746.5	747	-10.5	-1.386139	2,000	-
[4762]	26/04/06	746.5	757.5	746.5	757.5	-1	-0.131839	4,600	-
[4762]	26/04/03	750	758.5	750	758.5	+8.5	+1.133333	600	-
[4762]	26/04/02	767	768	750	750	-9	-1.185771	4,200	-
[4762]	26/04/01	753	760	753	759	+13.5	+1.810865	4,000	-
[4762]	26/03/31	752	752	740	745.5	-4.5	-0.6	2,200	-
[4762]	26/03/30	750.5	750.5	749	750	-18.5	-2.407287	1,600	-
[4762]	26/03/27	759.5	769.5	757.5	768.5	-1	-0.129955	3,600	-
[4762]	26/03/26	769.5	770	769.5	769.5	+5	+0.654022	1,200	-
[4762]	26/03/25	766	767	764.5	764.5	+8	+1.057502	1,200	-
[4762]	26/03/24	756.5	766	755.5	756.5	0	0	2,200	-
[4762]	26/03/23	766	766	755	756.5	-11	-1.433225	2,600	-
[4762]	26/03/19	761	772	754.5	767.5	+6.5	+0.854139	2,200	-
[4762]	26/03/18	757	762.5	757	761	+4	+0.528402	1,600	-
[4762]	26/03/17	770	770	757	757	-16	-2.069858	4,400	-
[4762]	26/03/16	761.5	776.5	760.5	773	+5.5	+0.716612	2,600	-
[4762]	26/03/13	759	767.5	759	767.5	+8.5	+1.119895	4,200	-
[4762]	26/03/12	759	759.5	752	759	+7.5	+0.998004	800	-
[4762]	26/03/11	757.5	758.5	750.5	751.5	-6	-0.792079	1,800	-
[4762]	26/03/10	759.5	759.5	751	757.5	-2	-0.263331	2,400	-
[4762]	26/03/09	753	760	747.5	759.5	+3	+0.396563	4,400	-
[4762]	26/03/06	757	762	752.5	756.5	-1.5	-0.197889	2,000	-
[4762]	26/03/05	757	764.5	757	758	+1	+0.1321	1,800	-
[4762]	26/03/04	768.5	769	750	757	-16.5	-2.133161	7,600	-
[4762]	26/03/03	779.5	783.5	767.5	773.5	-1	-0.129116	1,600	-
[4762]	26/03/02	774.5	780	767.5	774.5	0	0	10,000	-
[4762]	26/02/27	763.5	774.5	762	774.5	+9.5	+1.24183	2,800	-
[4762]	26/02/26	762.5	770.5	762.5	765	+2.5	+0.327869	1,400	-
[4762]	26/02/25	762.5	762.5	762.5	762.5	-3	-0.391901	1,000	-
[4762]	26/02/24	763	766	763	765.5	+2.5	+0.327654	5,200	-
[4762]	26/02/20	770.5	770.5	763	763	-3.5	-0.456621	3,200	-
[4762]	26/02/19	772	772	766.5	766.5	+0.5	+0.065274	1,600	-
[4762]	26/02/18	773	773	766	766	-6	-0.777202	1,000	-
[4762]	26/02/17	755.5	773.5	755.5	772	+11.5	+1.512163	800	-
[4762]	26/02/16	773	774	754	760.5	-8	-1.040989	7,200	-
[4762]	26/02/13	764.5	773	758.5	768.5	+5	+0.654879	2,600	-
[4762]	26/02/12	762	763.5	761.5	763.5	+12.5	+1.664447	4,200	-
[4762]	26/02/10	767.5	767.5	751	751	-10	-1.31406	7,600	-
[4762]	26/02/09	774	774.5	761	761	-8.5	-1.104613	5,800	-
[4762]	26/02/06	773	773	761.5	769.5	-1.5	-0.194553	4,400	-
[4762]	26/02/05	779.5	786.5	766.5	771	-8.5	-1.090443	4,200	-
[4762]	26/02/04	779.5	779.5	770	779.5	-0.5	-0.064103	3,200	-
[4762]	26/02/03	785.5	787	778	780	+2.5	+0.321543	7,200	-
[4762]	26/02/02	777.5	784.5	777.5	777.5	+8	+1.039636	9,200	-
[4762]	26/01/30	767	777.5	758	769.5	+12.5	+1.651255	4,600	-
[4762]	26/01/29	757.5	757.5	750	757	+4	+0.531208	4,800	-
[4762]	26/01/28	755	769.5	747.5	753	+5	+0.668449	9,000	-
[4762]	26/01/27	784.5	790.5	747.5	748	-36.5	-4.652645	27,600	-
[4762]	26/01/26	790	799	775	784.5	+24	+3.155819	16,800	-
[4762]	26/01/23	769	775	756.5	760.5	-8.5	-1.105332	2,800	-
[4762]	26/01/22	755.5	775	754	769	+17	+2.260638	14,600	-
[4762]	26/01/21	738	752	733.5	752	+1.5	+0.199867	3,000	-
[4762]	26/01/20	740.5	750.5	734	750.5	-4	-0.530152	10,200	-
[4762]	26/01/19	752.5	754.5	741	754.5	+2	+0.265781	8,000	-
[4762]	26/01/16	753.5	753.5	748.5	752.5	-1.5	-0.198939	1,800	-
[4762]	26/01/15	748.5	754	748.5	754	+6.5	+0.869565	2,400	-
[4762]	26/01/14	754	754.5	747.5	747.5	-6.5	-0.862069	3,200	-
[4762]	26/01/13	752	755	752	754	+2	+0.265957	5,400	-
[4762]	26/01/09	749	757	747.5	752	+3	+0.400534	3,000	-
[4762]	26/01/08	749.5	750	745	749	-0.5	-0.066711	2,400	-
[4762]	26/01/07	750.5	750.5	745	749.5	-1	-0.133245	3,000	-
[4762]	26/01/06	764.5	764.5	750.5	750.5	-14	-1.831262	3,600	-
[4762]	26/01/05	769.5	773.5	755	764.5	+3	+0.393959	13,400	-
[4762]	25/12/30	749	761.5	735	761.5	+12.5	+1.668892	11,800	-
[4762]	25/12/29	725.5	750	725.5	749	+38.5	+5.418719	22,200	-
[4762]	25/12/26	705	711.5	704	710.5	+4.5	+0.637394	2,200	-
[4762]	25/12/25	710	714	702.5	706	-7	-0.981767	1,800	-
[4762]	25/12/24	710	713	707.5	713	+1	+0.140449	1,600	-
[4762]	25/12/23	699	712	699	712	-2	-0.280112	1,000	-
[4762]	25/12/22	707.5	714	699.5	714	+6.5	+0.918728	1,600	-
[4762]	25/12/19	707.5	712	707.5	707.5	-0.5	-0.070621	1,600	-
[4762]	25/12/18	707.5	714.5	707.5	708	-6.5	-0.909727	1,000	-
[4762]	25/12/17	710	714.5	703	714.5	0	0	1,800	-
[4762]	25/12/16	705.5	715	704	714.5	+10	+1.419446	2,600	-
[4762]	25/12/15	712	712	703	704.5	-7.5	-1.053371	7,000	-
[4762]	25/12/12	712	728.5	712	712	+7.5	+1.064585	7,600	-
[4762]	25/12/11	701.5	704.5	701.5	704.5	+10	+1.439885	5,400	-
[4762]	25/12/10	692	699	692	694.5	-5	-0.714796	4,200	-
[4762]	25/12/09	692	699.5	690.5	699.5	+6	+0.865177	2,400	-
[4762]	25/12/08	690.5	699.5	690.5	693.5	+3.5	+0.507246	4,400	-
[4762]	25/12/05	692.5	703	690	690	-6.5	-0.933238	1,000	-
[4762]	25/12/04	697.5	704.5	695	696.5	-1	-0.143369	3,200	-
[4762]	25/12/03	695	700	692	697.5	-2.5	-0.357143	3,000	-
[4762]	25/12/02	695	704	693	700	+5	+0.719424	6,800	-
[4762]	25/12/01	712	712	695	695	-9.5	-1.348474	3,400	-
[4762]	25/11/28	700	704.5	694	704.5	+4.5	+0.642857	2,200	-
[4762]	25/11/27	688.5	706	688.5	700	+4.5	+0.647017	5,800	-
[4762]	25/11/26	694.5	695.5	694.5	695.5	+1	+0.143988	400	-
[4762]	25/11/25	697.5	705	694.5	694.5	-7	-0.997862	3,800	-
[4762]	25/11/21	698.5	701.5	689	701.5	+2	+0.285919	2,000	-
[4762]	25/11/20	694	701	685	699.5	+5	+0.719942	3,200	-
[4762]	25/11/19	699.5	702	694	694.5	-3	-0.430108	1,200	-
[4762]	25/11/18	710.5	710.5	697.5	697.5	-5.5	-0.782361	2,200	-
[4762]	25/11/17	710.5	710.5	703	703	-7	-0.985915	3,000	-
[4762]	25/11/14	700	715	700	710	+10	+1.428571	1,600	-
[4762]	25/11/13	694.5	748	694.5	700	+0.5	+0.07148	15,600	-
[4762]	25/11/12	700.5	708.5	698	699.5	-1	-0.142755	5,200	-
[4762]	25/11/11	701	708.5	700.5	700.5	0	0	1,800	-
[4762]	25/11/10	699.5	700.5	699.5	700.5	+2	+0.286328	1,200	-
[4762]	25/11/07	700	711.5	698.5	698.5	-4	-0.569395	5,600	-
[4762]	25/11/06	704.5	704.5	702.5	702.5	-3	-0.42523	400	-
[4762]	25/11/05	708.5	708.5	702	705.5	-7.5	-1.051893	1,400	-
[4762]	25/11/04	720	720	709.5	713	-1	-0.140056	3,800	-
[4762]	25/10/31	700.5	714.5	700.5	714	+12.5	+1.781896	3,400	-
[4762]	25/10/30	701.5	701.5	701.5	701.5	-5	-0.707714	1,000	-
[4762]	25/10/29	705	706.5	705	706.5	-13.5	-1.875	800	-
[4762]	25/10/28	712.5	720	712.5	720	+7	+0.981767	7,200	-
[4762]	25/10/27	711.5	713	707.5	713	+6.5	+0.920028	4,400	-
[4762]	25/10/24	705.5	706.5	705.5	706.5	-1	-0.141343	600	-
[4762]	25/10/23	708	712.5	706	707.5	-0.5	-0.070621	1,200	-
[4762]	25/10/22	710.5	710.5	708	708	-2	-0.28169	1,000	-
[4762]	25/10/21	－	－	－	710	0	0	0	-
[4762]	25/10/20	709	715	703.5	710	+3	+0.424328	1,800	-
[4762]	25/10/17	710	712.5	707	707	-3	-0.422535	2,000	-
[4762]	25/10/16	705	712	705	710	+2.5	+0.353357	7,400	-
[4762]	25/10/15	704.5	707.5	704.5	707.5	+3.5	+0.497159	4,000	-
[4762]	25/10/14	702.5	707	702.5	704	+1	+0.142248	10,200	-
[4762]	25/10/10	702.5	705.5	702.5	703	0	0	2,600	-
[4762]	25/10/09	703	706.5	702.5	703	+0.5	+0.071174	1,800	-
[4762]	25/10/08	702	706.5	702	702.5	0	0	1,200	-
[4762]	25/10/07	703.5	707	702.5	702.5	-3	-0.42523	3,000	-
[4762]	25/10/06	705	707	702	705.5	+4.5	+0.64194	4,000	-
[4762]	25/10/03	701.5	706	700	701	0	0	4,600	-
[4762]	25/10/02	700	705.5	699.5	701	+0.5	+0.071378	3,800	-
[4762]	25/10/01	705	705.5	699	700.5	0	0	8,200	-
[4762]	25/09/30	701	703	700.5	700.5	-0.5	-0.071327	2,600	-
[4762]	25/09/29	700.5	702.5	698.5	701	-11	-1.544944	7,600	-
[4762]	25/09/26	705.5	714.5	705.5	712	+6.5	+0.921332	13,400	-
[4762]	25/09/25	704.5	709.5	701.5	705.5	-1.5	-0.212164	4,600	-
[4762]	25/09/24	707.5	707.5	701	707	+3.5	+0.497512	4,800	-
[4762]	25/09/22	705	706.5	701.5	703.5	-0.5	-0.071023	4,200	-
[4762]	25/09/19	706	706	700	704	+1	+0.142248	7,400	-
[4762]	25/09/18	702.5	705.5	700.5	703	-2	-0.283688	5,600	-
[4762]	25/09/17	700	707	700	705	+4	+0.570613	6,200	-
[4762]	25/09/16	703.5	706.5	700.5	701	-8.5	-1.198027	8,000	-
[4762]	25/09/12	706.5	710	701	709.5	0	0	5,600	-
[4762]	25/09/11	705	710	704	709.5	-0.5	-0.070423	4,000	-
[4762]	25/09/10	710	710	705	710	+3	+0.424328	2,600	-
[4762]	25/09/09	714.5	714.5	701.5	707	0	0	5,600	-
[4762]	25/09/08	702	707	701.5	707	+5	+0.712251	4,200	-
[4762]	25/09/05	710	716.5	701	702	-15	-1.06	3,600	-