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
[4976]	26/10/29	1,660	1,689	1,640	1,689	+36	+2.177858	6,000	6,708,875,264
[4976]	26/10/28	1,643	1,654	1,640	1,653	+8	+0.486322	3,500	6,565,879,808
[4976]	26/10/27	1,624	1,653	1,621	1,645	+16	+0.982198	5,400	6,534,103,040
[4976]	26/10/26	1,615	1,629	1,606	1,629	0	0	8,700	6,470,549,504
[4976]	26/10/23	1,590	1,629	1,590	1,629	+30	+1.876173	3,200	6,470,549,504
[4976]	26/10/22	1,570	1,599	1,570	1,599	+19	+1.202532	4,200	6,351,386,112
[4976]	26/10/21	1,566	1,580	1,566	1,580	+10	+0.636943	800	6,275,916,288
[4976]	26/10/20	1,560	1,570	1,550	1,570	+8	+0.512164	2,300	6,236,195,328
[4976]	26/10/19	1,550	1,562	1,550	1,562	+12	+0.774194	1,700	6,204,418,560
[4976]	26/10/16	1,540	1,550	1,530	1,550	+15	+0.977199	1,600	6,156,753,408
[4976]	26/10/15	1,554	1,554	1,547	1,535	-12	-0.775695	400	6,097,171,968
[4976]	26/10/14	1,554	1,554	1,547	1,547	-23	-1.464968	400	6,144,837,120
[4976]	26/10/13	1,570	1,570	1,570	1,570	-3	-0.190718	300	6,236,195,328
[4976]	26/10/09	1,529	1,590	1,529	1,573	+45	+2.945026	2,800	6,248,111,616
[4976]	26/10/08	－	－	－	1,528	0	0	0	-
[4976]	26/10/07	1,509	1,529	1,502	1,528	+14	+0.924703	2,600	6,069,367,296
[4976]	26/10/06	1,527	1,536	1,502	1,514	-13	-0.851343	1,200	6,013,757,952
[4976]	26/10/05	1,577	1,600	1,507	1,527	-90	-5.565863	4,900	6,065,395,200
[4976]	26/10/02	1,609	1,617	1,609	1,617	0	0	200	6,422,883,840
[4976]	26/10/01	1,596	1,620	1,580	1,617	+35	+2.212389	11,300	6,422,883,840
[4976]	26/09/30	－	－	－	1,582	0	0	0	-
[4976]	26/09/29	1,582	1,582	1,582	1,582	0	0	100	6,283,860,480
[4976]	26/09/28	1,600	1,600	1,582	1,582	+7	+0.444444	300	6,283,860,480
[4976]	26/09/25	1,620	1,628	1,575	1,575	-44	-2.717727	5,800	6,256,055,808
[4976]	26/09/24	1,580	1,619	1,579	1,619	+79	+5.12987	16,000	6,430,828,032
[4976]	26/09/18	1,519	1,540	1,515	1,540	+21	+1.382488	800	6,117,032,448
[4976]	26/09/17	1,549	1,549	1,511	1,519	-43	-2.752881	1,600	6,033,618,432
[4976]	26/09/16	1,582	1,582	1,560	1,562	-8	-0.509554	2,100	6,204,418,560
[4976]	26/09/15	1,605	1,605	1,566	1,570	-59	-3.621854	600	6,236,195,328
[4976]	26/09/14	1,669	1,669	1,629	1,629	-10	-0.610128	400	6,470,549,504
[4976]	26/09/11	1,580	1,699	1,571	1,639	+77	+4.929577	7,100	6,510,270,464
[4976]	26/09/10	1,563	1,563	1,562	1,562	-25	-1.575299	200	6,204,418,560
[4976]	26/09/09	1,585	1,587	1,585	1,587	+6	+0.379507	500	6,303,720,960
[4976]	26/09/08	1,700	1,700	1,570	1,581	-119	-7	5,300	6,279,888,384
[4976]	26/09/07	1,500	1,745	1,500	1,700	+178	+11.695138	20,100	6,752,568,320
[4976]	26/09/04	1,526	1,550	1,522	1,522	-43	-2.747604	900	6,045,534,720
[4976]	26/09/03	1,580	1,580	1,491	1,565	-9	-0.571792	3,100	6,216,334,848
[4976]	26/09/02	1,448	1,650	1,448	1,574	+129	+8.927336	23,600	6,252,083,712
[4976]	26/09/01	1,480	1,480	1,442	1,445	-24	-1.633764	1,900	5,739,682,816
[4976]	26/08/31	1,462	1,485	1,450	1,469	+16	+1.10117	1,600	5,835,013,632
[4976]	26/08/28	1,460	1,460	1,450	1,453	-7	-0.479452	1,400	5,771,460,096
[4976]	26/08/27	1,460	1,465	1,460	1,460	+5	+0.343643	500	5,799,264,768
[4976]	26/08/26	1,442	1,460	1,442	1,455	+13	+0.901526	900	5,779,404,288
[4976]	26/08/25	1,451	1,451	1,442	1,442	-3	-0.207612	1,200	5,727,766,528
[4976]	26/08/24	1,472	1,500	1,440	1,445	-26	-1.767505	8,900	5,739,682,816
[4976]	26/08/21	1,520	1,525	1,450	1,471	-69	-4.480519	5,800	5,842,957,824
[4976]	26/08/20	1,601	1,601	1,510	1,540	-60	-3.75	6,400	6,117,032,448
[4976]	26/08/19	1,455	1,633	1,455	1,600	+145	+9.965636	20,700	6,355,358,208
[4976]	26/08/18	1,409	1,459	1,409	1,455	+46	+3.264727	7,800	5,779,404,288
[4976]	26/08/17	1,400	1,428	1,382	1,409	+9	+0.642857	13,300	5,596,687,360
[4976]	26/08/14	1,334	1,428	1,330	1,400	+66	+4.947526	15,600	5,560,938,496
[4976]	26/08/13	1,274	1,340	1,274	1,334	+70	+5.537975	14,000	5,298,780,160
[4976]	26/08/12	1,264	1,275	1,264	1,264	-10	-0.784929	3,100	5,020,732,928
[4976]	26/08/10	1,322	1,322	1,246	1,274	-55	-4.13845	5,600	5,060,453,888
[4976]	26/08/07	1,298	1,329	1,298	1,329	+24	+1.83908	3,600	5,278,919,680
[4976]	26/08/06	1,324	1,324	1,294	1,305	+11	+0.850077	400	5,183,589,376
[4976]	26/08/05	1,310	1,310	1,294	1,294	-16	-1.221374	200	5,139,896,320
[4976]	26/08/04	1,307	1,310	1,307	1,310	+10	+0.769231	200	5,203,449,856
[4976]	26/08/03	1,334	1,334	1,300	1,300	-47	-3.489235	1,700	5,163,728,896
[4976]	26/07/31	1,300	1,347	1,290	1,347	+60	+4.662005	2,100	5,350,417,408
[4976]	26/07/30	1,280	1,287	1,279	1,287	+15	+1.179245	400	5,112,091,648
[4976]	26/07/29	1,270	1,286	1,270	1,272	-8	-0.625	4,300	5,052,509,696
[4976]	26/07/28	1,300	1,300	1,280	1,280	-50	-3.759398	3,300	5,084,286,976
[4976]	26/07/27	1,314	1,330	1,310	1,330	+14	+1.06383	800	5,282,891,776
[4976]	26/07/24	1,315	1,339	1,315	1,316	-11	-0.828937	1,000	5,227,282,432
[4976]	26/07/23	1,300	1,327	1,300	1,327	+42	+3.268482	900	5,270,975,488
[4976]	26/07/22	1,341	1,341	1,285	1,285	-26	-1.983219	4,900	5,104,147,456
[4976]	26/07/21	－	－	－	1,311	0	0	0	-
[4976]	26/07/17	1,292	1,311	1,285	1,311	-29	-2.164179	4,400	-
[4976]	26/07/16	1,340	1,340	1,325	1,340	0	0	400	-
[4976]	26/07/15	1,320	1,340	1,314	1,340	+30	+2.290076	1,000	-
[4976]	26/07/14	1,320	1,320	1,301	1,310	+10	+0.769231	1,000	-
[4976]	26/07/13	1,310	1,310	1,300	1,300	-10	-0.763359	3,200	-
[4976]	26/07/10	1,290	1,310	1,290	1,310	+19	+1.471727	600	-
[4976]	26/07/09	1,291	1,291	1,291	1,291	-9	-0.692308	1,200	-
[4976]	26/07/08	1,300	1,300	1,300	1,300	0	0	400	-
[4976]	26/07/07	1,300	1,309	1,295	1,300	-1	-0.076864	2,100	-
[4976]	26/07/06	1,300	1,311	1,300	1,301	+1	+0.076923	2,000	-
[4976]	26/07/03	1,285	1,300	1,285	1,300	+15	+1.167315	300	-
[4976]	26/07/02	1,295	1,295	1,285	1,285	-15	-1.153846	1,100	-
[4976]	26/07/01	1,316	1,316	1,288	1,300	-14	-1.065449	1,000	-
[4976]	26/06/30	1,296	1,314	1,295	1,314	+9	+0.689655	400	-
[4976]	26/06/29	1,270	1,305	1,270	1,305	+25	+1.953125	600	-
[4976]	26/06/26	1,280	1,280	1,275	1,280	-5	-0.389105	4,600	-
[4976]	26/06/25	1,285	1,285	1,284	1,285	+3	+0.234009	500	-
[4976]	26/06/24	1,290	1,290	1,275	1,282	-8	-0.620155	3,300	-
[4976]	26/06/23	1,298	1,298	1,290	1,290	-6	-0.462963	800	-
[4976]	26/06/22	1,296	1,296	1,296	1,296	-9	-0.689655	300	-
[4976]	26/06/19	1,305	1,320	1,305	1,305	-1	-0.07657	2,300	-
[4976]	26/06/18	1,297	1,327	1,297	1,306	-19	-1.433962	1,400	-
[4976]	26/06/17	1,338	1,338	1,262	1,325	-1	-0.075415	1,400	-
[4976]	26/06/16	1,336	1,336	1,326	1,326	+1	+0.075472	700	-
[4976]	26/06/15	1,315	1,337	1,310	1,325	+25	+1.923077	1,500	-
[4976]	26/06/12	1,296	1,300	1,290	1,300	+10	+0.775194	800	-
[4976]	26/06/11	1,309	1,309	1,290	1,290	-3	-0.232019	400	-
[4976]	26/06/10	1,293	1,293	1,293	1,293	-30	-2.267574	200	-
[4976]	26/06/09	1,290	1,323	1,263	1,323	+34	+2.637704	400	-
[4976]	26/06/08	1,290	1,290	1,289	1,289	-1	-0.077519	1,000	-
[4976]	26/06/05	1,300	1,330	1,280	1,290	+20	+1.574803	2,900	-
[4976]	26/06/04	1,295	1,295	1,255	1,270	-28	-2.157165	4,200	-
[4976]	26/06/03	1,312	1,312	1,297	1,298	-14	-1.067073	3,800	-
[4976]	26/06/02	1,316	1,345	1,312	1,312	-4	-0.303951	800	-
[4976]	26/06/01	1,335	1,345	1,316	1,316	-9	-0.679245	1,100	-
[4976]	26/05/29	1,345	1,345	1,325	1,325	+4	+0.302801	500	-
[4976]	26/05/28	1,340	1,340	1,321	1,321	-21	-1.564829	800	-
[4976]	26/05/27	1,357	1,357	1,331	1,342	-18	-1.323529	2,200	-
[4976]	26/05/26	1,368	1,369	1,360	1,360	-6	-0.439239	3,800	-
[4976]	26/05/25	1,374	1,374	1,366	1,366	-14	-1.014493	700	-
[4976]	26/05/22	1,371	1,405	1,371	1,380	+23	+1.694915	1,500	-
[4976]	26/05/21	1,357	1,366	1,357	1,357	+6	+0.444115	500	-
[4976]	26/05/20	－	－	－	1,351	0	0	0	-
[4976]	26/05/19	1,350	1,354	1,350	1,351	+9	+0.670641	600	-
[4976]	26/05/18	1,385	1,385	1,336	1,342	-78	-5.492958	2,100	-
[4976]	26/05/15	1,445	1,449	1,386	1,420	+5	+0.353357	1,500	-
[4976]	26/05/14	1,420	1,440	1,410	1,415	-5	-0.352113	1,200	-
[4976]	26/05/13	1,422	1,422	1,420	1,420	-10	-0.699301	300	-
[4976]	26/05/12	1,421	1,435	1,421	1,430	+9	+0.633357	600	-
[4976]	26/05/11	1,420	1,430	1,420	1,421	+29	+2.083333	500	-
[4976]	26/05/08	1,439	1,439	1,382	1,392	-42	-2.92887	2,400	-
[4976]	26/05/07	1,435	1,460	1,434	1,434	-17	-1.171606	1,700	-
[4976]	26/05/01	1,466	1,469	1,451	1,451	+1	+0.068966	900	-
[4976]	26/04/30	1,465	1,465	1,450	1,450	-22	-1.494565	1,100	-
[4976]	26/04/28	1,432	1,475	1,432	1,472	+37	+2.578397	3,200	-
[4976]	26/04/27	1,495	1,495	1,435	1,435	0	0	4,700	-
[4976]	26/04/24	1,420	1,439	1,400	1,435	+36	+2.573267	2,300	-
[4976]	26/04/23	1,400	1,415	1,394	1,399	+6	+0.430725	900	-
[4976]	26/04/22	1,393	1,398	1,393	1,393	-6	-0.428878	400	-
[4976]	26/04/21	1,390	1,399	1,388	1,399	+9	+0.647482	1,600	-
[4976]	26/04/20	1,390	1,399	1,385	1,390	+10	+0.724638	700	-
[4976]	26/04/17	－	－	－	1,380	0	0	0	-
[4976]	26/04/16	1,380	1,385	1,366	1,380	+17	+1.247249	600	-
[4976]	26/04/15	1,375	1,400	1,363	1,363	-17	-1.231884	900	-
[4976]	26/04/14	1,383	1,387	1,380	1,380	+13	+0.950988	600	-
[4976]	26/04/13	1,380	1,380	1,367	1,367	-42	-2.980837	700	-
[4976]	26/04/10	1,397	1,409	1,391	1,409	+9	+0.642857	700	-
[4976]	26/04/09	1,395	1,400	1,395	1,400	+5	+0.358423	500	-
[4976]	26/04/08	1,390	1,421	1,390	1,395	+9	+0.649351	1,300	-
[4976]	26/04/07	1,390	1,390	1,370	1,386	+6	+0.434783	800	-
[4976]	26/04/06	1,403	1,403	1,380	1,380	-23	-1.639344	600	-
[4976]	26/04/03	1,365	1,403	1,365	1,403	+33	+2.408759	700	-
[4976]	26/04/02	1,400	1,400	1,370	1,370	-29	-2.072909	300	-
[4976]	26/04/01	1,378	1,399	1,367	1,399	+43	+3.171091	4,300	-
[4976]	26/03/31	1,358	1,370	1,356	1,356	-21	-1.525054	1,400	-
[4976]	26/03/30	1,398	1,398	1,368	1,377	-21	-1.502146	1,000	-
[4976]	26/03/27	1,408	1,408	1,375	1,398	-10	-0.710227	2,400	-
[4976]	26/03/26	1,420	1,420	1,350	1,408	-15	-1.054111	7,600	-
[4976]	26/03/25	1,419	1,423	1,419	1,423	+4	+0.281889	3,200	-
[4976]	26/03/24	1,444	1,444	1,390	1,419	-12	-0.838574	4,600	-
[4976]	26/03/23	1,463	1,470	1,420	1,431	-34	-2.320819	3,200	-
[4976]	26/03/19	1,485	1,485	1,465	1,465	0	0	300	-
[4976]	26/03/18	1,460	1,480	1,460	1,465	+5	+0.342466	2,400	-
[4976]	26/03/17	1,460	1,460	1,460	1,460	-7	-0.477164	100	-
[4976]	26/03/16	1,486	1,489	1,460	1,467	+1	+0.068213	2,300	-
[4976]	26/03/13	1,466	1,477	1,466	1,466	-1	-0.068166	1,500	-
[4976]	26/03/12	1,467	1,473	1,466	1,467	-10	-0.677048	1,200	-
[4976]	26/03/11	1,477	1,492	1,471	1,477	+2	+0.135593	1,700	-
[4976]	26/03/10	1,475	1,477	1,455	1,475	+59	+4.166667	2,000	-
[4976]	26/03/09	1,476	1,476	1,416	1,416	-61	-4.129993	5,900	-
[4976]	26/03/06	1,492	1,492	1,477	1,477	-23	-1.533333	1,100	-
[4976]	26/03/05	1,496	1,500	1,496	1,500	+34	+2.319236	700	-
[4976]	26/03/04	1,489	1,500	1,450	1,466	-34	-2.266667	8,200	-
[4976]	26/03/03	1,565	1,565	1,476	1,500	-62	-3.96927	3,900	-
[4976]	26/03/02	1,582	1,582	1,562	1,562	-16	-1.013942	2,000	-
[4976]	26/02/27	1,580	1,580	1,560	1,578	-8	-0.504414	1,700	-
[4976]	26/02/26	1,585	1,596	1,581	1,586	+5	+0.316256	2,200	-
[4976]	26/02/25	1,592	1,600	1,580	1,581	0	0	7,400	-
[4976]	26/02/24	1,585	1,590	1,581	1,581	-14	-0.877743	400	-
[4976]	26/02/20	1,583	1,595	1,582	1,595	+1	+0.062735	500	-
[4976]	26/02/19	1,580	1,594	1,580	1,594	+21	+1.335029	1,100	-
[4976]	26/02/18	1,594	1,594	1,573	1,573	-2	-0.126984	900	-
[4976]	26/02/17	1,524	1,640	1,524	1,575	+45	+2.941176	3,800	-
[4976]	26/02/16	1,570	1,570	1,530	1,530	-20	-1.290323	1,200	-
[4976]	26/02/13	1,570	1,570	1,550	1,550	-21	-1.336728	1,400	-
[4976]	26/02/12	1,560	1,580	1,560	1,571	-3	-0.190597	2,300	-
[4976]	26/02/10	1,560	1,574	1,551	1,574	+34	+2.207792	1,200	-
[4976]	26/02/09	1,524	1,540	1,524	1,540	+19	+1.249178	1,500	-
[4976]	26/02/06	－	－	－	1,521	0	0	0	-
[4976]	26/02/05	1,521	1,521	1,521	1,521	0	0	300	-
[4976]	26/02/04	1,521	1,521	1,520	1,521	0	0	300	-
[4976]	26/02/03	1,512	1,534	1,512	1,521	+3	+0.197628	2,000	-
[4976]	26/02/02	1,520	1,521	1,515	1,518	+16	+1.065246	900	-
[4976]	26/01/30	1,520	1,525	1,502	1,502	+1	+0.066622	300	-
[4976]	26/01/29	1,520	1,520	1,501	1,501	-2	-0.133067	400	-
[4976]	26/01/28	1,520	1,520	1,503	1,503	-7	-0.463576	200	-
[4976]	26/01/27	1,529	1,529	1,510	1,510	-17	-1.113294	2,000	-
[4976]	26/01/26	1,530	1,538	1,527	1,527	-3	-0.196078	2,400	-
[4976]	26/01/23	1,536	1,547	1,530	1,530	-10	-0.649351	1,800	-
[4976]	26/01/22	1,545	1,545	1,536	1,540	-6	-0.388098	2,700	-
[4976]	26/01/21	1,539	1,550	1,538	1,546	-15	-0.960922	1,300	-
[4976]	26/01/20	1,544	1,615	1,544	1,561	+2	+0.128287	7,300	-
[4976]	26/01/19	1,474	1,577	1,474	1,559	+76	+5.124747	3,900	-
[4976]	26/01/16	1,465	1,483	1,458	1,483	+25	+1.714678	5,800	-
[4976]	26/01/15	1,466	1,470	1,458	1,458	-11	-0.748809	700	-
[4976]	26/01/14	1,467	1,483	1,461	1,469	+2	+0.136333	3,000	-
[4976]	26/01/13	1,425	1,487	1,425	1,467	+46	+3.237157	2,700	-
[4976]	26/01/09	1,421	1,430	1,419	1,421	0	0	3,300	-
[4976]	26/01/08	1,420	1,423	1,420	1,421	+2	+0.140944	2,200	-
[4976]	26/01/07	1,454	1,454	1,419	1,419	-15	-1.046025	1,700	-
[4976]	26/01/06	1,456	1,460	1,434	1,434	-26	-1.780822	2,700	-
[4976]	26/01/05	1,481	1,490	1,460	1,460	-29	-1.947616	5,900	-
[4976]	25/12/30	1,460	1,489	1,424	1,489	+29	+1.986301	4,200	-
[4976]	25/12/29	1,452	1,489	1,417	1,460	-38	-2.536716	7,000	-
[4976]	25/12/26	1,493	1,499	1,493	1,498	+25	+1.697217	3,900	-
[4976]	25/12/25	1,409	1,499	1,409	1,473	+64	+4.542229	14,700	-
[4976]	25/12/24	1,379	1,416	1,373	1,409	+28	+2.027516	5,400	-
[4976]	25/12/23	1,363	1,381	1,361	1,381	+18	+1.320616	3,000	-
[4976]	25/12/22	1,361	1,363	1,353	1,363	+10	+0.739098	2,400	-
[4976]	25/12/19	1,344	1,353	1,344	1,353	+9	+0.669643	2,400	-
[4976]	25/12/18	1,343	1,344	1,343	1,344	+1	+0.07446	900	-
[4976]	25/12/17	1,344	1,344	1,343	1,343	0	0	600	-
[4976]	25/12/16	1,343	1,343	1,339	1,343	+4	+0.29873	1,500	-
[4976]	25/12/15	1,343	1,343	1,339	1,339	0	0	600	-
[4976]	25/12/12	1,343	1,346	1,339	1,339	0	0	2,400	-
[4976]	25/12/11	1,326	1,339	1,326	1,339	+13	+0.980392	4,200	-
[4976]	25/12/10	1,323	1,336	1,323	1,326	0	0	1,500	-
[4976]	25/12/09	1,326	1,326	1,323	1,326	+3	+0.226757	1,800	-
[4976]	25/12/08	1,349	1,349	1,316	1,323	-26	-1.927354	9,000	-
[4976]	25/12/05	1,363	1,363	1,349	1,349	-14	-1.027146	900	-
[4976]	25/12/04	1,371	1,371	1,363	1,363	-10	-0.728332	600	-
[4976]	25/12/03	－	－	－	1,373	0	0	0	-
[4976]	25/12/02	1,366	1,373	1,366	1,373	-1	-0.07278	600	-
[4976]	25/12/01	1,374	1,376	1,366	1,374	+6	+0.438596	2,400	-
[4976]	25/11/28	1,369	1,376	1,368	1,368	-25	-1.794688	1,500	-
[4976]	25/11/27	1,369	1,393	1,369	1,393	+30	+2.201027	5,100	-
[4976]	25/11/26	1,376	1,376	1,363	1,363	-13	-0.944767	1,800	-
[4976]	25/11/25	1,369	1,383	1,369	1,376	+22	+1.624815	9,900	-
[4976]	25/11/21	1,376	1,376	1,354	1,354	-2	-0.147493	900	-
[4976]	25/11/20	1,374	1,376	1,356	1,356	-2	-0.147275	1,200	-
[4976]	25/11/19	1,359	1,359	1,358	1,358	-5	-0.366838	900	-
[4976]	25/11/18	1,363	1,363	1,363	1,363	-16	-1.160261	300	-
[4976]	25/11/17	1,388	1,399	1,354	1,379	+15	+1.099707	7,200	-
[4976]	25/11/14	1,354	1,376	1,344	1,364	+10	+0.738552	5,400	-
[4976]	25/11/13	1,356	1,356	1,354	1,354	-4	-0.294551	600	-
[4976]	25/11/12	1,383	1,383	1,358	1,358	-8	-0.585652	3,600	-
[4976]	25/11/11	1,366	1,383	1,366	1,366	0	0	1,500	-
[4976]	25/11/10	1,383	1,383	1,366	1,366	-17	-1.229212	900	-
[4976]	25/11/07	1,383	1,383	1,368	1,383	+15	+1.096491	2,700	-
[4976]	25/11/06	1,373	1,373	1,368	1,368	-6	-0.436681	900	-
[4976]	25/11/05	1,366	1,374	1,366	1,374	-15	-1.079914	900	-
[4976]	25/11/04	1,388	1,411	1,388	1,389	+21	+1.535088	3,300	-
[4976]	25/10/31	1,383	1,383	1,368	1,368	-15	-1.084599	2,100	-
[4976]	25/10/30	1,383	1,383	1,383	1,383	0	0	300	-
[4976]	25/10/29	1,384	1,384	1,383	1,383	0	0	600	-
[4976]	25/10/28	1,383	1,383	1,383	1,383	0	0	300	-
[4976]	25/10/27	1,379	1,383	1,373	1,383	+5	+0.362845	7,200	-
[4976]	25/10/24	1,398	1,398	1,353	1,378	-20	-1.430615	5,100	-
[4976]	25/10/23	1,394	1,398	1,383	1,398	+4	+0.286944	1,500	-
[4976]	25/10/22	1,389	1,406	1,389	1,394	+3	+0.215672	1,500	-
[4976]	25/10/21	1,408	1,409	1,391	1,391	+2	+0.143988	2,100	-
[4976]	25/10/20	1,394	1,409	1,388	1,389	-5	-0.35868	2,400	-
[4976]	25/10/17	1,399	1,399	1,393	1,394	-5	-0.357398	1,200	-
[4976]	25/10/16	1,394	1,401	1,394	1,399	-5	-0.356125	3,000	-
[4976]	25/10/15	1,393	1,449	1,393	1,404	-19	-1.335207	2,100	-
[4976]	25/10/14	1,408	1,423	1,366	1,423	+7	+0.49435	3,000	-
[4976]	25/10/10	1,433	1,433	1,416	1,416	-30	-2.074689	1,500	-
[4976]	25/10/09	1,446	1,446	1,446	1,446	+13	+0.907188	300	-
[4976]	25/10/08	1,436	1,436	1,433	1,433	-10	-0.693001	1,500	-
[4976]	25/10/07	1,438	1,443	1,438	1,443	+4	+0.277971	600	-
[4976]	25/10/06	1,439	1,439	1,433	1,439	0	0	2,400	-
[4976]	25/10/03	－	－	－	1,439	0	0	0	-
[4976]	25/10/02	1,434	1,449	1,434	1,439	+5	+0.348675	2,100	-
[4976]	25/10/01	1,444	1,448	1,426	1,434	-32	-2.18281	5,700	-
[4976]	25/09/30	1,466	1,466	1,466	1,466	0	0	900	-
[4976]	25/09/29	1,439	1,489	1,439	1,466	+33	+2.302861	3,000	-
[4976]	25/09/26	1,394	1,433	1,394	1,433	+15	+1.057828	20,700	-
[4976]	25/09/25	1,431	1,433	1,418	1,418	-13	-0.908456	2,100	-
[4976]	25/09/24	1,464	1,464	1,431	1,431	-35	-2.387449	4,800	-
[4976]	25/09/22	1,446	1,466	1,446	1,466	+13	+0.894701	3,300	-
[4976]	25/09/19	1,488	1,488	1,453	1,453	-45	-3.004005	2,100	-
[4976]	25/09/18	1,496	1,499	1,494	1,498	+4	+0.267738	3,000	-
[4976]	25/09/17	1,516	1,516	1,494	1,494	-22	-1.451187	1,200	-
[4976]	25/09/16	－	－	－	1,516	0	0	0	-
[4976]	25/09/12	1,516	1,516	1,516	1,516	0	0	600	-
[4976]	25/09/11	1,521	1,521	1,481	1,516	-5	-0.328731	4,500	-
[4976]	25/09/10	－	－	－	1,521	0	0	0	-
[4976]	25/09/09	1,519	1,533	1,519	1,521	+2	+0.131666	2,400	-
[4976]	25/09/08	1,538	1,538	1,519	1,519	-27	-1.746442	3,300	-
[4976]	25/09/05	1,553	1,554	1,543	1,546	+17	+1.111838	2,400	-