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
[5189]	26/10/30	－	－	－	3,460	－	－	0	-
[5189]	26/10/29	－	－	－	3,460	－	－	0	-
[5189]	26/10/28	3,460	3,460	3,460	3,460	+70.0	+2.06	100	6,693,861,376
[5189]	26/10/27	3,380	3,395	3,375	3,390	+10.0	+0.30	900	6,558,436,352
[5189]	26/10/26	－	－	－	3,380	－	－	0	-
[5189]	26/10/23	3,325	3,385	3,325	3,380	+15.0	+0.45	2,100	6,539,089,920
[5189]	26/10/22	3,365	3,435	3,365	3,365	-30.0	-0.88	300	6,510,070,272
[5189]	26/10/21	3,400	3,400	3,330	3,395	+45.0	+1.34	800	6,568,109,568
[5189]	26/10/20	3,355	3,365	3,320	3,350	-75.0	-2.19	3,100	6,481,050,624
[5189]	26/10/19	3,355	3,425	3,355	3,425	+75.0	+2.24	1,100	6,626,148,864
[5189]	26/10/16	3,395	3,395	3,340	3,350	-10.0	-0.30	2,300	6,481,050,624
[5189]	26/10/15	3,485	3,485	3,360	3,360	-90.0	-2.61	1,300	6,500,397,056
[5189]	26/10/14	3,500	3,500	3,430	3,450	-50.0	-1.43	400	6,674,514,944
[5189]	26/10/13	3,395	3,500	3,395	3,500	+120.0	+3.55	700	6,771,247,104
[5189]	26/10/09	3,405	3,405	3,380	3,380	-25.0	-0.73	1,000	6,539,089,920
[5189]	26/10/08	3,420	3,430	3,405	3,405	-15.0	-0.44	600	6,587,456,000
[5189]	26/10/07	3,410	3,420	3,410	3,420	+10.0	+0.29	300	6,616,475,648
[5189]	26/10/06	3,415	3,460	3,410	3,410	0	+0.00	1,300	6,597,129,216
[5189]	26/10/05	－	－	－	3,410	－	－	0	-
[5189]	26/10/02	3,500	3,500	3,410	3,410	-90.0	-2.57	300	6,597,129,216
[5189]	26/10/01	3,500	3,500	3,500	3,500	0	+0.00	100	6,771,247,104
[5189]	26/09/30	3,465	3,500	3,465	3,500	+35.0	+1.01	600	6,771,247,104
[5189]	26/09/29	3,395	3,465	3,395	3,465	0	+0.00	200	6,703,534,592
[5189]	26/09/28	3,505	3,505	3,455	3,465	-25.0	-0.72	800	6,703,534,592
[5189]	26/09/25	3,515	3,515	3,490	3,490	-25.0	-0.71	400	6,751,900,672
[5189]	26/09/24	3,515	3,520	3,515	3,515	+10.0	+0.29	300	6,800,266,752
[5189]	26/09/18	3,485	3,510	3,455	3,505	+20.0	+0.57	1,400	6,780,920,320
[5189]	26/09/17	3,515	3,515	3,485	3,485	-50.0	-1.41	600	6,742,227,456
[5189]	26/09/16	3,510	3,535	3,510	3,535	+35.0	+1.00	600	6,838,959,616
[5189]	26/09/15	3,560	3,560	3,500	3,500	+10.0	+0.29	800	6,771,247,104
[5189]	26/09/14	3,440	3,490	3,440	3,490	+55.0	+1.60	600	6,751,900,672
[5189]	26/09/11	3,410	3,520	3,410	3,435	0	+0.00	5,000	6,645,495,296
[5189]	26/09/10	3,495	3,495	3,435	3,435	-60.0	-1.72	400	6,645,495,296
[5189]	26/09/09	3,465	3,495	3,465	3,495	+30.0	+0.87	500	6,761,573,888
[5189]	26/09/08	3,530	3,605	3,465	3,465	-100.0	-2.81	5,500	6,703,534,592
[5189]	26/09/07	3,595	3,595	3,525	3,565	-50.0	-1.38	1,800	6,896,998,912
[5189]	26/09/04	3,650	3,650	3,570	3,615	-25.0	-0.69	2,000	6,993,731,072
[5189]	26/09/03	3,640	3,640	3,640	3,640	+45.0	+1.25	100	7,042,096,640
[5189]	26/09/02	3,515	3,595	3,515	3,595	+80.0	+2.28	700	6,955,038,208
[5189]	26/09/01	3,500	3,545	3,500	3,515	+20.0	+0.57	700	6,800,266,752
[5189]	26/08/31	3,490	3,500	3,490	3,495	+5.0	+0.14	400	6,761,573,888
[5189]	26/08/28	3,520	3,555	3,490	3,490	-30.0	-0.85	1,400	6,751,900,672
[5189]	26/08/27	3,710	3,710	3,520	3,520	-120.0	-3.30	1,500	6,809,939,968
[5189]	26/08/26	3,550	3,640	3,550	3,640	+45.0	+1.25	600	7,042,096,640
[5189]	26/08/25	3,595	3,680	3,575	3,595	-5.0	-0.14	1,400	6,955,038,208
[5189]	26/08/24	3,480	3,600	3,450	3,600	+120.0	+3.45	5,200	6,964,711,424
[5189]	26/08/21	3,460	3,525	3,425	3,480	-25.0	-0.71	3,100	6,732,554,240
[5189]	26/08/20	3,535	3,560	3,505	3,505	+15.0	+0.43	1,800	6,780,920,320
[5189]	26/08/19	3,540	3,600	3,450	3,490	-60.0	-1.69	8,700	6,751,900,672
[5189]	26/08/18	3,685	3,685	3,550	3,550	-65.0	-1.80	2,400	6,867,979,264
[5189]	26/08/17	3,880	3,880	3,615	3,615	-210.0	-5.49	4,100	6,993,731,072
[5189]	26/08/14	3,680	4,015	3,650	3,825	+195.0	+5.37	18,400	7,400,005,632
[5189]	26/08/13	3,740	3,740	3,535	3,630	-40.0	-1.09	7,200	7,022,750,208
[5189]	26/08/12	3,405	3,670	3,405	3,670	+335.0	+10.04	19,900	7,100,135,936
[5189]	26/08/10	3,245	3,380	3,245	3,335	+95.0	+2.93	12,400	6,452,030,976
[5189]	26/08/07	3,210	3,295	3,210	3,240	+35.0	+1.09	2,800	6,268,239,872
[5189]	26/08/06	3,280	3,280	3,200	3,205	-100.0	-3.03	8,100	6,200,527,360
[5189]	26/08/05	3,245	3,400	3,120	3,305	+45.0	+1.38	49,400	6,393,991,680
[5189]	26/08/04	3,230	3,300	3,200	3,260	+30.0	+0.93	11,000	6,306,932,736
[5189]	26/08/03	3,225	3,230	3,115	3,230	+50.0	+1.57	4,200	6,248,893,440
[5189]	26/07/31	3,165	3,265	3,100	3,180	+40.0	+1.27	12,700	6,152,161,792
[5189]	26/07/30	3,355	3,355	3,140	3,140	-215.0	-6.41	9,400	6,074,776,064
[5189]	26/07/29	3,555	3,625	3,300	3,355	-195.0	-5.49	10,900	6,490,723,840
[5189]	26/07/28	3,785	3,785	3,500	3,550	-235.0	-6.21	6,100	6,867,979,264
[5189]	26/07/27	3,735	3,865	3,735	3,785	+50.0	+1.34	3,700	7,322,619,904
[5189]	26/07/24	3,670	3,750	3,615	3,735	+65.0	+1.77	4,400	7,225,887,744
[5189]	26/07/23	3,520	3,675	3,430	3,670	+150.0	+4.26	4,800	7,100,135,936
[5189]	26/07/22	3,620	3,765	3,520	3,520	-90.0	-2.49	4,800	6,809,939,968
[5189]	26/07/21	3,945	3,985	3,500	3,610	-370.0	-9.30	24,600	6,984,057,856
[5189]	26/07/17	3,820	4,150	3,805	3,980	+90	+2.31	18,300	-
[5189]	26/07/16	3,845	3,975	3,820	3,890	+25	+0.65	2,700	-
[5189]	26/07/15	3,950	3,950	3,740	3,865	-15	-0.39	7,000	-
[5189]	26/07/14	3,655	3,880	3,655	3,880	+220	+6.01	10,400	-
[5189]	26/07/13	3,555	3,660	3,510	3,660	+35	+0.97	4,500	-
[5189]	26/07/10	3,480	3,650	3,455	3,625	+130	+3.72	3,200	-
[5189]	26/07/09	3,500	3,540	3,400	3,495	-5	-0.14	3,500	-
[5189]	26/07/08	3,530	3,530	3,400	3,500	-45	-1.27	4,800	-
[5189]	26/07/07	3,390	3,545	3,290	3,545	+170	+5.04	5,100	-
[5189]	26/07/06	3,415	3,430	3,250	3,375	-10	-0.30	5,300	-
[5189]	26/07/03	3,110	3,385	3,110	3,385	+280	+9.02	5,900	-
[5189]	26/07/02	3,020	3,120	3,015	3,105	+85	+2.81	3,000	-
[5189]	26/07/01	3,000	3,065	3,000	3,020	+20	+0.67	1,300	-
[5189]	26/06/30	3,000	3,000	2,932	3,000	-40	-1.32	900	-
[5189]	26/06/29	3,020	3,055	2,955	3,040	+20	+0.66	2,600	-
[5189]	26/06/26	2,955	3,020	2,900	3,020	+10	+0.33	4,200	-
[5189]	26/06/25	3,000	3,025	2,984	3,010	-30	-0.99	1,100	-
[5189]	26/06/24	2,959	3,120	2,954	3,040	+104	+3.54	3,600	-
[5189]	26/06/23	2,940	2,949	2,936	2,936	-4	-0.14	1,300	-
[5189]	26/06/22	2,989	2,989	2,939	2,940	-16	-0.54	800	-
[5189]	26/06/19	2,903	2,959	2,885	2,956	+51	+1.76	2,000	-
[5189]	26/06/18	2,937	2,956	2,884	2,905	-55	-1.86	1,000	-
[5189]	26/06/17	2,919	2,960	2,900	2,960	-9	-0.30	1,200	-
[5189]	26/06/16	2,892	2,969	2,892	2,969	+27	+0.92	800	-
[5189]	26/06/15	2,893	2,956	2,870	2,942	+84	+2.94	2,000	-
[5189]	26/06/12	2,815	2,897	2,815	2,858	+48	+1.71	1,900	-
[5189]	26/06/11	2,906	2,906	2,775	2,810	-102	-3.50	6,300	-
[5189]	26/06/10	2,960	2,960	2,911	2,912	-49	-1.65	900	-
[5189]	26/06/09	2,940	2,961	2,911	2,961	+21	+0.71	800	-
[5189]	26/06/08	2,935	3,000	2,910	2,940	-115	-3.76	1,600	-
[5189]	26/06/05	2,985	3,065	2,985	3,055	0	0.00	1,100	-
[5189]	26/06/04	2,926	3,055	2,902	3,055	+80	+2.69	500	-
[5189]	26/06/03	2,880	3,005	2,880	2,975	+95	+3.30	3,500	-
[5189]	26/06/02	2,990	2,990	2,853	2,880	-110	-3.68	3,700	-
[5189]	26/06/01	3,095	3,095	2,966	2,990	-115	-3.70	5,200	-
[5189]	26/05/29	3,080	3,150	3,080	3,105	+45	+1.47	4,500	-
[5189]	26/05/28	3,070	3,070	3,050	3,060	+5	+0.16	500	-
[5189]	26/05/27	3,035	3,150	3,035	3,055	+40	+1.33	3,800	-
[5189]	26/05/26	3,040	3,040	2,901	3,015	-25	-0.82	8,900	-
[5189]	26/05/25	3,095	3,135	3,040	3,040	-30	-0.98	3,900	-
[5189]	26/05/22	3,050	3,100	3,015	3,070	+35.0	+1.15	3,900	-
[5189]	26/05/21	3,210	3,210	3,025	3,035	-160.0	-5.01	11,800	-
[5189]	26/05/20	3,045	3,210	3,000	3,195	+110.0	+3.57	13,200	-
[5189]	26/05/19	2,994	3,105	2,875	3,085	+135.0	+4.58	23,800	-
[5189]	26/05/18	2,800	2,997	2,762	2,950	+150.0	+5.36	16,100	-
[5189]	26/05/15	2,999	3,025	2,750	2,800	-199.0	-6.64	46,400	-
[5189]	26/05/14	2,997	3,050	2,963	2,999	+19.0	+0.64	10,400	-
[5189]	26/05/13	3,370	3,370	2,980	2,980	-390.0	-11.57	42,500	-
[5189]	26/05/12	3,310	3,495	3,000	3,370	+60.0	+1.81	39,500	-
[5189]	26/05/11	3,350	3,360	3,260	3,310	-20.0	-0.60	11,200	-
[5189]	26/05/08	3,405	3,405	3,250	3,330	-115.0	-3.34	12,000	-
[5189]	26/05/07	3,425	3,550	3,420	3,445	+25.0	+0.73	3,200	-
[5189]	26/05/01	3,370	3,425	3,350	3,420	-20.0	-0.58	2,400	-
[5189]	26/04/30	3,435	3,550	3,395	3,440	-55.0	-1.57	6,700	-
[5189]	26/04/28	3,515	3,530	3,415	3,495	-90.0	-2.51	6,900	-
[5189]	26/04/27	3,850	3,850	3,570	3,585	-265	-6.88	12,100	-
[5189]	26/04/24	3,720	3,850	3,710	3,850	+100	+2.67	7,600	-
[5189]	26/04/23	3,745	3,780	3,675	3,750	+35	+0.94	3,400	-
[5189]	26/04/22	3,740	3,740	3,690	3,715	+5	+0.13	1,700	-
[5189]	26/04/21	3,740	3,740	3,620	3,710	-20	-0.54	3,300	-
[5189]	26/04/20	3,485	3,795	3,460	3,730	+270	+7.80	13,100	-
[5189]	26/04/17	3,315	3,475	3,315	3,460	+75	+2.22	3,800	-
[5189]	26/04/16	3,320	3,385	3,250	3,385	+80	+2.42	3,800	-
[5189]	26/04/15	3,290	3,305	3,230	3,305	+30	+0.92	1,200	-
[5189]	26/04/14	3,335	3,335	3,250	3,275	-25	-0.76	3,500	-
[5189]	26/04/13	3,250	3,300	3,250	3,300	+50	+1.54	2,100	-
[5189]	26/04/10	3,300	3,305	3,250	3,250	-50	-1.52	3,800	-
[5189]	26/04/09	3,340	3,340	3,270	3,300	-60	-1.79	3,400	-
[5189]	26/04/08	3,330	3,435	3,330	3,360	+50	+1.51	9,700	-
[5189]	26/04/07	3,310	3,310	3,245	3,310	+30	+0.91	3,400	-
[5189]	26/04/06	3,255	3,280	3,250	3,280	+30	+0.92	500	-
[5189]	26/04/03	3,200	3,255	3,160	3,250	+60	+1.88	2,700	-
[5189]	26/04/02	3,120	3,215	3,100	3,190	+90	+2.90	8,000	-
[5189]	26/04/01	3,115	3,115	3,055	3,100	+55	+1.81	5,100	-
[5189]	26/03/31	3,130	3,130	3,045	3,045	-155	-4.84	5,000	-
[5189]	26/03/30	3,160	3,240	3,105	3,200	-80	-2.44	6,000	-
[5189]	26/03/27	3,345	3,345	3,280	3,280	-65	-1.94	1,700	-
[5189]	26/03/26	3,295	3,350	3,255	3,345	+50	+1.52	4,500	-
[5189]	26/03/25	3,290	3,295	3,270	3,295	+35	+1.07	1,100	-
[5189]	26/03/24	3,250	3,260	3,200	3,260	+65	+2.03	1,900	-
[5189]	26/03/23	3,245	3,275	3,170	3,195	-120	-3.62	4,800	-
[5189]	26/03/19	3,300	3,320	3,245	3,315	-30	-0.90	2,200	-
[5189]	26/03/18	3,195	3,370	3,195	3,345	+185	+5.85	8,400	-
[5189]	26/03/17	3,185	3,215	3,160	3,160	-15	-0.47	1,400	-
[5189]	26/03/16	3,250	3,250	3,165	3,175	-95	-2.91	4,800	-
[5189]	26/03/13	3,370	3,370	3,240	3,270	-100	-2.97	5,600	-
[5189]	26/03/12	3,200	3,370	3,200	3,370	+160	+4.98	7,700	-
[5189]	26/03/11	3,160	3,240	3,155	3,210	+15	+0.47	3,200	-
[5189]	26/03/10	3,205	3,235	3,120	3,195	+75	+2.40	5,700	-
[5189]	26/03/09	2,999	3,120	2,904	3,120	-65	-2.04	13,500	-
[5189]	26/03/06	3,100	3,185	3,100	3,185	+15	+0.47	2,400	-
[5189]	26/03/05	3,215	3,215	3,120	3,170	+95	+3.09	2,600	-
[5189]	26/03/04	3,155	3,160	3,005	3,075	-150	-4.65	13,100	-
[5189]	26/03/03	3,310	3,325	3,100	3,225	-70	-2.12	11,400	-
[5189]	26/03/02	3,320	3,350	3,265	3,295	-70	-2.08	7,000	-
[5189]	26/02/27	3,345	3,395	3,300	3,365	+80	+2.44	6,400	-
[5189]	26/02/26	3,300	3,310	3,215	3,285	+35	+1.08	8,900	-
[5189]	26/02/25	3,270	3,270	3,175	3,250	-40	-1.22	11,100	-
[5189]	26/02/24	3,170	3,290	3,170	3,290	+170	+5.45	4,900	-
[5189]	26/02/20	3,140	3,170	3,075	3,120	-20	-0.64	5,200	-
[5189]	26/02/19	3,060	3,200	3,060	3,140	+149	+4.98	14,000	-
[5189]	26/02/18	3,010	3,050	2,990	2,991	+35	+1.18	4,100	-
[5189]	26/02/17	3,055	3,150	2,940	2,956	-89	-2.92	6,300	-
[5189]	26/02/16	2,915	3,055	2,900	3,045	+180	+6.28	7,000	-
[5189]	26/02/13	2,950	2,981	2,865	2,865	-81	-2.75	7,800	-
[5189]	26/02/12	2,875	2,953	2,863	2,946	+91	+3.19	11,200	-
[5189]	26/02/10	2,749	2,945	2,749	2,855	+156	+5.78	30,800	-
[5189]	26/02/09	2,729	2,735	2,667	2,699	+58	+2.20	6,300	-
[5189]	26/02/06	2,642	2,650	2,575	2,641	+39	+1.50	6,300	-
[5189]	26/02/05	2,623	2,623	2,601	2,602	+2	+0.08	2,400	-
[5189]	26/02/04	2,575	2,615	2,575	2,600	+7	+0.27	1,000	-
[5189]	26/02/03	2,568	2,637	2,568	2,593	+32	+1.25	3,200	-
[5189]	26/02/02	2,593	2,643	2,559	2,561	+18	+0.71	4,000	-
[5189]	26/01/30	2,574	2,574	2,543	2,543	-32	-1.24	3,400	-
[5189]	26/01/29	2,615	2,637	2,561	2,575	-45	-1.72	6,100	-
[5189]	26/01/28	2,623	2,623	2,620	2,620	-2	-0.08	1,200	-
[5189]	26/01/27	2,662	2,662	2,618	2,622	-7	-0.27	700	-
[5189]	26/01/26	2,647	2,647	2,629	2,629	-36	-1.35	1,800	-
[5189]	26/01/23	2,664	2,680	2,664	2,665	+1	+0.04	1,300	-
[5189]	26/01/22	2,650	2,667	2,603	2,664	+29	+1.10	5,100	-
[5189]	26/01/21	2,726	2,756	2,584	2,635	-141	-5.08	8,600	-
[5189]	26/01/20	2,632	2,795	2,605	2,776	+194	+7.51	13,100	-
[5189]	26/01/19	2,576	2,586	2,525	2,582	+56	+2.22	4,400	-
[5189]	26/01/16	2,483	2,544	2,483	2,526	+48	+1.94	6,200	-
[5189]	26/01/15	2,443	2,478	2,430	2,478	+36	+1.47	4,700	-
[5189]	26/01/14	2,394	2,447	2,394	2,442	+48	+2.01	6,000	-
[5189]	26/01/13	2,280	2,394	2,280	2,394	+134	+5.93	9,000	-
[5189]	26/01/09	2,262	2,262	2,249	2,260	-2	-0.09	2,400	-
[5189]	26/01/08	2,275	2,289	2,260	2,262	-18	-0.79	1,900	-
[5189]	26/01/07	2,267	2,280	2,259	2,280	+10	+0.44	1,500	-
[5189]	26/01/06	2,261	2,270	2,259	2,270	+10	+0.44	1,400	-
[5189]	26/01/05	2,261	2,261	2,260	2,260	-1	-0.04	900	-
[5189]	25/12/30	2,265	2,265	2,259	2,261	-4	-0.18	300	-
[5189]	25/12/29	2,225	2,273	2,225	2,265	+64	+2.91	1,300	-
[5189]	25/12/26	2,262	2,268	2,201	2,201	-54	-2.39	1,800	-
[5189]	25/12/25	2,235	2,270	2,235	2,255	+20	+0.89	3,900	-
[5189]	25/12/24	2,220	2,238	2,211	2,235	-35	-1.54	900	-
[5189]	25/12/23	2,254	2,270	2,220	2,270	-29	-1.26	2,300	-
[5189]	25/12/22	2,275	2,299	2,275	2,299	+9	+0.39	200	-
[5189]	25/12/19	2,285	2,290	2,280	2,290	-12	-0.52	400	-
[5189]	25/12/18	2,302	2,322	2,272	2,302	-16	-0.69	600	-
[5189]	25/12/17	2,319	2,319	2,318	2,318	0	0.00	200	-
[5189]	25/12/16	2,314	2,318	2,300	2,318	-2	-0.09	700	-
[5189]	25/12/15	2,273	2,320	2,270	2,320	+47	+2.07	2,600	-
[5189]	25/12/12	2,273	2,274	2,266	2,273	+2	+0.09	600	-
[5189]	25/12/11	2,291	2,291	2,271	2,271	-4	-0.18	800	-
[5189]	25/12/10	2,280	2,281	2,275	2,275	-5	-0.22	2,200	-
[5189]	25/12/09	2,299	2,300	2,280	2,280	-11	-0.48	2,400	-
[5189]	25/12/08	2,290	2,292	2,290	2,291	-4	-0.17	400	-
[5189]	25/12/05	2,312	2,312	2,295	2,295	-1	-0.04	800	-
[5189]	25/12/04	2,305	2,305	2,296	2,296	-21	-0.91	1,300	-
[5189]	25/12/03	2,317	2,317	2,317	2,317	0	0.00	100	-
[5189]	25/12/02	2,349	2,349	2,317	2,317	+2	+0.09	200	-
[5189]	25/12/01	2,311	2,340	2,310	2,315	+13	+0.56	1,600	-
[5189]	25/11/28	2,303	2,333	2,300	2,302	+2	+0.09	1,100	-
[5189]	25/11/27	2,335	2,335	2,300	2,300	-2	-0.09	1,600	-
[5189]	25/11/26	2,303	2,327	2,302	2,302	-1	-0.04	900	-
[5189]	25/11/25	2,303	2,303	2,303	2,303	+1	+0.04	100	-
[5189]	25/11/21	2,310	2,313	2,302	2,302	-11	-0.48	1,100	-
[5189]	25/11/20	2,338	2,338	2,313	2,313	+3	+0.13	500	-
[5189]	25/11/19	2,322	2,340	2,310	2,310	-14	-0.60	800	-
[5189]	25/11/18	2,394	2,394	2,324	2,324	-20	-0.85	2,400	-
[5189]	25/11/17	2,343	2,346	2,343	2,344	-2	-0.09	700	-
[5189]	25/11/14	2,348	2,350	2,313	2,346	-2	-0.09	1,100	-
[5189]	25/11/13	2,351	2,355	2,348	2,348	-2	-0.09	600	-
[5189]	25/11/12	2,334	2,400	2,334	2,350	0	0.00	3,000	-
[5189]	25/11/11	2,331	2,365	2,331	2,350	+19	+0.82	800	-
[5189]	25/11/10	2,333	2,349	2,331	2,331	+11	+0.47	2,100	-
[5189]	25/11/07	2,325	2,350	2,251	2,320	-5	-0.22	3,700	-
[5189]	25/11/06	2,330	2,343	2,300	2,325	-5	-0.21	2,700	-
[5189]	25/11/05	2,345	2,345	2,300	2,330	+6	+0.26	1,800	-
[5189]	25/11/04	2,324	2,377	2,312	2,324	+17	+0.74	2,600	-
[5189]	25/10/31	2,341	2,341	2,303	2,307	-33	-1.41	2,200	-
[5189]	25/10/30	2,350	2,352	2,300	2,340	-18	-0.76	1,300	-
[5189]	25/10/29	2,360	2,361	2,357	2,358	+1	+0.04	2,200	-
[5189]	25/10/28	2,382	2,389	2,311	2,357	-17	-0.72	3,800	-
[5189]	25/10/27	2,322	2,374	2,307	2,374	+83	+3.62	4,800	-
[5189]	25/10/24	2,279	2,294	2,224	2,291	+30	+1.33	2,000	-
[5189]	25/10/23	2,253	2,280	2,253	2,261	+8	+0.36	800	-
[5189]	25/10/22	2,280	2,280	2,230	2,253	-26	-1.14	400	-
[5189]	25/10/21	2,190	2,279	2,190	2,279	－	－	500	-
[5189]	25/10/20	－	－	－	2,183	－	－	0	-
[5189]	25/10/17	2,183	2,183	2,183	2,183	-38	-1.71	200	-
[5189]	25/10/16	2,220	2,221	2,220	2,221	-1	-0.05	200	-
[5189]	25/10/15	2,214	2,241	2,214	2,222	+29	+1.32	900	-
[5189]	25/10/14	2,221	2,221	2,193	2,193	-55	-2.45	1,100	-
[5189]	25/10/10	2,285	2,288	2,248	2,248	-27	-1.19	1,800	-
[5189]	25/10/09	2,261	2,280	2,261	2,275	-21	-0.91	2,200	-
[5189]	25/10/08	2,242	2,296	2,241	2,296	+54	+2.41	5,500	-
[5189]	25/10/07	2,230	2,242	2,221	2,242	+32	+1.45	1,600	-
[5189]	25/10/06	2,174	2,239	2,174	2,210	+50	+2.31	1,500	-
[5189]	25/10/03	2,130	2,160	2,130	2,160	+30	+1.41	1,300	-
[5189]	25/10/02	2,130	2,130	2,130	2,130	0	0.00	100	-
[5189]	25/10/01	2,200	2,200	2,125	2,130	-20	-0.93	2,100	-
[5189]	25/09/30	2,150	2,150	2,150	2,150	-20	-0.92	100	-
[5189]	25/09/29	2,232	2,233	2,127	2,170	-57	-2.56	3,500	-
[5189]	25/09/26	2,170	2,227	2,163	2,227	+57	+2.63	1,000	-
[5189]	25/09/25	2,122	2,172	2,122	2,170	+48	+2.26	700	-
[5189]	25/09/24	2,122	2,123	2,122	2,122	-17	-0.79	500	-
[5189]	25/09/22	2,129	2,208	2,129	2,139	+10	+0.47	700	-
[5189]	25/09/19	2,122	2,129	2,097	2,129	+9	+0.42	2,400	-
[5189]	25/09/18	2,176	2,176	2,118	2,120	-87	-3.94	3,700	-
[5189]	25/09/17	2,217	2,217	2,207	2,207	-37	-1.65	1,500	-
[5189]	25/09/16	2,263	2,279	2,223	2,244	-34	-1.49	3,500	-
[5189]	25/09/12	2,306	2,307	2,256	2,278	-18	-0.78	1,600	-
[5189]	25/09/11	2,305	2,311	2,296	2,296	-9	-0.39	600	-
[5189]	25/09/10	2,330	2,330	2,292	2,305	-25	-1.07	1,500	-
[5189]	25/09/09	2,311	2,338	2,311	2,330	+20	+0.87	3,300	-
[5189]	25/09/08	2,268	2,310	2,254	2,310	+30	+1.32	1,600	-
[5189]	25/09/05	2,250	2,281	2,250	2,280	-16	-0.70	800	-