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
[5271]	26/10/30	2,216	2,260	2,216	2,216	-2.0	-0.09	400	2,926,044,160
[5271]	26/10/29	2,219	2,219	2,218	2,218	-2.0	-0.09	400	2,928,684,800
[5271]	26/10/28	2,231	2,231	2,220	2,220	-6.0	-0.27	400	2,931,325,696
[5271]	26/10/27	－	－	－	2,226	－	－	0	-
[5271]	26/10/26	2,294	2,294	2,226	2,226	-27.0	-1.20	1,000	2,939,248,128
[5271]	26/10/23	2,253	2,253	2,253	2,253	0	+0.00	300	2,974,899,456
[5271]	26/10/22	2,253	2,253	2,253	2,253	-8.0	-0.35	100	2,974,899,456
[5271]	26/10/21	2,276	2,276	2,261	2,261	+26.0	+1.16	600	2,985,462,784
[5271]	26/10/20	2,235	2,235	2,235	2,235	-50.0	-2.19	300	2,951,131,904
[5271]	26/10/19	2,283	2,285	2,283	2,285	+36.0	+1.60	500	3,017,152,768
[5271]	26/10/16	2,254	2,254	2,249	2,249	-1.0	-0.04	1,000	2,969,617,920
[5271]	26/10/15	2,248	2,280	2,248	2,250	+10.0	+0.45	800	2,970,938,368
[5271]	26/10/14	2,275	2,275	2,200	2,240	-35.0	-1.54	1,400	2,957,734,144
[5271]	26/10/13	2,276	2,276	2,275	2,275	-24.0	-1.04	1,300	3,003,948,800
[5271]	26/10/09	2,299	2,299	2,299	2,299	+25.0	+1.10	100	3,035,638,784
[5271]	26/10/08	2,274	2,274	2,274	2,274	0	+0.00	1,600	3,002,628,352
[5271]	26/10/07	2,274	2,274	2,274	2,274	-22.0	-0.96	100	3,002,628,352
[5271]	26/10/06	2,272	2,296	2,272	2,296	+6.0	+0.26	300	3,031,677,440
[5271]	26/10/05	2,328	2,340	2,290	2,290	+5.0	+0.22	600	3,023,755,008
[5271]	26/10/02	2,285	2,285	2,285	2,285	0	+0.00	100	3,017,152,768
[5271]	26/10/01	2,285	2,285	2,285	2,285	+45.0	+2.01	200	3,017,152,768
[5271]	26/09/30	2,288	2,288	2,240	2,240	0	+0.00	900	2,957,734,144
[5271]	26/09/29	2,201	2,240	2,201	2,240	+38.0	+1.73	500	2,957,734,144
[5271]	26/09/28	2,202	2,235	2,201	2,202	-12.0	-0.54	700	2,907,558,144
[5271]	26/09/25	2,207	2,215	2,207	2,214	+9.0	+0.41	1,200	2,923,403,264
[5271]	26/09/24	2,228	2,228	2,203	2,205	-22.0	-0.99	1,500	2,911,519,488
[5271]	26/09/18	2,248	2,248	2,227	2,227	+28.0	+1.27	500	2,940,568,576
[5271]	26/09/17	2,199	2,199	2,199	2,199	+8.0	+0.37	200	2,903,597,056
[5271]	26/09/16	2,198	2,198	2,191	2,191	-4.0	-0.18	500	2,893,033,728
[5271]	26/09/15	2,185	2,195	2,185	2,195	+15.0	+0.69	400	2,898,315,264
[5271]	26/09/14	2,180	2,180	2,180	2,180	-1.0	-0.05	100	2,878,509,056
[5271]	26/09/11	2,228	2,228	2,181	2,181	-47.0	-2.11	600	2,879,829,504
[5271]	26/09/10	2,198	2,228	2,185	2,228	-20.0	-0.89	1,100	2,941,889,024
[5271]	26/09/09	2,241	2,248	2,241	2,248	+57.0	+2.60	200	2,968,297,472
[5271]	26/09/08	2,192	2,192	2,191	2,191	-39.0	-1.75	500	2,893,033,728
[5271]	26/09/07	2,250	2,250	2,221	2,230	-31.0	-1.37	800	2,944,529,920
[5271]	26/09/04	－	－	－	2,261	－	－	0	-
[5271]	26/09/03	2,261	2,261	2,261	2,261	-9	-0.40	300	-
[5271]	26/09/02	2,270	2,271	2,270	2,270	-30	-1.30	300	-
[5271]	26/09/01	2,300	2,301	2,300	2,300	+50	+2.22	300	-
[5271]	26/08/31	2,220	2,250	2,220	2,250	+50	+2.27	1,200	-
[5271]	26/08/28	2,203	2,211	2,150	2,200	-60	-2.65	2,700	-
[5271]	26/08/27	2,260	2,298	2,260	2,260	+2	+0.09	2,200	-
[5271]	26/08/26	2,252	2,272	2,251	2,258	-44	-1.91	2,900	-
[5271]	26/08/25	2,386	2,386	2,302	2,302	-54	-2.29	800	-
[5271]	26/08/24	2,350	2,356	2,300	2,356	+36	+1.55	1,100	-
[5271]	26/08/21	2,302	2,352	2,252	2,320	+18	+0.78	1,500	-
[5271]	26/08/20	2,345	2,345	2,302	2,302	-43	-1.83	700	-
[5271]	26/08/19	2,340	2,345	2,340	2,345	+5	+0.21	200	-
[5271]	26/08/18	2,340	2,340	2,340	2,340	0	0.00	300	-
[5271]	26/08/17	2,341	2,341	2,340	2,340	+5	+0.21	500	-
[5271]	26/08/14	2,300	2,341	2,300	2,335	+35	+1.52	900	-
[5271]	26/08/13	2,328	2,328	2,300	2,300	+22	+0.97	400	-
[5271]	26/08/12	2,289	2,324	2,278	2,278	+2	+0.09	2,100	-
[5271]	26/08/10	2,283	2,283	2,276	2,276	+61	+2.75	400	-
[5271]	26/08/07	2,265	2,265	2,215	2,215	0	0.00	400	-
[5271]	26/08/06	2,215	2,215	2,215	2,215	0	0.00	200	-
[5271]	26/08/05	2,222	2,222	2,215	2,215	-28	-1.25	200	-
[5271]	26/08/04	2,211	2,261	2,211	2,243	+23	+1.04	400	-
[5271]	26/08/03	2,262	2,262	2,220	2,220	-75	-3.27	1,500	-
[5271]	26/07/31	2,295	2,295	2,295	2,295	-3	-0.13	500	-
[5271]	26/07/30	2,299	2,300	2,298	2,298	－	－	400	-
[5271]	26/07/29	－	－	－	2,303	－	－	0	-
[5271]	26/07/28	2,262	2,310	2,250	2,303	+13	+0.57	700	-
[5271]	26/07/27	2,313	2,313	2,263	2,290	+27	+1.19	1,000	-
[5271]	26/07/24	2,263	2,263	2,250	2,263	+1	+0.04	800	-
[5271]	26/07/23	2,262	2,262	2,262	2,262	-1	-0.04	400	-
[5271]	26/07/22	2,223	2,263	2,223	2,263	+40	+1.80	1,100	-
[5271]	26/07/21	2,223	2,223	2,184	2,223	+23	+1.05	800	-
[5271]	26/07/17	2,222	2,222	2,190	2,200	-22	-0.99	1,300	-
[5271]	26/07/16	2,222	2,222	2,222	2,222	+22	+1.00	300	-
[5271]	26/07/15	2,200	2,200	2,200	2,200	0	0.00	800	-
[5271]	26/07/14	2,200	2,200	2,200	2,200	-1	-0.05	400	-
[5271]	26/07/13	2,223	2,223	2,201	2,201	-22	-0.99	900	-
[5271]	26/07/10	2,260	2,260	2,222	2,223	-44	-1.94	900	-
[5271]	26/07/09	2,240	2,267	2,219	2,267	+77	+3.52	3,100	-
[5271]	26/07/08	2,148	2,222	2,148	2,190	-8	-0.36	800	-
[5271]	26/07/07	2,160	2,199	2,160	2,198	-2	-0.09	600	-
[5271]	26/07/06	2,200	2,200	2,200	2,200	+63	+2.95	300	-
[5271]	26/07/03	2,185	2,185	2,136	2,137	-48	-2.20	400	-
[5271]	26/07/02	2,105	2,185	2,105	2,185	+31	+1.44	400	-
[5271]	26/07/01	2,140	2,154	2,140	2,154	+1	+0.05	300	-
[5271]	26/06/30	2,112	2,154	2,102	2,153	+41	+1.94	1,700	-
[5271]	26/06/29	2,111	2,153	2,111	2,112	0	0.00	1,100	-
[5271]	26/06/26	2,104	2,112	2,100	2,112	+8	+0.38	700	-
[5271]	26/06/25	2,154	2,156	2,104	2,104	+12	+0.57	1,400	-
[5271]	26/06/24	2,112	2,112	2,092	2,092	-19	-0.90	700	-
[5271]	26/06/23	2,101	2,111	2,095	2,111	+10	+0.48	1,300	-
[5271]	26/06/22	2,101	2,101	2,101	2,101	-10	-0.47	400	-
[5271]	26/06/19	2,100	2,111	2,100	2,111	+13	+0.62	1,200	-
[5271]	26/06/18	2,100	2,140	2,098	2,098	-42	-1.96	3,200	-
[5271]	26/06/17	2,151	2,151	2,101	2,140	-10	-0.47	1,200	-
[5271]	26/06/16	2,150	2,158	2,150	2,150	-47	-2.14	700	-
[5271]	26/06/15	2,197	2,197	2,197	2,197	0	0.00	200	-
[5271]	26/06/12	2,197	2,197	2,197	2,197	0	0.00	100	-
[5271]	26/06/11	2,150	2,197	2,097	2,197	-3	-0.14	1,500	-
[5271]	26/06/10	2,200	2,200	2,200	2,200	0	0.00	600	-
[5271]	26/06/09	2,200	2,200	2,200	2,200	－	－	300	-
[5271]	26/06/08	－	－	－	2,200	－	－	0	-
[5271]	26/06/05	2,219	2,219	2,200	2,200	-19	-0.86	300	-
[5271]	26/06/04	2,219	2,219	2,219	2,219	0	0.00	100	-
[5271]	26/06/03	2,219	2,219	2,219	2,219	-3	-0.14	300	-
[5271]	26/06/02	2,260	2,260	2,222	2,222	-48	-2.11	3,100	-
[5271]	26/06/01	2,311	2,311	2,265	2,270	+5	+0.22	2,400	-
[5271]	26/05/29	2,265	2,265	2,265	2,265	+15	+0.67	300	-
[5271]	26/05/28	2,252	2,255	2,250	2,250	-2	-0.09	800	-
[5271]	26/05/27	2,263	2,263	2,252	2,252	-13	-0.57	1,000	-
[5271]	26/05/26	2,260	2,265	2,256	2,265	+5	+0.22	300	-
[5271]	26/05/25	2,270	2,270	2,260	2,260	-10	-0.44	900	-
[5271]	26/05/22	2,267	2,299	2,263	2,270	+15.0	+0.67	1,100	-
[5271]	26/05/21	2,269	2,269	2,255	2,255	-15.0	-0.66	200	-
[5271]	26/05/20	2,281	2,281	2,270	2,270	-5.0	-0.22	600	-
[5271]	26/05/19	2,290	2,290	2,275	2,275	-15.0	-0.66	400	-
[5271]	26/05/18	2,310	2,328	2,290	2,290	-48.0	-2.05	700	-
[5271]	26/05/15	2,318	2,338	2,318	2,338	+44.0	+1.92	400	-
[5271]	26/05/14	2,294	2,294	2,294	2,294	-1.0	-0.04	100	-
[5271]	26/05/13	2,294	2,295	2,294	2,295	+1.0	+0.04	300	-
[5271]	26/05/12	2,300	2,300	2,294	2,294	-1.0	-0.04	600	-
[5271]	26/05/11	2,300	2,300	2,295	2,295	-5.0	-0.22	400	-
[5271]	26/05/08	2,295	2,300	2,295	2,300	+7.0	+0.31	500	-
[5271]	26/05/07	2,293	2,295	2,293	2,293	0	+0.00	500	-
[5271]	26/05/01	2,341	2,341	2,293	2,293	-48.0	-2.05	900	-
[5271]	26/04/30	2,341	2,341	2,293	2,341	0	+0.00	300	-
[5271]	26/04/28	－	－	－	2,341	－	－	0	-
[5271]	26/04/27	2,368	2,368	2,341	2,341	-27	-1.14	900	-
[5271]	26/04/24	2,365	2,368	2,337	2,368	+5	+0.21	700	-
[5271]	26/04/23	2,360	2,363	2,360	2,363	+3	+0.13	300	-
[5271]	26/04/22	2,350	2,360	2,348	2,360	+20	+0.85	1,600	-
[5271]	26/04/21	2,342	2,342	2,340	2,340	-2	-0.09	200	-
[5271]	26/04/20	2,342	2,342	2,342	2,342	0	0.00	200	-
[5271]	26/04/17	2,338	2,342	2,338	2,342	－	－	400	-
[5271]	26/04/16	－	－	－	2,288	－	－	0	-
[5271]	26/04/15	2,333	2,333	2,288	2,288	-45	-1.93	400	-
[5271]	26/04/14	2,330	2,333	2,330	2,333	-4	-0.17	700	-
[5271]	26/04/13	2,370	2,370	2,337	2,337	-33	-1.39	1,500	-
[5271]	26/04/10	2,370	2,370	2,370	2,370	－	－	100	-
[5271]	26/04/09	－	－	－	2,340	－	－	0	-
[5271]	26/04/08	2,346	2,360	2,335	2,340	+39	+1.69	1,700	-
[5271]	26/04/07	2,300	2,329	2,300	2,301	-11	-0.48	500	-
[5271]	26/04/06	2,349	2,349	2,312	2,312	-18	-0.77	500	-
[5271]	26/04/03	2,339	2,339	2,330	2,330	-9	-0.38	200	-
[5271]	26/04/02	2,302	2,349	2,301	2,339	+17	+0.73	1,500	-
[5271]	26/04/01	2,327	2,327	2,322	2,322	+45	+1.98	200	-
[5271]	26/03/31	2,277	2,277	2,277	2,277	-11	-0.48	300	-
[5271]	26/03/30	2,288	2,289	2,288	2,288	-24	-1.04	900	-
[5271]	26/03/27	2,325	2,325	2,312	2,312	-24	-1.03	600	-
[5271]	26/03/26	2,289	2,336	2,289	2,336	+47	+2.05	800	-
[5271]	26/03/25	2,260	2,289	2,260	2,289	+39	+1.73	1,400	-
[5271]	26/03/24	2,250	2,250	2,250	2,250	-36	-1.57	100	-
[5271]	26/03/23	2,280	2,300	2,250	2,286	-14	-0.61	1,500	-
[5271]	26/03/19	2,304	2,304	2,300	2,300	-4	-0.17	400	-
[5271]	26/03/18	2,301	2,304	2,300	2,304	-6	-0.26	800	-
[5271]	26/03/17	2,300	2,310	2,300	2,310	+10	+0.43	500	-
[5271]	26/03/16	2,300	2,301	2,300	2,300	0	0.00	700	-
[5271]	26/03/13	2,300	2,301	2,300	2,300	-6	-0.26	1,100	-
[5271]	26/03/12	2,334	2,334	2,306	2,306	-52	-2.21	600	-
[5271]	26/03/11	2,365	2,365	2,358	2,358	0	0.00	1,200	-
[5271]	26/03/10	2,292	2,358	2,292	2,358	+90	+3.97	1,500	-
[5271]	26/03/09	2,253	2,268	2,250	2,268	-27	-1.18	1,700	-
[5271]	26/03/06	2,275	2,300	2,275	2,295	-30	-1.29	2,900	-
[5271]	26/03/05	2,315	2,330	2,315	2,325	+15	+0.65	1,100	-
[5271]	26/03/04	2,345	2,351	2,310	2,310	-44	-1.87	2,300	-
[5271]	26/03/03	2,370	2,410	2,354	2,354	-44	-1.83	3,400	-
[5271]	26/03/02	2,361	2,398	2,360	2,398	-4	-0.17	5,400	-
[5271]	26/02/27	2,415	2,415	2,400	2,402	-19	-0.78	4,200	-
[5271]	26/02/26	2,491	2,491	2,401	2,421	-214	-8.12	16,100	-
[5271]	26/02/25	2,570	2,635	2,564	2,635	+46	+1.78	9,300	-
[5271]	26/02/24	2,576	2,598	2,555	2,589	+47	+1.85	5,900	-
[5271]	26/02/20	2,535	2,565	2,535	2,542	+3	+0.12	2,100	-
[5271]	26/02/19	2,538	2,543	2,534	2,539	-5	-0.20	2,000	-
[5271]	26/02/18	2,520	2,550	2,520	2,544	+4	+0.16	3,500	-
[5271]	26/02/17	2,545	2,545	2,495	2,540	+45	+1.80	2,200	-
[5271]	26/02/16	2,501	2,545	2,495	2,495	+10	+0.40	5,900	-
[5271]	26/02/13	2,500	2,502	2,485	2,485	0	0.00	3,300	-
[5271]	26/02/12	2,495	2,498	2,485	2,485	+5	+0.20	2,800	-
[5271]	26/02/10	2,492	2,492	2,457	2,480	+24	+0.98	2,200	-
[5271]	26/02/09	2,495	2,496	2,456	2,456	-14	-0.57	3,200	-
[5271]	26/02/06	2,483	2,484	2,470	2,470	+17	+0.69	3,000	-
[5271]	26/02/05	2,448	2,482	2,432	2,453	+13	+0.53	4,400	-
[5271]	26/02/04	2,417	2,440	2,413	2,440	-8	-0.33	1,800	-
[5271]	26/02/03	2,430	2,448	2,430	2,448	+28	+1.16	2,100	-
[5271]	26/02/02	2,414	2,420	2,408	2,420	+6	+0.25	1,900	-
[5271]	26/01/30	2,418	2,435	2,409	2,414	-34	-1.39	1,800	-
[5271]	26/01/29	2,410	2,448	2,410	2,448	+34	+1.41	2,300	-
[5271]	26/01/28	2,420	2,420	2,414	2,414	-7	-0.29	900	-
[5271]	26/01/27	2,418	2,421	2,418	2,421	+4	+0.17	400	-
[5271]	26/01/26	2,445	2,445	2,417	2,417	-34	-1.39	2,000	-
[5271]	26/01/23	2,450	2,455	2,445	2,451	-4	-0.16	2,000	-
[5271]	26/01/22	2,450	2,456	2,450	2,455	+9	+0.37	2,200	-
[5271]	26/01/21	2,415	2,446	2,415	2,446	+27	+1.12	1,700	-
[5271]	26/01/20	2,400	2,419	2,395	2,419	+10	+0.42	1,400	-
[5271]	26/01/19	2,395	2,409	2,386	2,409	+14	+0.58	1,900	-
[5271]	26/01/16	2,400	2,400	2,370	2,395	-6	-0.25	1,800	-
[5271]	26/01/15	2,372	2,413	2,372	2,401	+26	+1.09	1,600	-
[5271]	26/01/14	2,420	2,420	2,360	2,375	-43	-1.78	9,600	-
[5271]	26/01/13	2,450	2,450	2,390	2,418	-100	-3.97	13,700	-
[5271]	26/01/09	2,499	2,520	2,476	2,518	+19	+0.76	4,500	-
[5271]	26/01/08	2,457	2,499	2,457	2,499	+47	+1.92	1,400	-
[5271]	26/01/07	2,484	2,490	2,452	2,452	-32	-1.29	1,100	-
[5271]	26/01/06	2,515	2,515	2,467	2,484	-33	-1.31	3,900	-
[5271]	26/01/05	2,438	2,526	2,393	2,517	+92	+3.79	4,600	-
[5271]	25/12/30	2,386	2,425	2,386	2,425	+35	+1.46	800	-
[5271]	25/12/29	2,350	2,390	2,350	2,390	+41	+1.75	3,100	-
[5271]	25/12/26	2,355	2,355	2,349	2,349	-13	-0.55	1,700	-
[5271]	25/12/25	2,320	2,362	2,320	2,362	+42	+1.81	2,200	-
[5271]	25/12/24	2,350	2,350	2,320	2,320	-15	-0.64	2,000	-
[5271]	25/12/23	2,358	2,358	2,335	2,335	-30	-1.27	1,200	-
[5271]	25/12/22	2,369	2,369	2,360	2,365	-3	-0.13	900	-
[5271]	25/12/19	2,369	2,369	2,368	2,368	+15	+0.64	200	-
[5271]	25/12/18	2,353	2,373	2,353	2,353	+23	+0.99	900	-
[5271]	25/12/17	2,350	2,355	2,330	2,330	-20	-0.85	700	-
[5271]	25/12/16	2,364	2,364	2,350	2,350	-23	-0.97	1,200	-
[5271]	25/12/15	2,301	2,378	2,301	2,373	+72	+3.13	900	-
[5271]	25/12/12	2,308	2,333	2,300	2,301	+2	+0.09	1,700	-
[5271]	25/12/11	2,331	2,343	2,299	2,299	-51	-2.17	5,500	-
[5271]	25/12/10	2,354	2,354	2,350	2,350	-16	-0.68	500	-
[5271]	25/12/09	2,395	2,395	2,365	2,366	+1	+0.04	500	-
[5271]	25/12/08	2,365	2,365	2,365	2,365	0	0.00	300	-
[5271]	25/12/05	2,428	2,428	2,365	2,365	+5	+0.21	1,400	-
[5271]	25/12/04	2,336	2,369	2,336	2,360	+25	+1.07	1,700	-
[5271]	25/12/03	2,335	2,335	2,335	2,335	+1	+0.04	300	-
[5271]	25/12/02	2,330	2,334	2,328	2,334	+2	+0.09	1,100	-
[5271]	25/12/01	2,330	2,333	2,311	2,332	+17	+0.73	1,400	-
[5271]	25/11/28	2,330	2,330	2,315	2,315	+4	+0.17	700	-
[5271]	25/11/27	2,335	2,336	2,311	2,311	-22	-0.94	3,600	-
[5271]	25/11/26	2,335	2,335	2,316	2,333	-2	-0.09	700	-
[5271]	25/11/25	2,330	2,335	2,310	2,335	+33	+1.43	2,000	-
[5271]	25/11/21	2,301	2,302	2,301	2,302	+1	+0.04	900	-
[5271]	25/11/20	2,300	2,301	2,290	2,301	+1	+0.04	500	-
[5271]	25/11/19	2,330	2,330	2,300	2,300	-21	-0.90	1,000	-
[5271]	25/11/18	2,328	2,328	2,320	2,321	-7	-0.30	700	-
[5271]	25/11/17	2,316	2,328	2,316	2,328	+12	+0.52	400	-
[5271]	25/11/14	2,316	2,329	2,316	2,316	0	0.00	600	-
[5271]	25/11/13	2,315	2,325	2,315	2,316	+6	+0.26	1,300	-
[5271]	25/11/12	2,323	2,323	2,300	2,310	0	0.00	500	-
[5271]	25/11/11	2,317	2,332	2,306	2,310	+20	+0.87	2,600	-
[5271]	25/11/10	2,270	2,290	2,270	2,290	-1	-0.04	300	-
[5271]	25/11/07	2,293	2,293	2,291	2,291	-19	-0.82	300	-
[5271]	25/11/06	2,310	2,310	2,310	2,310	+32	+1.40	400	-
[5271]	25/11/05	2,278	2,278	2,278	2,278	0	0.00	1,000	-
[5271]	25/11/04	2,294	2,294	2,278	2,278	-16	-0.70	900	-
[5271]	25/10/31	2,299	2,299	2,294	2,294	-9	-0.39	500	-
[5271]	25/10/30	2,298	2,303	2,298	2,303	+40	+1.77	600	-
[5271]	25/10/29	2,275	2,275	2,263	2,263	-11	-0.48	900	-
[5271]	25/10/28	2,271	2,274	2,264	2,274	+11	+0.49	1,300	-
[5271]	25/10/27	2,348	2,348	2,263	2,263	-36	-1.57	5,800	-
[5271]	25/10/24	2,299	2,299	2,299	2,299	－	－	500	-
[5271]	25/10/23	－	－	－	2,300	－	－	0	-
[5271]	25/10/22	2,280	2,300	2,280	2,300	+25	+1.10	1,400	-
[5271]	25/10/21	2,299	2,300	2,272	2,275	-15	-0.66	1,600	-
[5271]	25/10/20	2,300	2,308	2,290	2,290	+34	+1.51	1,100	-
[5271]	25/10/17	2,290	2,290	2,256	2,256	+4	+0.18	700	-
[5271]	25/10/16	2,285	2,285	2,252	2,252	-28	-1.23	400	-
[5271]	25/10/15	2,280	2,280	2,275	2,280	+50	+2.24	800	-
[5271]	25/10/14	2,277	2,300	2,230	2,230	-47	-2.06	3,200	-
[5271]	25/10/10	2,299	2,300	2,277	2,277	-13	-0.57	3,300	-
[5271]	25/10/09	2,290	2,290	2,290	2,290	+4	+0.17	900	-
[5271]	25/10/08	2,282	2,286	2,282	2,286	+7	+0.31	300	-
[5271]	25/10/07	2,300	2,300	2,272	2,279	-3	-0.13	2,200	-
[5271]	25/10/06	2,298	2,300	2,282	2,282	+10	+0.44	700	-
[5271]	25/10/03	2,280	2,280	2,252	2,272	-25	-1.09	1,900	-
[5271]	25/10/02	2,301	2,302	2,297	2,297	-8	-0.35	1,300	-
[5271]	25/10/01	2,332	2,332	2,305	2,305	－	－	800	-
[5271]	25/09/30	－	－	－	2,332	－	－	0	-
[5271]	25/09/29	2,292	2,373	2,292	2,332	-8	-0.34	1,700	-
[5271]	25/09/26	2,350	2,350	2,340	2,340	0	0.00	600	-
[5271]	25/09/25	2,350	2,350	2,335	2,340	-10	-0.43	1,000	-
[5271]	25/09/24	2,350	2,350	2,350	2,350	0	0.00	200	-
[5271]	25/09/22	2,345	2,350	2,345	2,350	+5	+0.21	1,200	-
[5271]	25/09/19	2,345	2,345	2,345	2,345	+14	+0.60	100	-
[5271]	25/09/18	2,332	2,332	2,331	2,331	+3	+0.13	400	-
[5271]	25/09/17	2,326	2,328	2,326	2,328	+1	+0.04	500	-
[5271]	25/09/16	2,339	2,349	2,327	2,327	-18	-0.77	700	-
[5271]	25/09/12	2,348	2,348	2,345	2,345	-3	-0.13	500	-
[5271]	25/09/11	2,354	2,376	2,348	2,348	-7	-0.30	600	-
[5271]	25/09/10	2,354	2,355	2,354	2,355	-15	-0.63	3,500	-
[5271]	25/09/09	2,387	2,387	2,370	2,370	-17	-0.71	2,000	-
[5271]	25/09/08	2,408	2,408	2,385	2,387	-34	-1.40	2,400	-
[5271]	25/09/05	2,421	2,421	2,387	2,421	－	－	900	-