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
[5283]	26/10/29	3,105	3,115	3,100	3,115	-60.0	-1.89	4,800	5,146,054,656
[5283]	26/10/28	3,170	3,175	3,170	3,175	+15.0	+0.47	400	5,245,176,320
[5283]	26/10/27	3,160	3,160	3,160	3,160	+5.0	+0.16	200	5,220,396,032
[5283]	26/10/26	3,155	3,155	3,155	3,155	+50.0	+1.61	500	5,212,135,936
[5283]	26/10/23	3,110	3,170	3,105	3,105	-25.0	-0.80	300	5,129,534,464
[5283]	26/10/22	3,130	3,130	3,130	3,130	+5.0	+0.16	700	5,170,834,944
[5283]	26/10/21	3,110	3,125	3,110	3,125	+20.0	+0.64	200	5,162,574,848
[5283]	26/10/20	3,180	3,180	3,105	3,105	-75.0	-2.36	900	5,129,534,464
[5283]	26/10/19	3,110	3,180	3,110	3,180	+60.0	+1.92	400	5,253,436,416
[5283]	26/10/16	3,110	3,120	3,110	3,120	+10.0	+0.32	400	5,154,314,752
[5283]	26/10/15	3,120	3,120	3,120	3,110	-25.0	-0.80	100	5,137,794,560
[5283]	26/10/14	3,135	3,135	3,135	3,135	-35.0	-1.10	200	5,179,095,040
[5283]	26/10/13	－	－	－	3,170	－	－	0	-
[5283]	26/10/09	3,170	3,170	3,170	3,170	0	+0.00	100	5,236,916,224
[5283]	26/10/08	3,175	3,175	3,170	3,170	-45.0	-1.40	300	5,236,916,224
[5283]	26/10/07	3,215	3,215	3,215	3,215	+5.0	+0.16	200	5,311,257,088
[5283]	26/10/06	3,210	3,210	3,185	3,210	0	+0.00	600	5,302,996,992
[5283]	26/10/05	3,230	3,230	3,165	3,210	-20.0	-0.62	500	5,302,996,992
[5283]	26/10/02	3,240	3,240	3,230	3,230	+85.0	+2.70	1,000	5,336,037,376
[5283]	26/10/01	3,160	3,160	3,145	3,145	-45.0	-1.41	300	5,195,615,232
[5283]	26/09/30	3,190	3,190	3,190	3,190	+20.0	+0.63	100	5,269,956,608
[5283]	26/09/29	3,180	3,240	3,170	3,170	-25.0	-0.78	500	5,236,916,224
[5283]	26/09/28	3,200	3,200	3,180	3,195	+10.0	+0.31	400	5,278,216,704
[5283]	26/09/25	3,195	3,200	3,150	3,185	+50.0	+1.59	4,400	5,261,696,512
[5283]	26/09/24	3,160	3,195	3,135	3,135	+15.0	+0.48	900	5,179,095,040
[5283]	26/09/18	3,120	3,120	3,120	3,120	+5.0	+0.16	100	5,154,314,752
[5283]	26/09/17	3,120	3,120	3,110	3,115	-60.0	-1.89	500	5,146,054,656
[5283]	26/09/16	－	－	－	3,175	－	－	0	-
[5283]	26/09/15	3,080	3,175	3,080	3,175	+90.0	+2.92	800	5,245,176,320
[5283]	26/09/14	3,100	3,130	3,085	3,085	+25.0	+0.82	700	5,096,494,080
[5283]	26/09/11	3,115	3,115	3,060	3,060	-85.0	-2.70	800	5,055,193,600
[5283]	26/09/10	3,135	3,145	3,135	3,145	+5.0	+0.16	400	5,195,615,232
[5283]	26/09/09	3,155	3,160	3,140	3,140	-25.0	-0.79	500	5,187,355,136
[5283]	26/09/08	3,170	3,170	3,165	3,165	-10.0	-0.31	400	5,228,656,128
[5283]	26/09/07	3,160	3,175	3,160	3,175	+15.0	+0.47	400	5,245,176,320
[5283]	26/09/04	3,170	3,170	3,160	3,160	-25.0	-0.78	200	5,220,396,032
[5283]	26/09/03	－	－	－	3,185	－	－	0	-
[5283]	26/09/02	3,185	3,185	3,185	3,185	-10	-0.31	100	-
[5283]	26/09/01	3,160	3,195	3,160	3,195	+35	+1.11	600	-
[5283]	26/08/31	3,220	3,220	3,160	3,160	-60	-1.86	700	-
[5283]	26/08/28	3,220	3,220	3,220	3,220	+20	+0.63	400	-
[5283]	26/08/27	3,155	3,240	3,155	3,200	+45	+1.43	11,700	-
[5283]	26/08/26	3,155	3,155	3,155	3,155	+15	+0.48	200	-
[5283]	26/08/25	3,140	3,140	3,140	3,140	-5	-0.16	300	-
[5283]	26/08/24	3,145	3,145	3,145	3,145	0	0.00	500	-
[5283]	26/08/21	3,145	3,145	3,145	3,145	+35	+1.13	100	-
[5283]	26/08/20	3,110	3,110	3,110	3,110	-5	-0.16	100	-
[5283]	26/08/19	3,170	3,170	3,095	3,115	-70	-2.20	500	-
[5283]	26/08/18	3,170	3,185	3,170	3,185	+35	+1.11	400	-
[5283]	26/08/17	3,180	3,180	3,100	3,150	0	0.00	1,000	-
[5283]	26/08/14	3,130	3,150	3,130	3,150	0	0.00	500	-
[5283]	26/08/13	3,130	3,170	3,120	3,150	+15	+0.48	2,400	-
[5283]	26/08/12	3,100	3,140	3,100	3,135	+45	+1.46	900	-
[5283]	26/08/10	3,100	3,135	3,080	3,090	+10	+0.32	1,200	-
[5283]	26/08/07	3,070	3,085	3,070	3,080	-55	-1.75	600	-
[5283]	26/08/06	3,010	3,135	2,991	3,135	+165	+5.56	3,700	-
[5283]	26/08/05	2,970	2,970	2,970	2,970	0	0.00	1,400	-
[5283]	26/08/04	2,947	2,970	2,947	2,970	-30	-1.00	700	-
[5283]	26/08/03	3,000	3,000	3,000	3,000	+2	+0.07	300	-
[5283]	26/07/31	3,030	3,045	2,998	2,998	-32	-1.06	2,300	-
[5283]	26/07/30	2,998	3,030	2,998	3,030	+57	+1.92	1,400	-
[5283]	26/07/29	2,973	2,996	2,973	2,973	+22	+0.75	2,300	-
[5283]	26/07/28	2,951	2,951	2,951	2,951	-20	-0.67	300	-
[5283]	26/07/27	2,971	2,971	2,971	2,971	+41	+1.40	600	-
[5283]	26/07/24	2,932	2,932	2,930	2,930	-20	-0.68	500	-
[5283]	26/07/23	2,936	2,950	2,936	2,950	-5.0	-0.17	200	4,873,470,976
[5283]	26/07/22	2,935	2,955	2,925	2,955	+23.0	+0.78	1,000	4,881,731,072
[5283]	26/07/21	2,932	2,932	2,932	2,932	-8.0	-0.27	200	4,843,734,528
[5283]	26/07/17	2,960	2,960	2,912	2,940	-10	-0.34	1,400	-
[5283]	26/07/16	2,950	2,980	2,950	2,950	+9	+0.31	1,000	-
[5283]	26/07/15	2,950	2,950	2,941	2,941	-9	-0.31	600	-
[5283]	26/07/14	2,953	2,953	2,950	2,950	－	－	500	-
[5283]	26/07/13	－	－	－	2,951	－	－	0	-
[5283]	26/07/10	2,947	2,951	2,947	2,951	+5	+0.17	500	-
[5283]	26/07/09	2,951	2,986	2,946	2,946	-4	-0.14	400	-
[5283]	26/07/08	2,986	2,986	2,950	2,950	+14	+0.48	300	-
[5283]	26/07/07	2,920	2,940	2,920	2,936	+21	+0.72	1,100	-
[5283]	26/07/06	2,935	2,935	2,910	2,915	-2	-0.07	2,100	-
[5283]	26/07/03	2,940	2,940	2,911	2,917	0	0.00	1,400	-
[5283]	26/07/02	2,914	2,920	2,910	2,917	+3	+0.10	700	-
[5283]	26/07/01	2,914	2,914	2,914	2,914	+7	+0.24	1,100	-
[5283]	26/06/30	2,934	2,935	2,907	2,907	+3	+0.10	500	-
[5283]	26/06/29	2,933	2,942	2,904	2,904	-74	-2.48	59,400	-
[5283]	26/06/26	3,005	3,040	2,978	2,978	-57	-1.88	4,100	-
[5283]	26/06/25	3,030	3,035	3,020	3,035	-10	-0.33	1,500	-
[5283]	26/06/24	2,958	3,045	2,950	3,045	+51	+1.70	4,200	-
[5283]	26/06/23	3,010	3,010	2,993	2,994	-21	-0.70	2,300	-
[5283]	26/06/22	2,962	3,015	2,962	3,015	+29	+0.97	800	-
[5283]	26/06/19	2,995	2,995	2,986	2,986	-10	-0.33	500	-
[5283]	26/06/18	2,996	2,996	2,977	2,996	+31	+1.05	900	-
[5283]	26/06/17	2,942	3,020	2,942	2,965	+23	+0.78	1,700	-
[5283]	26/06/16	2,942	2,967	2,934	2,942	-25	-0.84	1,100	-
[5283]	26/06/15	2,966	2,967	2,966	2,967	+42	+1.44	300	-
[5283]	26/06/12	2,920	2,925	2,902	2,925	0	0.00	1,500	-
[5283]	26/06/11	2,925	2,925	2,925	2,925	0	0.00	1,000	-
[5283]	26/06/10	2,965	3,000	2,925	2,925	-40	-1.35	7,600	-
[5283]	26/06/09	2,964	2,985	2,964	2,965	+3	+0.10	600	-
[5283]	26/06/08	3,000	3,000	2,962	2,962	-38	-1.27	4,000	-
[5283]	26/06/05	2,979	3,040	2,979	3,000	+8	+0.27	5,800	-
[5283]	26/06/04	2,964	3,000	2,964	2,992	-3	-0.10	7,900	-
[5283]	26/06/03	3,065	3,065	2,995	2,995	-70	-2.28	7,100	-
[5283]	26/06/02	3,145	3,145	3,065	3,065	-80	-2.54	1,500	-
[5283]	26/06/01	3,135	3,175	3,080	3,145	-5	-0.16	1,400	-
[5283]	26/05/29	3,180	3,180	3,145	3,150	-35	-1.10	3,100	-
[5283]	26/05/28	3,240	3,240	3,185	3,185	－	－	800	-
[5283]	26/05/27	－	－	－	3,245	－	－	0	-
[5283]	26/05/26	3,245	3,245	3,245	3,245	+5	+0.15	700	-
[5283]	26/05/25	3,220	3,240	3,190	3,240	－	－	400	-
[5283]	26/05/22	－	－	－	3,220	－	－	0	-
[5283]	26/05/21	3,195	3,300	3,195	3,220	-35.0	-1.08	4,100	-
[5283]	26/05/20	3,200	3,295	3,190	3,255	+50.0	+1.56	600	-
[5283]	26/05/19	3,200	3,220	3,165	3,205	-25.0	-0.77	4,400	-
[5283]	26/05/18	3,250	3,250	3,200	3,230	-10.0	-0.31	900	-
[5283]	26/05/15	3,300	3,300	3,220	3,240	-60.0	-1.82	1,800	-
[5283]	26/05/14	3,280	3,300	3,275	3,300	+40.0	+1.23	700	-
[5283]	26/05/13	3,250	3,270	3,250	3,260	-15.0	-0.46	500	-
[5283]	26/05/12	3,255	3,305	3,255	3,275	+20.0	+0.61	1,000	-
[5283]	26/05/11	3,225	3,255	3,220	3,255	-20.0	-0.61	300	-
[5283]	26/05/08	3,275	3,275	3,275	3,275	-15.0	-0.46	100	-
[5283]	26/05/07	3,265	3,325	3,265	3,290	-45.0	-1.35	1,200	-
[5283]	26/05/01	3,330	3,335	3,305	3,335	+35.0	+1.06	300	-
[5283]	26/04/30	3,265	3,360	3,265	3,300	-15.0	-0.45	2,600	-
[5283]	26/04/28	3,290	3,320	3,290	3,315	+40.0	+1.22	600	-
[5283]	26/04/27	3,375	3,375	3,100	3,275	－	－	3,800	-
[5283]	26/04/24	－	－	－	3,305	－	－	0	-
[5283]	26/04/23	3,305	3,305	3,305	3,305	－	－	100	-
[5283]	26/04/22	－	－	－	3,370	－	－	0	-
[5283]	26/04/21	3,370	3,370	3,300	3,370	-35	-1.03	700	-
[5283]	26/04/20	3,405	3,405	3,405	3,405	－	－	200	-
[5283]	26/04/17	－	－	－	3,365	－	－	0	-
[5283]	26/04/16	3,405	3,405	3,365	3,365	-80	-2.32	300	-
[5283]	26/04/15	3,375	3,445	3,375	3,445	+120	+3.61	400	-
[5283]	26/04/14	3,350	3,350	3,325	3,325	-45	-1.34	700	-
[5283]	26/04/13	3,360	3,380	3,360	3,370	+15	+0.45	500	-
[5283]	26/04/10	3,315	3,355	3,305	3,355	-10	-0.30	400	-
[5283]	26/04/09	3,365	3,365	3,365	3,365	+65	+1.97	600	-
[5283]	26/04/08	3,235	3,300	3,235	3,300	+75	+2.33	600	-
[5283]	26/04/07	3,200	3,225	3,200	3,225	－	－	300	-
[5283]	26/04/06	－	－	－	3,200	－	－	0	-
[5283]	26/04/03	3,180	3,200	3,180	3,200	+45	+1.43	400	-
[5283]	26/04/02	3,190	3,200	3,150	3,155	-5	-0.16	2,000	-
[5283]	26/04/01	3,120	3,195	3,120	3,160	+90	+2.93	1,200	-
[5283]	26/03/31	3,120	3,225	3,065	3,070	-65	-2.07	4,600	-
[5283]	26/03/30	3,180	3,185	3,050	3,135	-60	-1.88	5,600	-
[5283]	26/03/27	3,220	3,225	3,175	3,195	-40	-1.24	3,800	-
[5283]	26/03/26	3,310	3,340	3,235	3,235	-70	-2.12	3,400	-
[5283]	26/03/25	3,315	3,345	3,305	3,305	0	0.00	1,400	-
[5283]	26/03/24	3,305	3,305	3,305	3,305	+65	+2.01	700	-
[5283]	26/03/23	3,350	3,350	3,240	3,240	-120	-3.57	1,400	-
[5283]	26/03/19	3,365	3,365	3,360	3,360	+10	+0.30	600	-
[5283]	26/03/18	3,430	3,430	3,350	3,350	－	－	900	-
[5283]	26/03/17	－	－	－	3,450	－	－	0	-
[5283]	26/03/16	3,415	3,450	3,410	3,450	+20	+0.58	500	-
[5283]	26/03/13	3,430	3,430	3,430	3,430	+70	+2.08	200	-
[5283]	26/03/12	3,405	3,415	3,360	3,360	-40	-1.18	1,500	-
[5283]	26/03/11	3,400	3,400	3,400	3,400	0	0.00	100	-
[5283]	26/03/10	3,400	3,400	3,400	3,400	+10	+0.29	300	-
[5283]	26/03/09	3,410	3,410	3,280	3,390	-60	-1.74	2,100	-
[5283]	26/03/06	3,570	3,570	3,450	3,450	-110	-3.09	2,900	-
[5283]	26/03/05	3,530	3,560	3,530	3,560	+60	+1.71	1,300	-
[5283]	26/03/04	3,685	3,685	3,500	3,500	-150	-4.11	1,700	-
[5283]	26/03/03	3,765	3,765	3,650	3,650	-100	-2.67	1,000	-
[5283]	26/03/02	3,790	3,790	3,750	3,750	-40	-1.06	500	-
[5283]	26/02/27	3,720	3,795	3,720	3,790	+20	+0.53	1,300	-
[5283]	26/02/26	3,750	3,770	3,750	3,770	+15	+0.40	1,700	-
[5283]	26/02/25	3,700	3,755	3,700	3,755	+55	+1.49	1,100	-
[5283]	26/02/24	3,710	3,730	3,700	3,700	-15	-0.40	1,100	-
[5283]	26/02/20	3,710	3,715	3,710	3,715	+5	+0.13	11,200	-
[5283]	26/02/19	3,710	3,710	3,710	3,710	-10	-0.27	200	-
[5283]	26/02/18	3,720	3,720	3,720	3,720	+25	+0.68	100	-
[5283]	26/02/17	3,685	3,695	3,605	3,695	-40	-1.07	1,400	-
[5283]	26/02/16	3,710	3,740	3,710	3,735	+65	+1.77	900	-
[5283]	26/02/13	3,695	3,700	3,650	3,670	+80	+2.23	700	-
[5283]	26/02/12	3,590	3,590	3,590	3,590	－	－	100	-
[5283]	26/02/10	－	－	－	3,590	－	－	0	-
[5283]	26/02/09	3,570	3,590	3,570	3,590	+50	+1.41	500	-
[5283]	26/02/06	3,570	3,570	3,540	3,540	-30	-0.84	900	-
[5283]	26/02/05	3,485	3,570	3,485	3,570	+75	+2.15	1,000	-
[5283]	26/02/04	3,490	3,495	3,490	3,495	+5	+0.14	1,800	-
[5283]	26/02/03	3,490	3,490	3,490	3,490	+25	+0.72	600	-
[5283]	26/02/02	3,465	3,475	3,450	3,465	+15	+0.43	5,600	-
[5283]	26/01/30	3,445	3,450	3,440	3,450	+5	+0.15	1,400	-
[5283]	26/01/29	3,490	3,490	3,430	3,445	+20	+0.58	700	-
[5283]	26/01/28	3,425	3,425	3,425	3,425	0	0.00	100	-
[5283]	26/01/27	3,490	3,495	3,425	3,425	-35	-1.01	500	-
[5283]	26/01/26	3,445	3,460	3,445	3,460	+40	+1.17	400	-
[5283]	26/01/23	3,425	3,425	3,420	3,420	－	－	200	-
[5283]	26/01/22	－	－	－	3,400	－	－	0	-
[5283]	26/01/21	3,400	3,400	3,400	3,400	-65	-1.88	100	-
[5283]	26/01/20	3,410	3,465	3,410	3,465	+115	+3.43	900	-
[5283]	26/01/19	3,375	3,375	3,350	3,350	-15	-0.45	2,300	-
[5283]	26/01/16	3,415	3,475	3,225	3,365	-50	-1.46	8,100	-
[5283]	26/01/15	3,395	3,450	3,395	3,415	+20	+0.59	500	-
[5283]	26/01/14	3,410	3,430	3,390	3,395	-15	-0.44	900	-
[5283]	26/01/13	3,415	3,435	3,410	3,410	+5	+0.15	3,600	-
[5283]	26/01/09	3,410	3,430	3,400	3,405	-25	-0.73	400	-
[5283]	26/01/08	3,380	3,430	3,380	3,430	+60	+1.78	800	-
[5283]	26/01/07	3,490	3,490	3,350	3,370	－	－	5,100	-
[5283]	26/01/06	－	－	－	3,460	－	－	0	-
[5283]	26/01/05	3,455	3,465	3,455	3,460	+45	+1.32	400	-
[5283]	25/12/30	3,360	3,415	3,340	3,415	+50	+1.49	500	-
[5283]	25/12/29	3,365	3,365	3,360	3,365	+5	+0.15	600	-
[5283]	25/12/26	3,410	3,410	3,360	3,360	-5	-0.15	500	-
[5283]	25/12/25	3,360	3,365	3,360	3,365	－	－	300	-
[5283]	25/12/24	－	－	－	3,360	－	－	0	-
[5283]	25/12/23	3,350	3,380	3,350	3,360	+10	+0.30	500	-
[5283]	25/12/22	3,395	3,395	3,350	3,350	-30	-0.89	300	-
[5283]	25/12/19	3,360	3,380	3,360	3,380	+55	+1.65	200	-
[5283]	25/12/18	3,320	3,325	3,300	3,325	－	－	1,100	-
[5283]	25/12/17	－	－	－	3,390	－	－	0	-
[5283]	25/12/16	3,370	3,390	3,365	3,390	+40	+1.19	600	-
[5283]	25/12/15	3,330	3,400	3,330	3,350	－	－	800	-
[5283]	25/12/12	－	－	－	3,340	－	－	0	-
[5283]	25/12/11	3,400	3,400	3,340	3,340	-60	-1.76	200	-
[5283]	25/12/10	3,360	3,400	3,335	3,400	－	－	400	-
[5283]	25/12/09	－	－	－	3,360	－	－	0	-
[5283]	25/12/08	－	－	－	3,360	－	－	0	-
[5283]	25/12/05	3,380	3,380	3,340	3,360	-90	-2.61	800	-
[5283]	25/12/04	3,380	3,450	3,380	3,450	－	－	2,400	-
[5283]	25/12/03	－	－	－	3,390	－	－	0	-
[5283]	25/12/02	3,405	3,405	3,390	3,390	-80	-2.31	300	-
[5283]	25/12/01	3,430	3,470	3,405	3,470	－	－	700	-
[5283]	25/11/28	－	－	－	3,430	－	－	0	-
[5283]	25/11/27	－	－	－	3,430	－	－	0	-
[5283]	25/11/26	3,430	3,440	3,410	3,430	-70	-2.00	3,900	-
[5283]	25/11/25	3,485	3,500	3,485	3,500	+30	+0.86	1,300	-
[5283]	25/11/21	3,400	3,480	3,400	3,470	0	0.00	500	-
[5283]	25/11/20	3,470	3,470	3,470	3,470	+70	+2.06	200	-
[5283]	25/11/19	3,430	3,430	3,400	3,400	-75	-2.16	300	-
[5283]	25/11/18	3,425	3,475	3,425	3,475	+50	+1.46	300	-
[5283]	25/11/17	3,420	3,470	3,420	3,425	－	－	400	-
[5283]	25/11/14	－	－	－	3,450	－	－	0	-
[5283]	25/11/13	－	－	－	3,450	－	－	0	-
[5283]	25/11/12	3,450	3,450	3,450	3,450	0	0.00	100	-
[5283]	25/11/11	3,450	3,450	3,450	3,450	0	0.00	200	-
[5283]	25/11/10	3,525	3,525	3,400	3,450	-95	-2.68	1,900	-
[5283]	25/11/07	3,510	3,545	3,510	3,545	－	－	300	-
[5283]	25/11/06	－	－	－	3,545	－	－	0	-
[5283]	25/11/05	3,510	3,575	3,505	3,545	－	－	1,800	-
[5283]	25/11/04	－	－	－	3,545	－	－	0	-
[5283]	25/10/31	3,550	3,550	3,545	3,545	-10	-0.28	200	-
[5283]	25/10/30	3,555	3,555	3,555	3,555	-70	-1.93	200	-
[5283]	25/10/29	3,655	3,655	3,625	3,625	-80	-2.16	200	-
[5283]	25/10/28	3,605	3,705	3,600	3,705	+55	+1.51	800	-
[5283]	25/10/27	3,620	3,690	3,620	3,650	+85	+2.38	1,300	-
[5283]	25/10/24	3,560	3,570	3,560	3,565	-65	-1.79	300	-
[5283]	25/10/23	3,530	3,630	3,530	3,630	+30	+0.83	600	-
[5283]	25/10/22	3,670	3,670	3,600	3,600	－	－	300	-
[5283]	25/10/21	－	－	－	3,600	－	－	0	-
[5283]	25/10/20	3,635	3,635	3,600	3,600	－	－	600	-
[5283]	25/10/17	－	－	－	3,695	－	－	0	-
[5283]	25/10/16	3,695	3,695	3,695	3,695	0	0.00	200	-
[5283]	25/10/15	3,695	3,695	3,695	3,695	+5	+0.14	200	-
[5283]	25/10/14	3,705	3,705	3,690	3,690	－	－	200	-
[5283]	25/10/10	－	－	－	3,655	－	－	0	-
[5283]	25/10/09	3,650	3,675	3,650	3,655	-35	-0.95	900	-
[5283]	25/10/08	3,655	3,690	3,655	3,690	+35	+0.96	300	-
[5283]	25/10/07	3,560	3,735	3,560	3,655	+160	+4.58	2,800	-
[5283]	25/10/06	3,495	3,495	3,495	3,495	0	0.00	100	-
[5283]	25/10/03	3,545	3,600	3,490	3,495	-15	-0.43	1,500	-
[5283]	25/10/02	3,480	3,510	3,480	3,510	+65	+1.89	400	-
[5283]	25/10/01	3,525	3,555	3,360	3,445	-150	-4.17	1,500	-
[5283]	25/09/30	3,485	3,595	3,485	3,595	+145	+4.20	800	-
[5283]	25/09/29	3,510	3,510	3,400	3,450	-25	-0.72	800	-
[5283]	25/09/26	3,500	3,510	3,475	3,475	0	0.00	500	-
[5283]	25/09/25	3,350	3,475	3,350	3,475	+55	+1.61	1,700	-
[5283]	25/09/24	3,325	3,435	3,325	3,420	+95	+2.86	900	-
[5283]	25/09/22	3,285	3,325	3,285	3,325	+45	+1.37	1,500	-
[5283]	25/09/19	3,285	3,285	3,280	3,280	-5	-0.15	600	-
[5283]	25/09/18	3,295	3,310	3,285	3,285	+5	+0.15	1,200	-
[5283]	25/09/17	3,275	3,310	3,275	3,280	+5	+0.15	300	-
[5283]	25/09/16	3,275	3,275	3,275	3,275	-55	-1.65	100	-
[5283]	25/09/12	3,330	3,340	3,315	3,330	+35	+1.06	700	-
[5283]	25/09/11	3,295	3,295	3,295	3,295	－	－	200	-
[5283]	25/09/10	－	－	－	3,355	－	－	0	-
[5283]	25/09/09	3,310	3,370	3,310	3,355	0	0.00	600	-
[5283]	25/09/08	3,315	3,445	3,315	3,355	+30	+0.90	800	-
[5283]	25/09/05	3,280	3,340	3,280	3,325	+35	+1.06	700	-