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
[5695]	26/10/29	2,510	2,510	2,506	2,506	-32.0	-1.26	200	7,291,392,512
[5695]	26/10/28	2,538	2,538	2,538	2,538	0	+0.00	100	7,384,498,688
[5695]	26/10/27	2,538	2,538	2,538	2,538	-16.0	-0.63	100	7,384,498,688
[5695]	26/10/26	2,580	2,580	2,554	2,554	-15.0	-0.58	2,000	7,431,051,776
[5695]	26/10/23	2,569	2,569	2,569	2,569	-31.0	-1.19	300	7,474,695,680
[5695]	26/10/22	－	－	－	2,600	－	－	0	-
[5695]	26/10/21	2,624	2,624	2,600	2,600	-14.0	-0.54	200	7,564,892,160
[5695]	26/10/20	2,600	2,614	2,570	2,614	-1.0	-0.04	400	7,605,626,368
[5695]	26/10/19	2,616	2,625	2,615	2,615	-5.0	-0.19	300	7,608,536,064
[5695]	26/10/16	2,615	2,676	2,613	2,620	-70.0	-2.60	1,500	7,623,084,032
[5695]	26/10/15	2,720	2,720	2,640	2,690	+70.0	+2.67	3,200	7,826,754,048
[5695]	26/10/14	2,640	2,640	2,620	2,620	-38.0	-1.43	300	7,623,084,032
[5695]	26/10/13	2,762	2,762	2,601	2,658	-72.0	-2.64	2,200	7,733,647,872
[5695]	26/10/09	2,735	2,735	2,730	2,730	-35.0	-1.27	400	7,943,136,768
[5695]	26/10/08	－	－	－	2,765	－	－	0	-
[5695]	26/10/07	－	－	－	2,765	－	－	0	-
[5695]	26/10/06	－	－	－	2,765	－	－	0	-
[5695]	26/10/05	2,768	2,768	2,765	2,765	-35.0	-1.25	400	8,044,972,032
[5695]	26/10/02	2,851	2,851	2,800	2,800	-1.0	-0.04	700	8,146,807,296
[5695]	26/10/01	2,880	2,880	2,801	2,801	-119.0	-4.08	300	8,149,716,992
[5695]	26/09/30	－	－	－	2,920	－	－	0	-
[5695]	26/09/29	2,960	2,960	2,920	2,920	-40.0	-1.35	200	8,495,955,968
[5695]	26/09/28	2,960	2,960	2,960	2,960	-18.0	-0.60	400	8,612,338,688
[5695]	26/09/25	2,983	3,000	2,976	2,978	+6.0	+0.20	800	8,664,711,168
[5695]	26/09/24	2,999	2,999	2,972	2,972	-27.0	-0.90	700	8,647,254,016
[5695]	26/09/18	－	－	－	2,999	－	－	0	-
[5695]	26/09/17	2,951	2,999	2,910	2,999	+49.0	+1.66	1,600	8,725,812,224
[5695]	26/09/16	2,950	2,950	2,950	2,950	-50.0	-1.67	600	8,583,243,264
[5695]	26/09/15	－	－	－	3,000	－	－	0	-
[5695]	26/09/14	3,000	3,000	3,000	3,000	0	+0.00	100	8,728,722,432
[5695]	26/09/11	2,950	3,000	2,950	3,000	-5.0	-0.17	300	8,728,722,432
[5695]	26/09/10	－	－	－	3,005	－	－	0	-
[5695]	26/09/09	－	－	－	3,005	－	－	0	-
[5695]	26/09/08	－	－	－	3,005	－	－	0	-
[5695]	26/09/07	2,951	3,005	2,951	3,005	+54.0	+1.83	300	8,743,269,376
[5695]	26/09/04	2,950	2,951	2,907	2,951	-24.0	-0.81	600	8,586,152,960
[5695]	26/09/03	2,976	2,976	2,975	2,975	-25.0	-0.83	200	8,655,982,592
[5695]	26/09/02	2,998	3,000	2,998	3,000	+25.0	+0.84	700	8,728,722,432
[5695]	26/09/01	2,987	2,987	2,975	2,975	0	+0.00	600	8,655,982,592
[5695]	26/08/31	2,975	2,975	2,975	2,975	+25.0	+0.85	100	8,655,982,592
[5695]	26/08/28	－	－	－	2,950	－	－	0	-
[5695]	26/08/27	2,952	2,970	2,950	2,950	-50	-1.67	400	-
[5695]	26/08/26	3,000	3,000	3,000	3,000	0	0.00	1,000	-
[5695]	26/08/25	3,005	3,010	3,000	3,000	0	0.00	900	-
[5695]	26/08/24	3,000	3,000	3,000	3,000	－	－	500	-
[5695]	26/08/21	－	－	－	2,977	－	－	0	-
[5695]	26/08/20	2,930	2,999	2,930	2,977	-23	-0.77	700	-
[5695]	26/08/19	3,000	3,000	2,960	3,000	-10	-0.33	600	-
[5695]	26/08/18	3,010	3,010	3,010	3,010	-20	-0.66	100	-
[5695]	26/08/17	3,070	3,070	3,030	3,030	+30	+1.00	1,300	-
[5695]	26/08/14	2,933	3,025	2,933	3,000	0	0.00	500	-
[5695]	26/08/13	3,020	3,025	3,000	3,000	-20	-0.66	1,900	-
[5695]	26/08/12	3,010	3,020	3,000	3,020	+10	+0.33	2,100	-
[5695]	26/08/10	2,940	3,010	2,899	3,010	0	0.00	4,500	-
[5695]	26/08/07	2,980	3,060	2,980	3,010	+30	+1.01	700	-
[5695]	26/08/06	3,035	3,035	2,980	2,980	-50	-1.65	1,000	-
[5695]	26/08/05	2,970	3,030	2,970	3,030	-10	-0.33	700	-
[5695]	26/08/04	3,040	3,040	3,040	3,040	+50	+1.67	100	-
[5695]	26/08/03	3,010	3,025	2,990	2,990	-45	-1.48	1,000	-
[5695]	26/07/31	3,030	3,035	3,000	3,035	+10	+0.33	800	-
[5695]	26/07/30	2,930	3,025	2,930	3,025	+25	+0.83	600	-
[5695]	26/07/29	3,015	3,015	2,950	3,000	+36	+1.21	2,100	-
[5695]	26/07/28	2,980	2,980	2,920	2,964	-28	-0.94	1,400	-
[5695]	26/07/27	3,030	3,030	2,992	2,992	-33	-1.09	2,700	-
[5695]	26/07/24	3,015	3,025	3,015	3,025	+15	+0.50	1,300	-
[5695]	26/07/23	3,030	3,030	2,961	3,010	-5	-0.17	2,100	-
[5695]	26/07/22	3,025	3,025	3,010	3,015	+5	+0.17	2,800	-
[5695]	26/07/21	3,010	3,020	3,010	3,010	0	0.00	600	-
[5695]	26/07/17	3,035	3,035	2,955	3,010	-75	-2.43	2,500	-
[5695]	26/07/16	3,020	3,085	3,020	3,085	+55	+1.82	1,300	-
[5695]	26/07/15	3,165	3,165	3,030	3,030	-145	-4.57	500	-
[5695]	26/07/14	3,170	3,175	3,150	3,175	+50	+1.60	600	-
[5695]	26/07/13	3,075	3,125	3,005	3,125	-15	-0.48	900	-
[5695]	26/07/10	3,030	3,160	3,030	3,140	+140	+4.67	1,500	-
[5695]	26/07/09	2,960	3,000	2,930	3,000	+55	+1.87	2,300	-
[5695]	26/07/08	2,990	2,990	2,945	2,945	+5	+0.17	1,400	-
[5695]	26/07/07	2,960	2,960	2,938	2,940	-30	-1.01	1,600	-
[5695]	26/07/06	2,942	2,970	2,940	2,970	+20	+0.68	1,800	-
[5695]	26/07/03	2,950	2,970	2,936	2,950	+10	+0.34	900	-
[5695]	26/07/02	2,984	2,984	2,922	2,940	+5	+0.17	2,200	-
[5695]	26/07/01	2,885	2,960	2,850	2,935	+10	+0.34	2,200	-
[5695]	26/06/30	2,860	2,925	2,860	2,925	-105	-3.47	11,600	-
[5695]	26/06/29	3,275	3,275	3,025	3,030	-210	-6.48	6,400	-
[5695]	26/06/26	3,200	3,275	3,170	3,240	+40	+1.25	4,900	-
[5695]	26/06/25	3,115	3,200	3,105	3,200	+100	+3.23	3,100	-
[5695]	26/06/24	3,030	3,130	2,990	3,100	+70	+2.31	7,800	-
[5695]	26/06/23	3,000	3,100	2,913	3,030	+40	+1.34	4,200	-
[5695]	26/06/22	2,957	3,010	2,907	2,990	+33	+1.12	7,000	-
[5695]	26/06/19	2,960	2,996	2,912	2,957	+3	+0.10	3,000	-
[5695]	26/06/18	2,860	2,998	2,828	2,954	+94	+3.29	6,400	-
[5695]	26/06/17	2,803	2,860	2,803	2,860	+26	+0.92	4,900	-
[5695]	26/06/16	2,810	2,834	2,791	2,834	+15	+0.53	2,000	-
[5695]	26/06/15	2,710	2,819	2,700	2,819	+109	+4.02	6,900	-
[5695]	26/06/12	2,629	2,720	2,560	2,710	+75	+2.85	1,300	-
[5695]	26/06/11	2,621	2,640	2,621	2,635	-12	-0.45	400	-
[5695]	26/06/10	2,669	2,750	2,621	2,647	-22	-0.82	1,900	-
[5695]	26/06/09	2,746	2,746	2,669	2,669	-27	-1.00	600	-
[5695]	26/06/08	2,684	2,700	2,684	2,696	-38	-1.39	1,200	-
[5695]	26/06/05	2,680	2,735	2,680	2,734	+35	+1.30	1,200	-
[5695]	26/06/04	2,613	2,699	2,600	2,699	+86	+3.29	1,000	-
[5695]	26/06/03	2,602	2,717	2,602	2,613	+8	+0.31	1,000	-
[5695]	26/06/02	2,679	2,686	2,605	2,605	-24	-0.91	1,300	-
[5695]	26/06/01	2,718	2,799	2,620	2,629	-71	-2.63	3,900	-
[5695]	26/05/29	2,574	2,760	2,574	2,700	+127	+4.94	8,600	-
[5695]	26/05/28	2,543	2,600	2,543	2,573	+12	+0.47	1,300	-
[5695]	26/05/27	2,507	2,569	2,462	2,561	+51	+2.03	7,100	-
[5695]	26/05/26	2,510	2,515	2,506	2,510	0	0.00	2,100	-
[5695]	26/05/25	2,505	2,510	2,505	2,510	+8	+0.32	700	-
[5695]	26/05/22	2,524	2,527	2,502	2,502	-22.0	-0.87	1,000	-
[5695]	26/05/21	2,525	2,525	2,455	2,524	+49.0	+1.98	1,300	-
[5695]	26/05/20	2,542	2,542	2,475	2,475	-68.0	-2.67	800	-
[5695]	26/05/19	2,554	2,560	2,543	2,543	-56.0	-2.15	800	-
[5695]	26/05/18	2,555	2,599	2,450	2,599	+45.0	+1.76	2,700	-
[5695]	26/05/15	2,500	2,565	2,500	2,554	+28.0	+1.11	1,200	-
[5695]	26/05/14	2,476	2,526	2,476	2,526	0	+0.00	200	-
[5695]	26/05/13	2,432	2,526	2,432	2,526	+67.0	+2.72	1,100	-
[5695]	26/05/12	2,455	2,459	2,423	2,459	+4.0	+0.16	900	-
[5695]	26/05/11	2,500	2,500	2,430	2,455	-37.0	-1.48	2,200	-
[5695]	26/05/08	2,480	2,492	2,480	2,492	-28.0	-1.11	200	-
[5695]	26/05/07	2,520	2,520	2,520	2,520	+50.0	+2.02	100	-
[5695]	26/05/01	2,541	2,541	2,470	2,470	-80.0	-3.14	3,100	-
[5695]	26/04/30	2,551	2,551	2,550	2,550	-1.0	-0.04	200	-
[5695]	26/04/28	2,543	2,599	2,543	2,551	-19.0	-0.74	1,100	-
[5695]	26/04/27	2,639	2,639	2,570	2,570	-78	-2.95	1,600	-
[5695]	26/04/24	2,568	2,648	2,568	2,648	+85	+3.32	700	-
[5695]	26/04/23	2,569	2,569	2,563	2,563	-23	-0.89	900	-
[5695]	26/04/22	2,646	2,646	2,580	2,586	-60	-2.27	800	-
[5695]	26/04/21	2,665	2,670	2,635	2,646	-24	-0.90	1,100	-
[5695]	26/04/20	2,670	2,670	2,637	2,670	-5	-0.19	600	-
[5695]	26/04/17	2,625	2,675	2,625	2,675	+50	+1.90	2,100	-
[5695]	26/04/16	2,629	2,629	2,578	2,625	+75	+2.94	1,700	-
[5695]	26/04/15	2,567	2,598	2,543	2,550	+33	+1.31	2,200	-
[5695]	26/04/14	2,484	2,534	2,484	2,517	-4	-0.16	900	-
[5695]	26/04/13	2,500	2,560	2,500	2,521	+21	+0.84	1,600	-
[5695]	26/04/10	2,505	2,505	2,500	2,500	-15	-0.60	200	-
[5695]	26/04/09	2,500	2,527	2,500	2,515	0	0.00	600	-
[5695]	26/04/08	2,492	2,523	2,492	2,515	+23	+0.92	1,700	-
[5695]	26/04/07	2,485	2,492	2,485	2,492	+7	+0.28	500	-
[5695]	26/04/06	2,470	2,485	2,470	2,485	+10	+0.40	200	-
[5695]	26/04/03	2,450	2,475	2,450	2,475	+22	+0.90	500	-
[5695]	26/04/02	2,528	2,528	2,406	2,453	-69	-2.74	1,700	-
[5695]	26/04/01	2,510	2,522	2,510	2,522	+62	+2.52	1,000	-
[5695]	26/03/31	2,513	2,513	2,460	2,460	-3	-0.12	1,100	-
[5695]	26/03/30	2,500	2,500	2,460	2,463	-96	-3.75	1,100	-
[5695]	26/03/27	2,506	2,559	2,506	2,559	+19	+0.75	600	-
[5695]	26/03/26	2,540	2,540	2,540	2,540	0	0.00	400	-
[5695]	26/03/25	2,548	2,548	2,530	2,540	+40	+1.60	1,200	-
[5695]	26/03/24	2,550	2,550	2,500	2,500	0	0.00	500	-
[5695]	26/03/23	2,570	2,570	2,500	2,500	-78	-3.03	4,600	-
[5695]	26/03/19	2,576	2,578	2,576	2,578	-12	-0.46	1,100	-
[5695]	26/03/18	2,597	2,597	2,576	2,590	-11	-0.42	300	-
[5695]	26/03/17	2,600	2,601	2,577	2,601	+23	+0.89	1,000	-
[5695]	26/03/16	2,626	2,626	2,577	2,578	-48	-1.83	900	-
[5695]	26/03/13	2,627	2,627	2,620	2,626	-4	-0.15	400	-
[5695]	26/03/12	2,631	2,631	2,590	2,630	-2	-0.08	1,500	-
[5695]	26/03/11	2,600	2,632	2,576	2,632	+37	+1.43	1,500	-
[5695]	26/03/10	2,542	2,596	2,522	2,595	+53	+2.08	3,600	-
[5695]	26/03/09	2,514	2,600	2,500	2,542	+17	+0.67	3,000	-
[5695]	26/03/06	2,520	2,525	2,519	2,525	-15	-0.59	700	-
[5695]	26/03/05	2,551	2,651	2,540	2,540	-10	-0.39	1,700	-
[5695]	26/03/04	2,595	2,600	2,520	2,550	-77	-2.93	3,100	-
[5695]	26/03/03	2,757	2,757	2,605	2,627	-80	-2.96	7,000	-
[5695]	26/03/02	2,773	2,773	2,704	2,707	-63	-2.27	4,300	-
[5695]	26/02/27	2,789	2,840	2,733	2,770	-50	-1.77	3,100	-
[5695]	26/02/26	2,796	2,847	2,762	2,820	+105	+3.87	9,900	-
[5695]	26/02/25	2,730	2,730	2,715	2,715	-15	-0.55	1,400	-
[5695]	26/02/24	2,649	2,734	2,645	2,730	+81	+3.06	5,200	-
[5695]	26/02/20	2,634	2,649	2,605	2,649	+15	+0.57	4,300	-
[5695]	26/02/19	2,633	2,634	2,565	2,634	+3	+0.11	4,600	-
[5695]	26/02/18	2,679	2,798	2,608	2,631	-48	-1.79	5,400	-
[5695]	26/02/17	2,650	2,700	2,594	2,679	+192	+7.72	12,900	-
[5695]	26/02/16	2,498	2,574	2,480	2,487	+80	+3.32	8,300	-
[5695]	26/02/13	2,467	2,469	2,407	2,407	-10	-0.41	1,600	-
[5695]	26/02/12	2,457	2,457	2,406	2,417	-48	-1.95	2,700	-
[5695]	26/02/10	2,455	2,499	2,455	2,465	+18	+0.74	4,200	-
[5695]	26/02/09	2,445	2,450	2,445	2,447	+7	+0.29	1,300	-
[5695]	26/02/06	2,435	2,444	2,435	2,440	+40	+1.67	1,600	-
[5695]	26/02/05	2,410	2,410	2,400	2,400	-10	-0.41	500	-
[5695]	26/02/04	2,392	2,410	2,375	2,410	0	0.00	1,500	-
[5695]	26/02/03	2,412	2,412	2,380	2,410	+18	+0.75	3,500	-
[5695]	26/02/02	2,392	2,392	2,392	2,392	0	0.00	200	-
[5695]	26/01/30	2,430	2,430	2,392	2,392	-26	-1.08	500	-
[5695]	26/01/29	2,438	2,438	2,409	2,418	-2	-0.08	700	-
[5695]	26/01/28	2,441	2,443	2,420	2,420	-10	-0.41	300	-
[5695]	26/01/27	2,416	2,438	2,416	2,430	+55	+2.32	900	-
[5695]	26/01/26	2,419	2,419	2,366	2,375	-44	-1.82	2,700	-
[5695]	26/01/23	2,435	2,435	2,419	2,419	-13	-0.53	600	-
[5695]	26/01/22	2,428	2,470	2,428	2,432	+5	+0.21	2,200	-
[5695]	26/01/21	2,392	2,427	2,390	2,427	+27	+1.13	2,200	-
[5695]	26/01/20	2,411	2,415	2,395	2,400	-5	-0.21	1,200	-
[5695]	26/01/19	2,415	2,415	2,393	2,405	-10	-0.41	900	-
[5695]	26/01/16	2,395	2,439	2,391	2,415	+24	+1.00	3,500	-
[5695]	26/01/15	2,385	2,393	2,378	2,391	+6	+0.25	1,300	-
[5695]	26/01/14	2,385	2,397	2,375	2,385	0	0.00	2,000	-
[5695]	26/01/13	2,362	2,395	2,362	2,385	+28	+1.19	2,300	-
[5695]	26/01/09	2,357	2,357	2,336	2,357	0	0.00	1,100	-
[5695]	26/01/08	2,345	2,358	2,341	2,357	+27	+1.16	1,700	-
[5695]	26/01/07	2,338	2,358	2,327	2,330	-7	-0.30	2,800	-
[5695]	26/01/06	2,336	2,337	2,336	2,337	+1	+0.04	300	-
[5695]	26/01/05	2,345	2,350	2,323	2,336	+13	+0.56	2,600	-
[5695]	25/12/30	2,315	2,323	2,315	2,323	-2	-0.09	300	-
[5695]	25/12/29	2,306	2,325	2,280	2,325	+33	+1.44	2,100	-
[5695]	25/12/26	2,309	2,309	2,266	2,292	+7	+0.31	3,400	-
[5695]	25/12/25	2,280	2,304	2,270	2,285	+25	+1.11	1,400	-
[5695]	25/12/24	2,291	2,299	2,260	2,260	-19	-0.83	3,300	-
[5695]	25/12/23	2,299	2,316	2,279	2,279	-22	-0.96	2,600	-
[5695]	25/12/22	2,297	2,312	2,297	2,301	+11	+0.48	1,500	-
[5695]	25/12/19	2,290	2,319	2,290	2,290	-40	-1.72	1,800	-
[5695]	25/12/18	2,319	2,330	2,301	2,330	+11	+0.47	5,300	-
[5695]	25/12/17	2,291	2,319	2,291	2,319	+29	+1.27	600	-
[5695]	25/12/16	2,300	2,300	2,290	2,290	-10	-0.43	900	-
[5695]	25/12/15	2,301	2,334	2,300	2,300	-5	-0.22	2,100	-
[5695]	25/12/12	2,322	2,322	2,301	2,305	-25	-1.07	2,300	-
[5695]	25/12/11	2,323	2,339	2,323	2,330	0	0.00	700	-
[5695]	25/12/10	2,337	2,363	2,330	2,330	-6	-0.26	1,200	-
[5695]	25/12/09	2,335	2,354	2,332	2,336	+1	+0.04	500	-
[5695]	25/12/08	2,370	2,370	2,333	2,335	-35	-1.48	2,300	-
[5695]	25/12/05	2,334	2,373	2,331	2,370	+28	+1.20	600	-
[5695]	25/12/04	2,342	2,361	2,342	2,342	+2	+0.09	700	-
[5695]	25/12/03	2,340	2,340	2,340	2,340	-1	-0.04	300	-
[5695]	25/12/02	2,360	2,376	2,341	2,341	-36	-1.51	600	-
[5695]	25/12/01	2,285	2,377	2,280	2,377	+102	+4.48	3,700	-
[5695]	25/11/28	2,275	2,276	2,275	2,275	+5	+0.22	400	-
[5695]	25/11/27	2,317	2,317	2,270	2,270	-50	-2.16	2,600	-
[5695]	25/11/26	2,320	2,324	2,284	2,320	+10	+0.43	2,000	-
[5695]	25/11/25	2,300	2,310	2,296	2,310	+25	+1.09	1,300	-
[5695]	25/11/21	2,275	2,285	2,275	2,285	+22	+0.97	400	-
[5695]	25/11/20	2,260	2,263	2,251	2,263	+3	+0.13	500	-
[5695]	25/11/19	2,260	2,260	2,255	2,260	-10	-0.44	1,200	-
[5695]	25/11/18	2,275	2,275	2,270	2,270	-9	-0.39	600	-
[5695]	25/11/17	2,285	2,285	2,270	2,279	+12	+0.53	1,100	-
[5695]	25/11/14	2,274	2,287	2,252	2,267	-5	-0.22	1,500	-
[5695]	25/11/13	2,229	2,272	2,223	2,272	+46	+2.07	3,000	-
[5695]	25/11/12	2,220	2,275	2,220	2,226	+6	+0.27	4,800	-
[5695]	25/11/11	2,215	2,220	2,211	2,220	0	0.00	1,500	-
[5695]	25/11/10	2,210	2,250	2,210	2,220	+10	+0.45	2,700	-
[5695]	25/11/07	2,210	2,230	2,210	2,210	+2	+0.09	1,200	-
[5695]	25/11/06	2,213	2,240	2,208	2,208	-25	-1.12	800	-
[5695]	25/11/05	2,270	2,282	2,233	2,233	-21	-0.93	1,300	-
[5695]	25/11/04	2,224	2,254	2,222	2,254	+29	+1.30	2,100	-
[5695]	25/10/31	2,225	2,259	2,225	2,225	-4	-0.18	500	-
[5695]	25/10/30	2,221	2,229	2,221	2,229	+14	+0.63	200	-
[5695]	25/10/29	2,205	2,215	2,205	2,215	-29	-1.29	1,300	-
[5695]	25/10/28	2,270	2,270	2,244	2,244	-26	-1.15	600	-
[5695]	25/10/27	2,276	2,276	2,250	2,270	+27	+1.20	1,400	-
[5695]	25/10/24	2,247	2,276	2,217	2,243	+1	+0.04	1,100	-
[5695]	25/10/23	2,242	2,242	2,225	2,242	-3	-0.13	300	-
[5695]	25/10/22	2,237	2,245	2,213	2,245	-5	-0.22	700	-
[5695]	25/10/21	2,252	2,259	2,250	2,250	-9	-0.40	700	-
[5695]	25/10/20	2,280	2,284	2,259	2,259	－	－	500	-
[5695]	25/10/17	－	－	－	2,259	－	－	0	-
[5695]	25/10/16	－	－	－	2,259	－	－	0	-
[5695]	25/10/15	2,255	2,259	2,255	2,259	+5	+0.22	200	-
[5695]	25/10/14	2,205	2,254	2,205	2,254	+43	+1.94	800	-
[5695]	25/10/10	2,266	2,266	2,211	2,211	-60	-2.64	900	-
[5695]	25/10/09	2,274	2,274	2,271	2,271	+11	+0.49	400	-
[5695]	25/10/08	2,220	2,270	2,220	2,260	+41	+1.85	1,200	-
[5695]	25/10/07	2,215	2,219	2,202	2,219	+17	+0.77	1,000	-
[5695]	25/10/06	2,202	2,202	2,202	2,202	+1	+0.05	300	-
[5695]	25/10/03	2,197	2,242	2,197	2,201	-21	-0.95	300	-
[5695]	25/10/02	2,223	2,223	2,222	2,222	+22	+1.00	500	-
[5695]	25/10/01	2,200	2,205	2,200	2,200	0	0.00	1,100	-
[5695]	25/09/30	2,250	2,250	2,200	2,200	-50	-2.22	1,100	-
[5695]	25/09/29	2,250	2,250	2,250	2,250	-30	-1.32	100	-
[5695]	25/09/26	2,289	2,294	2,277	2,280	－	－	1,000	-
[5695]	25/09/25	－	－	－	2,273	－	－	0	-
[5695]	25/09/24	2,320	2,320	2,233	2,273	-79	-3.36	4,400	-
[5695]	25/09/22	2,358	2,394	2,352	2,352	-7	-0.30	1,800	-
[5695]	25/09/19	2,380	2,380	2,359	2,359	-21	-0.88	300	-
[5695]	25/09/18	2,380	2,380	2,352	2,380	+28	+1.19	300	-
[5695]	25/09/17	2,352	2,352	2,352	2,352	0	0.00	100	-
[5695]	25/09/16	2,356	2,356	2,352	2,352	-1	-0.04	300	-
[5695]	25/09/12	2,370	2,370	2,353	2,353	-17	-0.72	200	-
[5695]	25/09/11	2,370	2,370	2,360	2,370	-10	-0.42	900	-
[5695]	25/09/10	2,380	2,380	2,379	2,380	0	0.00	300	-
[5695]	25/09/09	2,380	2,380	2,380	2,380	+1	+0.04	200	-
[5695]	25/09/08	2,400	2,400	2,379	2,379	-21	-0.88	2,400	-
[5695]	25/09/05	2,373	2,400	2,371	2,400	+29	+1.22	2,400	-