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
[6466]	26/10/29	4,045	4,045	3,865	3,970	-40.0	-1.00	3,600	9,312,765,952
[6466]	26/10/28	4,045	4,105	3,990	4,010	+105.0	+2.69	5,800	9,406,598,144
[6466]	26/10/27	3,845	3,980	3,845	3,905	+130.0	+3.44	1,800	9,160,290,304
[6466]	26/10/26	3,865	3,865	3,760	3,775	-35.0	-0.92	4,500	8,855,337,984
[6466]	26/10/23	3,890	3,925	3,700	3,810	-185.0	-4.63	17,200	8,937,441,280
[6466]	26/10/22	4,150	4,190	3,980	3,995	-175.0	-4.20	10,900	9,371,411,456
[6466]	26/10/21	4,190	4,230	4,165	4,170	+40.0	+0.97	3,100	9,781,923,840
[6466]	26/10/20	4,150	4,200	4,105	4,130	-45.0	-1.08	7,800	9,688,091,648
[6466]	26/10/19	4,200	4,250	4,175	4,175	-25.0	-0.60	3,300	9,793,652,736
[6466]	26/10/16	4,210	4,260	3,890	4,200	-15.0	-0.36	19,700	9,852,297,216
[6466]	26/10/15	4,265	4,310	4,140	4,215	-95.0	-2.20	63,900	9,887,483,904
[6466]	26/10/14	4,335	4,335	4,235	4,310	+45.0	+1.06	11,800	10,110,332,928
[6466]	26/10/13	4,290	4,315	4,240	4,265	-25.0	-0.58	9,500	10,004,772,864
[6466]	26/10/09	4,200	4,325	4,200	4,290	+20.0	+0.47	10,300	10,063,417,344
[6466]	26/10/08	4,315	4,390	4,250	4,270	-60.0	-1.39	9,200	10,016,501,760
[6466]	26/10/07	4,400	4,465	4,260	4,330	+30.0	+0.70	9,400	10,157,249,536
[6466]	26/10/06	4,315	4,395	4,300	4,300	-20.0	-0.46	4,400	10,086,875,136
[6466]	26/10/05	4,260	4,325	4,260	4,320	+85.0	+2.01	9,200	10,133,790,720
[6466]	26/10/02	4,300	4,310	4,220	4,235	-105.0	-2.42	5,900	9,934,399,488
[6466]	26/10/01	4,260	4,340	4,245	4,340	+80.0	+1.88	7,800	10,180,707,328
[6466]	26/09/30	4,300	4,350	4,260	4,260	0	+0.00	7,200	9,993,043,968
[6466]	26/09/29	4,195	4,290	4,195	4,260	+30.0	+0.71	13,400	9,993,043,968
[6466]	26/09/28	4,245	4,260	4,175	4,230	+40.0	+0.95	7,000	9,922,670,592
[6466]	26/09/25	4,100	4,225	4,090	4,190	+95.0	+2.32	10,900	9,828,839,424
[6466]	26/09/24	3,955	4,130	3,955	4,095	+140.0	+3.54	9,200	9,605,989,376
[6466]	26/09/18	3,975	3,985	3,890	3,955	+20.0	+0.51	12,200	9,277,579,264
[6466]	26/09/17	3,950	3,980	3,890	3,935	+5.0	+0.13	9,500	9,230,663,680
[6466]	26/09/16	3,930	4,015	3,835	3,930	+10.0	+0.26	18,500	9,218,934,784
[6466]	26/09/15	4,215	4,285	3,900	3,920	-365.0	-8.52	97,100	9,195,476,992
[6466]	26/09/14	3,930	4,420	3,930	4,285	+565.0	+15.19	183,900	10,051,688,448
[6466]	26/09/11	3,750	3,770	3,695	3,720	-100.0	-2.62	6,800	8,726,320,128
[6466]	26/09/10	3,735	3,835	3,700	3,820	+15.0	+0.39	12,700	8,960,899,072
[6466]	26/09/09	3,750	3,865	3,750	3,805	+90.0	+2.42	6,800	8,925,712,384
[6466]	26/09/08	3,810	3,810	3,715	3,715	-95.0	-2.49	5,600	8,714,591,232
[6466]	26/09/07	3,800	3,880	3,785	3,810	+50.0	+1.33	14,800	8,937,441,280
[6466]	26/09/04	3,770	3,805	3,730	3,760	-25.0	-0.66	7,800	8,820,151,296
[6466]	26/09/03	3,765	3,785	3,725	3,785	+20.0	+0.53	8,300	8,878,795,776
[6466]	26/09/02	3,870	3,870	3,765	3,765	-180.0	-4.56	9,300	8,831,880,192
[6466]	26/09/01	3,840	3,945	3,780	3,945	+105.0	+2.73	8,300	9,254,121,472
[6466]	26/08/31	3,810	3,885	3,730	3,840	-10.0	-0.26	16,800	9,007,814,656
[6466]	26/08/28	3,860	3,910	3,850	3,850	-5.0	-0.13	5,600	9,031,272,448
[6466]	26/08/27	3,880	3,890	3,830	3,855	+45.0	+1.18	4,800	9,043,001,344
[6466]	26/08/26	3,815	3,835	3,775	3,810	+30.0	+0.79	4,700	8,937,441,280
[6466]	26/08/25	3,740	3,795	3,680	3,780	+20.0	+0.53	6,500	8,867,066,880
[6466]	26/08/24	3,800	3,800	3,700	3,760	-20.0	-0.53	9,600	8,820,151,296
[6466]	26/08/21	3,730	3,780	3,670	3,780	+60.0	+1.61	12,000	8,867,066,880
[6466]	26/08/20	3,750	3,780	3,680	3,720	+15.0	+0.40	15,200	8,726,320,128
[6466]	26/08/19	3,915	3,915	3,705	3,705	-210.0	-5.36	21,800	8,691,133,440
[6466]	26/08/18	4,020	4,090	3,900	3,915	-175.0	-4.28	19,800	9,183,748,096
[6466]	26/08/17	4,055	4,095	4,000	4,090	-5.0	-0.12	16,500	9,594,260,480
[6466]	26/08/14	4,125	4,195	4,055	4,095	-10.0	-0.24	6,000	9,605,989,376
[6466]	26/08/13	4,125	4,190	4,100	4,105	-20.0	-0.48	13,500	9,629,447,168
[6466]	26/08/12	4,080	4,225	4,030	4,125	+80.0	+1.98	12,100	9,676,362,752
[6466]	26/08/10	4,115	4,160	3,945	4,045	0	+0.00	50,300	9,488,700,416
[6466]	26/08/07	4,430	4,430	4,045	4,045	-385.0	-8.69	30,500	9,488,700,416
[6466]	26/08/06	4,390	4,565	4,385	4,430	-30.0	-0.67	4,000	10,391,827,456
[6466]	26/08/05	4,350	4,475	4,280	4,460	+180.0	+4.21	6,600	10,462,200,832
[6466]	26/08/04	4,080	4,280	4,080	4,280	+265.0	+6.60	10,300	10,039,959,552
[6466]	26/08/03	3,995	4,075	3,935	4,015	-40.0	-0.99	6,500	9,418,327,040
[6466]	26/07/31	4,020	4,165	3,980	4,055	+175.0	+4.51	14,900	9,512,158,208
[6466]	26/07/30	3,775	3,940	3,775	3,880	+70.0	+1.84	2,900	9,101,645,824
[6466]	26/07/29	3,965	3,965	3,700	3,810	-120.0	-3.05	17,000	8,937,441,280
[6466]	26/07/28	4,135	4,135	3,870	3,930	-135.0	-3.32	13,900	9,218,934,784
[6466]	26/07/27	4,110	4,125	3,975	4,065	-15.0	-0.37	13,100	9,535,616,000
[6466]	26/07/24	4,235	4,240	4,055	4,080	-155.0	-3.66	11,700	9,570,802,688
[6466]	26/07/23	4,250	4,280	4,170	4,235	+15.0	+0.36	5,000	9,934,399,488
[6466]	26/07/22	4,235	4,340	4,220	4,220	+50.0	+1.20	11,500	9,899,212,800
[6466]	26/07/21	4,220	4,220	4,160	4,170	+20.0	+0.48	7,000	9,781,923,840
[6466]	26/07/17	4,460	4,460	4,005	4,150	-255	-5.79	20,700	-
[6466]	26/07/16	4,365	4,495	4,270	4,405	+30	+0.69	17,300	-
[6466]	26/07/15	4,260	4,380	4,175	4,375	+120	+2.82	23,400	-
[6466]	26/07/14	4,305	4,305	4,145	4,255	0	0.00	13,200	-
[6466]	26/07/13	4,430	4,430	4,170	4,255	-115	-2.63	12,700	-
[6466]	26/07/10	4,435	4,445	4,355	4,370	0	0.00	11,800	-
[6466]	26/07/09	4,465	4,520	4,250	4,370	-40	-0.91	12,000	-
[6466]	26/07/08	4,675	4,795	4,410	4,410	-335	-7.06	11,300	-
[6466]	26/07/07	5,210	5,210	4,630	4,745	-365	-7.14	33,300	-
[6466]	26/07/06	5,100	5,300	4,995	5,110	+110	+2.20	36,500	-
[6466]	26/07/03	4,590	5,060	4,550	5,000	+415	+9.05	40,700	-
[6466]	26/07/02	4,370	4,585	4,240	4,585	+215	+4.92	22,300	-
[6466]	26/07/01	4,335	4,420	4,320	4,370	+35	+0.81	9,400	-
[6466]	26/06/30	4,325	4,470	4,215	4,335	+120	+2.85	17,000	-
[6466]	26/06/29	4,355	4,520	4,100	4,215	0	0.00	17,800	-
[6466]	26/06/26	4,440	4,440	4,165	4,215	-225	-5.07	6,000	-
[6466]	26/06/25	4,425	4,475	4,285	4,440	+45	+1.02	4,800	-
[6466]	26/06/24	4,280	4,500	4,280	4,395	+45	+1.03	11,500	-
[6466]	26/06/23	4,650	4,650	4,320	4,350	-280	-6.05	8,800	-
[6466]	26/06/22	4,500	4,820	4,500	4,630	+140	+3.12	8,200	-
[6466]	26/06/19	4,415	4,555	4,325	4,490	+75	+1.70	7,800	-
[6466]	26/06/18	4,360	4,570	4,330	4,415	-15	-0.34	19,900	-
[6466]	26/06/17	4,115	4,585	4,070	4,430	+385	+9.52	46,000	-
[6466]	26/06/16	4,065	4,080	3,950	4,045	+50	+1.25	24,600	-
[6466]	26/06/15	3,835	4,050	3,835	3,995	+300	+8.12	12,500	-
[6466]	26/06/12	3,705	3,795	3,555	3,695	+130	+3.65	28,300	-
[6466]	26/06/11	3,545	3,610	3,500	3,565	-50	-1.38	16,200	-
[6466]	26/06/10	3,710	3,715	3,520	3,615	-95	-2.56	22,400	-
[6466]	26/06/09	3,850	3,960	3,710	3,710	0	0.00	9,200	-
[6466]	26/06/08	3,850	3,860	3,600	3,710	-280	-7.02	24,100	-
[6466]	26/06/05	3,750	4,045	3,750	3,990	+265	+7.11	11,900	-
[6466]	26/06/04	3,855	3,855	3,700	3,725	-65	-1.72	5,500	-
[6466]	26/06/03	3,890	3,910	3,740	3,790	-30	-0.79	6,600	-
[6466]	26/06/02	3,910	3,910	3,705	3,820	-20	-0.52	14,900	-
[6466]	26/06/01	4,060	4,080	3,810	3,840	-200	-4.95	33,800	-
[6466]	26/05/29	4,200	4,200	4,025	4,040	-90	-2.18	12,200	-
[6466]	26/05/28	4,300	4,300	4,070	4,130	-180	-4.18	12,600	-
[6466]	26/05/27	4,400	4,530	4,110	4,310	-20	-0.46	29,700	-
[6466]	26/05/26	4,230	4,400	4,180	4,330	+70	+1.64	17,400	-
[6466]	26/05/25	4,365	4,400	4,195	4,260	-35	-0.81	12,000	-
[6466]	26/05/22	4,000	4,300	3,990	4,295	+295.0	+7.38	17,000	-
[6466]	26/05/21	4,085	4,085	3,960	4,000	-15.0	-0.37	6,700	-
[6466]	26/05/20	4,135	4,135	3,965	4,015	-150.0	-3.60	19,900	-
[6466]	26/05/19	4,385	4,385	4,095	4,165	-275.0	-6.19	25,000	-
[6466]	26/05/18	4,230	4,500	4,225	4,440	+140.0	+3.26	17,300	-
[6466]	26/05/15	4,535	4,580	4,260	4,300	-235.0	-5.18	35,200	-
[6466]	26/05/14	4,550	4,645	4,480	4,535	+30.0	+0.67	12,400	-
[6466]	26/05/13	4,500	4,745	4,360	4,505	+10.0	+0.22	45,300	-
[6466]	26/05/12	5,040	5,040	4,410	4,495	-470.0	-9.47	119,900	-
[6466]	26/05/11	4,910	5,230	4,900	4,965	+140.0	+2.90	68,100	-
[6466]	26/05/08	4,730	4,840	4,610	4,825	+25.0	+0.52	11,400	-
[6466]	26/05/07	4,710	4,910	4,625	4,800	+160.0	+3.45	13,000	-
[6466]	26/05/01	4,610	4,645	4,575	4,640	+55.0	+1.20	8,800	-
[6466]	26/04/30	4,885	4,885	4,565	4,585	-305.0	-6.24	17,600	-
[6466]	26/04/28	4,535	4,965	4,450	4,890	+285.0	+6.19	20,000	-
[6466]	26/04/27	5,130	5,130	4,425	4,605	-350	-7.06	36,900	-
[6466]	26/04/24	4,845	5,150	4,770	4,955	+40	+0.81	83,000	-
[6466]	26/04/23	4,915	4,915	4,915	4,915	+700	+16.61	13,500	-
[6466]	26/04/22	4,300	4,350	4,160	4,215	-40	-0.94	8,200	-
[6466]	26/04/21	4,345	4,435	4,245	4,255	-35	-0.82	9,200	-
[6466]	26/04/20	4,145	4,325	4,145	4,290	+155	+3.75	18,300	-
[6466]	26/04/17	4,295	4,295	4,120	4,135	-95	-2.25	7,500	-
[6466]	26/04/16	4,260	4,410	4,220	4,230	+40	+0.95	13,300	-
[6466]	26/04/15	4,290	4,365	4,170	4,190	-65	-1.53	10,600	-
[6466]	26/04/14	4,265	4,295	4,235	4,255	-10	-0.23	10,000	-
[6466]	26/04/13	4,295	4,500	4,265	4,265	+35	+0.83	27,800	-
[6466]	26/04/10	4,290	4,320	4,185	4,230	-75	-1.74	14,200	-
[6466]	26/04/09	4,495	4,510	4,300	4,305	-190	-4.23	13,900	-
[6466]	26/04/08	4,350	4,510	4,335	4,495	+300	+7.15	23,500	-
[6466]	26/04/07	4,290	4,310	4,125	4,195	-50	-1.18	16,100	-
[6466]	26/04/06	4,305	4,425	4,235	4,245	+10	+0.24	22,500	-
[6466]	26/04/03	4,220	4,390	4,190	4,235	0	0.00	13,400	-
[6466]	26/04/02	4,275	4,300	4,180	4,235	+30	+0.71	12,000	-
[6466]	26/04/01	4,305	4,305	4,165	4,205	+40	+0.96	10,700	-
[6466]	26/03/31	4,055	4,300	4,025	4,165	+40	+0.97	13,500	-
[6466]	26/03/30	4,115	4,230	3,925	4,125	-200	-4.62	34,900	-
[6466]	26/03/27	4,125	4,405	4,115	4,325	+200	+4.85	21,000	-
[6466]	26/03/26	4,240	4,290	4,100	4,125	-135	-3.17	14,000	-
[6466]	26/03/25	4,195	4,300	4,185	4,260	+145	+3.52	19,700	-
[6466]	26/03/24	4,310	4,310	4,085	4,115	-95	-2.26	19,800	-
[6466]	26/03/23	4,245	4,375	4,125	4,210	-175	-3.99	43,900	-
[6466]	26/03/19	4,740	4,785	4,320	4,385	-495	-10.14	113,400	-
[6466]	26/03/18	4,720	5,050	4,545	4,880	+145	+3.06	107,500	-
[6466]	26/03/17	5,370	5,370	4,710	4,735	-595	-11.16	129,100	-
[6466]	26/03/16	5,800	5,850	5,320	5,330	-420	-7.30	88,900	-
[6466]	26/03/13	5,230	5,850	5,230	5,750	+380	+7.08	95,500	-
[6466]	26/03/12	5,690	6,110	5,280	5,370	-220	-3.94	148,700	-
[6466]	26/03/11	5,940	6,180	5,550	5,590	-200	-3.45	129,800	-
[6466]	26/03/10	6,360	6,360	5,540	5,790	-370	-6.01	108,500	-
[6466]	26/03/09	5,300	6,200	5,100	6,160	+560	+10.00	110,700	-
[6466]	26/03/06	5,320	5,650	4,975	5,600	+380	+7.28	125,800	-
[6466]	26/03/05	4,795	5,220	4,795	5,220	+705	+15.61	13,300	-
[6466]	26/03/04	4,635	4,655	4,460	4,515	-190	-4.04	26,500	-
[6466]	26/03/03	4,970	5,170	4,700	4,705	-195	-3.98	17,200	-
[6466]	26/03/02	4,885	5,370	4,680	4,900	-5	-0.10	32,800	-
[6466]	26/02/27	4,650	4,910	4,620	4,905	+235	+5.03	12,500	-
[6466]	26/02/26	4,755	4,825	4,620	4,670	-155	-3.21	14,500	-
[6466]	26/02/25	4,665	5,110	4,665	4,825	+20	+0.42	21,900	-
[6466]	26/02/24	5,110	5,300	4,580	4,805	-595	-11.02	84,200	-
[6466]	26/02/20	5,350	5,400	4,800	5,400	+700	+14.89	242,400	-
[6466]	26/02/19	4,140	4,700	4,100	4,700	+700	+17.50	58,200	-
[6466]	26/02/18	3,885	4,050	3,750	4,000	+140	+3.63	16,600	-
[6466]	26/02/17	3,835	3,960	3,785	3,860	-45	-1.15	10,100	-
[6466]	26/02/16	3,695	3,905	3,655	3,905	+195	+5.26	11,200	-
[6466]	26/02/13	3,635	3,750	3,575	3,710	+40	+1.09	22,200	-
[6466]	26/02/12	3,650	3,935	3,610	3,670	+160	+4.56	28,000	-
[6466]	26/02/10	3,380	3,695	3,350	3,510	+135	+4.00	31,700	-
[6466]	26/02/09	3,190	3,380	3,190	3,375	+370	+12.31	36,300	-
[6466]	26/02/06	2,976	3,070	2,949	3,005	+112	+3.87	11,100	-
[6466]	26/02/05	2,892	2,897	2,863	2,893	+32	+1.12	1,900	-
[6466]	26/02/04	2,850	2,900	2,850	2,861	+11	+0.39	4,200	-
[6466]	26/02/03	2,828	2,867	2,828	2,850	+72	+2.59	7,800	-
[6466]	26/02/02	2,833	2,850	2,778	2,778	-12	-0.43	4,400	-
[6466]	26/01/30	2,785	2,806	2,776	2,790	-21	-0.75	1,100	-
[6466]	26/01/29	2,825	2,825	2,776	2,811	-14	-0.50	1,700	-
[6466]	26/01/28	2,878	2,919	2,775	2,825	-81	-2.79	4,700	-
[6466]	26/01/27	2,920	2,920	2,880	2,906	-2	-0.07	1,300	-
[6466]	26/01/26	2,917	2,917	2,871	2,908	-14	-0.48	2,600	-
[6466]	26/01/23	2,962	2,963	2,922	2,922	-40	-1.35	2,200	-
[6466]	26/01/22	2,967	2,999	2,955	2,962	-19	-0.64	4,400	-
[6466]	26/01/21	2,970	2,993	2,932	2,981	-44	-1.45	4,700	-
[6466]	26/01/20	3,100	3,100	2,991	3,025	-75	-2.42	6,900	-
[6466]	26/01/19	3,095	3,150	3,005	3,100	+5	+0.16	19,300	-
[6466]	26/01/16	3,095	3,100	3,065	3,095	0	0.00	1,900	-
[6466]	26/01/15	3,080	3,115	3,065	3,095	+15	+0.49	1,500	-
[6466]	26/01/14	3,065	3,180	3,050	3,080	+35	+1.15	12,100	-
[6466]	26/01/13	3,135	3,135	3,035	3,045	+35	+1.16	6,200	-
[6466]	26/01/09	3,005	3,010	2,981	3,010	+10	+0.33	1,400	-
[6466]	26/01/08	3,045	3,075	2,996	3,000	-45	-1.48	7,100	-
[6466]	26/01/07	3,040	3,090	3,030	3,045	-10	-0.33	3,100	-
[6466]	26/01/06	3,150	3,150	3,045	3,055	-55	-1.77	4,200	-
[6466]	26/01/05	3,165	3,185	3,060	3,110	+15	+0.48	5,300	-
[6466]	25/12/30	3,050	3,095	3,050	3,095	+45	+1.48	3,300	-
[6466]	25/12/29	3,025	3,080	3,025	3,050	+30	+0.99	5,200	-
[6466]	25/12/26	2,990	3,020	2,990	3,020	-15	-0.49	3,700	-
[6466]	25/12/25	2,991	3,115	2,970	3,035	+94	+3.20	6,400	-
[6466]	25/12/24	2,945	2,960	2,924	2,941	-9	-0.31	8,900	-
[6466]	25/12/23	2,924	2,955	2,924	2,950	+45	+1.55	7,600	-
[6466]	25/12/22	2,924	2,924	2,870	2,905	+5	+0.17	4,200	-
[6466]	25/12/19	2,863	2,909	2,863	2,900	+87	+3.09	18,200	-
[6466]	25/12/18	2,809	2,814	2,782	2,813	+12	+0.43	2,700	-
[6466]	25/12/17	2,830	2,830	2,784	2,801	-39	-1.37	7,000	-
[6466]	25/12/16	2,840	2,841	2,820	2,840	-10	-0.35	1,100	-
[6466]	25/12/15	2,861	2,862	2,846	2,850	-10	-0.35	1,800	-
[6466]	25/12/12	2,845	2,865	2,815	2,860	+36	+1.27	8,400	-
[6466]	25/12/11	2,840	2,840	2,796	2,824	-1	-0.04	3,600	-
[6466]	25/12/10	2,815	2,840	2,815	2,825	+20	+0.71	7,200	-
[6466]	25/12/09	2,860	2,860	2,805	2,805	-44	-1.54	1,600	-
[6466]	25/12/08	2,840	2,865	2,835	2,849	+9	+0.32	3,800	-
[6466]	25/12/05	2,806	2,840	2,806	2,840	+20	+0.71	1,800	-
[6466]	25/12/04	2,863	2,879	2,820	2,820	-14	-0.49	1,300	-
[6466]	25/12/03	2,894	2,894	2,815	2,834	-22	-0.77	3,400	-
[6466]	25/12/02	2,904	2,904	2,850	2,856	-43	-1.48	1,600	-
[6466]	25/12/01	2,928	2,928	2,898	2,899	-26	-0.89	3,200	-
[6466]	25/11/28	2,911	2,935	2,911	2,925	+15	+0.52	1,400	-
[6466]	25/11/27	2,946	2,946	2,910	2,910	-8	-0.27	1,300	-
[6466]	25/11/26	2,856	2,945	2,850	2,918	+63	+2.21	5,700	-
[6466]	25/11/25	2,806	2,865	2,806	2,855	+65	+2.33	4,000	-
[6466]	25/11/21	2,728	2,795	2,728	2,790	+12	+0.43	1,200	-
[6466]	25/11/20	2,764	2,780	2,764	2,778	+54	+1.98	4,000	-
[6466]	25/11/19	2,703	2,730	2,703	2,724	-8	-0.29	1,600	-
[6466]	25/11/18	2,750	2,750	2,681	2,732	-38	-1.37	6,900	-
[6466]	25/11/17	2,886	2,886	2,770	2,770	-86	-3.01	3,200	-
[6466]	25/11/14	2,883	2,890	2,855	2,856	-69	-2.36	4,300	-
[6466]	25/11/13	2,910	2,930	2,900	2,925	+25	+0.86	6,800	-
[6466]	25/11/12	2,940	2,950	2,900	2,900	-1	-0.03	6,400	-
[6466]	25/11/11	2,914	2,951	2,901	2,901	-37	-1.26	4,600	-
[6466]	25/11/10	2,890	2,940	2,885	2,938	+48	+1.66	3,800	-
[6466]	25/11/07	2,882	2,940	2,878	2,890	-38	-1.30	6,200	-
[6466]	25/11/06	2,915	2,950	2,810	2,928	+12	+0.41	5,200	-
[6466]	25/11/05	2,995	2,995	2,843	2,916	-84	-2.80	10,900	-
[6466]	25/11/04	2,910	3,010	2,910	3,000	+40	+1.35	1,300	-
[6466]	25/10/31	3,060	3,060	2,960	2,960	-40	-1.33	3,900	-
[6466]	25/10/30	2,953	3,010	2,953	3,000	+2	+0.07	6,000	-
[6466]	25/10/29	3,035	3,045	2,931	2,998	-52	-1.70	3,100	-
[6466]	25/10/28	3,200	3,200	2,992	3,050	-85	-2.71	8,400	-
[6466]	25/10/27	2,953	3,190	2,949	3,135	+191	+6.49	14,000	-
[6466]	25/10/24	2,846	2,944	2,840	2,944	+109	+3.84	6,000	-
[6466]	25/10/23	2,850	2,920	2,835	2,835	-15	-0.53	6,400	-
[6466]	25/10/22	2,840	2,874	2,830	2,850	+11	+0.39	4,900	-
[6466]	25/10/21	2,951	2,951	2,830	2,839	-62	-2.14	10,100	-
[6466]	25/10/20	2,700	2,980	2,700	2,901	+206	+7.64	15,600	-
[6466]	25/10/17	2,685	2,695	2,682	2,695	+6	+0.22	700	-
[6466]	25/10/16	2,700	2,721	2,660	2,689	+39	+1.47	5,000	-
[6466]	25/10/15	2,575	2,676	2,575	2,650	+75	+2.91	3,400	-
[6466]	25/10/14	2,524	2,583	2,524	2,575	-47	-1.79	2,700	-
[6466]	25/10/10	2,700	2,750	2,562	2,622	-78	-2.89	5,700	-
[6466]	25/10/09	2,688	2,711	2,688	2,700	-8	-0.30	2,100	-
[6466]	25/10/08	2,700	2,750	2,700	2,708	-42	-1.53	9,700	-
[6466]	25/10/07	2,750	2,750	2,650	2,750	-11	-0.40	8,200	-
[6466]	25/10/06	2,690	2,845	2,640	2,761	－	－	21,500	-
[6466]	25/10/03	－	－	－	2,540	－	－	0	-
[6466]	25/10/02	2,506	2,547	2,506	2,540	+35	+1.40	2,300	-
[6466]	25/10/01	2,528	2,528	2,505	2,505	-5	-0.20	3,800	-
[6466]	25/09/30	2,545	2,550	2,510	2,510	-45	-1.76	700	-
[6466]	25/09/29	2,530	2,555	2,530	2,555	+32	+1.27	600	-
[6466]	25/09/26	2,527	2,530	2,502	2,523	+15	+0.60	2,800	-
[6466]	25/09/25	2,499	2,540	2,499	2,508	-31	-1.22	1,600	-
[6466]	25/09/24	2,530	2,539	2,480	2,539	-9	-0.35	1,600	-
[6466]	25/09/22	2,545	2,548	2,500	2,548	+6	+0.24	1,700	-
[6466]	25/09/19	2,550	2,555	2,500	2,542	－	－	1,800	-
[6466]	25/09/18	－	－	－	2,553	－	－	0	-
[6466]	25/09/17	2,528	2,553	2,517	2,553	+10	+0.39	1,800	-
[6466]	25/09/16	2,522	2,568	2,522	2,543	-13	-0.51	1,000	-
[6466]	25/09/12	2,511	2,556	2,511	2,556	+50	+2.00	200	-
[6466]	25/09/11	2,555	2,562	2,505	2,506	+1	+0.04	2,500	-
[6466]	25/09/10	2,510	2,511	2,505	2,505	-5	-0.20	600	-
[6466]	25/09/09	2,516	2,585	2,510	2,510	-5	-0.20	3,400	-
[6466]	25/09/08	2,475	2,569	2,453	2,515	+67	+2.74	5,700	-
[6466]	25/09/05	2,449	2,468	2,445	2,448	-8	-0.33	1,300	-