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
[6977]	26/10/29	1,897	1,899	1,897	1,897	0	+0.00	8,600	2,346,974,208
[6977]	26/10/28	1,897	1,898	1,897	1,897	0	+0.00	26,200	2,346,974,208
[6977]	26/10/27	1,897	1,898	1,896	1,897	0	+0.00	14,800	2,346,974,208
[6977]	26/10/26	1,897	1,898	1,896	1,897	0	+0.00	25,000	2,346,974,208
[6977]	26/10/23	1,896	1,898	1,896	1,897	+1.0	+0.05	45,300	2,346,974,208
[6977]	26/10/22	1,897	1,898	1,896	1,896	0	+0.00	53,800	2,345,736,960
[6977]	26/10/21	1,896	1,897	1,896	1,896	0	+0.00	75,400	2,345,736,960
[6977]	26/10/20	1,896	1,897	1,896	1,896	0	+0.00	18,300	2,345,736,960
[6977]	26/10/19	1,896	1,897	1,895	1,896	-1.0	-0.05	58,600	2,345,736,960
[6977]	26/10/16	1,897	1,897	1,896	1,897	+1.0	+0.05	4,000	2,346,974,208
[6977]	26/10/15	1,897	1,898	1,896	1,896	-1.0	-0.05	26,400	2,345,736,960
[6977]	26/10/14	1,897	1,898	1,896	1,897	0	+0.00	30,000	2,346,974,208
[6977]	26/10/13	1,896	1,898	1,896	1,897	+1.0	+0.05	27,200	2,346,974,208
[6977]	26/10/09	1,897	1,898	1,896	1,896	-1.0	-0.05	9,900	2,345,736,960
[6977]	26/10/08	1,897	1,898	1,897	1,897	0	+0.00	22,000	2,346,974,208
[6977]	26/10/07	1,897	1,898	1,897	1,897	+1.0	+0.05	29,400	2,346,974,208
[6977]	26/10/06	1,895	1,897	1,895	1,896	+1.0	+0.05	15,600	2,345,736,960
[6977]	26/10/05	1,895	1,897	1,895	1,895	0	+0.00	42,200	2,344,499,712
[6977]	26/10/02	1,895	1,896	1,895	1,895	0	+0.00	34,700	2,344,499,712
[6977]	26/10/01	1,896	1,896	1,895	1,895	0	+0.00	20,700	2,344,499,712
[6977]	26/09/30	1,894	1,896	1,894	1,895	+2.0	+0.11	46,900	2,344,499,712
[6977]	26/09/29	1,893	1,894	1,893	1,893	0	+0.00	161,000	2,342,025,216
[6977]	26/09/28	1,893	1,894	1,893	1,893	0	+0.00	48,900	2,342,025,216
[6977]	26/09/25	1,894	1,894	1,893	1,893	0	+0.00	72,200	2,342,025,216
[6977]	26/09/24	1,898	1,915	1,892	1,893	+318.0	+20.19	423,000	2,342,025,216
[6977]	26/09/18	1,575	1,575	1,575	1,575	+300.0	+23.53	1,600	1,948,594,688
[6977]	26/09/17	1,298	1,299	1,275	1,275	-43.0	-3.26	2,200	1,577,433,856
[6977]	26/09/16	1,360	1,390	1,315	1,318	-72.0	-5.18	2,200	1,630,633,600
[6977]	26/09/15	1,373	1,390	1,373	1,390	+7.0	+0.51	200	1,719,712,128
[6977]	26/09/14	1,363	1,383	1,363	1,383	-10.0	-0.72	1,000	1,711,051,776
[6977]	26/09/11	1,380	1,393	1,380	1,393	+7.0	+0.51	1,600	1,723,423,744
[6977]	26/09/10	1,384	1,412	1,382	1,386	-5.0	-0.36	2,200	1,714,763,392
[6977]	26/09/09	1,409	1,418	1,391	1,391	+1.0	+0.07	1,100	1,720,949,376
[6977]	26/09/08	1,400	1,400	1,384	1,390	-10.0	-0.71	900	1,719,712,128
[6977]	26/09/07	1,397	1,410	1,379	1,400	-7.0	-0.50	5,000	1,732,084,224
[6977]	26/09/04	1,432	1,432	1,372	1,407	-39.0	-2.70	2,400	1,740,744,576
[6977]	26/09/03	1,423	1,449	1,423	1,446	+23.0	+1.62	1,000	1,788,995,584
[6977]	26/09/02	1,420	1,436	1,378	1,423	+1.0	+0.07	3,400	1,760,539,904
[6977]	26/09/01	1,437	1,437	1,418	1,422	-32.0	-2.20	3,900	1,759,302,656
[6977]	26/08/31	1,433	1,457	1,433	1,454	-5.0	-0.34	700	1,798,893,184
[6977]	26/08/28	1,461	1,485	1,427	1,459	-29.0	-1.95	4,000	1,805,079,168
[6977]	26/08/27	1,506	1,506	1,486	1,488	-17.0	-1.13	3,700	1,840,958,080
[6977]	26/08/26	1,492	1,505	1,492	1,505	+19.0	+1.28	600	1,861,990,528
[6977]	26/08/25	1,446	1,486	1,441	1,486	+17.0	+1.16	2,000	1,838,483,712
[6977]	26/08/24	1,480	1,491	1,450	1,469	-21.0	-1.41	5,600	1,817,451,264
[6977]	26/08/21	1,477	1,524	1,477	1,490	-9.0	-0.60	1,200	1,843,432,448
[6977]	26/08/20	1,510	1,520	1,480	1,499	+1.0	+0.07	3,200	1,854,567,296
[6977]	26/08/19	1,483	1,514	1,481	1,498	-12.0	-0.79	1,600	1,853,330,048
[6977]	26/08/18	1,547	1,556	1,483	1,510	-28.0	-1.82	4,300	1,868,176,512
[6977]	26/08/17	1,463	1,538	1,463	1,538	+76.0	+5.20	5,800	1,902,818,176
[6977]	26/08/14	1,475	1,564	1,462	1,462	+42.0	+2.96	13,700	1,808,790,784
[6977]	26/08/13	1,552	1,559	1,418	1,420	-104.0	-6.82	16,700	1,756,828,288
[6977]	26/08/12	1,506	1,544	1,503	1,524	+6.0	+0.40	1,900	1,885,497,344
[6977]	26/08/10	1,560	1,560	1,518	1,518	-42.0	-2.69	2,100	1,878,074,112
[6977]	26/08/07	1,563	1,563	1,546	1,560	+17.0	+1.10	3,100	1,930,036,736
[6977]	26/08/06	1,604	1,604	1,541	1,543	-73.0	-4.52	3,000	1,909,004,288
[6977]	26/08/05	1,583	1,631	1,583	1,616	+33.0	+2.08	6,800	1,999,320,064
[6977]	26/08/04	1,569	1,583	1,563	1,583	+2.0	+0.13	3,400	1,958,492,288
[6977]	26/08/03	1,479	1,581	1,479	1,581	+64.0	+4.22	2,800	1,956,017,920
[6977]	26/07/31	1,565	1,602	1,501	1,517	-37.0	-2.38	12,600	1,876,836,992
[6977]	26/07/30	1,469	1,557	1,439	1,554	+55.0	+3.67	9,600	1,922,613,504
[6977]	26/07/29	1,382	1,620	1,382	1,499	+115.0	+8.31	29,900	1,854,567,296
[6977]	26/07/28	1,403	1,415	1,351	1,384	-48.0	-3.35	6,700	1,712,288,896
[6977]	26/07/27	1,451	1,465	1,412	1,432	-49.0	-3.31	7,300	1,771,674,752
[6977]	26/07/24	1,580	1,625	1,461	1,481	-49.0	-3.20	26,400	1,832,297,600
[6977]	26/07/23	1,580	1,580	1,517	1,530	-34.0	-2.17	3,600	1,892,920,576
[6977]	26/07/22	1,591	1,591	1,462	1,564	+13.0	+0.84	12,400	1,934,985,472
[6977]	26/07/21	1,374	1,623	1,345	1,551	+201.0	+14.89	25,300	1,918,901,888
[6977]	26/07/17	1,508	1,508	1,237	1,350	-170	-11.18	23,700	-
[6977]	26/07/16	1,598	1,611	1,520	1,520	-78	-4.88	6,200	-
[6977]	26/07/15	1,584	1,601	1,583	1,598	+14	+0.88	3,300	-
[6977]	26/07/14	1,566	1,595	1,565	1,584	+8	+0.51	1,600	-
[6977]	26/07/13	1,600	1,616	1,567	1,576	-52	-3.19	13,000	-
[6977]	26/07/10	1,598	1,650	1,587	1,628	+44	+2.78	8,400	-
[6977]	26/07/09	1,595	1,605	1,584	1,584	-13	-0.81	2,600	-
[6977]	26/07/08	1,611	1,611	1,550	1,597	-14	-0.87	7,300	-
[6977]	26/07/07	1,660	1,695	1,589	1,611	-89	-5.24	22,500	-
[6977]	26/07/06	1,616	1,732	1,550	1,700	+84	+5.20	20,100	-
[6977]	26/07/03	1,557	1,619	1,489	1,616	+44	+2.80	22,600	-
[6977]	26/07/02	1,698	1,698	1,568	1,572	-142	-8.28	39,200	-
[6977]	26/07/01	2,004	2,268	1,692	1,714	-224	-11.56	184,600	-
[6977]	26/06/30	1,498	1,938	1,498	1,938	+400	+26.01	67,500	-
[6977]	26/06/29	1,544	1,547	1,455	1,538	+13	+0.85	12,200	-
[6977]	26/06/26	1,390	1,544	1,362	1,525	+105	+7.39	31,700	-
[6977]	26/06/25	1,412	1,500	1,342	1,420	+38	+2.75	54,500	-
[6977]	26/06/24	1,226	1,447	1,226	1,382	+182	+15.17	84,400	-
[6977]	26/06/23	1,286	1,306	1,200	1,200	-86	-6.69	8,700	-
[6977]	26/06/22	1,247	1,297	1,247	1,286	+39	+3.13	5,200	-
[6977]	26/06/19	1,250	1,292	1,233	1,247	+19	+1.55	2,700	-
[6977]	26/06/18	1,184	1,293	1,184	1,228	+22	+1.82	8,600	-
[6977]	26/06/17	1,192	1,220	1,184	1,206	+14	+1.17	3,000	-
[6977]	26/06/16	1,240	1,240	1,192	1,192	-43	-3.48	4,000	-
[6977]	26/06/15	1,187	1,257	1,187	1,235	+48	+4.04	3,800	-
[6977]	26/06/12	1,231	1,231	1,184	1,187	-14	-1.17	4,900	-
[6977]	26/06/11	1,235	1,235	1,200	1,201	-64	-5.06	3,700	-
[6977]	26/06/10	1,269	1,304	1,254	1,265	-34	-2.62	11,200	-
[6977]	26/06/09	1,131	1,301	1,131	1,299	+168	+14.85	15,200	-
[6977]	26/06/08	1,105	1,160	1,041	1,131	-94	-7.67	17,500	-
[6977]	26/06/05	1,228	1,250	1,216	1,225	-2	-0.16	1,900	-
[6977]	26/06/04	1,246	1,249	1,216	1,227	-21	-1.68	4,800	-
[6977]	26/06/03	1,250	1,343	1,215	1,248	-32	-2.50	21,700	-
[6977]	26/06/02	1,280	1,287	1,220	1,280	-30	-2.29	35,200	-
[6977]	26/06/01	1,450	1,615	1,215	1,310	-80	-5.76	185,100	-
[6977]	26/05/29	1,400	1,627	1,311	1,390	+63	+4.75	572,700	-
[6977]	26/05/28	1,027	1,327	1,027	1,327	+300	+29.21	313,900	-
[6977]	26/05/27	1,015	1,028	1,009	1,027	-1	-0.10	2,300	-
[6977]	26/05/26	1,015	1,028	1,010	1,028	+13	+1.28	1,500	-
[6977]	26/05/25	1,000	1,021	952	1,015	+31	+3.15	6,300	-
[6977]	26/05/22	989	993	984	984	-13.0	-1.30	800	-
[6977]	26/05/21	994	997	994	997	-27.0	-2.64	400	-
[6977]	26/05/20	－	－	－	1,024	－	－	0	-
[6977]	26/05/19	998	1,026	998	1,024	+22.0	+2.20	500	-
[6977]	26/05/18	971	1,002	971	1,002	+28.0	+2.87	8,800	-
[6977]	26/05/15	1,080	1,090	974	974	-106.0	-9.81	10,400	-
[6977]	26/05/14	1,129	1,130	1,031	1,080	-44.0	-3.91	10,500	-
[6977]	26/05/13	1,094	1,124	1,094	1,124	+39.0	+3.59	6,000	-
[6977]	26/05/12	1,075	1,085	1,070	1,085	+13.0	+1.21	2,500	-
[6977]	26/05/11	1,071	1,073	1,057	1,072	+16.0	+1.52	8,100	-
[6977]	26/05/08	1,024	1,056	1,024	1,056	+32.0	+3.12	6,000	-
[6977]	26/05/07	1,007	1,024	990	1,024	+24.0	+2.40	6,600	-
[6977]	26/05/01	990	1,000	990	1,000	+8.0	+0.81	9,400	-
[6977]	26/04/30	995	999	980	992	-3.0	-0.30	4,000	-
[6977]	26/04/28	1,006	1,007	986	995	+4.0	+0.40	4,400	-
[6977]	26/04/27	1,004	1,004	974	991	+1	+0.10	8,100	-
[6977]	26/04/24	988	1,002	988	990	-1	-0.10	1,100	-
[6977]	26/04/23	997	1,010	985	991	0	0.00	5,400	-
[6977]	26/04/22	984	999	984	991	-3	-0.30	1,200	-
[6977]	26/04/21	985	994	970	994	+9	+0.91	2,800	-
[6977]	26/04/20	992	1,005	985	985	-13	-1.30	1,300	-
[6977]	26/04/17	999	999	981	998	+1	+0.10	1,400	-
[6977]	26/04/16	987	1,000	987	997	+10	+1.01	3,300	-
[6977]	26/04/15	977	987	976	987	-1	-0.10	2,100	-
[6977]	26/04/14	980	988	978	988	+8	+0.82	2,300	-
[6977]	26/04/13	980	981	970	980	0	0.00	1,800	-
[6977]	26/04/10	987	987	980	980	-8	-0.81	900	-
[6977]	26/04/09	978	990	977	988	+11	+1.13	1,600	-
[6977]	26/04/08	978	984	976	977	-1	-0.10	800	-
[6977]	26/04/07	980	981	960	978	-2	-0.20	2,300	-
[6977]	26/04/06	980	992	969	980	-11	-1.11	3,200	-
[6977]	26/04/03	975	991	975	991	+16	+1.64	300	-
[6977]	26/04/02	981	985	970	975	-21	-2.11	11,000	-
[6977]	26/04/01	995	1,001	986	996	+1	+0.10	1,900	-
[6977]	26/03/31	983	995	979	995	+10	+1.02	2,200	-
[6977]	26/03/30	975	985	972	985	-3	-0.30	2,100	-
[6977]	26/03/27	984	989	984	988	－	－	1,100	-
[6977]	26/03/26	－	－	－	1,000	－	－	0	-
[6977]	26/03/25	1,000	1,000	999	1,000	0	0.00	600	-
[6977]	26/03/24	995	1,008	995	1,000	+5	+0.50	1,400	-
[6977]	26/03/23	1,006	1,006	970	995	-12	-1.19	3,500	-
[6977]	26/03/19	1,011	1,024	1,007	1,007	-5	-0.49	3,500	-
[6977]	26/03/18	1,009	1,012	1,006	1,012	+7	+0.70	2,800	-
[6977]	26/03/17	998	1,009	998	1,005	+3	+0.30	2,100	-
[6977]	26/03/16	995	1,007	980	1,002	+7	+0.70	6,900	-
[6977]	26/03/13	968	995	968	995	+12	+1.22	4,000	-
[6977]	26/03/12	971	983	971	983	+11	+1.13	3,500	-
[6977]	26/03/11	968	975	968	972	+4	+0.41	4,400	-
[6977]	26/03/10	958	968	955	968	+18	+1.89	4,000	-
[6977]	26/03/09	940	950	930	950	0	0.00	4,000	-
[6977]	26/03/06	946	950	943	950	0	0.00	900	-
[6977]	26/03/05	938	959	938	950	+15	+1.60	3,300	-
[6977]	26/03/04	931	938	931	935	0	0.00	3,200	-
[6977]	26/03/03	989	990	935	935	-63	-6.31	10,000	-
[6977]	26/03/02	980	1,017	978	998	+4	+0.40	4,700	-
[6977]	26/02/27	989	994	969	994	+5	+0.51	5,700	-
[6977]	26/02/26	963	991	962	989	+22	+2.28	5,000	-
[6977]	26/02/25	964	1,008	952	967	+26	+2.76	15,800	-
[6977]	26/02/24	913	948	911	941	+31	+3.41	11,600	-
[6977]	26/02/20	904	910	900	910	+5	+0.55	8,000	-
[6977]	26/02/19	947	957	898	905	-31	-3.31	30,100	-
[6977]	26/02/18	929	936	891	936	+5	+0.54	24,400	-
[6977]	26/02/17	902	931	884	931	+38	+4.26	11,100	-
[6977]	26/02/16	917	921	880	893	-26	-2.83	14,400	-
[6977]	26/02/13	933	933	918	919	-14	-1.50	800	-
[6977]	26/02/12	951	953	925	933	-18	-1.89	9,400	-
[6977]	26/02/10	963	963	951	951	-12	-1.25	2,500	-
[6977]	26/02/09	960	963	951	963	+3	+0.31	3,100	-
[6977]	26/02/06	983	983	940	960	-23	-2.34	7,800	-
[6977]	26/02/05	989	989	983	983	-7	-0.71	700	-
[6977]	26/02/04	996	997	990	990	+3	+0.30	1,400	-
[6977]	26/02/03	999	1,000	987	987	-12	-1.20	400	-
[6977]	26/02/02	1,031	1,031	976	999	-2	-0.20	5,500	-
[6977]	26/01/30	1,001	1,001	1,001	1,001	+2	+0.20	100	-
[6977]	26/01/29	999	999	999	999	+7	+0.71	100	-
[6977]	26/01/28	991	999	991	992	-18	-1.78	800	-
[6977]	26/01/27	998	1,010	998	1,010	0	0.00	2,000	-
[6977]	26/01/26	995	1,065	995	1,010	+4	+0.40	3,300	-
[6977]	26/01/23	997	1,007	990	1,006	+9	+0.90	2,400	-
[6977]	26/01/22	1,008	1,012	997	997	-22	-2.16	2,400	-
[6977]	26/01/21	1,049	1,140	987	1,019	0	0.00	31,200	-
[6977]	26/01/20	995	1,059	979	1,019	+22	+2.21	6,500	-
[6977]	26/01/19	984	997	980	997	-2	-0.20	2,800	-
[6977]	26/01/16	990	1,001	984	999	+8	+0.81	3,700	-
[6977]	26/01/15	1,000	1,012	990	991	-8	-0.80	2,000	-
[6977]	26/01/14	1,004	1,005	985	999	-6	-0.60	5,800	-
[6977]	26/01/13	1,026	1,026	1,005	1,005	-10	-0.99	3,100	-
[6977]	26/01/09	1,019	1,044	957	1,015	-5	-0.49	18,500	-
[6977]	26/01/08	1,103	1,190	1,020	1,020	-83	-7.52	71,500	-
[6977]	26/01/07	955	1,103	955	1,103	+150	+15.74	55,900	-
[6977]	26/01/06	970	970	952	953	-17	-1.75	1,800	-
[6977]	26/01/05	961	970	950	970	+4	+0.41	1,700	-
[6977]	25/12/30	970	980	966	966	+11	+1.15	1,300	-
[6977]	25/12/29	960	969	955	955	-6	-0.62	700	-
[6977]	25/12/26	959	961	942	961	+5	+0.52	3,400	-
[6977]	25/12/25	942	956	941	956	+12	+1.27	1,700	-
[6977]	25/12/24	950	950	944	944	-6	-0.63	600	-
[6977]	25/12/23	940	950	940	950	+10	+1.06	1,200	-
[6977]	25/12/22	942	944	940	940	-6	-0.63	2,600	-
[6977]	25/12/19	955	961	946	946	-9	-0.94	1,500	-
[6977]	25/12/18	975	980	955	955	-15	-1.55	3,700	-
[6977]	25/12/17	970	970	955	970	+15	+1.57	500	-
[6977]	25/12/16	955	955	955	955	0	0.00	100	-
[6977]	25/12/15	960	960	955	955	－	－	700	-
[6977]	25/12/12	－	－	－	955	－	－	0	-
[6977]	25/12/11	955	955	955	955	0	0.00	100	-
[6977]	25/12/10	986	986	955	955	-20	-2.05	1,200	-
[6977]	25/12/09	957	975	956	975	+20	+2.09	3,600	-
[6977]	25/12/08	960	960	946	955	-5	-0.52	1,100	-
[6977]	25/12/05	961	970	960	960	-4	-0.41	800	-
[6977]	25/12/04	964	964	964	964	-2	-0.21	500	-
[6977]	25/12/03	966	966	966	966	0	0.00	100	-
[6977]	25/12/02	978	978	966	966	-19	-1.93	1,900	-
[6977]	25/12/01	975	985	974	985	+10	+1.03	2,600	-
[6977]	25/11/28	940	975	940	975	+20	+2.09	3,300	-
[6977]	25/11/27	956	956	950	955	-1	-0.10	500	-
[6977]	25/11/26	956	956	956	956	+15	+1.59	100	-
[6977]	25/11/25	911	941	911	941	+21	+2.28	400	-
[6977]	25/11/21	925	925	920	920	-8	-0.86	200	-
[6977]	25/11/20	933	933	928	928	-18	-1.90	1,000	-
[6977]	25/11/19	910	946	886	946	+21	+2.27	1,800	-
[6977]	25/11/18	925	925	925	925	+10	+1.09	500	-
[6977]	25/11/17	902	942	902	915	+3	+0.33	1,000	-
[6977]	25/11/14	941	952	912	912	-14	-1.51	1,500	-
[6977]	25/11/13	941	941	926	926	-26	-2.73	400	-
[6977]	25/11/12	936	981	936	952	+26	+2.81	1,100	-
[6977]	25/11/11	960	965	926	926	-40	-4.14	1,700	-
[6977]	25/11/10	957	970	942	966	-6	-0.62	1,200	-
[6977]	25/11/07	960	988	960	972	+18	+1.89	2,700	-
[6977]	25/11/06	969	986	954	954	+2	+0.21	4,600	-
[6977]	25/11/05	949	952	949	952	-11	-1.14	600	-
[6977]	25/11/04	934	969	934	963	+20	+2.12	4,900	-
[6977]	25/10/31	966	969	943	943	-8	-0.84	3,100	-
[6977]	25/10/30	943	951	939	951	0	0.00	2,200	-
[6977]	25/10/29	960	966	951	951	-7	-0.73	4,400	-
[6977]	25/10/28	915	964	909	958	+49	+5.39	5,700	-
[6977]	25/10/27	900	909	892	909	+23	+2.60	2,400	-
[6977]	25/10/24	885	900	885	886	-11	-1.23	1,100	-
[6977]	25/10/23	874	897	874	897	+12	+1.36	800	-
[6977]	25/10/22	880	900	880	885	+20	+2.31	1,700	-
[6977]	25/10/21	879	880	863	865	-5	-0.57	1,200	-
[6977]	25/10/20	870	870	869	870	0	0.00	2,200	-
[6977]	25/10/17	860	870	860	870	+7	+0.81	1,100	-
[6977]	25/10/16	857	865	850	863	+6	+0.70	2,500	-
[6977]	25/10/15	838	857	838	857	+17	+2.02	500	-
[6977]	25/10/14	846	846	840	840	-6	-0.71	500	-
[6977]	25/10/10	855	855	846	846	+2	+0.24	2,400	-
[6977]	25/10/09	846	846	842	844	+1	+0.12	900	-
[6977]	25/10/08	841	843	841	843	-4	-0.47	1,300	-
[6977]	25/10/07	853	853	847	847	+1	+0.12	600	-
[6977]	25/10/06	860	870	844	846	-14	-1.63	1,500	-
[6977]	25/10/03	850	860	850	860	+20	+2.38	200	-
[6977]	25/10/02	857	861	840	840	-39	-4.44	1,500	-
[6977]	25/10/01	882	898	862	879	+13	+1.50	2,000	-
[6977]	25/09/30	865	866	865	866	+14	+1.64	600	-
[6977]	25/09/29	852	852	852	852	-6	-0.70	200	-
[6977]	25/09/26	850	858	850	858	+8	+0.94	500	-
[6977]	25/09/25	842	850	842	850	+3	+0.35	800	-
[6977]	25/09/24	836	847	836	847	+11	+1.32	800	-
[6977]	25/09/22	843	843	836	836	-9	-1.07	700	-
[6977]	25/09/19	850	850	845	845	+3	+0.36	600	-
[6977]	25/09/18	852	852	842	842	-10	-1.17	400	-
[6977]	25/09/17	849	860	849	852	+18	+2.16	2,500	-
[6977]	25/09/16	849	849	834	834	-7	-0.83	400	-
[6977]	25/09/12	845	845	841	841	－	－	500	-
[6977]	25/09/11	－	－	－	845	－	－	0	-
[6977]	25/09/10	849	849	845	845	-5	-0.59	1,200	-
[6977]	25/09/09	850	850	850	850	0	0.00	1,800	-
[6977]	25/09/08	850	850	850	850	－	－	800	-
[6977]	25/09/05	－	－	－	850	－	－	0	-