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
[7363]	26/10/29	1,281	1,304	1,281	1,282	-2.0	-0.16	1,700	1,141,944,064
[7363]	26/10/28	1,302	1,310	1,277	1,284	-38.0	-2.87	2,800	1,143,725,568
[7363]	26/10/27	－	－	－	1,322	－	－	0	-
[7363]	26/10/26	1,301	1,331	1,301	1,322	+15.0	+1.15	2,500	1,177,574,144
[7363]	26/10/23	1,306	1,307	1,272	1,307	+2.0	+0.15	5,400	1,164,212,864
[7363]	26/10/22	1,311	1,314	1,305	1,305	-6.0	-0.46	2,400	1,162,431,360
[7363]	26/10/21	1,311	1,373	1,308	1,311	0	+0.00	4,800	1,167,775,872
[7363]	26/10/20	1,303	1,311	1,300	1,311	+9.0	+0.69	1,900	1,167,775,872
[7363]	26/10/19	1,301	1,310	1,297	1,302	-4.0	-0.31	4,100	1,159,759,104
[7363]	26/10/16	1,300	1,313	1,291	1,306	+11.0	+0.85	2,600	1,163,322,112
[7363]	26/10/15	1,351	1,351	1,252	1,295	-74.0	-5.41	6,600	1,153,523,840
[7363]	26/10/14	1,389	1,389	1,359	1,369	+10.0	+0.74	600	1,219,439,488
[7363]	26/10/13	1,351	1,390	1,351	1,359	-2.0	-0.15	1,600	1,210,531,968
[7363]	26/10/09	1,382	1,382	1,333	1,361	-52.0	-3.68	1,200	1,212,313,472
[7363]	26/10/08	1,355	1,413	1,331	1,413	+58.0	+4.28	2,000	1,258,632,576
[7363]	26/10/07	1,379	1,379	1,355	1,355	-44.0	-3.15	1,800	1,206,968,960
[7363]	26/10/06	1,419	1,419	1,389	1,399	+3.0	+0.21	600	1,246,162,048
[7363]	26/10/05	1,360	1,429	1,360	1,396	+36.0	+2.65	2,900	1,243,489,792
[7363]	26/10/02	1,381	1,407	1,358	1,360	-28.0	-2.02	2,800	1,211,422,720
[7363]	26/10/01	1,380	1,472	1,372	1,388	+2.0	+0.14	9,100	1,236,363,776
[7363]	26/09/30	1,345	1,388	1,333	1,386	+11.0	+0.80	5,000	1,234,582,272
[7363]	26/09/29	1,383	1,402	1,375	1,375	-38.0	-2.69	4,200	1,224,784,000
[7363]	26/09/28	1,388	1,413	1,368	1,413	+38.0	+2.76	9,800	1,258,632,576
[7363]	26/09/25	1,446	1,452	1,355	1,375	-50.0	-3.51	27,200	1,224,784,000
[7363]	26/09/24	1,660	1,732	1,425	1,425	-224.0	-13.58	158,000	1,269,321,600
[7363]	26/09/18	1,379	1,649	1,349	1,649	+300.0	+22.24	155,800	1,468,850,048
[7363]	26/09/17	1,348	1,362	1,348	1,349	+1.0	+0.07	6,000	1,201,624,448
[7363]	26/09/16	1,380	1,599	1,325	1,348	+49.0	+3.77	92,800	1,200,733,696
[7363]	26/09/15	1,279	1,299	1,278	1,299	+1.0	+0.08	600	1,157,086,848
[7363]	26/09/14	1,298	1,298	1,298	1,298	+17.0	+1.33	300	1,156,196,096
[7363]	26/09/11	1,266	1,281	1,266	1,281	0	+0.00	300	1,141,053,312
[7363]	26/09/10	1,282	1,297	1,280	1,281	-1.0	-0.08	3,900	1,141,053,312
[7363]	26/09/09	1,281	1,282	1,281	1,282	-11.0	-0.85	500	1,141,944,064
[7363]	26/09/08	1,290	1,293	1,268	1,293	-7.0	-0.54	1,400	1,151,742,336
[7363]	26/09/07	1,300	1,300	1,300	1,300	0	+0.00	800	1,157,977,600
[7363]	26/09/04	1,277	1,300	1,256	1,300	0	+0.00	2,200	1,157,977,600
[7363]	26/09/03	1,271	1,300	1,271	1,300	+29.0	+2.28	300	1,157,977,600
[7363]	26/09/02	1,281	1,281	1,259	1,271	-17.0	-1.32	1,900	1,132,145,792
[7363]	26/09/01	1,311	1,311	1,288	1,288	-27.0	-2.05	300	1,147,288,576
[7363]	26/08/31	1,301	1,315	1,301	1,315	+14.0	+1.08	200	1,171,338,880
[7363]	26/08/28	1,316	1,318	1,301	1,301	-15.0	-1.14	500	1,158,868,352
[7363]	26/08/27	1,308	1,318	1,288	1,316	+9.0	+0.69	7,100	1,172,229,632
[7363]	26/08/26	1,301	1,307	1,301	1,307	+7.0	+0.54	400	1,164,212,864
[7363]	26/08/25	1,285	1,341	1,285	1,300	+37.0	+2.93	4,000	1,157,977,600
[7363]	26/08/24	1,263	1,263	1,263	1,263	-12.0	-0.94	1,100	1,125,019,776
[7363]	26/08/21	1,299	1,299	1,269	1,275	-24.0	-1.85	1,200	1,135,708,800
[7363]	26/08/20	1,253	1,300	1,253	1,299	+40.0	+3.18	1,800	1,157,086,848
[7363]	26/08/19	1,279	1,279	1,251	1,259	-14.0	-1.10	1,700	1,121,456,768
[7363]	26/08/18	1,342	1,342	1,266	1,273	-39.0	-2.97	12,200	1,133,927,296
[7363]	26/08/17	1,368	1,425	1,300	1,312	-55.0	-4.02	18,900	1,168,666,624
[7363]	26/08/14	1,970	1,970	1,350	1,367	-203.0	-12.93	119,200	1,217,657,984
[7363]	26/08/13	1,210	1,570	1,193	1,570	+300.0	+23.62	23,700	1,398,480,640
[7363]	26/08/12	1,210	1,450	1,210	1,270	+90.0	+7.63	30,400	1,131,255,040
[7363]	26/08/10	1,188	1,200	1,180	1,180	-15.0	-1.26	1,000	1,051,087,360
[7363]	26/08/07	1,197	1,197	1,195	1,195	-6.0	-0.50	400	1,064,448,640
[7363]	26/08/06	1,201	1,201	1,201	1,201	-29.0	-2.36	100	1,069,793,152
[7363]	26/08/05	1,229	1,230	1,229	1,230	+4.0	+0.33	400	1,095,624,960
[7363]	26/08/04	1,180	1,227	1,180	1,226	+37.0	+3.11	1,800	1,092,061,952
[7363]	26/08/03	1,180	1,210	1,180	1,189	+8.0	+0.68	1,300	1,059,104,128
[7363]	26/07/31	1,215	1,215	1,177	1,181	-4.0	-0.34	1,300	1,051,978,112
[7363]	26/07/30	1,188	1,218	1,185	1,185	-15.0	-1.25	1,400	1,055,541,120
[7363]	26/07/29	1,258	1,258	1,178	1,200	-46.0	-3.69	5,200	1,068,902,400
[7363]	26/07/28	1,200	1,246	1,150	1,246	+64.0	+5.41	6,900	1,109,876,992
[7363]	26/07/27	1,179	1,274	1,124	1,182	+15.0	+1.29	29,700	1,052,868,864
[7363]	26/07/24	1,131	1,167	1,101	1,167	+66.0	+5.99	1,500	1,039,507,584
[7363]	26/07/23	1,107	1,107	1,100	1,101	+24.0	+2.23	1,700	980,717,952
[7363]	26/07/22	1,038	1,077	1,038	1,077	+39.0	+3.76	1,900	959,339,904
[7363]	26/07/21	1,031	1,096	1,031	1,038	+7.0	+0.68	4,000	924,600,576
[7363]	26/07/17	1,040	1,040	1,031	1,031	-29	-2.74	900	-
[7363]	26/07/16	1,042	1,060	1,041	1,060	+9	+0.86	1,100	-
[7363]	26/07/15	1,052	1,062	1,051	1,051	-20	-1.87	1,200	-
[7363]	26/07/14	1,071	1,071	1,071	1,071	0	0.00	400	-
[7363]	26/07/13	1,075	1,075	1,048	1,071	-5	-0.46	500	-
[7363]	26/07/10	1,047	1,076	1,047	1,076	+32	+3.07	500	-
[7363]	26/07/09	1,044	1,044	1,044	1,044	-9	-0.85	200	-
[7363]	26/07/08	1,052	1,054	1,052	1,053	+1	+0.10	1,000	-
[7363]	26/07/07	1,056	1,070	1,045	1,052	-18	-1.68	3,000	-
[7363]	26/07/06	1,065	1,070	1,039	1,070	+10	+0.94	1,000	-
[7363]	26/07/03	1,050	1,080	1,035	1,060	+10	+0.95	1,500	-
[7363]	26/07/02	1,061	1,065	1,050	1,050	+19	+1.84	1,500	-
[7363]	26/07/01	1,045	1,058	1,031	1,031	-131	-11.27	12,600	-
[7363]	26/06/30	1,080	1,177	1,075	1,162	+102	+9.62	7,200	-
[7363]	26/06/29	1,055	1,065	1,027	1,060	+35	+3.41	1,300	-
[7363]	26/06/26	1,041	1,041	1,012	1,025	+14	+1.38	1,100	-
[7363]	26/06/25	1,030	1,030	1,011	1,011	-9	-0.88	700	-
[7363]	26/06/24	1,020	1,020	1,020	1,020	0	0.00	200	-
[7363]	26/06/23	1,020	1,020	1,020	1,020	-10	-0.97	100	-
[7363]	26/06/22	1,000	1,030	1,000	1,030	+30	+3.00	1,400	-
[7363]	26/06/19	1,015	1,015	991	1,000	-15	-1.48	2,600	-
[7363]	26/06/18	1,010	1,026	1,010	1,015	+5	+0.50	4,300	-
[7363]	26/06/17	1,010	1,020	1,010	1,010	0	0.00	5,400	-
[7363]	26/06/16	1,004	1,018	987	1,010	-4	-0.39	7,200	-
[7363]	26/06/15	1,019	1,019	999	1,014	-10	-0.98	4,000	-
[7363]	26/06/12	1,043	1,044	1,005	1,024	-21	-2.01	5,900	-
[7363]	26/06/11	1,060	1,105	998	1,045	-19	-1.79	10,300	-
[7363]	26/06/10	1,096	1,096	1,064	1,064	-32	-2.92	400	-
[7363]	26/06/09	1,090	1,098	1,050	1,096	+36	+3.40	3,000	-
[7363]	26/06/08	1,100	1,100	1,060	1,060	-40	-3.64	2,600	-
[7363]	26/06/05	1,080	1,100	1,080	1,100	+19	+1.76	1,000	-
[7363]	26/06/04	1,130	1,130	1,072	1,081	-49	-4.34	3,300	-
[7363]	26/06/03	1,145	1,145	1,130	1,130	-21	-1.82	900	-
[7363]	26/06/02	1,151	1,151	1,151	1,151	-30	-2.54	100	-
[7363]	26/06/01	1,151	1,181	1,151	1,181	+30	+2.61	900	-
[7363]	26/05/29	1,170	1,170	1,145	1,151	-33	-2.79	700	-
[7363]	26/05/28	1,161	1,184	1,161	1,184	-5	-0.42	1,000	-
[7363]	26/05/27	1,150	1,190	1,150	1,189	+39	+3.39	1,900	-
[7363]	26/05/26	1,130	1,150	1,121	1,150	+20	+1.77	3,600	-
[7363]	26/05/25	1,156	1,156	1,130	1,130	-20	-1.74	3,000	-
[7363]	26/05/22	1,158	1,160	1,148	1,150	-7.0	-0.61	1,500	-
[7363]	26/05/21	1,154	1,158	1,131	1,157	+18.0	+1.58	1,400	-
[7363]	26/05/20	1,140	1,155	1,133	1,139	-30.0	-2.57	3,300	-
[7363]	26/05/19	1,187	1,187	1,157	1,169	-18.0	-1.52	1,800	-
[7363]	26/05/18	1,206	1,206	1,170	1,187	+6.0	+0.51	800	-
[7363]	26/05/15	1,237	1,237	1,170	1,181	-50.0	-4.06	1,700	-
[7363]	26/05/14	1,244	1,244	1,207	1,231	-13.0	-1.05	900	-
[7363]	26/05/13	1,244	1,244	1,244	1,244	-7.0	-0.56	100	-
[7363]	26/05/12	1,251	1,251	1,251	1,251	+18.0	+1.46	200	-
[7363]	26/05/11	1,233	1,233	1,233	1,233	+20.0	+1.65	100	-
[7363]	26/05/08	1,220	1,220	1,207	1,213	-2.0	-0.16	300	-
[7363]	26/05/07	1,220	1,220	1,200	1,215	-5.0	-0.41	1,100	-
[7363]	26/05/01	1,210	1,220	1,190	1,220	0	+0.00	700	-
[7363]	26/04/30	1,220	1,250	1,202	1,220	0	+0.00	1,000	-
[7363]	26/04/28	1,235	1,235	1,200	1,220	-14.0	-1.13	2,000	-
[7363]	26/04/27	1,245	1,245	1,234	1,234	-26	-2.06	300	-
[7363]	26/04/24	1,245	1,260	1,225	1,260	+10	+0.80	700	-
[7363]	26/04/23	1,271	1,271	1,246	1,250	-21	-1.65	1,600	-
[7363]	26/04/22	1,270	1,290	1,270	1,271	+4	+0.32	700	-
[7363]	26/04/21	1,280	1,280	1,260	1,267	-17	-1.32	1,500	-
[7363]	26/04/20	1,284	1,284	1,284	1,284	0	0.00	200	-
[7363]	26/04/17	1,300	1,300	1,283	1,284	-27	-2.06	900	-
[7363]	26/04/16	1,279	1,311	1,275	1,311	+32	+2.50	1,500	-
[7363]	26/04/15	1,289	1,289	1,279	1,279	-12	-0.93	1,200	-
[7363]	26/04/14	1,320	1,320	1,290	1,291	+1	+0.08	400	-
[7363]	26/04/13	1,340	1,340	1,290	1,290	-35	-2.64	1,000	-
[7363]	26/04/10	1,305	1,325	1,277	1,325	+20	+1.53	500	-
[7363]	26/04/09	1,305	1,305	1,290	1,305	+9	+0.69	600	-
[7363]	26/04/08	1,285	1,305	1,275	1,296	+11	+0.86	1,700	-
[7363]	26/04/07	1,285	1,290	1,285	1,285	0	0.00	1,100	-
[7363]	26/04/06	1,285	1,295	1,285	1,285	0	0.00	2,400	-
[7363]	26/04/03	1,276	1,286	1,276	1,285	+15	+1.18	700	-
[7363]	26/04/02	1,290	1,290	1,270	1,270	-25	-1.93	1,300	-
[7363]	26/04/01	1,298	1,300	1,295	1,295	+14	+1.09	1,100	-
[7363]	26/03/31	1,299	1,299	1,277	1,281	-29	-2.21	3,000	-
[7363]	26/03/30	1,313	1,313	1,285	1,310	-79	-5.69	4,600	-
[7363]	26/03/27	1,388	1,389	1,360	1,389	0	0.00	6,100	-
[7363]	26/03/26	1,389	1,389	1,389	1,389	+1	+0.07	500	-
[7363]	26/03/25	1,393	1,393	1,363	1,388	-4	-0.29	2,400	-
[7363]	26/03/24	1,384	1,395	1,382	1,392	+8	+0.58	7,200	-
[7363]	26/03/23	1,365	1,394	1,355	1,384	+19	+1.39	5,200	-
[7363]	26/03/19	1,370	1,380	1,365	1,365	-5	-0.36	2,400	-
[7363]	26/03/18	1,390	1,396	1,370	1,370	-1	-0.07	3,500	-
[7363]	26/03/17	1,387	1,387	1,357	1,371	-7	-0.51	400	-
[7363]	26/03/16	1,366	1,378	1,337	1,378	+7	+0.51	3,100	-
[7363]	26/03/13	1,366	1,371	1,366	1,371	+5	+0.37	800	-
[7363]	26/03/12	1,431	1,431	1,365	1,366	-54	-3.80	4,000	-
[7363]	26/03/11	1,371	1,420	1,371	1,420	+54	+3.95	2,200	-
[7363]	26/03/10	1,366	1,366	1,365	1,366	+3	+0.22	1,700	-
[7363]	26/03/09	1,381	1,385	1,362	1,363	-49	-3.47	1,500	-
[7363]	26/03/06	1,402	1,432	1,402	1,412	+6	+0.43	1,300	-
[7363]	26/03/05	1,440	1,440	1,406	1,406	+26	+1.88	1,300	-
[7363]	26/03/04	1,405	1,405	1,380	1,380	-55	-3.83	2,300	-
[7363]	26/03/03	1,426	1,468	1,412	1,435	+9	+0.63	1,900	-
[7363]	26/03/02	1,420	1,426	1,420	1,426	+17	+1.21	1,900	-
[7363]	26/02/27	1,378	1,409	1,378	1,409	+11	+0.79	4,800	-
[7363]	26/02/26	1,397	1,398	1,384	1,398	+14	+1.01	2,700	-
[7363]	26/02/25	1,377	1,395	1,377	1,384	+9	+0.65	600	-
[7363]	26/02/24	1,411	1,411	1,366	1,375	+5	+0.36	4,700	-
[7363]	26/02/20	1,367	1,370	1,367	1,370	-5	-0.36	1,000	-
[7363]	26/02/19	1,385	1,388	1,375	1,375	-10	-0.72	2,000	-
[7363]	26/02/18	1,400	1,400	1,385	1,385	-16	-1.14	8,500	-
[7363]	26/02/17	1,425	1,610	1,401	1,401	-39	-2.71	46,800	-
[7363]	26/02/16	1,542	1,542	1,420	1,440	-102	-6.61	8,300	-
[7363]	26/02/13	1,545	1,560	1,538	1,542	-13	-0.84	2,300	-
[7363]	26/02/12	1,540	1,555	1,540	1,555	+13	+0.84	600	-
[7363]	26/02/10	1,538	1,547	1,538	1,542	+5	+0.33	800	-
[7363]	26/02/09	1,541	1,542	1,535	1,537	-1	-0.07	1,200	-
[7363]	26/02/06	1,537	1,538	1,537	1,538	-7	-0.45	500	-
[7363]	26/02/05	1,540	1,560	1,536	1,545	+6	+0.39	3,300	-
[7363]	26/02/04	1,563	1,563	1,538	1,539	-40	-2.53	2,000	-
[7363]	26/02/03	1,553	1,579	1,553	1,579	+26	+1.67	1,200	-
[7363]	26/02/02	1,568	1,568	1,551	1,553	-15	-0.96	2,900	-
[7363]	26/01/30	1,573	1,573	1,568	1,568	-5	-0.32	1,300	-
[7363]	26/01/29	1,597	1,609	1,573	1,573	-49	-3.02	1,800	-
[7363]	26/01/28	1,610	1,622	1,600	1,622	+22	+1.38	2,300	-
[7363]	26/01/27	1,595	1,600	1,595	1,600	0	0.00	300	-
[7363]	26/01/26	1,601	1,637	1,600	1,600	-15	-0.93	1,900	-
[7363]	26/01/23	1,595	1,615	1,595	1,615	+20	+1.25	1,500	-
[7363]	26/01/22	1,602	1,602	1,595	1,595	+3	+0.19	200	-
[7363]	26/01/21	1,601	1,610	1,592	1,592	-18	-1.12	1,900	-
[7363]	26/01/20	1,609	1,610	1,595	1,610	-1	-0.06	5,200	-
[7363]	26/01/19	1,607	1,622	1,601	1,611	-1	-0.06	3,900	-
[7363]	26/01/16	1,630	1,639	1,607	1,612	-12	-0.74	1,400	-
[7363]	26/01/15	1,617	1,624	1,602	1,624	+22	+1.37	1,200	-
[7363]	26/01/14	1,616	1,616	1,600	1,602	-14	-0.87	7,900	-
[7363]	26/01/13	1,644	1,644	1,616	1,616	-28	-1.70	5,300	-
[7363]	26/01/09	1,619	1,644	1,619	1,644	+24	+1.48	2,300	-
[7363]	26/01/08	1,615	1,636	1,611	1,620	+9	+0.56	7,100	-
[7363]	26/01/07	1,625	1,900	1,589	1,611	-34	-2.07	90,700	-
[7363]	26/01/06	1,640	1,645	1,635	1,645	+10	+0.61	2,400	-
[7363]	26/01/05	1,593	1,635	1,593	1,635	+39	+2.44	2,500	-
[7363]	25/12/30	1,588	1,600	1,588	1,596	-9	-0.56	1,300	-
[7363]	25/12/29	1,619	1,619	1,581	1,605	-14	-0.86	2,500	-
[7363]	25/12/26	1,614	1,619	1,588	1,619	+30	+1.89	10,900	-
[7363]	25/12/25	1,552	1,589	1,550	1,589	+37	+2.38	8,400	-
[7363]	25/12/24	1,576	1,595	1,552	1,552	-33	-2.08	12,500	-
[7363]	25/12/23	1,608	1,626	1,576	1,585	-20	-1.25	17,400	-
[7363]	25/12/22	1,810	1,818	1,605	1,605	+35	+2.23	91,100	-
[7363]	25/12/19	1,565	1,579	1,565	1,570	+5	+0.32	600	-
[7363]	25/12/18	1,550	1,588	1,550	1,565	-15	-0.95	2,000	-
[7363]	25/12/17	1,555	1,582	1,555	1,580	-1	-0.06	4,200	-
[7363]	25/12/16	1,575	1,581	1,556	1,581	+6	+0.38	1,700	-
[7363]	25/12/15	1,580	1,588	1,575	1,575	-5	-0.32	300	-
[7363]	25/12/12	1,575	1,590	1,575	1,580	+16	+1.02	2,100	-
[7363]	25/12/11	1,573	1,573	1,553	1,564	+31	+2.02	1,400	-
[7363]	25/12/10	1,596	1,605	1,507	1,533	-63	-3.95	6,100	-
[7363]	25/12/09	1,607	1,610	1,596	1,596	-4	-0.25	3,200	-
[7363]	25/12/08	1,598	1,600	1,596	1,600	0	0.00	1,800	-
[7363]	25/12/05	1,609	1,609	1,589	1,600	-49	-2.97	3,700	-
[7363]	25/12/04	1,618	1,649	1,590	1,649	+50	+3.13	2,000	-
[7363]	25/12/03	1,580	1,599	1,580	1,599	-7	-0.44	1,200	-
[7363]	25/12/02	1,593	1,609	1,593	1,606	+13	+0.82	1,500	-
[7363]	25/12/01	1,610	1,614	1,586	1,593	-17	-1.06	900	-
[7363]	25/11/28	1,610	1,624	1,610	1,610	0	0.00	1,000	-
[7363]	25/11/27	1,590	1,615	1,555	1,610	+19	+1.19	2,100	-
[7363]	25/11/26	1,600	1,600	1,591	1,591	-6	-0.38	400	-
[7363]	25/11/25	1,612	1,612	1,597	1,597	+7	+0.44	300	-
[7363]	25/11/21	1,564	1,600	1,560	1,590	+22	+1.40	2,900	-
[7363]	25/11/20	1,613	1,613	1,525	1,568	-12	-0.76	3,500	-
[7363]	25/11/19	1,628	1,629	1,550	1,580	-46	-2.83	11,400	-
[7363]	25/11/18	1,703	1,703	1,626	1,626	-77	-4.52	3,600	-
[7363]	25/11/17	1,799	1,811	1,703	1,703	-108	-5.96	11,100	-
[7363]	25/11/14	1,659	2,000	1,659	1,811	+112	+6.59	23,700	-
[7363]	25/11/13	1,611	1,699	1,611	1,699	+88	+5.46	1,600	-
[7363]	25/11/12	1,588	1,611	1,588	1,611	+21	+1.32	2,500	-
[7363]	25/11/11	1,595	1,595	1,572	1,590	+35	+2.25	300	-
[7363]	25/11/10	1,575	1,575	1,549	1,555	－	－	800	-
[7363]	25/11/07	－	－	－	1,567	－	－	0	-
[7363]	25/11/06	－	－	－	1,567	－	－	0	-
[7363]	25/11/05	1,571	1,571	1,567	1,567	-4	-0.25	600	-
[7363]	25/11/04	1,575	1,576	1,571	1,571	-5	-0.32	1,300	-
[7363]	25/10/31	1,576	1,576	1,576	1,576	+6	+0.38	400	-
[7363]	25/10/30	1,596	1,596	1,570	1,570	-30	-1.88	300	-
[7363]	25/10/29	1,609	1,609	1,600	1,600	0	0.00	5,300	-
[7363]	25/10/28	1,555	1,600	1,555	1,600	+42	+2.70	1,100	-
[7363]	25/10/27	1,551	1,574	1,551	1,558	+2	+0.13	800	-
[7363]	25/10/24	1,571	1,577	1,556	1,556	-29	-1.83	1,800	-
[7363]	25/10/23	1,595	1,595	1,585	1,585	-9	-0.56	700	-
[7363]	25/10/22	1,582	1,594	1,580	1,594	+12	+0.76	700	-
[7363]	25/10/21	1,609	1,609	1,580	1,582	-18	-1.13	1,400	-
[7363]	25/10/20	1,595	1,616	1,595	1,600	+5	+0.31	2,000	-
[7363]	25/10/17	1,579	1,595	1,579	1,595	－	－	1,200	-
[7363]	25/10/16	－	－	－	1,539	－	－	0	-
[7363]	25/10/15	1,536	1,569	1,536	1,539	+9	+0.59	3,100	-
[7363]	25/10/14	1,528	1,549	1,520	1,530	-30	-1.92	2,400	-
[7363]	25/10/10	1,572	1,573	1,559	1,560	-16	-1.02	1,400	-
[7363]	25/10/09	1,587	1,587	1,552	1,576	-10	-0.63	3,500	-
[7363]	25/10/08	1,626	1,626	1,580	1,586	-40	-2.46	10,400	-
[7363]	25/10/07	1,610	1,626	1,600	1,626	+9	+0.56	3,600	-
[7363]	25/10/06	1,625	1,645	1,617	1,617	-28	-1.70	3,300	-
[7363]	25/10/03	1,625	1,645	1,625	1,645	+24	+1.48	2,100	-
[7363]	25/10/02	1,622	1,622	1,621	1,621	-1	-0.06	200	-
[7363]	25/10/01	1,642	1,642	1,621	1,622	-29	-1.76	1,400	-
[7363]	25/09/30	1,641	1,651	1,640	1,651	+1	+0.06	800	-
[7363]	25/09/29	1,651	1,651	1,650	1,650	-2	-0.12	300	-
[7363]	25/09/26	1,650	1,681	1,650	1,652	+11	+0.67	6,500	-
[7363]	25/09/25	1,657	1,658	1,639	1,641	-17	-1.03	1,800	-
[7363]	25/09/24	1,638	1,658	1,625	1,658	+35	+2.16	1,800	-
[7363]	25/09/22	1,621	1,639	1,621	1,623	0	0.00	2,500	-
[7363]	25/09/19	1,643	1,646	1,623	1,623	-18	-1.10	2,200	-
[7363]	25/09/18	1,656	1,671	1,641	1,641	-10	-0.61	1,700	-
[7363]	25/09/17	1,651	1,688	1,625	1,651	0	0.00	1,600	-
[7363]	25/09/16	1,670	1,670	1,648	1,651	-12	-0.72	1,000	-
[7363]	25/09/12	1,670	1,685	1,650	1,663	+17	+1.03	2,200	-
[7363]	25/09/11	1,670	1,670	1,646	1,646	-24	-1.44	1,500	-
[7363]	25/09/10	1,683	1,685	1,670	1,670	-11	-0.65	1,000	-
[7363]	25/09/09	1,710	1,710	1,681	1,681	-25	-1.47	2,400	-
[7363]	25/09/08	1,742	1,743	1,706	1,706	0	0.00	3,000	-
[7363]	25/09/05	1,704	1,720	1,704	1,706	+12	+0.71	2,600	-