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
[7793]	26/10/29	1,501	1,516	1,467	1,471	+1.0	+0.07	6,300	3,977,847,296
[7793]	26/10/28	1,483	1,490	1,470	1,470	-15.0	-1.01	1,500	3,604,703,232
[7793]	26/10/27	1,485	1,485	1,485	1,485	0	+0.00	300	3,641,485,824
[7793]	26/10/26	1,505	1,505	1,485	1,485	-15.0	-1.00	600	3,641,485,824
[7793]	26/10/23	1,500	1,500	1,499	1,500	0	+0.00	1,300	3,678,268,416
[7793]	26/10/22	－	－	－	1,500	－	－	0	-
[7793]	26/10/21	1,499	1,515	1,499	1,500	+5.0	+0.33	1,300	3,678,268,416
[7793]	26/10/20	1,545	1,545	1,495	1,495	-50.0	-3.24	4,000	3,666,007,552
[7793]	26/10/19	1,525	1,570	1,525	1,545	-5.0	-0.32	2,200	3,788,616,448
[7793]	26/10/16	1,501	1,550	1,501	1,550	+10.0	+0.65	1,100	3,800,877,568
[7793]	26/10/15	1,569	1,569	1,537	1,540	-30.0	-1.91	4,500	3,776,355,584
[7793]	26/10/14	1,585	1,585	1,570	1,570	-15.0	-0.95	700	3,849,921,024
[7793]	26/10/13	1,590	1,590	1,585	1,585	-5.0	-0.31	1,100	3,886,703,616
[7793]	26/10/09	1,595	1,595	1,590	1,590	+5.0	+0.32	1,000	3,898,964,736
[7793]	26/10/08	1,616	1,616	1,580	1,585	-15.0	-0.94	1,300	3,886,703,616
[7793]	26/10/07	1,605	1,605	1,600	1,600	-4.0	-0.25	1,800	3,923,486,464
[7793]	26/10/06	1,591	1,611	1,591	1,604	+13.0	+0.82	2,500	3,933,295,104
[7793]	26/10/05	1,595	1,604	1,591	1,591	-4.0	-0.25	500	3,901,416,704
[7793]	26/10/02	1,595	1,596	1,595	1,595	-3.0	-0.19	1,000	3,911,225,600
[7793]	26/10/01	1,629	1,629	1,598	1,598	-12.0	-0.75	500	3,918,582,016
[7793]	26/09/30	1,595	1,610	1,595	1,610	+17.0	+1.07	900	3,948,008,192
[7793]	26/09/29	1,600	1,600	1,593	1,593	-23.0	-1.42	300	3,906,321,152
[7793]	26/09/28	1,618	1,622	1,590	1,616	-2.0	-0.12	1,200	3,962,721,280
[7793]	26/09/25	1,609	1,618	1,609	1,618	+1.0	+0.06	800	3,967,625,728
[7793]	26/09/24	1,621	1,655	1,615	1,617	+3.0	+0.19	4,400	3,965,173,504
[7793]	26/09/18	1,527	1,614	1,527	1,614	+73.0	+4.74	4,600	3,957,816,832
[7793]	26/09/17	1,528	1,555	1,524	1,541	+13.0	+0.85	4,100	3,778,807,808
[7793]	26/09/16	1,490	1,531	1,490	1,528	+38.0	+2.55	3,500	3,746,929,408
[7793]	26/09/15	1,499	1,499	1,488	1,490	0	+0.00	1,400	3,653,746,688
[7793]	26/09/14	1,489	1,492	1,489	1,490	-10.0	-0.67	800	3,653,746,688
[7793]	26/09/11	1,489	1,510	1,489	1,500	-16.0	-1.06	1,000	3,678,268,416
[7793]	26/09/10	1,496	1,516	1,496	1,516	-1.0	-0.07	900	3,717,503,488
[7793]	26/09/09	1,491	1,520	1,491	1,517	+17.0	+1.13	700	3,719,955,456
[7793]	26/09/08	1,506	1,506	1,500	1,500	-3.0	-0.20	1,200	3,678,268,416
[7793]	26/09/07	1,500	1,506	1,500	1,503	+2.0	+0.13	1,100	3,685,625,088
[7793]	26/09/04	1,495	1,501	1,485	1,501	+1.0	+0.07	1,500	3,680,720,640
[7793]	26/09/03	1,490	1,510	1,490	1,500	+10.0	+0.67	900	3,678,268,416
[7793]	26/09/02	1,517	1,517	1,488	1,490	-27.0	-1.78	2,600	3,653,746,688
[7793]	26/09/01	1,507	1,523	1,507	1,517	+10.0	+0.66	1,700	3,719,955,456
[7793]	26/08/31	1,522	1,522	1,507	1,507	-21.0	-1.37	700	3,695,433,728
[7793]	26/08/28	1,533	1,533	1,523	1,528	-2.0	-0.13	1,400	3,746,929,408
[7793]	26/08/27	1,530	1,531	1,530	1,530	-9.0	-0.58	300	3,751,833,856
[7793]	26/08/26	1,540	1,540	1,539	1,539	-1.0	-0.06	400	3,773,903,360
[7793]	26/08/25	1,540	1,540	1,540	1,540	-7.0	-0.45	200	3,776,355,584
[7793]	26/08/24	1,550	1,550	1,547	1,547	+19.0	+1.24	500	3,793,520,896
[7793]	26/08/21	1,527	1,528	1,527	1,528	-3.0	-0.20	200	3,746,929,408
[7793]	26/08/20	1,507	1,531	1,506	1,531	+1.0	+0.07	1,900	3,754,286,080
[7793]	26/08/19	1,553	1,553	1,530	1,530	-49.0	-3.10	1,200	3,751,833,856
[7793]	26/08/18	1,585	1,590	1,552	1,579	-4.0	-0.25	2,000	3,871,990,528
[7793]	26/08/17	1,550	1,583	1,534	1,583	+133	+9.17	8,200	-
[7793]	26/08/14	1,435	1,450	1,430	1,450	+45	+3.20	4,800	-
[7793]	26/08/13	1,400	1,405	1,385	1,405	+5	+0.36	1,900	-
[7793]	26/08/12	1,380	1,401	1,380	1,400	+28	+2.04	1,000	-
[7793]	26/08/10	1,359	1,372	1,359	1,372	+22	+1.63	800	-
[7793]	26/08/07	1,359	1,360	1,350	1,350	+6	+0.45	1,300	-
[7793]	26/08/06	1,349	1,350	1,338	1,344	+4	+0.30	1,400	-
[7793]	26/08/05	1,350	1,350	1,340	1,340	-10	-0.74	500	-
[7793]	26/08/04	1,349	1,350	1,349	1,350	+13	+0.97	200	-
[7793]	26/08/03	1,360	1,360	1,337	1,337	-26	-1.91	600	-
[7793]	26/07/31	1,350	1,363	1,333	1,363	+13	+0.96	3,700	-
[7793]	26/07/30	1,370	1,370	1,350	1,350	-22	-1.60	2,100	-
[7793]	26/07/29	1,367	1,372	1,341	1,372	+5	+0.37	5,800	-
[7793]	26/07/28	1,370	1,370	1,356	1,367	-3	-0.22	1,000	-
[7793]	26/07/27	1,373	1,373	1,348	1,370	-2	-0.15	1,100	-
[7793]	26/07/24	1,350	1,372	1,350	1,372	+22	+1.63	800	-
[7793]	26/07/23	1,345	1,350	1,330	1,350	0	0.00	3,400	-
[7793]	26/07/22	1,372	1,372	1,342	1,350	-1	-0.07	400	-
[7793]	26/07/21	1,336	1,353	1,334	1,351	+16	+1.20	1,600	-
[7793]	26/07/17	1,364	1,364	1,335	1,335	-5	-0.37	900	-
[7793]	26/07/16	1,353	1,370	1,340	1,340	0	0.00	1,700	-
[7793]	26/07/15	1,352	1,353	1,340	1,340	-12	-0.89	1,600	-
[7793]	26/07/14	1,340	1,352	1,326	1,352	+27	+2.04	2,000	-
[7793]	26/07/13	1,332	1,352	1,325	1,325	-8	-0.60	1,900	-
[7793]	26/07/10	1,375	1,375	1,333	1,333	-15	-1.11	1,700	-
[7793]	26/07/09	1,365	1,365	1,335	1,348	+6	+0.45	4,200	-
[7793]	26/07/08	1,350	1,359	1,335	1,342	-8	-0.59	2,400	-
[7793]	26/07/07	1,350	1,370	1,350	1,350	0	0.00	1,400	-
[7793]	26/07/06	1,361	1,364	1,345	1,350	-14	-1.03	3,400	-
[7793]	26/07/03	1,343	1,370	1,340	1,364	+8	+0.59	1,200	-
[7793]	26/07/02	1,372	1,380	1,350	1,356	-16	-1.17	3,000	-
[7793]	26/07/01	1,374	1,400	1,324	1,372	+17	+1.25	3,800	-
[7793]	26/06/30	1,355	1,355	1,355	1,355	0	0.00	400	-
[7793]	26/06/29	1,355	1,355	1,354	1,355	0	0.00	400	-
[7793]	26/06/26	1,374	1,374	1,353	1,355	-19	-1.38	1,400	-
[7793]	26/06/25	1,377	1,377	1,360	1,374	-3	-0.22	600	-
[7793]	26/06/24	1,377	1,377	1,377	1,377	0	0.00	200	-
[7793]	26/06/23	1,381	1,381	1,351	1,377	+26	+1.92	900	-
[7793]	26/06/22	1,350	1,378	1,350	1,351	-3	-0.22	2,500	-
[7793]	26/06/19	1,356	1,356	1,335	1,354	+24	+1.80	2,300	-
[7793]	26/06/18	1,378	1,383	1,330	1,330	-76	-5.41	9,700	-
[7793]	26/06/17	1,419	1,431	1,399	1,406	-43	-2.97	11,800	-
[7793]	26/06/16	1,436	1,449	1,430	1,449	+4	+0.28	1,300	-
[7793]	26/06/15	1,459	1,478	1,431	1,445	+16	+1.12	2,300	-
[7793]	26/06/12	1,450	1,461	1,402	1,429	-54	-3.64	8,000	-
[7793]	26/06/11	1,452	1,484	1,451	1,483	+12	+0.82	900	-
[7793]	26/06/10	1,464	1,498	1,455	1,471	－	－	2,600	-
[7793]	26/06/09	－	－	－	1,494	－	－	0	-
[7793]	26/06/08	1,499	1,499	1,475	1,494	+25	+1.70	800	-
[7793]	26/06/05	1,473	1,473	1,450	1,469	-6	-0.41	2,100	-
[7793]	26/06/04	1,487	1,487	1,475	1,475	-36	-2.38	600	-
[7793]	26/06/03	1,495	1,516	1,475	1,511	+16	+1.07	1,400	-
[7793]	26/06/02	1,486	1,499	1,469	1,495	+10	+0.67	1,500	-
[7793]	26/06/01	1,513	1,525	1,485	1,485	-28	-1.85	2,800	-
[7793]	26/05/29	1,486	1,513	1,486	1,513	+15	+1.00	500	-
[7793]	26/05/28	1,520	1,521	1,490	1,498	-18	-1.19	4,800	-
[7793]	26/05/27	1,520	1,530	1,515	1,516	-6	-0.39	2,300	-
[7793]	26/05/26	1,565	1,565	1,522	1,522	-3	-0.20	7,200	-
[7793]	26/05/25	1,550	1,550	1,525	1,525	-25	-1.61	2,200	-
[7793]	26/05/22	1,535	1,550	1,535	1,550	+15.0	+0.98	5,400	-
[7793]	26/05/21	1,545	1,578	1,520	1,535	-6.0	-0.39	5,300	-
[7793]	26/05/20	1,555	1,586	1,541	1,541	-17.0	-1.09	2,500	-
[7793]	26/05/19	1,530	1,558	1,530	1,558	+25.0	+1.63	1,000	-
[7793]	26/05/18	1,557	1,558	1,500	1,533	-104.0	-6.35	9,900	-
[7793]	26/05/15	1,680	1,690	1,637	1,637	-53.0	-3.14	2,900	-
[7793]	26/05/14	1,692	1,700	1,690	1,690	-2.0	-0.12	1,000	-
[7793]	26/05/13	1,680	1,692	1,652	1,692	+11.0	+0.65	400	-
[7793]	26/05/12	1,700	1,700	1,681	1,681	-21.0	-1.23	600	-
[7793]	26/05/11	1,716	1,750	1,702	1,702	+10.0	+0.59	4,800	-
[7793]	26/05/08	1,700	1,710	1,692	1,692	-8.0	-0.47	2,200	-
[7793]	26/05/07	1,700	1,700	1,700	1,700	+11.0	+0.65	500	-
[7793]	26/05/01	1,618	1,689	1,618	1,689	+47.0	+2.86	3,900	-
[7793]	26/04/30	1,616	1,644	1,616	1,642	+7.0	+0.43	1,100	-
[7793]	26/04/28	1,656	1,656	1,633	1,635	-45.0	-2.68	2,500	-
[7793]	26/04/27	1,689	1,689	1,671	1,680	-9	-0.53	23,700	-
[7793]	26/04/24	1,671	1,690	1,665	1,689	+2	+0.12	1,700	-
[7793]	26/04/23	1,700	1,705	1,686	1,687	-13	-0.76	8,100	-
[7793]	26/04/22	1,676	1,701	1,676	1,700	0	0.00	4,800	-
[7793]	26/04/21	1,709	1,709	1,682	1,700	-7	-0.41	2,900	-
[7793]	26/04/20	1,700	1,707	1,687	1,707	+8	+0.47	8,900	-
[7793]	26/04/17	1,670	1,700	1,670	1,699	+24	+1.43	5,400	-
[7793]	26/04/16	1,675	1,675	1,675	1,675	+4	+0.24	4,700	-
[7793]	26/04/15	1,684	1,685	1,671	1,671	-6	-0.36	2,600	-
[7793]	26/04/14	1,680	1,680	1,677	1,677	-3	-0.18	1,700	-
[7793]	26/04/13	1,680	1,680	1,680	1,680	-9	-0.53	4,700	-
[7793]	26/04/10	1,689	1,689	1,689	1,689	+19	+1.14	100	-
[7793]	26/04/09	1,716	1,716	1,670	1,670	-46	-2.68	3,100	-
[7793]	26/04/08	1,670	1,719	1,670	1,716	+57	+3.44	9,000	-
[7793]	26/04/07	1,666	1,666	1,659	1,659	-7	-0.42	2,700	-
[7793]	26/04/06	1,645	1,666	1,645	1,666	－	－	11,000	-
[7793]	26/04/03	－	－	－	1,642	－	－	0	-
[7793]	26/04/02	1,652	1,670	1,642	1,642	-32	-1.91	1,500	-
[7793]	26/04/01	1,630	1,675	1,630	1,674	+74	+4.62	2,600	-
[7793]	26/03/31	1,601	1,609	1,556	1,600	-11	-0.68	3,800	-
[7793]	26/03/30	1,687	1,687	1,590	1,611	-89	-5.24	17,100	-
[7793]	26/03/27	1,669	1,700	1,669	1,700	-9	-0.53	2,900	-
[7793]	26/03/26	1,699	1,710	1,674	1,709	+29	+1.73	1,900	-
[7793]	26/03/25	1,700	1,700	1,679	1,680	-3	-0.18	1,100	-
[7793]	26/03/24	1,683	1,683	1,683	1,683	+33	+2.00	100	-
[7793]	26/03/23	1,738	1,738	1,650	1,650	-100	-5.71	10,800	-
[7793]	26/03/19	1,753	1,778	1,750	1,750	-4	-0.23	1,300	-
[7793]	26/03/18	1,775	1,775	1,750	1,754	-26	-1.46	2,300	-
[7793]	26/03/17	1,780	1,780	1,755	1,780	+2	+0.11	2,900	-
[7793]	26/03/16	1,761	1,780	1,761	1,778	-1	-0.06	6,700	-
[7793]	26/03/13	1,779	1,785	1,766	1,779	-1	-0.06	2,900	-
[7793]	26/03/12	1,775	1,798	1,775	1,780	-14	-0.78	3,100	-
[7793]	26/03/11	1,813	1,822	1,784	1,794	-13	-0.72	7,500	-
[7793]	26/03/10	1,770	1,818	1,770	1,807	+37	+2.09	3,800	-
[7793]	26/03/09	1,779	1,779	1,731	1,770	-40	-2.21	7,700	-
[7793]	26/03/06	1,810	1,837	1,790	1,810	-9	-0.49	6,000	-
[7793]	26/03/05	1,775	1,819	1,775	1,819	+49	+2.77	9,500	-
[7793]	26/03/04	1,757	1,785	1,720	1,770	-40	-2.21	10,400	-
[7793]	26/03/03	1,822	1,830	1,810	1,810	-11	-0.60	5,600	-
[7793]	26/03/02	1,829	1,845	1,821	1,821	-19	-1.03	3,200	-
[7793]	26/02/27	1,831	1,852	1,831	1,840	-7	-0.38	2,400	-
[7793]	26/02/26	1,814	1,851	1,814	1,847	+33	+1.82	4,200	-
[7793]	26/02/25	1,800	1,820	1,798	1,814	-9	-0.49	1,000	-
[7793]	26/02/24	1,788	1,834	1,778	1,823	+23	+1.28	9,000	-
[7793]	26/02/20	1,820	1,820	1,750	1,800	-20	-1.10	11,700	-
[7793]	26/02/19	1,709	1,830	1,709	1,820	+145	+8.66	26,500	-
[7793]	26/02/18	1,660	1,702	1,659	1,675	+15	+0.90	7,800	-
[7793]	26/02/17	1,631	1,669	1,631	1,660	+37	+2.28	41,500	-
[7793]	26/02/16	1,741	1,741	1,623	1,623	-62	-3.68	36,000	-
[7793]	26/02/13	1,715	1,730	1,685	1,685	-17	-1.00	5,100	-
[7793]	26/02/12	1,725	1,732	1,701	1,702	+8	+0.47	8,000	-
[7793]	26/02/10	1,700	1,700	1,694	1,694	-3	-0.18	2,400	-
[7793]	26/02/09	1,697	1,707	1,697	1,697	+52	+3.16	10,900	-
[7793]	26/02/06	1,700	1,705	1,608	1,645	-49	-2.89	7,400	-
[7793]	26/02/05	1,627	1,694	1,627	1,694	+46	+2.79	3,900	-
[7793]	26/02/04	1,617	1,648	1,617	1,648	+14	+0.86	3,400	-
[7793]	26/02/03	1,593	1,648	1,568	1,634	+41	+2.57	11,700	-
[7793]	26/02/02	1,602	1,602	1,564	1,593	-9	-0.56	2,700	-
[7793]	26/01/30	1,588	1,618	1,588	1,602	+4	+0.25	3,500	-
[7793]	26/01/29	1,590	1,614	1,590	1,598	+8	+0.50	11,500	-
[7793]	26/01/28	1,643	1,643	1,571	1,590	-38	-2.33	13,800	-
[7793]	26/01/27	1,565	1,635	1,550	1,628	+78	+5.03	8,400	-
[7793]	26/01/26	1,539	1,550	1,539	1,550	+2	+0.13	3,500	-
[7793]	26/01/23	1,509	1,550	1,501	1,548	+38	+2.52	6,300	-
[7793]	26/01/22	1,500	1,510	1,476	1,510	+10	+0.67	8,600	-
[7793]	26/01/21	1,500	1,514	1,475	1,500	-6	-0.40	4,400	-
[7793]	26/01/20	1,505	1,508	1,499	1,506	+6	+0.40	3,900	-
[7793]	26/01/19	1,470	1,507	1,469	1,500	+30	+2.04	8,900	-
[7793]	26/01/16	1,467	1,470	1,460	1,470	+5	+0.34	4,000	-
[7793]	26/01/15	1,460	1,465	1,449	1,465	+12	+0.83	4,200	-
[7793]	26/01/14	1,449	1,462	1,448	1,453	+11	+0.76	7,000	-
[7793]	26/01/13	1,465	1,465	1,441	1,442	-4	-0.28	3,700	-
[7793]	26/01/09	1,460	1,460	1,436	1,446	-13	-0.89	1,800	-
[7793]	26/01/08	1,436	1,459	1,433	1,459	-1	-0.07	6,100	-
[7793]	26/01/07	1,443	1,460	1,433	1,460	+7	+0.48	7,300	-
[7793]	26/01/06	1,467	1,467	1,435	1,453	-13	-0.89	5,900	-
[7793]	26/01/05	1,444	1,466	1,437	1,466	+28	+1.95	7,400	-
[7793]	25/12/30	1,456	1,460	1,434	1,438	-2	-0.14	5,600	-
[7793]	25/12/29	1,456	1,485	1,440	1,440	-31	-2.11	10,100	-
[7793]	25/12/26	1,440	1,484	1,440	1,471	+43	+3.01	17,900	-
[7793]	25/12/25	1,451	1,453	1,425	1,428	-25	-1.72	18,500	-
[7793]	25/12/24	1,460	1,462	1,449	1,453	-7	-0.48	3,200	-
[7793]	25/12/23	1,461	1,463	1,458	1,460	-1	-0.07	2,300	-
[7793]	25/12/22	1,483	1,483	1,461	1,461	-12	-0.81	3,700	-
[7793]	25/12/19	1,450	1,473	1,450	1,473	+23	+1.59	1,900	-
[7793]	25/12/18	1,466	1,466	1,446	1,450	-10	-0.68	1,700	-
[7793]	25/12/17	1,429	1,496	1,428	1,460	+7	+0.48	15,000	-
[7793]	25/12/16	1,455	1,456	1,450	1,453	-2	-0.14	3,400	-
[7793]	25/12/15	1,470	1,470	1,434	1,455	-15	-1.02	11,400	-
[7793]	25/12/12	1,473	1,529	1,470	1,470	+6	+0.41	9,000	-
[7793]	25/12/11	1,498	1,498	1,450	1,464	-34	-2.27	10,700	-
[7793]	25/12/10	1,521	1,521	1,490	1,498	-22	-1.45	4,000	-
[7793]	25/12/09	1,532	1,532	1,520	1,520	0	0.00	600	-
[7793]	25/12/08	1,537	1,537	1,520	1,520	-17	-1.11	800	-
[7793]	25/12/05	1,554	1,554	1,528	1,537	-21	-1.35	800	-
[7793]	25/12/04	1,538	1,569	1,514	1,558	+20	+1.30	1,700	-
[7793]	25/12/03	1,530	1,538	1,510	1,538	+8	+0.52	1,100	-
[7793]	25/12/02	1,534	1,548	1,511	1,530	-4	-0.26	1,400	-
[7793]	25/12/01	1,550	1,570	1,534	1,534	-16	-1.03	2,000	-
[7793]	25/11/28	1,553	1,555	1,550	1,550	-3	-0.19	1,600	-
[7793]	25/11/27	1,545	1,570	1,545	1,553	+23	+1.50	2,700	-
[7793]	25/11/26	1,509	1,531	1,509	1,530	+22	+1.46	1,300	-
[7793]	25/11/25	1,523	1,525	1,505	1,508	-15	-0.98	8,200	-
[7793]	25/11/21	1,528	1,546	1,496	1,523	-5	-0.33	5,300	-
[7793]	25/11/20	1,470	1,529	1,470	1,528	+64	+4.37	4,000	-
[7793]	25/11/19	1,477	1,479	1,464	1,464	-13	-0.88	1,800	-
[7793]	25/11/18	1,531	1,531	1,470	1,477	-39	-2.57	10,700	-
[7793]	25/11/17	1,560	1,560	1,487	1,516	-111	-6.82	27,100	-
[7793]	25/11/14	1,612	1,693	1,612	1,627	-65	-3.84	9,800	-
[7793]	25/11/13	1,712	1,720	1,681	1,692	-3	-0.18	5,200	-
[7793]	25/11/12	1,690	1,710	1,690	1,695	+17	+1.01	1,700	-
[7793]	25/11/11	1,685	1,706	1,678	1,678	-7	-0.42	800	-
[7793]	25/11/10	1,715	1,715	1,675	1,685	-10	-0.59	2,900	-
[7793]	25/11/07	1,708	1,714	1,695	1,695	-5	-0.29	1,900	-
[7793]	25/11/06	1,699	1,700	1,695	1,700	+19	+1.13	700	-
[7793]	25/11/05	1,702	1,702	1,681	1,681	-21	-1.23	1,700	-
[7793]	25/11/04	1,700	1,710	1,695	1,702	+6	+0.35	800	-
[7793]	25/10/31	1,663	1,699	1,663	1,696	-1	-0.06	1,100	-
[7793]	25/10/30	1,684	1,700	1,667	1,697	+13	+0.77	1,100	-
[7793]	25/10/29	1,702	1,702	1,684	1,684	-18	-1.06	700	-
[7793]	25/10/28	1,710	1,710	1,690	1,702	+12	+0.71	1,200	-
[7793]	25/10/27	1,690	1,716	1,690	1,690	0	0.00	2,000	-
[7793]	25/10/24	1,703	1,705	1,688	1,690	-13	-0.76	800	-
[7793]	25/10/23	1,691	1,715	1,691	1,703	-1	-0.06	700	-
[7793]	25/10/22	1,687	1,716	1,687	1,704	+20	+1.19	10,100	-
[7793]	25/10/21	1,729	1,731	1,651	1,684	-27	-1.58	4,200	-
[7793]	25/10/20	1,650	1,727	1,650	1,711	+65	+3.95	7,400	-
[7793]	25/10/17	1,622	1,647	1,622	1,646	+17	+1.04	2,300	-
[7793]	25/10/16	1,669	1,669	1,618	1,629	-46	-2.75	3,200	-
[7793]	25/10/15	1,607	1,675	1,570	1,675	+108	+6.89	3,000	-
[7793]	25/10/14	1,619	1,659	1,566	1,567	-132	-7.77	24,300	-
[7793]	25/10/10	1,727	1,731	1,686	1,699	-43	-2.47	14,200	-
[7793]	25/10/09	1,740	1,749	1,733	1,742	0	0.00	3,900	-
[7793]	25/10/08	1,748	1,753	1,739	1,742	-14	-0.80	12,200	-
[7793]	25/10/07	1,753	1,760	1,717	1,756	-14	-0.79	4,100	-
[7793]	25/10/06	1,817	1,817	1,770	1,770	-15	-0.84	2,900	-
[7793]	25/10/03	1,752	1,792	1,721	1,785	+15	+0.85	1,600	-
[7793]	25/10/02	1,765	1,779	1,711	1,770	+12	+0.68	9,000	-
[7793]	25/10/01	1,847	1,847	1,731	1,758	-103	-5.53	17,100	-
[7793]	25/09/30	1,917	1,931	1,861	1,861	-16	-0.85	4,400	-
[7793]	25/09/29	1,850	1,899	1,848	1,877	+32	+1.73	8,500	-
[7793]	25/09/26	1,788	1,853	1,785	1,845	+57	+3.19	13,000	-
[7793]	25/09/25	1,760	1,788	1,760	1,788	+28	+1.59	3,300	-
[7793]	25/09/24	1,760	1,770	1,753	1,760	-12	-0.68	3,900	-
[7793]	25/09/22	1,743	1,780	1,738	1,772	+30	+1.72	5,300	-
[7793]	25/09/19	1,744	1,744	1,727	1,742	-1	-0.06	3,800	-
[7793]	25/09/18	1,706	1,759	1,706	1,743	+37	+2.17	5,200	-
[7793]	25/09/17	1,722	1,722	1,681	1,706	+2	+0.12	4,100	-
[7793]	25/09/16	1,708	1,748	1,681	1,704	+4	+0.24	5,000	-
[7793]	25/09/12	1,671	1,700	1,631	1,700	+55	+3.34	5,500	-
[7793]	25/09/11	1,637	1,653	1,621	1,645	+8	+0.49	4,000	-
[7793]	25/09/10	1,625	1,643	1,600	1,637	+19	+1.17	6,200	-
[7793]	25/09/09	1,662	1,662	1,600	1,618	-6	-0.37	6,300	-
[7793]	25/09/08	1,599	1,624	1,595	1,624	－	－	5,500	-
[7793]	25/09/05	－	－	－	1,579	－	－	0	-