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
[7808]	26/10/29	2,635	2,635	2,601	2,601	-42.0	-1.59	1,000	4,811,254,272
[7808]	26/10/28	2,643	2,643	2,643	2,643	+8.0	+0.30	100	4,888,944,640
[7808]	26/10/27	2,635	2,635	2,635	2,635	+7.0	+0.27	300	4,874,146,816
[7808]	26/10/26	－	－	－	2,628	－	－	0	-
[7808]	26/10/23	－	－	－	2,628	－	－	0	-
[7808]	26/10/22	2,641	2,641	2,627	2,628	-7.0	-0.27	900	4,861,198,336
[7808]	26/10/21	－	－	－	2,635	－	－	0	-
[7808]	26/10/20	2,635	2,635	2,635	2,635	-3.0	-0.11	200	4,874,146,816
[7808]	26/10/19	2,638	2,638	2,638	2,638	-47.0	-1.75	100	4,879,695,872
[7808]	26/10/16	2,627	2,685	2,627	2,685	+108.0	+4.19	5,600	4,966,635,008
[7808]	26/10/15	2,679	2,679	2,567	2,577	-102.0	-3.81	1,500	4,766,859,776
[7808]	26/10/14	2,581	2,679	2,581	2,679	+98.0	+3.80	5,800	4,955,536,384
[7808]	26/10/13	2,600	2,600	2,581	2,581	-45.0	-1.71	300	4,774,259,200
[7808]	26/10/09	2,655	2,655	2,600	2,626	-24.0	-0.91	1,200	4,857,498,624
[7808]	26/10/08	2,600	2,650	2,600	2,650	+50.0	+1.92	300	4,901,893,120
[7808]	26/10/07	2,600	2,600	2,600	2,600	-10.0	-0.38	200	4,809,404,416
[7808]	26/10/06	2,675	2,675	2,610	2,610	-65.0	-2.43	400	4,827,902,464
[7808]	26/10/05	2,677	2,699	2,675	2,675	+74.0	+2.85	1,800	4,948,137,472
[7808]	26/10/02	2,601	2,601	2,601	2,601	+1.0	+0.04	100	4,811,254,272
[7808]	26/10/01	2,611	2,661	2,600	2,600	-6.0	-0.23	13,400	4,809,404,416
[7808]	26/09/30	2,610	2,610	2,600	2,606	-18.0	-0.69	5,600	4,820,503,040
[7808]	26/09/29	2,640	2,640	2,624	2,624	-46.0	-1.72	700	4,853,798,912
[7808]	26/09/28	2,670	2,670	2,670	2,670	+4.0	+0.15	100	4,938,888,704
[7808]	26/09/25	2,657	2,666	2,657	2,666	+16.0	+0.60	2,200	4,931,489,280
[7808]	26/09/24	2,648	2,667	2,648	2,650	-48.0	-1.78	1,200	4,901,893,120
[7808]	26/09/18	－	－	－	2,698	－	－	0	-
[7808]	26/09/17	－	－	－	2,698	－	－	0	-
[7808]	26/09/16	2,730	2,730	2,698	2,698	-32.0	-1.17	8,500	4,990,682,112
[7808]	26/09/15	2,740	2,740	2,730	2,730	-10.0	-0.36	400	5,049,874,944
[7808]	26/09/14	2,740	2,747	2,740	2,740	-15.0	-0.54	5,200	5,068,372,480
[7808]	26/09/11	2,770	2,785	2,755	2,755	-15.0	-0.54	2,600	5,096,119,296
[7808]	26/09/10	2,770	2,770	2,770	2,770	-1.0	-0.04	100	5,123,865,600
[7808]	26/09/09	2,786	2,786	2,771	2,771	-5.0	-0.18	1,500	5,125,715,456
[7808]	26/09/08	－	－	－	2,776	－	－	0	-
[7808]	26/09/07	2,776	2,798	2,776	2,776	-4.0	-0.14	1,100	5,134,964,224
[7808]	26/09/04	2,780	2,780	2,780	2,780	+31.0	+1.13	500	5,142,363,136
[7808]	26/09/03	2,740	2,749	2,740	2,749	+27.0	+0.99	200	5,085,020,672
[7808]	26/09/02	2,731	2,731	2,722	2,722	-3.0	-0.11	400	5,035,076,608
[7808]	26/09/01	2,725	2,725	2,725	2,725	+5.0	+0.18	100	5,040,626,176
[7808]	26/08/31	2,720	2,720	2,720	2,720	+6.0	+0.22	100	5,031,376,896
[7808]	26/08/28	2,714	2,714	2,714	2,714	+3.0	+0.11	200	5,020,278,272
[7808]	26/08/27	2,720	2,720	2,711	2,711	-11.0	-0.40	500	5,014,729,216
[7808]	26/08/26	2,720	2,750	2,720	2,722	+50.0	+1.87	900	5,035,076,608
[7808]	26/08/25	2,684	2,684	2,672	2,672	-62.0	-2.27	200	4,942,587,904
[7808]	26/08/24	2,750	2,750	2,734	2,734	-16.0	-0.58	10,300	5,057,273,856
[7808]	26/08/21	2,734	2,750	2,734	2,750	+18.0	+0.66	500	5,086,870,016
[7808]	26/08/20	2,732	2,732	2,732	2,732	+32.0	+1.19	100	5,053,574,144
[7808]	26/08/19	－	－	－	2,700	－	－	0	-
[7808]	26/08/18	2,683	2,700	2,683	2,700	+17	+0.63	300	-
[7808]	26/08/17	2,680	2,699	2,680	2,683	-7	-0.26	1,000	-
[7808]	26/08/14	2,690	2,690	2,681	2,690	-5	-0.19	300	-
[7808]	26/08/13	2,695	2,701	2,695	2,695	－	－	500	-
[7808]	26/08/12	－	－	－	2,695	－	－	0	-
[7808]	26/08/10	2,691	2,695	2,691	2,695	－	－	200	-
[7808]	26/08/07	－	－	－	2,732	－	－	0	-
[7808]	26/08/06	2,732	2,732	2,732	2,732	+47	+1.75	100	-
[7808]	26/08/05	2,690	2,690	2,685	2,685	-5	-0.19	300	-
[7808]	26/08/04	2,690	2,690	2,690	2,690	+10	+0.37	100	-
[7808]	26/08/03	2,664	2,712	2,664	2,680	+7	+0.26	800	-
[7808]	26/07/31	2,673	2,673	2,673	2,673	-9	-0.34	500	-
[7808]	26/07/30	2,672	2,721	2,672	2,682	+10	+0.37	1,100	-
[7808]	26/07/29	2,672	2,698	2,672	2,672	+2	+0.07	300	-
[7808]	26/07/28	2,663	2,713	2,663	2,670	+10	+0.38	300	-
[7808]	26/07/27	2,725	2,725	2,660	2,660	-17	-0.64	700	-
[7808]	26/07/24	2,685	2,685	2,677	2,677	-58	-2.12	300	-
[7808]	26/07/23	2,735	2,735	2,735	2,735	-10	-0.36	100	-
[7808]	26/07/22	2,795	2,795	2,745	2,745	-51	-1.82	500	-
[7808]	26/07/21	2,774	2,796	2,635	2,796	+39	+1.41	3,400	-
[7808]	26/07/17	2,748	3,000	2,748	2,757	+157	+6.04	24,200	-
[7808]	26/07/16	2,600	2,600	2,600	2,600	0	0.00	300	-
[7808]	26/07/15	2,590	2,600	2,556	2,600	+10	+0.39	400	-
[7808]	26/07/14	2,590	2,590	2,590	2,590	－	－	2,200	-
[7808]	26/07/13	－	－	－	2,590	－	－	0	-
[7808]	26/07/10	2,590	2,590	2,590	2,590	－	－	100	-
[7808]	26/07/09	－	－	－	2,580	－	－	0	-
[7808]	26/07/08	2,580	2,580	2,580	2,580	+20	+0.78	200	-
[7808]	26/07/07	2,560	2,560	2,530	2,560	+5	+0.20	600	-
[7808]	26/07/06	2,575	2,580	2,555	2,555	-19	-0.74	3,200	-
[7808]	26/07/03	2,551	2,574	2,551	2,574	+23	+0.90	1,600	-
[7808]	26/07/02	2,550	2,551	2,550	2,551	+1	+0.04	200	-
[7808]	26/07/01	2,511	2,550	2,511	2,550	－	－	1,200	-
[7808]	26/06/30	－	－	－	2,520	－	－	0	-
[7808]	26/06/29	2,511	2,520	2,511	2,520	-20	-0.79	500	-
[7808]	26/06/26	2,540	2,540	2,540	2,540	+3	+0.12	9,500	-
[7808]	26/06/25	2,536	2,537	2,536	2,537	+22	+0.87	800	-
[7808]	26/06/24	2,500	2,515	2,500	2,515	+17	+0.68	300	-
[7808]	26/06/23	2,500	2,500	2,498	2,498	-2	-0.08	600	-
[7808]	26/06/22	2,510	2,510	2,496	2,500	0	0.00	3,200	-
[7808]	26/06/19	2,490	2,500	2,490	2,500	-12	-0.48	200	-
[7808]	26/06/18	2,510	2,529	2,501	2,512	-8	-0.32	8,000	-
[7808]	26/06/17	2,501	2,520	2,500	2,520	+10	+0.40	2,100	-
[7808]	26/06/16	2,507	2,510	2,507	2,510	+4	+0.16	1,000	-
[7808]	26/06/15	2,560	2,560	2,506	2,506	-43	-1.69	2,200	-
[7808]	26/06/12	2,535	2,549	2,500	2,549	+14	+0.55	2,300	-
[7808]	26/06/11	2,607	2,607	2,535	2,535	-22	-0.86	57,800	-
[7808]	26/06/10	2,565	2,581	2,557	2,557	-9	-0.35	3,600	-
[7808]	26/06/09	2,601	2,620	2,566	2,566	-34	-1.31	3,300	-
[7808]	26/06/08	2,620	2,620	2,600	2,600	-25	-0.95	800	-
[7808]	26/06/05	2,625	2,656	2,600	2,625	0	0.00	9,700	-
[7808]	26/06/04	2,620	2,631	2,618	2,625	+4	+0.15	1,700	-
[7808]	26/06/03	2,627	2,635	2,621	2,621	-6	-0.23	1,200	-
[7808]	26/06/02	2,627	2,627	2,627	2,627	-4	-0.15	100	-
[7808]	26/06/01	2,651	2,651	2,631	2,631	-47	-1.76	1,900	-
[7808]	26/05/29	2,673	2,678	2,636	2,678	+5	+0.19	600	-
[7808]	26/05/28	2,583	2,700	2,583	2,673	-90	-3.26	3,200	-
[7808]	26/05/27	2,781	2,791	2,760	2,763	-18	-0.65	15,500	-
[7808]	26/05/26	2,800	2,801	2,781	2,781	-17	-0.61	700	-
[7808]	26/05/25	2,785	2,798	2,785	2,798	+13	+0.47	400	-
[7808]	26/05/22	2,785	2,790	2,785	2,785	-5.0	-0.18	1,200	-
[7808]	26/05/21	2,824	2,825	2,790	2,790	-30.0	-1.06	600	-
[7808]	26/05/20	2,825	2,839	2,820	2,820	-38.0	-1.33	2,000	-
[7808]	26/05/19	2,899	2,899	2,858	2,858	-3.0	-0.10	1,000	-
[7808]	26/05/18	2,918	2,918	2,860	2,861	-57.0	-1.95	1,200	-
[7808]	26/05/15	2,930	2,930	2,918	2,918	-12.0	-0.41	2,400	-
[7808]	26/05/14	2,935	2,935	2,930	2,930	-5.0	-0.17	5,900	-
[7808]	26/05/13	2,939	2,939	2,935	2,935	-26.0	-0.88	200	-
[7808]	26/05/12	2,963	2,963	2,950	2,961	-3.0	-0.10	2,000	-
[7808]	26/05/11	2,970	2,970	2,964	2,964	-11.0	-0.37	2,400	-
[7808]	26/05/08	2,978	2,986	2,975	2,975	-2.0	-0.07	1,600	-
[7808]	26/05/07	3,025	3,025	2,975	2,977	+2.0	+0.07	600	-
[7808]	26/05/01	2,975	2,975	2,975	2,975	+6.0	+0.20	1,000	-
[7808]	26/04/30	3,000	3,140	2,969	2,969	-31.0	-1.03	3,300	-
[7808]	26/04/28	2,999	3,000	2,991	3,000	0	+0.00	1,500	-
[7808]	26/04/27	2,990	3,015	2,938	3,000	+10	+0.33	2,500	-
[7808]	26/04/24	3,005	3,005	2,986	2,990	－	－	2,000	-
[7808]	26/04/23	－	－	－	3,020	－	－	0	-
[7808]	26/04/22	3,080	3,080	3,020	3,020	-65	-2.11	3,500	-
[7808]	26/04/21	3,085	3,085	3,065	3,085	0	0.00	2,100	-
[7808]	26/04/20	3,085	3,100	3,085	3,085	0	0.00	500	-
[7808]	26/04/17	3,085	3,090	3,080	3,085	0	0.00	500	-
[7808]	26/04/16	3,080	3,110	3,080	3,085	+5	+0.16	700	-
[7808]	26/04/15	3,080	3,095	3,055	3,080	-30	-0.96	1,400	-
[7808]	26/04/14	3,100	3,110	3,100	3,110	+10	+0.32	500	-
[7808]	26/04/13	3,120	3,120	3,100	3,100	-15	-0.48	200	-
[7808]	26/04/10	3,115	3,115	3,115	3,115	0	0.00	200	-
[7808]	26/04/09	3,110	3,115	3,110	3,115	+10	+0.32	1,500	-
[7808]	26/04/08	3,105	3,105	3,105	3,105	+70	+2.31	100	-
[7808]	26/04/07	3,065	3,110	3,035	3,035	-50	-1.62	900	-
[7808]	26/04/06	3,105	3,105	3,035	3,085	-20	-0.64	500	-
[7808]	26/04/03	3,020	3,105	3,015	3,105	+70	+2.31	2,100	-
[7808]	26/04/02	3,005	3,035	3,005	3,035	+30	+1.00	400	-
[7808]	26/04/01	3,060	3,060	3,005	3,005	-30	-0.99	1,800	-
[7808]	26/03/31	2,981	3,035	2,981	3,035	+35	+1.17	200	-
[7808]	26/03/30	3,030	3,030	3,000	3,000	-30	-0.99	600	-
[7808]	26/03/27	3,010	3,030	3,010	3,030	+25	+0.83	500	-
[7808]	26/03/26	3,025	3,025	3,000	3,005	-30	-0.99	600	-
[7808]	26/03/25	3,035	3,060	3,035	3,035	+5	+0.17	800	-
[7808]	26/03/24	3,080	3,080	3,030	3,030	-120	-3.81	800	-
[7808]	26/03/23	3,150	3,150	3,150	3,150	-30	-0.94	100	-
[7808]	26/03/19	3,110	3,180	3,110	3,180	+65	+2.09	400	-
[7808]	26/03/18	3,110	3,165	3,110	3,115	+5	+0.16	1,500	-
[7808]	26/03/17	3,110	3,110	3,110	3,110	0	0.00	500	-
[7808]	26/03/16	3,120	3,120	3,110	3,110	－	－	300	-
[7808]	26/03/13	－	－	－	3,140	－	－	0	-
[7808]	26/03/12	3,175	3,175	3,140	3,140	-45	-1.41	1,100	-
[7808]	26/03/11	3,150	3,185	3,150	3,185	+55	+1.76	700	-
[7808]	26/03/10	3,110	3,130	3,110	3,130	+55	+1.79	200	-
[7808]	26/03/09	3,110	3,120	3,070	3,075	-75	-2.38	6,800	-
[7808]	26/03/06	3,150	3,150	3,150	3,150	0	0.00	600	-
[7808]	26/03/05	3,105	3,150	3,105	3,150	+50	+1.61	700	-
[7808]	26/03/04	3,145	3,145	3,100	3,100	-50	-1.59	4,400	-
[7808]	26/03/03	3,180	3,200	3,150	3,150	-30	-0.94	1,500	-
[7808]	26/03/02	3,165	3,180	3,165	3,180	+15	+0.47	800	-
[7808]	26/02/27	3,170	3,170	3,165	3,165	-10	-0.31	800	-
[7808]	26/02/26	3,145	3,175	3,145	3,175	+30	+0.95	500	-
[7808]	26/02/25	3,100	3,170	3,100	3,145	+45	+1.45	1,300	-
[7808]	26/02/24	3,100	3,130	3,100	3,100	0	0.00	800	-
[7808]	26/02/20	3,125	3,125	3,100	3,100	+25	+0.81	1,100	-
[7808]	26/02/19	3,075	3,075	3,075	3,075	0	0.00	100	-
[7808]	26/02/18	3,075	3,075	3,075	3,075	－	－	200	-
[7808]	26/02/17	－	－	－	3,065	－	－	0	-
[7808]	26/02/16	3,125	3,130	3,065	3,065	-85	-2.70	1,600	-
[7808]	26/02/13	3,050	3,150	3,025	3,150	+115	+3.79	1,100	-
[7808]	26/02/12	3,030	3,035	3,030	3,035	－	－	200	-
[7808]	26/02/10	－	－	－	3,030	－	－	0	-
[7808]	26/02/09	3,030	3,030	3,030	3,030	+31	+1.03	300	-
[7808]	26/02/06	3,000	3,000	2,975	2,999	-16	-0.53	2,100	-
[7808]	26/02/05	3,020	3,025	3,000	3,015	-5	-0.17	2,500	-
[7808]	26/02/04	3,000	3,020	3,000	3,020	+20	+0.67	800	-
[7808]	26/02/03	3,000	3,010	3,000	3,000	0	0.00	500	-
[7808]	26/02/02	3,050	3,050	3,000	3,000	0	0.00	700	-
[7808]	26/01/30	3,005	3,005	3,000	3,000	-25	-0.83	200	-
[7808]	26/01/29	2,983	3,025	2,983	3,025	+15	+0.50	900	-
[7808]	26/01/28	3,020	3,020	3,010	3,010	-30	-0.99	1,500	-
[7808]	26/01/27	3,020	3,040	3,020	3,040	+20	+0.66	2,000	-
[7808]	26/01/26	3,030	3,030	3,020	3,020	-10	-0.33	1,500	-
[7808]	26/01/23	3,040	3,040	3,030	3,030	-10	-0.33	1,400	-
[7808]	26/01/22	3,030	3,050	3,030	3,040	+5	+0.16	1,600	-
[7808]	26/01/21	3,025	3,040	3,025	3,035	0	0.00	700	-
[7808]	26/01/20	3,055	3,070	3,035	3,035	-30	-0.98	2,200	-
[7808]	26/01/19	3,070	3,070	3,050	3,065	-10	-0.33	4,300	-
[7808]	26/01/16	3,095	3,095	3,045	3,075	-35	-1.13	3,600	-
[7808]	26/01/15	3,090	3,120	3,010	3,110	-95	-2.96	7,700	-
[7808]	26/01/14	3,180	3,235	3,155	3,205	+5	+0.16	3,300	-
[7808]	26/01/13	3,160	3,200	3,160	3,200	+50	+1.59	600	-
[7808]	26/01/09	3,140	3,150	3,140	3,150	-15	-0.47	1,200	-
[7808]	26/01/08	3,180	3,180	3,110	3,165	-40	-1.25	2,700	-
[7808]	26/01/07	3,130	3,205	3,130	3,205	+75	+2.40	2,100	-
[7808]	26/01/06	3,125	3,130	3,105	3,130	+20	+0.64	1,800	-
[7808]	26/01/05	3,120	3,120	3,080	3,110	-10	-0.32	3,100	-
[7808]	25/12/30	3,115	3,120	3,090	3,120	+5	+0.16	1,000	-
[7808]	25/12/29	3,090	3,120	3,070	3,115	+10	+0.32	2,200	-
[7808]	25/12/26	3,085	3,110	3,085	3,105	+5	+0.16	10,500	-
[7808]	25/12/25	3,110	3,110	3,100	3,100	-10	-0.32	1,900	-
[7808]	25/12/24	3,110	3,150	3,110	3,110	0	0.00	2,500	-
[7808]	25/12/23	3,090	3,115	3,090	3,110	-5	-0.16	2,100	-
[7808]	25/12/22	3,160	3,160	3,085	3,115	-20	-0.64	1,600	-
[7808]	25/12/19	3,105	3,135	3,075	3,135	0	0.00	11,500	-
[7808]	25/12/18	3,140	3,140	3,105	3,135	-10	-0.32	1,200	-
[7808]	25/12/17	3,145	3,145	3,145	3,145	－	－	1,100	-
[7808]	25/12/16	－	－	－	3,190	－	－	0	-
[7808]	25/12/15	－	－	－	3,190	－	－	0	-
[7808]	25/12/12	－	－	－	3,190	－	－	0	-
[7808]	25/12/11	3,150	3,190	3,150	3,190	+80	+2.57	300	-
[7808]	25/12/10	3,110	3,110	3,110	3,110	0	0.00	200	-
[7808]	25/12/09	3,065	3,110	3,060	3,110	+25	+0.81	1,200	-
[7808]	25/12/08	3,070	3,090	3,070	3,085	+15	+0.49	400	-
[7808]	25/12/05	3,110	3,110	3,070	3,070	－	－	1,000	-
[7808]	25/12/04	－	－	－	3,110	－	－	0	-
[7808]	25/12/03	－	－	－	3,110	－	－	0	-
[7808]	25/12/02	3,100	3,110	3,100	3,110	+10	+0.32	500	-
[7808]	25/12/01	3,100	3,100	3,100	3,100	0	0.00	1,400	-
[7808]	25/11/28	3,070	3,105	3,070	3,100	+35	+1.14	1,200	-
[7808]	25/11/27	3,105	3,105	3,065	3,065	-40	-1.29	400	-
[7808]	25/11/26	3,155	3,155	3,105	3,105	+20	+0.65	1,100	-
[7808]	25/11/25	3,060	3,120	3,060	3,085	+5	+0.16	800	-
[7808]	25/11/21	3,045	3,080	3,045	3,080	+15	+0.49	800	-
[7808]	25/11/20	3,100	3,145	3,065	3,065	-40	-1.29	2,900	-
[7808]	25/11/19	3,165	3,210	3,105	3,105	+10	+0.32	1,300	-
[7808]	25/11/18	3,085	3,155	3,085	3,095	-5	-0.16	1,300	-
[7808]	25/11/17	3,075	3,100	3,075	3,100	－	－	700	-
[7808]	25/11/14	－	－	－	3,145	－	－	0	-
[7808]	25/11/13	3,185	3,205	3,145	3,145	－	－	1,400	-
[7808]	25/11/12	－	－	－	3,185	－	－	0	-
[7808]	25/11/11	3,135	3,185	3,135	3,185	+50	+1.59	700	-
[7808]	25/11/10	3,105	3,135	3,000	3,135	+20	+0.64	2,400	-
[7808]	25/11/07	3,105	3,120	3,050	3,115	+80	+2.64	500	-
[7808]	25/11/06	3,070	3,070	3,035	3,035	+5	+0.17	300	-
[7808]	25/11/05	3,105	3,105	3,030	3,030	-75	-2.42	900	-
[7808]	25/11/04	3,105	3,135	3,100	3,105	-10	-0.32	900	-
[7808]	25/10/31	3,100	3,120	3,100	3,115	-35	-1.11	1,900	-
[7808]	25/10/30	3,150	3,165	3,150	3,150	-5	-0.16	500	-
[7808]	25/10/29	3,150	3,175	3,105	3,155	-30	-0.94	1,000	-
[7808]	25/10/28	3,120	3,195	3,120	3,185	+70	+2.25	700	-
[7808]	25/10/27	3,115	3,115	3,115	3,115	0	0.00	100	-
[7808]	25/10/24	3,115	3,115	3,115	3,115	-30	-0.95	200	-
[7808]	25/10/23	3,150	3,150	3,095	3,145	-5	-0.16	500	-
[7808]	25/10/22	3,100	3,150	3,060	3,150	+35	+1.12	1,500	-
[7808]	25/10/21	3,105	3,120	3,105	3,115	-10	-0.32	500	-
[7808]	25/10/20	3,150	3,150	3,120	3,125	+45	+1.46	1,400	-
[7808]	25/10/17	3,100	3,105	3,050	3,080	-25	-0.81	2,100	-
[7808]	25/10/16	3,175	3,175	3,000	3,105	-100	-3.12	7,100	-
[7808]	25/10/15	3,300	3,300	3,205	3,205	+30	+0.94	1,400	-
[7808]	25/10/14	3,305	3,305	3,170	3,175	-130	-3.93	1,500	-
[7808]	25/10/10	3,340	3,340	3,305	3,305	-35	-1.05	700	-
[7808]	25/10/09	3,335	3,355	3,335	3,340	+5	+0.15	1,800	-
[7808]	25/10/08	3,365	3,365	3,330	3,335	-10	-0.30	1,300	-
[7808]	25/10/07	3,285	3,345	3,275	3,345	+5	+0.15	700	-
[7808]	25/10/06	3,320	3,345	3,320	3,340	+80	+2.45	1,500	-
[7808]	25/10/03	3,280	3,280	3,260	3,260	+10	+0.31	800	-
[7808]	25/10/02	3,300	3,300	3,250	3,250	-20	-0.61	200	-
[7808]	25/10/01	3,270	3,270	3,270	3,270	0	0.00	300	-
[7808]	25/09/30	3,270	3,270	3,265	3,270	+5	+0.15	900	-
[7808]	25/09/29	3,265	3,290	3,250	3,265	0	0.00	700	-
[7808]	25/09/26	3,325	3,335	3,265	3,265	-60	-1.80	2,000	-
[7808]	25/09/25	3,305	3,325	3,260	3,325	-25	-0.75	1,900	-
[7808]	25/09/24	3,350	3,350	3,350	3,350	－	－	200	-
[7808]	25/09/22	－	－	－	3,420	－	－	0	-
[7808]	25/09/19	3,420	3,420	3,420	3,420	0	0.00	400	-
[7808]	25/09/18	3,385	3,420	3,385	3,420	+75	+2.24	1,800	-
[7808]	25/09/17	3,260	3,375	3,260	3,345	+45	+1.36	1,400	-
[7808]	25/09/16	3,350	3,350	3,200	3,300	-55	-1.64	5,000	-
[7808]	25/09/12	3,355	3,355	3,355	3,355	0	0.00	100	-
[7808]	25/09/11	3,370	3,370	3,355	3,355	-45	-1.32	300	-
[7808]	25/09/10	3,405	3,405	3,400	3,400	-5	-0.15	1,600	-
[7808]	25/09/09	3,405	3,405	3,405	3,405	-70	-2.01	200	-
[7808]	25/09/08	3,485	3,485	3,475	3,475	+60	+1.76	200	-
[7808]	25/09/05	3,460	3,465	3,415	3,415	-45	-1.30	1,000	-