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
[7877]	26/10/29	－	－	－	2,085	－	－	0	-
[7877]	26/10/28	2,085	2,085	2,085	2,085	+26.0	+1.26	100	2,564,683,520
[7877]	26/10/27	2,059	2,059	2,059	2,059	-32.0	-1.53	100	2,532,701,696
[7877]	26/10/26	2,098	2,098	2,091	2,091	-7.0	-0.33	700	2,572,063,744
[7877]	26/10/23	2,072	2,098	2,072	2,098	+3.0	+0.14	400	2,580,674,304
[7877]	26/10/22	2,095	2,095	2,095	2,095	-1.0	-0.05	200	2,576,984,064
[7877]	26/10/21	2,072	2,097	2,072	2,096	+4.0	+0.19	400	2,578,214,144
[7877]	26/10/20	2,088	2,092	2,088	2,092	+38.0	+1.85	300	2,573,293,824
[7877]	26/10/19	2,096	2,096	2,054	2,054	-63.0	-2.98	1,500	2,526,551,552
[7877]	26/10/16	2,117	2,121	2,117	2,117	+1.0	+0.05	300	2,604,045,568
[7877]	26/10/15	2,116	2,117	2,116	2,116	0	+0.00	800	2,602,815,488
[7877]	26/10/14	2,116	2,116	2,116	2,116	-9.0	-0.42	100	2,602,815,488
[7877]	26/10/13	2,124	2,125	2,117	2,125	-24.0	-1.12	300	2,613,885,952
[7877]	26/10/09	2,186	2,186	2,113	2,149	-48.0	-2.18	1,200	2,643,407,616
[7877]	26/10/08	2,137	2,197	2,136	2,197	+63.0	+2.95	1,400	2,702,450,688
[7877]	26/10/07	2,180	2,180	2,134	2,134	-54.0	-2.47	500	2,624,956,672
[7877]	26/10/06	2,150	2,188	2,150	2,188	-11.0	-0.50	1,200	2,691,379,968
[7877]	26/10/05	－	－	－	2,199	－	－	0	-
[7877]	26/10/02	2,199	2,199	2,199	2,199	-9.0	-0.41	100	2,704,910,848
[7877]	26/10/01	2,199	2,208	2,199	2,208	+9.0	+0.41	200	2,715,981,312
[7877]	26/09/30	2,199	2,199	2,199	2,199	+17.0	+0.78	100	2,704,910,848
[7877]	26/09/29	－	－	－	2,182	－	－	0	-
[7877]	26/09/28	2,176	2,182	2,156	2,182	+6.0	+0.28	500	2,683,999,744
[7877]	26/09/25	2,176	2,176	2,176	2,176	+24.0	+1.12	100	2,676,619,264
[7877]	26/09/24	2,154	2,155	2,152	2,152	-42.0	-1.91	4,200	2,647,097,856
[7877]	26/09/18	2,194	2,194	2,194	2,194	-1.0	-0.05	200	2,698,760,448
[7877]	26/09/17	2,185	2,195	2,185	2,195	+10.0	+0.46	200	2,699,990,528
[7877]	26/09/16	2,168	2,185	2,167	2,185	-33.0	-1.49	1,300	2,687,689,728
[7877]	26/09/15	2,218	2,218	2,218	2,218	+18.0	+0.82	100	2,728,281,856
[7877]	26/09/14	2,189	2,200	2,189	2,200	+19.0	+0.87	500	2,706,140,672
[7877]	26/09/11	－	－	－	2,181	－	－	0	-
[7877]	26/09/10	2,188	2,188	2,181	2,181	-5.0	-0.23	800	2,682,769,664
[7877]	26/09/09	2,250	2,251	2,186	2,186	-60.0	-2.67	2,500	2,688,919,808
[7877]	26/09/08	2,246	2,246	2,240	2,246	0	+0.00	600	2,762,723,840
[7877]	26/09/07	2,247	2,247	2,240	2,246	+18.0	+0.81	500	2,762,723,840
[7877]	26/09/04	2,243	2,243	2,228	2,228	0	+0.00	300	2,740,582,656
[7877]	26/09/03	2,228	2,228	2,228	2,228	+3.0	+0.13	700	2,740,582,656
[7877]	26/09/02	2,247	2,247	2,223	2,225	-12.0	-0.54	300	2,736,892,416
[7877]	26/09/01	2,237	2,237	2,237	2,237	0	+0.00	800	2,751,653,120
[7877]	26/08/31	2,242	2,242	2,205	2,237	+20.0	+0.90	1,000	2,751,653,120
[7877]	26/08/28	2,217	2,217	2,217	2,217	+3.0	+0.14	100	2,727,051,776
[7877]	26/08/27	2,214	2,214	2,214	2,214	+4.0	+0.18	300	2,723,361,792
[7877]	26/08/26	2,213	2,213	2,206	2,210	0	+0.00	800	2,718,441,472
[7877]	26/08/25	2,233	2,233	2,210	2,210	-23.0	-1.03	800	2,718,441,472
[7877]	26/08/24	2,233	2,233	2,233	2,233	+34.0	+1.55	100	2,746,732,800
[7877]	26/08/21	2,199	2,199	2,199	2,199	-3.0	-0.14	100	2,704,910,848
[7877]	26/08/20	2,245	2,245	2,202	2,202	-43.0	-1.92	300	2,708,600,832
[7877]	26/08/19	2,248	2,248	2,245	2,245	-19.0	-0.84	500	2,761,493,760
[7877]	26/08/18	2,258	2,264	2,227	2,264	+49.0	+2.21	1,500	2,784,864,768
[7877]	26/08/17	2,140	2,269	2,140	2,215	+79	+3.70	2,100	-
[7877]	26/08/14	2,122	2,136	2,121	2,136	-13	-0.60	600	-
[7877]	26/08/13	2,156	2,158	2,133	2,149	+19	+0.89	500	-
[7877]	26/08/12	2,142	2,142	2,129	2,130	+1	+0.05	600	-
[7877]	26/08/10	2,100	2,149	2,070	2,129	-35	-1.62	4,100	-
[7877]	26/08/07	2,164	2,164	2,158	2,164	-13	-0.60	900	-
[7877]	26/08/06	2,146	2,177	2,146	2,177	+35	+1.63	1,400	-
[7877]	26/08/05	2,114	2,142	2,114	2,142	+11	+0.52	200	-
[7877]	26/08/04	2,122	2,131	2,120	2,131	-16	-0.75	1,200	-
[7877]	26/08/03	2,147	2,147	2,147	2,147	0	0.00	300	-
[7877]	26/07/31	2,147	2,147	2,147	2,147	-14	-0.65	100	-
[7877]	26/07/30	2,161	2,161	2,161	2,161	-2	-0.09	100	-
[7877]	26/07/29	2,160	2,164	2,160	2,163	+3	+0.14	1,500	-
[7877]	26/07/28	2,171	2,171	2,147	2,160	+13	+0.61	400	-
[7877]	26/07/27	2,180	2,180	2,147	2,147	+10	+0.47	900	-
[7877]	26/07/24	2,126	2,165	2,121	2,137	+14	+0.66	600	-
[7877]	26/07/23	2,123	2,123	2,123	2,123	+2	+0.09	100	-
[7877]	26/07/22	2,080	2,121	2,079	2,121	+44	+2.12	2,700	-
[7877]	26/07/21	2,119	2,119	2,060	2,077	-44	-2.07	3,300	-
[7877]	26/07/17	2,174	2,174	2,121	2,121	-58	-2.66	400	-
[7877]	26/07/16	2,179	2,179	2,179	2,179	-5	-0.23	400	-
[7877]	26/07/15	2,174	2,184	2,121	2,184	+14	+0.65	1,400	-
[7877]	26/07/14	2,155	2,175	2,149	2,170	+30	+1.40	700	-
[7877]	26/07/13	2,185	2,185	2,112	2,140	-45	-2.06	3,200	-
[7877]	26/07/10	2,104	2,187	2,104	2,185	+81	+3.85	2,400	-
[7877]	26/07/09	2,080	2,105	2,080	2,104	+24	+1.15	2,500	-
[7877]	26/07/08	2,041	2,097	2,041	2,080	+40	+1.96	3,000	-
[7877]	26/07/07	2,049	2,049	2,040	2,040	+10	+0.49	900	-
[7877]	26/07/06	2,030	2,030	2,030	2,030	-5	-0.25	100	-
[7877]	26/07/03	2,017	2,035	2,004	2,035	+10	+0.49	1,100	-
[7877]	26/07/02	2,003	2,025	2,003	2,025	+22	+1.10	1,000	-
[7877]	26/07/01	2,022	2,051	1,989	2,003	-51	-2.48	7,600	-
[7877]	26/06/30	2,049	2,068	2,004	2,054	+42	+2.09	2,800	-
[7877]	26/06/29	2,022	2,060	1,981	2,012	+25	+1.26	800	-
[7877]	26/06/26	1,984	2,026	1,984	1,987	+3	+0.15	3,100	-
[7877]	26/06/25	2,015	2,015	1,961	1,984	-22	-1.10	2,500	-
[7877]	26/06/24	1,982	2,015	1,980	2,006	+20	+1.01	2,800	-
[7877]	26/06/23	2,016	2,016	1,986	1,986	-14	-0.70	700	-
[7877]	26/06/22	2,000	2,015	2,000	2,000	0	0.00	400	-
[7877]	26/06/19	1,974	2,000	1,971	2,000	+20	+1.01	4,200	-
[7877]	26/06/18	1,994	1,996	1,942	1,980	-5	-0.25	1,700	-
[7877]	26/06/17	1,970	1,985	1,970	1,985	+15	+0.76	1,100	-
[7877]	26/06/16	1,971	1,971	1,935	1,970	0	0.00	2,400	-
[7877]	26/06/15	1,960	1,989	1,960	1,970	+17	+0.87	800	-
[7877]	26/06/12	1,949	1,953	1,937	1,953	+7	+0.36	2,400	-
[7877]	26/06/11	1,948	1,948	1,946	1,946	+10	+0.52	200	-
[7877]	26/06/10	1,947	1,947	1,936	1,936	-11	-0.56	800	-
[7877]	26/06/09	1,965	1,965	1,947	1,947	+8	+0.41	400	-
[7877]	26/06/08	1,950	1,950	1,931	1,939	-11	-0.56	3,200	-
[7877]	26/06/05	1,938	1,955	1,930	1,950	+24	+1.25	1,100	-
[7877]	26/06/04	1,974	1,974	1,926	1,926	-24	-1.23	300	-
[7877]	26/06/03	1,957	1,959	1,938	1,950	+13	+0.67	900	-
[7877]	26/06/02	1,959	1,981	1,936	1,937	-43	-2.17	1,200	-
[7877]	26/06/01	1,962	1,980	1,960	1,980	－	－	900	-
[7877]	26/05/29	－	－	－	1,978	－	－	0	-
[7877]	26/05/28	1,990	2,000	1,964	1,978	-8	-0.40	2,100	-
[7877]	26/05/27	1,993	2,015	1,985	1,986	+2	+0.10	2,500	-
[7877]	26/05/26	1,998	1,998	1,984	1,984	-14	-0.70	800	-
[7877]	26/05/25	1,997	2,010	1,997	1,998	+1	+0.05	500	-
[7877]	26/05/22	1,977	1,997	1,977	1,997	+20.0	+1.01	400	-
[7877]	26/05/21	1,972	1,977	1,972	1,977	-23.0	-1.15	600	-
[7877]	26/05/20	2,000	2,000	2,000	2,000	-15.0	-0.74	100	-
[7877]	26/05/19	2,015	2,015	2,015	2,015	+1.0	+0.05	100	-
[7877]	26/05/18	2,016	2,016	1,967	2,014	+29.0	+1.46	1,400	-
[7877]	26/05/15	2,025	2,025	1,985	1,985	-40.0	-1.98	1,300	-
[7877]	26/05/14	2,005	2,068	2,005	2,025	+34.0	+1.71	1,400	-
[7877]	26/05/13	1,986	2,030	1,986	1,991	+6.0	+0.30	500	-
[7877]	26/05/12	2,070	2,070	1,985	1,985	-90.0	-4.34	4,300	-
[7877]	26/05/11	2,077	2,086	2,071	2,075	+4.0	+0.19	1,300	-
[7877]	26/05/08	2,078	2,078	2,071	2,071	-5.0	-0.24	700	-
[7877]	26/05/07	2,070	2,117	2,050	2,076	+6.0	+0.29	2,100	-
[7877]	26/05/01	2,170	2,170	2,019	2,070	-101.0	-4.65	3,600	-
[7877]	26/04/30	1,967	2,247	1,952	2,171	+204.0	+10.37	8,900	-
[7877]	26/04/28	1,944	1,982	1,930	1,967	+23.0	+1.18	1,800	-
[7877]	26/04/27	1,940	1,944	1,940	1,944	+4	+0.21	800	-
[7877]	26/04/24	1,921	1,941	1,921	1,940	0	0.00	700	-
[7877]	26/04/23	1,938	1,940	1,900	1,940	-11	-0.56	2,500	-
[7877]	26/04/22	1,966	1,966	1,927	1,951	+13	+0.67	1,100	-
[7877]	26/04/21	1,933	1,973	1,933	1,938	+6	+0.31	900	-
[7877]	26/04/20	1,935	1,975	1,932	1,932	-1	-0.05	1,300	-
[7877]	26/04/17	1,954	1,954	1,931	1,933	+2	+0.10	500	-
[7877]	26/04/16	1,932	1,958	1,931	1,931	-12	-0.62	1,100	-
[7877]	26/04/15	1,975	1,975	1,943	1,943	-7	-0.36	700	-
[7877]	26/04/14	1,958	1,958	1,950	1,950	-3	-0.15	400	-
[7877]	26/04/13	1,934	1,954	1,933	1,953	+16	+0.83	900	-
[7877]	26/04/10	1,941	1,941	1,937	1,937	-44	-2.22	200	-
[7877]	26/04/09	1,981	1,981	1,981	1,981	+31	+1.59	100	-
[7877]	26/04/08	1,961	1,963	1,950	1,950	-11	-0.56	900	-
[7877]	26/04/07	1,961	1,961	1,961	1,961	－	－	100	-
[7877]	26/04/06	－	－	－	1,921	－	－	0	-
[7877]	26/04/03	1,945	1,945	1,921	1,921	-24	-1.23	3,100	-
[7877]	26/04/02	1,942	1,946	1,942	1,945	-3	-0.15	700	-
[7877]	26/04/01	1,955	1,974	1,940	1,948	-3	-0.15	2,300	-
[7877]	26/03/31	1,970	1,970	1,951	1,951	-49	-2.45	1,000	-
[7877]	26/03/30	1,950	2,000	1,950	2,000	-52	-2.53	1,900	-
[7877]	26/03/27	2,010	2,069	2,010	2,052	+23	+1.13	1,100	-
[7877]	26/03/26	2,028	2,033	2,013	2,029	+17	+0.84	1,400	-
[7877]	26/03/25	2,030	2,044	2,012	2,012	-15	-0.74	1,700	-
[7877]	26/03/24	2,060	2,060	2,010	2,027	+17	+0.85	700	-
[7877]	26/03/23	1,953	2,011	1,950	2,010	+35	+1.77	4,700	-
[7877]	26/03/19	1,980	1,986	1,960	1,975	-27	-1.35	2,100	-
[7877]	26/03/18	1,973	2,019	1,973	2,002	+30	+1.52	2,200	-
[7877]	26/03/17	1,962	1,987	1,951	1,972	+22	+1.13	2,100	-
[7877]	26/03/16	2,029	2,038	1,914	1,950	-126	-6.07	13,300	-
[7877]	26/03/13	2,074	2,077	2,074	2,076	-38	-1.80	1,800	-
[7877]	26/03/12	2,103	2,114	2,094	2,114	-20	-0.94	1,000	-
[7877]	26/03/11	2,108	2,144	2,108	2,134	+2	+0.09	2,800	-
[7877]	26/03/10	2,164	2,210	2,132	2,132	-28	-1.30	1,600	-
[7877]	26/03/09	2,200	2,200	2,060	2,160	-80	-3.57	4,200	-
[7877]	26/03/06	2,240	2,240	2,240	2,240	0	0.00	500	-
[7877]	26/03/05	2,292	2,292	2,182	2,240	+18	+0.81	4,800	-
[7877]	26/03/04	2,213	2,385	2,136	2,222	-18	-0.80	12,900	-
[7877]	26/03/03	2,223	2,269	2,220	2,240	+10	+0.45	3,600	-
[7877]	26/03/02	2,250	2,250	2,201	2,230	-59	-2.58	2,500	-
[7877]	26/02/27	2,277	2,289	2,220	2,289	+12	+0.53	2,900	-
[7877]	26/02/26	2,226	2,277	2,219	2,277	+1	+0.04	6,300	-
[7877]	26/02/25	2,277	2,277	2,226	2,276	-1	-0.04	5,800	-
[7877]	26/02/24	2,293	2,319	2,227	2,277	-16	-0.70	3,200	-
[7877]	26/02/20	2,308	2,321	2,277	2,293	-27	-1.16	2,700	-
[7877]	26/02/19	2,326	2,389	2,227	2,320	-6	-0.26	6,300	-
[7877]	26/02/18	2,223	2,326	2,223	2,326	+101	+4.54	9,700	-
[7877]	26/02/17	2,230	2,281	2,225	2,225	-5	-0.22	5,500	-
[7877]	26/02/16	2,249	2,314	2,180	2,230	+131	+6.24	12,900	-
[7877]	26/02/13	2,000	2,129	2,000	2,099	+139	+7.09	20,700	-
[7877]	26/02/12	1,943	1,980	1,937	1,960	+28	+1.45	3,800	-
[7877]	26/02/10	1,930	1,939	1,923	1,932	+2	+0.10	3,000	-
[7877]	26/02/09	1,939	1,940	1,924	1,930	+14	+0.73	1,500	-
[7877]	26/02/06	1,911	1,916	1,908	1,916	-8	-0.42	800	-
[7877]	26/02/05	1,924	1,924	1,924	1,924	+9	+0.47	100	-
[7877]	26/02/04	1,920	1,932	1,915	1,915	0	0.00	1,200	-
[7877]	26/02/03	1,896	1,935	1,896	1,915	+23	+1.22	4,600	-
[7877]	26/02/02	1,883	1,895	1,880	1,892	+21	+1.12	1,400	-
[7877]	26/01/30	1,884	1,884	1,871	1,871	+4	+0.21	600	-
[7877]	26/01/29	1,867	1,867	1,862	1,867	0	0.00	700	-
[7877]	26/01/28	1,874	1,874	1,867	1,867	-15	-0.80	600	-
[7877]	26/01/27	1,867	1,898	1,867	1,882	+12	+0.64	1,200	-
[7877]	26/01/26	1,899	1,899	1,853	1,870	-31	-1.63	2,400	-
[7877]	26/01/23	1,880	1,903	1,880	1,901	+21	+1.12	6,800	-
[7877]	26/01/22	1,869	1,890	1,868	1,880	+11	+0.59	2,000	-
[7877]	26/01/21	1,831	1,869	1,831	1,869	+10	+0.54	700	-
[7877]	26/01/20	1,846	1,859	1,842	1,859	+19	+1.03	2,500	-
[7877]	26/01/19	1,830	1,840	1,819	1,840	+21	+1.15	1,500	-
[7877]	26/01/16	1,827	1,827	1,819	1,819	-8	-0.44	900	-
[7877]	26/01/15	1,829	1,829	1,821	1,827	+7	+0.38	800	-
[7877]	26/01/14	1,820	1,829	1,816	1,820	-1	-0.05	1,400	-
[7877]	26/01/13	1,830	1,830	1,821	1,821	0	0.00	900	-
[7877]	26/01/09	1,814	1,821	1,814	1,821	+8	+0.44	1,200	-
[7877]	26/01/08	1,800	1,813	1,800	1,813	+13	+0.72	1,600	-
[7877]	26/01/07	1,819	1,819	1,760	1,800	-10	-0.55	4,400	-
[7877]	26/01/06	1,819	1,819	1,801	1,810	-9	-0.49	2,900	-
[7877]	26/01/05	1,826	1,826	1,803	1,819	+19	+1.06	1,200	-
[7877]	25/12/30	1,810	1,818	1,778	1,800	-1	-0.06	2,300	-
[7877]	25/12/29	1,806	1,829	1,786	1,801	+35	+1.98	4,000	-
[7877]	25/12/26	1,798	1,798	1,764	1,766	-33	-1.83	600	-
[7877]	25/12/25	1,751	1,799	1,751	1,799	+48	+2.74	3,100	-
[7877]	25/12/24	1,752	1,762	1,751	1,751	-1	-0.06	1,800	-
[7877]	25/12/23	1,754	1,755	1,752	1,752	-7	-0.40	1,300	-
[7877]	25/12/22	1,753	1,760	1,753	1,759	+7	+0.40	2,500	-
[7877]	25/12/19	1,742	1,752	1,741	1,752	+2	+0.11	600	-
[7877]	25/12/18	1,736	1,750	1,736	1,750	-2	-0.11	600	-
[7877]	25/12/17	1,737	1,752	1,737	1,752	-1	-0.06	1,500	-
[7877]	25/12/16	1,753	1,753	1,753	1,753	0	0.00	600	-
[7877]	25/12/15	1,748	1,753	1,745	1,753	+10	+0.57	600	-
[7877]	25/12/12	1,742	1,743	1,742	1,743	+2	+0.11	400	-
[7877]	25/12/11	1,740	1,741	1,740	1,741	-12	-0.68	500	-
[7877]	25/12/10	1,755	1,768	1,753	1,753	-13	-0.74	400	-
[7877]	25/12/09	1,766	1,768	1,761	1,766	0	0.00	1,600	-
[7877]	25/12/08	1,768	1,768	1,755	1,766	+14	+0.80	800	-
[7877]	25/12/05	1,751	1,752	1,751	1,752	-16	-0.90	300	-
[7877]	25/12/04	1,764	1,769	1,764	1,768	+11	+0.63	700	-
[7877]	25/12/03	1,744	1,757	1,740	1,757	+14	+0.80	700	-
[7877]	25/12/02	1,732	1,743	1,732	1,743	+9	+0.52	300	-
[7877]	25/12/01	1,756	1,756	1,734	1,734	-14	-0.80	1,100	-
[7877]	25/11/28	1,754	1,754	1,748	1,748	+17	+0.98	300	-
[7877]	25/11/27	1,727	1,765	1,726	1,731	+1	+0.06	8,300	-
[7877]	25/11/26	1,729	1,730	1,725	1,730	+1	+0.06	1,200	-
[7877]	25/11/25	1,734	1,737	1,725	1,729	+11	+0.64	1,100	-
[7877]	25/11/21	1,718	1,718	1,718	1,718	-9	-0.52	1,300	-
[7877]	25/11/20	1,723	1,742	1,706	1,727	+4	+0.23	3,100	-
[7877]	25/11/19	1,716	1,723	1,716	1,723	+3	+0.17	600	-
[7877]	25/11/18	1,727	1,727	1,708	1,720	-6	-0.35	1,000	-
[7877]	25/11/17	1,731	1,731	1,726	1,726	0	0.00	600	-
[7877]	25/11/14	1,740	1,740	1,726	1,726	-12	-0.69	800	-
[7877]	25/11/13	1,740	1,740	1,732	1,738	+7	+0.40	300	-
[7877]	25/11/12	1,741	1,741	1,731	1,731	-10	-0.57	200	-
[7877]	25/11/11	1,742	1,742	1,722	1,741	+6	+0.35	2,400	-
[7877]	25/11/10	1,739	1,739	1,707	1,735	+10	+0.58	3,700	-
[7877]	25/11/07	1,725	1,725	1,725	1,725	－	－	200	-
[7877]	25/11/06	－	－	－	1,725	－	－	0	-
[7877]	25/11/05	1,707	1,725	1,691	1,725	+8	+0.47	1,100	-
[7877]	25/11/04	1,720	1,720	1,686	1,717	+15	+0.88	1,100	-
[7877]	25/10/31	1,722	1,722	1,701	1,702	-12	-0.70	800	-
[7877]	25/10/30	1,730	1,730	1,714	1,714	-11	-0.64	400	-
[7877]	25/10/29	1,731	1,731	1,725	1,725	0	0.00	400	-
[7877]	25/10/28	1,730	1,735	1,725	1,725	+2	+0.12	300	-
[7877]	25/10/27	1,728	1,730	1,723	1,723	+7	+0.41	700	-
[7877]	25/10/24	1,741	1,741	1,706	1,716	-25	-1.44	700	-
[7877]	25/10/23	1,741	1,741	1,741	1,741	0	0.00	100	-
[7877]	25/10/22	1,728	1,742	1,726	1,741	+41	+2.41	1,100	-
[7877]	25/10/21	1,690	1,700	1,690	1,700	+10	+0.59	300	-
[7877]	25/10/20	1,699	1,700	1,687	1,690	-8	-0.47	1,500	-
[7877]	25/10/17	1,685	1,698	1,685	1,698	+20	+1.19	500	-
[7877]	25/10/16	1,683	1,683	1,678	1,678	+11	+0.66	300	-
[7877]	25/10/15	1,657	1,678	1,657	1,667	+12	+0.73	400	-
[7877]	25/10/14	1,657	1,668	1,654	1,655	-42	-2.47	2,800	-
[7877]	25/10/10	1,683	1,700	1,683	1,697	-13	-0.76	800	-
[7877]	25/10/09	1,711	1,711	1,710	1,710	+10	+0.59	400	-
[7877]	25/10/08	1,725	1,730	1,700	1,700	-25	-1.45	1,600	-
[7877]	25/10/07	1,718	1,725	1,717	1,725	+7	+0.41	1,000	-
[7877]	25/10/06	1,720	1,720	1,710	1,718	+8	+0.47	500	-
[7877]	25/10/03	1,710	1,710	1,710	1,710	－	－	100	-
[7877]	25/10/02	－	－	－	1,670	－	－	0	-
[7877]	25/10/01	1,701	1,741	1,669	1,670	-30	-1.76	1,700	-
[7877]	25/09/30	1,700	1,700	1,699	1,700	+1	+0.06	700	-
[7877]	25/09/29	1,707	1,717	1,689	1,699	-48	-2.75	1,700	-
[7877]	25/09/26	1,743	1,771	1,743	1,747	-25	-1.41	1,000	-
[7877]	25/09/25	1,770	1,772	1,761	1,772	+2	+0.11	1,000	-
[7877]	25/09/24	1,761	1,770	1,761	1,770	+20	+1.14	400	-
[7877]	25/09/22	1,749	1,750	1,749	1,750	+8	+0.46	1,400	-
[7877]	25/09/19	1,725	1,742	1,725	1,742	+17	+0.99	800	-
[7877]	25/09/18	1,722	1,725	1,721	1,725	+8	+0.47	1,400	-
[7877]	25/09/17	1,716	1,717	1,716	1,717	+2	+0.12	500	-
[7877]	25/09/16	1,715	1,715	1,715	1,715	－	－	200	-
[7877]	25/09/12	－	－	－	1,715	－	－	0	-
[7877]	25/09/11	1,710	1,726	1,710	1,715	-20	-1.15	2,900	-
[7877]	25/09/10	1,735	1,735	1,735	1,735	0	0.00	200	-
[7877]	25/09/09	1,721	1,735	1,720	1,735	+14	+0.81	800	-
[7877]	25/09/08	1,707	1,721	1,707	1,721	+14	+0.82	200	-
[7877]	25/09/05	1,710	1,710	1,707	1,707	+19	+1.13	300	-