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
[7957]	26/10/29	2,280	2,280	2,169	2,200	-79.0	-3.47	55,200	3,403,259,136
[7957]	26/10/28	2,282	2,305	2,273	2,279	-3.0	-0.13	21,200	3,525,467,136
[7957]	26/10/27	2,285	2,302	2,273	2,282	+1.0	+0.04	18,500	3,530,107,904
[7957]	26/10/26	2,250	2,303	2,241	2,281	+28.0	+1.24	34,900	3,528,560,896
[7957]	26/10/23	2,220	2,257	2,189	2,253	+28.0	+1.26	23,900	3,485,246,720
[7957]	26/10/22	2,218	2,243	2,218	2,225	+14.0	+0.63	13,400	3,441,932,544
[7957]	26/10/21	2,167	2,238	2,167	2,211	+47.0	+2.17	28,600	3,420,275,456
[7957]	26/10/20	2,182	2,213	2,162	2,164	-18.0	-0.82	39,600	3,347,569,408
[7957]	26/10/19	2,148	2,187	2,132	2,182	+22.0	+1.02	31,500	3,375,414,272
[7957]	26/10/16	2,112	2,160	2,095	2,160	+43.0	+2.03	42,500	3,341,381,632
[7957]	26/10/15	2,111	2,125	2,078	2,117	+42.0	+2.02	47,100	3,274,863,616
[7957]	26/10/14	2,069	2,098	2,053	2,075	+18.0	+0.88	31,400	3,209,892,096
[7957]	26/10/13	2,029	2,069	2,022	2,057	+31.0	+1.53	41,500	3,182,047,232
[7957]	26/10/09	2,036	2,045	2,023	2,026	-2.0	-0.10	29,900	3,134,092,288
[7957]	26/10/08	2,072	2,086	2,023	2,028	-33.0	-1.60	62,100	3,137,186,304
[7957]	26/10/07	2,032	2,079	2,004	2,061	+10.0	+0.49	69,300	3,188,235,008
[7957]	26/10/06	2,063	2,063	1,984	2,051	-12.0	-0.58	159,000	3,172,765,696
[7957]	26/10/05	2,271	2,271	2,057	2,063	-158.0	-7.11	399,000	3,191,329,024
[7957]	26/10/02	2,355	2,375	2,195	2,221	-133.0	-5.65	338,400	3,435,744,768
[7957]	26/10/01	2,395	2,428	2,307	2,354	-25.0	-1.05	275,100	3,641,487,360
[7957]	26/09/30	2,357	2,409	2,355	2,379	+2.0	+0.08	28,900	3,680,160,768
[7957]	26/09/29	2,440	2,498	2,322	2,377	-64.0	-2.62	349,400	3,677,066,752
[7957]	26/09/28	2,598	2,610	2,431	2,441	-138.0	-5.35	262,500	3,776,070,656
[7957]	26/09/25	2,604	2,604	2,576	2,579	-22.0	-0.85	2,900	3,989,548,032
[7957]	26/09/24	2,573	2,603	2,567	2,601	+32.0	+1.25	9,700	4,023,580,416
[7957]	26/09/18	2,573	2,579	2,566	2,569	-4.0	-0.16	3,200	3,974,078,464
[7957]	26/09/17	2,561	2,583	2,561	2,573	+13.0	+0.51	1,800	3,980,266,240
[7957]	26/09/16	2,575	2,578	2,560	2,560	-15.0	-0.58	1,800	3,960,156,160
[7957]	26/09/15	2,572	2,587	2,571	2,575	-7.0	-0.27	1,000	3,983,360,256
[7957]	26/09/14	2,601	2,601	2,571	2,582	+21.0	+0.82	2,000	3,994,188,800
[7957]	26/09/11	2,551	2,580	2,551	2,561	0	+0.00	3,900	3,961,703,168
[7957]	26/09/10	2,552	2,587	2,552	2,561	+1.0	+0.04	1,700	3,961,703,168
[7957]	26/09/09	2,593	2,593	2,560	2,560	-33.0	-1.27	3,100	3,960,156,160
[7957]	26/09/08	2,591	2,601	2,583	2,593	-22.0	-0.84	2,400	4,011,205,120
[7957]	26/09/07	2,606	2,637	2,603	2,615	+20.0	+0.77	5,800	4,045,237,760
[7957]	26/09/04	2,591	2,595	2,551	2,595	-10.0	-0.38	2,900	4,014,298,880
[7957]	26/09/03	2,641	2,641	2,601	2,605	+4.0	+0.15	1,600	4,029,768,192
[7957]	26/09/02	2,651	2,679	2,601	2,601	-48.0	-1.81	9,500	4,023,580,416
[7957]	26/09/01	2,621	2,650	2,614	2,649	+17.0	+0.65	4,300	4,097,833,472
[7957]	26/08/31	2,564	2,639	2,564	2,632	+70.0	+2.73	12,900	4,071,535,616
[7957]	26/08/28	2,535	2,562	2,525	2,562	+27.0	+1.07	6,300	3,963,249,920
[7957]	26/08/27	2,535	2,564	2,530	2,535	+3.0	+0.12	6,700	3,921,482,752
[7957]	26/08/26	2,564	2,579	2,530	2,532	+13.0	+0.52	7,200	3,916,841,984
[7957]	26/08/25	2,525	2,567	2,518	2,519	-1.0	-0.04	8,100	3,896,731,904
[7957]	26/08/24	2,457	2,520	2,457	2,520	+64.0	+2.61	7,900	3,898,278,656
[7957]	26/08/21	2,452	2,484	2,447	2,456	+4.0	+0.16	6,800	3,799,274,752
[7957]	26/08/20	2,453	2,474	2,431	2,452	-3.0	-0.12	11,400	3,793,086,976
[7957]	26/08/19	2,464	2,474	2,454	2,455	-8.0	-0.32	7,800	3,797,728,000
[7957]	26/08/18	2,538	2,538	2,440	2,463	-60.0	-2.38	23,900	3,772,483,584
[7957]	26/08/17	2,498	2,553	2,460	2,523	+38	+1.53	31,300	-
[7957]	26/08/14	2,548	2,548	2,474	2,485	-65	-2.55	27,500	-
[7957]	26/08/13	2,790	2,850	2,461	2,550	+160	+6.69	190,300	-
[7957]	26/08/12	2,390	2,390	2,390	2,390	+400	+20.10	3,000	-
[7957]	26/08/10	1,985	2,030	1,985	1,990	+32	+1.63	2,500	-
[7957]	26/08/07	1,976	1,980	1,958	1,958	-18	-0.91	1,400	-
[7957]	26/08/06	1,927	1,986	1,927	1,976	+20	+1.02	1,900	-
[7957]	26/08/05	1,987	1,987	1,929	1,956	-54	-2.69	2,500	-
[7957]	26/08/04	2,012	2,038	1,982	2,010	-29	-1.42	2,600	-
[7957]	26/08/03	2,200	2,210	2,008	2,039	-71	-3.36	7,300	-
[7957]	26/07/31	2,090	2,143	2,090	2,110	+57	+2.78	6,900	-
[7957]	26/07/30	2,076	2,090	2,032	2,053	+23	+1.13	5,100	-
[7957]	26/07/29	1,978	2,050	1,978	2,030	+52	+2.63	2,500	-
[7957]	26/07/28	1,985	1,987	1,966	1,978	-7	-0.35	5,200	-
[7957]	26/07/27	1,950	2,000	1,929	1,985	+35	+1.79	6,800	-
[7957]	26/07/24	1,928	1,959	1,928	1,950	+24	+1.25	1,600	-
[7957]	26/07/23	1,935	1,980	1,913	1,926	-13	-0.67	5,200	-
[7957]	26/07/22	1,899	1,939	1,898	1,939	+51	+2.70	4,400	-
[7957]	26/07/21	1,860	1,888	1,860	1,888	+35	+1.89	4,000	-
[7957]	26/07/17	1,869	1,878	1,851	1,853	-6	-0.32	2,400	-
[7957]	26/07/16	1,847	1,859	1,847	1,859	+12	+0.65	600	-
[7957]	26/07/15	1,836	1,859	1,836	1,847	+2	+0.11	1,800	-
[7957]	26/07/14	1,846	1,869	1,843	1,845	+2	+0.11	1,900	-
[7957]	26/07/13	1,869	1,874	1,841	1,843	+14	+0.77	2,800	-
[7957]	26/07/10	1,840	1,897	1,828	1,829	+12	+0.66	2,300	-
[7957]	26/07/09	1,827	1,827	1,811	1,817	0	0.00	1,200	-
[7957]	26/07/08	1,889	1,889	1,792	1,817	-62	-3.30	8,700	-
[7957]	26/07/07	1,839	1,879	1,809	1,879	+69	+3.81	5,600	-
[7957]	26/07/06	1,785	1,810	1,785	1,810	+25	+1.40	5,400	-
[7957]	26/07/03	1,710	1,799	1,690	1,785	+91	+5.37	7,400	-
[7957]	26/07/02	1,700	1,710	1,685	1,694	+12	+0.71	2,100	-
[7957]	26/07/01	1,706	1,718	1,676	1,682	-18	-1.06	2,000	-
[7957]	26/06/30	1,693	1,700	1,673	1,700	+26	+1.55	2,100	-
[7957]	26/06/29	1,692	1,692	1,674	1,674	-7	-0.42	1,900	-
[7957]	26/06/26	1,687	1,687	1,677	1,681	-6	-0.36	1,500	-
[7957]	26/06/25	1,676	1,689	1,676	1,687	+8	+0.48	1,300	-
[7957]	26/06/24	1,687	1,687	1,655	1,679	+21	+1.27	6,100	-
[7957]	26/06/23	1,654	1,689	1,640	1,658	+10	+0.61	4,800	-
[7957]	26/06/22	1,662	1,679	1,648	1,648	+23	+1.42	6,100	-
[7957]	26/06/19	1,620	1,625	1,618	1,625	+5	+0.31	1,800	-
[7957]	26/06/18	1,620	1,620	1,618	1,620	0	0.00	3,500	-
[7957]	26/06/17	1,612	1,620	1,609	1,620	+11	+0.68	5,600	-
[7957]	26/06/16	1,619	1,619	1,607	1,609	-11	-0.68	2,300	-
[7957]	26/06/15	1,636	1,636	1,620	1,620	-4	-0.25	1,200	-
[7957]	26/06/12	1,639	1,657	1,614	1,624	-15	-0.92	2,200	-
[7957]	26/06/11	1,645	1,657	1,608	1,639	-6	-0.36	3,600	-
[7957]	26/06/10	1,642	1,645	1,642	1,645	+3	+0.18	1,000	-
[7957]	26/06/09	1,657	1,657	1,642	1,642	-3	-0.18	700	-
[7957]	26/06/08	1,658	1,658	1,613	1,645	-13	-0.78	4,700	-
[7957]	26/06/05	1,658	1,658	1,636	1,658	+1	+0.06	1,600	-
[7957]	26/06/04	1,667	1,667	1,646	1,657	+9	+0.55	2,500	-
[7957]	26/06/03	1,621	1,648	1,618	1,648	+18	+1.10	4,200	-
[7957]	26/06/02	1,656	1,656	1,630	1,630	-13	-0.79	1,700	-
[7957]	26/06/01	1,650	1,656	1,642	1,643	+1	+0.06	3,600	-
[7957]	26/05/29	1,640	1,642	1,631	1,642	-6	-0.36	3,200	-
[7957]	26/05/28	1,600	1,648	1,598	1,648	+43	+2.68	5,400	-
[7957]	26/05/27	1,647	1,650	1,603	1,605	-38	-2.31	3,700	-
[7957]	26/05/26	1,623	1,674	1,623	1,643	-3	-0.18	3,100	-
[7957]	26/05/25	1,630	1,678	1,618	1,646	+17	+1.04	5,700	-
[7957]	26/05/22	1,610	1,670	1,601	1,629	+28.0	+1.75	4,800	-
[7957]	26/05/21	1,676	1,676	1,600	1,601	+5.0	+0.31	7,700	-
[7957]	26/05/20	1,610	1,610	1,588	1,596	-21.0	-1.30	5,700	-
[7957]	26/05/19	1,586	1,648	1,560	1,617	-74.0	-4.38	25,100	-
[7957]	26/05/18	1,691	1,691	1,691	1,691	+300.0	+21.57	7,700	-
[7957]	26/05/15	1,400	1,414	1,391	1,391	-12.0	-0.86	1,100	-
[7957]	26/05/14	1,403	1,403	1,403	1,403	+13.0	+0.94	200	-
[7957]	26/05/13	1,390	1,390	1,390	1,390	0	+0.00	100	-
[7957]	26/05/12	1,390	1,390	1,390	1,390	+2.0	+0.14	100	-
[7957]	26/05/11	1,388	1,388	1,388	1,388	+1.0	+0.07	200	-
[7957]	26/05/08	1,435	1,435	1,386	1,387	-64.0	-4.41	1,800	-
[7957]	26/05/07	1,380	1,451	1,378	1,451	+69.0	+4.99	3,500	-
[7957]	26/05/01	1,382	1,392	1,382	1,382	-10.0	-0.72	400	-
[7957]	26/04/30	1,412	1,412	1,382	1,392	-25.0	-1.76	2,100	-
[7957]	26/04/28	1,413	1,441	1,413	1,417	+4.0	+0.28	600	-
[7957]	26/04/27	1,471	1,471	1,413	1,413	-3	-0.21	1,300	-
[7957]	26/04/24	1,416	1,416	1,416	1,416	0	0.00	200	-
[7957]	26/04/23	1,416	1,416	1,416	1,416	－	－	100	-
[7957]	26/04/22	－	－	－	1,386	－	－	0	-
[7957]	26/04/21	1,408	1,408	1,386	1,386	－	－	300	-
[7957]	26/04/20	－	－	－	1,380	－	－	0	-
[7957]	26/04/17	1,423	1,423	1,377	1,380	－	－	1,200	-
[7957]	26/04/16	－	－	－	1,407	－	－	0	-
[7957]	26/04/15	1,411	1,411	1,383	1,407	-4	-0.28	800	-
[7957]	26/04/14	1,411	1,411	1,411	1,411	－	－	100	-
[7957]	26/04/13	－	－	－	1,393	－	－	0	-
[7957]	26/04/10	1,403	1,403	1,393	1,393	-30	-2.11	400	-
[7957]	26/04/09	1,390	1,423	1,389	1,423	－	－	600	-
[7957]	26/04/08	－	－	－	1,377	－	－	0	-
[7957]	26/04/07	1,377	1,377	1,377	1,377	-1	-0.07	300	-
[7957]	26/04/06	1,387	1,387	1,374	1,378	-12	-0.86	700	-
[7957]	26/04/03	1,400	1,401	1,390	1,390	-29	-2.04	1,200	-
[7957]	26/04/02	1,427	1,427	1,415	1,419	+22	+1.57	1,700	-
[7957]	26/04/01	1,396	1,397	1,396	1,397	0	0.00	300	-
[7957]	26/03/31	1,397	1,397	1,397	1,397	0	0.00	100	-
[7957]	26/03/30	1,397	1,397	1,397	1,397	-13	-0.92	200	-
[7957]	26/03/27	1,410	1,410	1,410	1,410	0	0.00	100	-
[7957]	26/03/26	1,402	1,410	1,402	1,410	+5	+0.36	200	-
[7957]	26/03/25	1,402	1,407	1,401	1,405	-15	-1.06	1,200	-
[7957]	26/03/24	1,413	1,420	1,413	1,420	+20	+1.43	700	-
[7957]	26/03/23	1,440	1,440	1,389	1,400	-40	-2.78	6,400	-
[7957]	26/03/19	1,435	1,440	1,435	1,440	-5	-0.35	200	-
[7957]	26/03/18	1,433	1,445	1,433	1,445	+13	+0.91	800	-
[7957]	26/03/17	1,443	1,443	1,432	1,432	-7	-0.49	600	-
[7957]	26/03/16	1,438	1,457	1,413	1,439	－	－	4,800	-
[7957]	26/03/13	－	－	－	1,459	－	－	0	-
[7957]	26/03/12	1,441	1,460	1,441	1,459	+6	+0.41	900	-
[7957]	26/03/11	1,451	1,480	1,450	1,453	+2	+0.14	1,400	-
[7957]	26/03/10	1,443	1,451	1,436	1,451	+30	+2.11	2,700	-
[7957]	26/03/09	1,426	1,430	1,413	1,421	-28	-1.93	5,300	-
[7957]	26/03/06	1,490	1,490	1,438	1,449	-11	-0.75	5,000	-
[7957]	26/03/05	1,460	1,460	1,460	1,460	+23	+1.60	100	-
[7957]	26/03/04	1,440	1,452	1,436	1,437	-3	-0.21	700	-
[7957]	26/03/03	1,471	1,475	1,435	1,440	-41	-2.77	4,300	-
[7957]	26/03/02	1,500	1,506	1,458	1,481	-8	-0.54	3,900	-
[7957]	26/02/27	1,470	1,491	1,467	1,489	+19	+1.29	3,800	-
[7957]	26/02/26	1,458	1,470	1,458	1,470	+12	+0.82	1,800	-
[7957]	26/02/25	1,436	1,458	1,436	1,458	+22	+1.53	700	-
[7957]	26/02/24	1,430	1,436	1,420	1,436	+5	+0.35	1,900	-
[7957]	26/02/20	1,435	1,435	1,431	1,431	-10	-0.69	800	-
[7957]	26/02/19	1,442	1,442	1,441	1,441	-15	-1.03	400	-
[7957]	26/02/18	1,450	1,456	1,450	1,456	+7	+0.48	600	-
[7957]	26/02/17	1,450	1,450	1,449	1,449	+2	+0.14	600	-
[7957]	26/02/16	1,570	1,570	1,435	1,447	-23	-1.56	10,700	-
[7957]	26/02/13	1,470	1,491	1,460	1,470	+2	+0.14	3,100	-
[7957]	26/02/12	1,468	1,468	1,468	1,468	+4	+0.27	100	-
[7957]	26/02/10	1,463	1,475	1,453	1,464	+1	+0.07	600	-
[7957]	26/02/09	1,456	1,463	1,456	1,463	+7	+0.48	500	-
[7957]	26/02/06	1,456	1,456	1,456	1,456	+11	+0.76	400	-
[7957]	26/02/05	1,453	1,456	1,440	1,445	-5	-0.34	1,700	-
[7957]	26/02/04	1,441	1,450	1,441	1,450	-1	-0.07	700	-
[7957]	26/02/03	1,447	1,451	1,441	1,451	-5	-0.34	1,800	-
[7957]	26/02/02	1,456	1,456	1,456	1,456	+12	+0.83	100	-
[7957]	26/01/30	1,445	1,445	1,444	1,444	-2	-0.14	300	-
[7957]	26/01/29	1,446	1,446	1,446	1,446	0	0.00	500	-
[7957]	26/01/28	1,446	1,446	1,446	1,446	-10	-0.69	100	-
[7957]	26/01/27	1,455	1,456	1,455	1,456	-6	-0.41	500	-
[7957]	26/01/26	1,455	1,462	1,455	1,462	+7	+0.48	800	-
[7957]	26/01/23	1,450	1,455	1,450	1,455	+6	+0.41	200	-
[7957]	26/01/22	1,445	1,449	1,443	1,449	-4	-0.28	500	-
[7957]	26/01/21	1,453	1,453	1,453	1,453	-1	-0.07	400	-
[7957]	26/01/20	1,453	1,455	1,453	1,454	+13	+0.90	500	-
[7957]	26/01/19	1,446	1,451	1,441	1,441	-4	-0.28	1,700	-
[7957]	26/01/16	1,446	1,446	1,437	1,445	0	0.00	2,700	-
[7957]	26/01/15	1,455	1,481	1,445	1,445	-15	-1.03	2,900	-
[7957]	26/01/14	1,460	1,460	1,460	1,460	-6	-0.41	200	-
[7957]	26/01/13	1,459	1,466	1,459	1,466	+17	+1.17	700	-
[7957]	26/01/09	1,450	1,450	1,449	1,449	-1	-0.07	600	-
[7957]	26/01/08	1,450	1,450	1,450	1,450	-10	-0.68	400	-
[7957]	26/01/07	1,460	1,460	1,451	1,460	+4	+0.27	500	-
[7957]	26/01/06	1,456	1,456	1,456	1,456	0	0.00	500	-
[7957]	26/01/05	1,475	1,475	1,456	1,456	-17	-1.15	600	-
[7957]	25/12/30	1,474	1,474	1,473	1,473	+16	+1.10	1,300	-
[7957]	25/12/29	1,430	1,457	1,428	1,457	-31	-2.08	2,800	-
[7957]	25/12/26	1,482	1,520	1,481	1,488	+6	+0.40	2,200	-
[7957]	25/12/25	1,491	1,491	1,481	1,482	+2	+0.14	500	-
[7957]	25/12/24	1,494	1,494	1,480	1,480	+4	+0.27	400	-
[7957]	25/12/23	1,474	1,490	1,474	1,476	+2	+0.14	700	-
[7957]	25/12/22	1,471	1,474	1,471	1,474	+4	+0.27	600	-
[7957]	25/12/19	1,477	1,479	1,470	1,470	-6	-0.41	1,100	-
[7957]	25/12/18	1,464	1,476	1,450	1,476	-18	-1.20	6,500	-
[7957]	25/12/17	1,504	1,504	1,494	1,494	0	0.00	500	-
[7957]	25/12/16	1,493	1,494	1,493	1,494	+2	+0.13	600	-
[7957]	25/12/15	1,498	1,498	1,490	1,492	+2	+0.13	600	-
[7957]	25/12/12	1,490	1,490	1,490	1,490	0	0.00	100	-
[7957]	25/12/11	1,491	1,495	1,490	1,490	-10	-0.67	900	-
[7957]	25/12/10	1,520	1,520	1,490	1,500	+10	+0.67	1,600	-
[7957]	25/12/09	1,485	1,532	1,485	1,490	+15	+1.02	1,000	-
[7957]	25/12/08	1,475	1,475	1,475	1,475	－	－	200	-
[7957]	25/12/05	－	－	－	1,506	－	－	0	-
[7957]	25/12/04	1,506	1,506	1,505	1,506	+6	+0.40	400	-
[7957]	25/12/03	1,514	1,514	1,500	1,500	－	－	400	-
[7957]	25/12/02	－	－	－	1,513	－	－	0	-
[7957]	25/12/01	1,495	1,513	1,450	1,513	+17	+1.14	1,900	-
[7957]	25/11/28	1,491	1,510	1,491	1,496	+1	+0.07	1,600	-
[7957]	25/11/27	1,497	1,502	1,495	1,495	-2	-0.13	2,100	-
[7957]	25/11/26	1,487	1,497	1,481	1,497	+10	+0.67	400	-
[7957]	25/11/25	1,481	1,498	1,481	1,487	+7	+0.47	500	-
[7957]	25/11/21	1,477	1,488	1,450	1,480	+3	+0.20	3,100	-
[7957]	25/11/20	1,465	1,477	1,459	1,477	+12	+0.82	900	-
[7957]	25/11/19	1,460	1,465	1,460	1,465	-5	-0.34	200	-
[7957]	25/11/18	1,469	1,470	1,469	1,470	-3	-0.20	200	-
[7957]	25/11/17	1,493	1,502	1,470	1,473	-12	-0.81	6,000	-
[7957]	25/11/14	1,521	1,521	1,481	1,485	+15	+1.02	800	-
[7957]	25/11/13	1,510	1,524	1,470	1,470	-40	-2.65	2,600	-
[7957]	25/11/12	1,469	1,510	1,462	1,510	+3	+0.20	1,800	-
[7957]	25/11/11	1,462	1,520	1,462	1,507	+55	+3.79	1,500	-
[7957]	25/11/10	1,462	1,463	1,451	1,452	-8	-0.55	1,600	-
[7957]	25/11/07	1,468	1,468	1,460	1,460	-20	-1.35	200	-
[7957]	25/11/06	1,460	1,480	1,460	1,480	+20	+1.37	300	-
[7957]	25/11/05	1,467	1,467	1,460	1,460	-7	-0.48	1,100	-
[7957]	25/11/04	1,468	1,468	1,466	1,467	－	－	500	-
[7957]	25/10/31	－	－	－	1,505	－	－	0	-
[7957]	25/10/30	1,471	1,505	1,471	1,505	+34	+2.31	400	-
[7957]	25/10/29	1,527	1,527	1,460	1,471	-56	-3.67	3,200	-
[7957]	25/10/28	1,530	1,530	1,527	1,527	-3	-0.20	400	-
[7957]	25/10/27	1,527	1,530	1,526	1,530	+3	+0.20	1,300	-
[7957]	25/10/24	1,515	1,528	1,515	1,527	+14	+0.93	400	-
[7957]	25/10/23	1,513	1,513	1,513	1,513	0	0.00	200	-
[7957]	25/10/22	1,526	1,526	1,513	1,513	-7	-0.46	200	-
[7957]	25/10/21	1,515	1,520	1,515	1,520	+7	+0.46	600	-
[7957]	25/10/20	1,509	1,532	1,509	1,513	+6	+0.40	1,000	-
[7957]	25/10/17	1,507	1,507	1,507	1,507	0	0.00	300	-
[7957]	25/10/16	1,502	1,507	1,502	1,507	-13	-0.86	400	-
[7957]	25/10/15	1,530	1,530	1,511	1,520	-10	-0.65	1,000	-
[7957]	25/10/14	1,530	1,530	1,528	1,530	0	0.00	600	-
[7957]	25/10/10	1,530	1,530	1,530	1,530	0	0.00	400	-
[7957]	25/10/09	1,540	1,550	1,530	1,530	-10	-0.65	2,100	-
[7957]	25/10/08	1,542	1,542	1,540	1,540	-5	-0.32	700	-
[7957]	25/10/07	1,550	1,550	1,545	1,545	-5	-0.32	500	-
[7957]	25/10/06	1,560	1,560	1,549	1,550	+6	+0.39	500	-
[7957]	25/10/03	1,545	1,545	1,544	1,544	－	－	300	-
[7957]	25/10/02	－	－	－	1,545	－	－	0	-
[7957]	25/10/01	1,545	1,545	1,545	1,545	0	0.00	300	-
[7957]	25/09/30	1,542	1,545	1,542	1,545	+3	+0.19	400	-
[7957]	25/09/29	1,542	1,542	1,542	1,542	+14	+0.92	300	-
[7957]	25/09/26	1,508	1,529	1,508	1,528	+11	+0.73	300	-
[7957]	25/09/25	1,546	1,547	1,507	1,517	-28	-1.81	800	-
[7957]	25/09/24	1,525	1,545	1,525	1,545	+19	+1.25	1,000	-
[7957]	25/09/22	1,526	1,526	1,526	1,526	+26	+1.73	100	-
[7957]	25/09/19	1,526	1,526	1,500	1,500	0	0.00	400	-
[7957]	25/09/18	1,528	1,528	1,500	1,500	-31	-2.02	500	-
[7957]	25/09/17	1,502	1,531	1,502	1,531	－	－	700	-
[7957]	25/09/16	－	－	－	1,504	－	－	0	-
[7957]	25/09/12	1,506	1,506	1,504	1,504	+20	+1.35	300	-
[7957]	25/09/11	1,484	1,484	1,484	1,484	0	0.00	200	-
[7957]	25/09/10	1,497	1,519	1,484	1,484	-13	-0.87	300	-
[7957]	25/09/09	1,497	1,497	1,497	1,497	-3	-0.20	200	-
[7957]	25/09/08	1,508	1,508	1,498	1,500	+2	+0.13	1,000	-
[7957]	25/09/05	1,481	1,498	1,481	1,498	+13	+0.88	200	-