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
[7986]	26/10/29	2,478	2,500	2,305	2,401	-154.0	-6.03	28,200	3,682,156,800
[7986]	26/10/28	2,329	2,592	2,307	2,555	+276.0	+12.11	49,500	3,918,330,112
[7986]	26/10/27	2,265	2,300	2,216	2,279	+29.0	+1.29	12,600	3,495,058,432
[7986]	26/10/26	2,178	2,400	2,178	2,250	+172.0	+8.28	75,900	3,450,584,320
[7986]	26/10/23	2,020	2,128	2,010	2,078	+68.0	+3.38	12,100	3,186,806,272
[7986]	26/10/22	1,952	2,138	1,952	2,010	+78.0	+4.04	29,300	3,082,521,856
[7986]	26/10/21	1,935	1,935	1,932	1,932	-5.0	-0.26	700	2,962,901,760
[7986]	26/10/20	1,945	1,945	1,920	1,937	+5.0	+0.26	700	2,970,569,728
[7986]	26/10/19	1,949	1,949	1,915	1,932	-20.0	-1.02	2,900	2,962,901,760
[7986]	26/10/16	1,972	1,974	1,950	1,952	-29.0	-1.46	800	2,993,573,632
[7986]	26/10/15	1,987	1,987	1,921	1,981	-56.0	-2.75	4,100	3,038,047,744
[7986]	26/10/14	1,989	2,037	1,963	2,037	-2.0	-0.10	4,900	3,123,928,832
[7986]	26/10/13	2,125	2,178	1,907	2,039	-83.0	-3.91	26,800	3,126,996,224
[7986]	26/10/09	2,183	2,183	2,117	2,122	-110.0	-4.93	5,000	3,254,284,288
[7986]	26/10/08	2,036	2,280	2,026	2,232	+236.0	+11.82	22,300	3,422,979,584
[7986]	26/10/07	1,928	2,000	1,928	1,996	+68.0	+3.53	7,000	3,061,051,648
[7986]	26/10/06	1,925	1,935	1,908	1,928	+29.0	+1.53	6,600	2,956,767,232
[7986]	26/10/05	1,910	1,910	1,892	1,899	-4.0	-0.21	400	2,912,293,120
[7986]	26/10/02	1,905	1,906	1,902	1,903	-19.0	-0.99	800	2,918,427,392
[7986]	26/10/01	1,917	1,922	1,917	1,922	+8.0	+0.42	800	2,947,565,824
[7986]	26/09/30	1,900	1,914	1,900	1,914	+14.0	+0.74	1,600	2,935,297,024
[7986]	26/09/29	1,916	1,916	1,876	1,900	-30.0	-1.55	3,400	2,913,826,816
[7986]	26/09/28	1,930	1,931	1,930	1,930	+1.0	+0.05	1,000	2,959,834,368
[7986]	26/09/25	1,929	1,929	1,929	1,929	+2.0	+0.10	100	2,958,300,928
[7986]	26/09/24	1,927	1,927	1,927	1,927	+13.0	+0.68	400	2,955,233,792
[7986]	26/09/18	1,906	1,914	1,905	1,914	-13.0	-0.67	500	2,935,297,024
[7986]	26/09/17	1,927	1,927	1,927	1,927	+8.0	+0.42	700	2,955,233,792
[7986]	26/09/16	1,915	1,919	1,915	1,919	+5.0	+0.26	1,100	2,942,964,992
[7986]	26/09/15	1,909	1,914	1,909	1,914	+5.0	+0.26	900	2,935,297,024
[7986]	26/09/14	1,905	1,909	1,905	1,909	+4.0	+0.21	300	2,927,629,056
[7986]	26/09/11	1,905	1,905	1,905	1,905	+5.0	+0.26	100	2,921,494,784
[7986]	26/09/10	－	－	－	1,900	－	－	0	-
[7986]	26/09/09	1,916	1,916	1,900	1,900	-12.0	-0.63	400	2,913,826,816
[7986]	26/09/08	1,912	1,912	1,912	1,912	0	+0.00	100	2,932,229,888
[7986]	26/09/07	1,912	1,912	1,912	1,912	-4.0	-0.21	200	2,932,229,888
[7986]	26/09/04	1,914	1,916	1,914	1,916	+2.0	+0.10	900	2,938,364,160
[7986]	26/09/03	1,904	1,914	1,901	1,914	+4.0	+0.21	500	2,935,297,024
[7986]	26/09/02	1,904	1,910	1,904	1,910	+6.0	+0.32	300	2,929,162,752
[7986]	26/09/01	1,927	1,927	1,904	1,904	-5.0	-0.26	700	2,919,961,088
[7986]	26/08/31	1,901	1,909	1,901	1,909	-19.0	-0.99	600	2,927,629,056
[7986]	26/08/28	1,928	1,928	1,928	1,928	-3.0	-0.16	100	2,956,767,232
[7986]	26/08/27	－	－	－	1,931	－	－	0	-
[7986]	26/08/26	1,931	1,931	1,931	1,931	+10	+0.52	100	-
[7986]	26/08/25	1,931	1,939	1,921	1,921	-10	-0.52	300	-
[7986]	26/08/24	1,931	1,937	1,931	1,931	+17	+0.89	700	-
[7986]	26/08/21	1,914	1,929	1,914	1,914	+4	+0.21	1,300	-
[7986]	26/08/20	1,911	1,914	1,910	1,910	-10	-0.52	1,000	-
[7986]	26/08/19	1,950	1,950	1,920	1,920	-30	-1.54	1,400	-
[7986]	26/08/18	1,941	1,950	1,940	1,950	+17	+0.88	2,400	-
[7986]	26/08/17	1,911	1,933	1,911	1,933	+28	+1.47	2,000	-
[7986]	26/08/14	1,905	1,905	1,905	1,905	+14	+0.74	700	-
[7986]	26/08/13	1,915	1,916	1,891	1,891	+10	+0.53	1,000	-
[7986]	26/08/12	1,931	1,931	1,881	1,881	-44	-2.29	2,000	-
[7986]	26/08/10	1,918	1,942	1,915	1,925	+11	+0.57	2,600	-
[7986]	26/08/07	1,914	1,914	1,914	1,914	－	－	14,600	-
[7986]	26/08/06	－	－	－	1,881	－	－	0	-
[7986]	26/08/05	1,862	1,902	1,862	1,881	-16	-0.84	700	-
[7986]	26/08/04	1,900	1,914	1,861	1,897	-3	-0.16	2,400	-
[7986]	26/08/03	1,861	1,900	1,861	1,900	+10	+0.53	700	-
[7986]	26/07/31	1,890	1,890	1,890	1,890	－	－	200	-
[7986]	26/07/30	－	－	－	1,855	－	－	0	-
[7986]	26/07/29	－	－	－	1,855	－	－	0	-
[7986]	26/07/28	1,857	1,857	1,855	1,855	-15	-0.80	300	-
[7986]	26/07/27	1,839	1,870	1,828	1,870	-9	-0.48	500	-
[7986]	26/07/24	1,879	1,879	1,879	1,879	-19	-1.00	300	-
[7986]	26/07/23	1,863	1,901	1,863	1,898	+75	+4.11	500	-
[7986]	26/07/22	1,823	1,823	1,823	1,823	-37	-1.99	100	-
[7986]	26/07/21	1,900	1,900	1,860	1,860	-40	-2.11	300	-
[7986]	26/07/17	1,885	1,909	1,869	1,900	－	－	600	-
[7986]	26/07/16	－	－	－	1,925	－	－	0	-
[7986]	26/07/15	1,925	1,925	1,925	1,925	+35	+1.85	100	-
[7986]	26/07/14	1,889	1,890	1,889	1,890	-10	-0.53	300	-
[7986]	26/07/13	1,900	1,900	1,880	1,900	-1	-0.05	600	-
[7986]	26/07/10	1,896	1,915	1,896	1,901	+5	+0.26	1,300	-
[7986]	26/07/09	1,881	1,896	1,881	1,896	+15	+0.80	600	-
[7986]	26/07/08	1,881	1,881	1,881	1,881	-5	-0.27	100	-
[7986]	26/07/07	1,886	1,886	1,886	1,886	+5	+0.27	200	-
[7986]	26/07/06	1,881	1,881	1,881	1,881	0	0.00	600	-
[7986]	26/07/03	1,871	1,898	1,871	1,881	+12	+0.64	800	-
[7986]	26/07/02	1,851	1,869	1,851	1,869	+18	+0.97	1,000	-
[7986]	26/07/01	1,847	1,878	1,847	1,851	+11	+0.60	1,300	-
[7986]	26/06/30	1,830	1,840	1,830	1,840	+13	+0.71	1,800	-
[7986]	26/06/29	1,787	1,827	1,787	1,827	－	－	500	-
[7986]	26/06/26	－	－	－	1,777	－	－	0	-
[7986]	26/06/25	1,777	1,777	1,777	1,777	+22	+1.25	200	-
[7986]	26/06/24	1,777	1,777	1,754	1,755	－	－	700	-
[7986]	26/06/23	－	－	－	1,777	－	－	0	-
[7986]	26/06/22	1,760	1,777	1,760	1,777	+26	+1.48	600	-
[7986]	26/06/19	1,771	1,771	1,751	1,751	-16	-0.91	1,600	-
[7986]	26/06/18	1,780	1,780	1,766	1,767	-34	-1.89	3,100	-
[7986]	26/06/17	1,800	1,801	1,800	1,801	-2	-0.11	500	-
[7986]	26/06/16	1,803	1,803	1,803	1,803	+2	+0.11	800	-
[7986]	26/06/15	1,801	1,801	1,801	1,801	0	0.00	200	-
[7986]	26/06/12	1,801	1,801	1,801	1,801	0	0.00	100	-
[7986]	26/06/11	1,801	1,801	1,801	1,801	0	0.00	200	-
[7986]	26/06/10	1,802	1,841	1,801	1,801	-5	-0.28	1,300	-
[7986]	26/06/09	1,800	1,806	1,800	1,806	+5	+0.28	400	-
[7986]	26/06/08	1,804	1,804	1,800	1,801	-43	-2.33	1,700	-
[7986]	26/06/05	1,844	1,844	1,844	1,844	0	0.00	100	-
[7986]	26/06/04	1,844	1,844	1,844	1,844	+44	+2.44	300	-
[7986]	26/06/03	1,800	1,800	1,800	1,800	-21	-1.15	1,100	-
[7986]	26/06/02	1,822	1,822	1,800	1,821	-19	-1.03	1,200	-
[7986]	26/06/01	1,874	1,874	1,840	1,840	-38	-2.02	1,700	-
[7986]	26/05/29	1,913	1,913	1,878	1,878	+1	+0.05	900	-
[7986]	26/05/28	1,877	1,877	1,877	1,877	-8	-0.42	700	-
[7986]	26/05/27	1,885	1,888	1,878	1,885	-15	-0.79	1,300	-
[7986]	26/05/26	1,914	1,917	1,900	1,900	0	0.00	900	-
[7986]	26/05/25	1,895	1,915	1,884	1,900	+16	+0.85	2,700	-
[7986]	26/05/22	1,900	1,900	1,884	1,884	-19.0	-1.00	500	-
[7986]	26/05/21	1,877	1,904	1,877	1,903	+27.0	+1.44	400	-
[7986]	26/05/20	1,876	1,876	1,876	1,876	-12.0	-0.64	100	-
[7986]	26/05/19	1,911	1,911	1,881	1,888	-19.0	-1.00	1,200	-
[7986]	26/05/18	1,935	1,940	1,901	1,907	-3.0	-0.16	1,100	-
[7986]	26/05/15	1,929	1,929	1,910	1,910	-28.0	-1.44	900	-
[7986]	26/05/14	1,900	1,947	1,900	1,938	+41.0	+2.16	2,400	-
[7986]	26/05/13	1,877	1,897	1,877	1,897	-1.0	-0.05	1,000	-
[7986]	26/05/12	1,889	1,898	1,870	1,898	0	+0.00	1,000	-
[7986]	26/05/11	1,877	1,898	1,875	1,898	+31.0	+1.66	700	-
[7986]	26/05/08	1,866	1,899	1,863	1,867	-18.0	-0.95	1,200	-
[7986]	26/05/07	1,863	1,885	1,863	1,885	+18.0	+0.96	600	-
[7986]	26/05/01	1,867	1,867	1,867	1,867	0	+0.00	0	-
[7986]	26/04/30	1,880	1,880	1,867	1,867	-13.0	-0.69	300	-
[7986]	26/04/28	1,867	1,902	1,867	1,880	+13.0	+0.70	1,500	-
[7986]	26/04/27	1,871	1,871	1,867	1,867	-26	-1.37	200	-
[7986]	26/04/24	1,930	1,930	1,893	1,893	-38	-1.97	2,000	-
[7986]	26/04/23	1,950	1,950	1,931	1,931	-24	-1.23	400	-
[7986]	26/04/22	1,970	1,970	1,955	1,955	-15	-0.76	1,300	-
[7986]	26/04/21	1,970	1,970	1,970	1,970	-5	-0.25	100	-
[7986]	26/04/20	1,982	1,982	1,975	1,975	-7	-0.35	1,000	-
[7986]	26/04/17	2,000	2,000	1,972	1,982	-25	-1.25	800	-
[7986]	26/04/16	2,007	2,010	2,007	2,007	-1	-0.05	700	-
[7986]	26/04/15	1,987	2,009	1,965	2,008	+51	+2.61	2,300	-
[7986]	26/04/14	1,957	1,957	1,952	1,957	-6	-0.31	700	-
[7986]	26/04/13	1,990	1,990	1,963	1,963	-30	-1.51	700	-
[7986]	26/04/10	1,975	2,013	1,954	1,993	+9	+0.45	1,000	-
[7986]	26/04/09	1,981	2,023	1,973	1,984	+3	+0.15	700	-
[7986]	26/04/08	1,970	2,010	1,970	1,981	-19	-0.95	700	-
[7986]	26/04/07	1,985	2,030	1,985	2,000	+11	+0.55	2,800	-
[7986]	26/04/06	1,989	1,989	1,980	1,989	+11	+0.56	600	-
[7986]	26/04/03	1,925	1,978	1,925	1,978	+53	+2.75	1,200	-
[7986]	26/04/02	2,010	2,010	1,925	1,925	-85	-4.23	5,200	-
[7986]	26/04/01	2,024	2,043	2,010	2,010	+26	+1.31	800	-
[7986]	26/03/31	1,924	1,984	1,911	1,984	+33	+1.69	3,300	-
[7986]	26/03/30	1,913	1,967	1,912	1,951	-20	-1.01	3,900	-
[7986]	26/03/27	2,001	2,001	1,959	1,971	-29	-1.45	2,200	-
[7986]	26/03/26	1,990	2,069	1,990	2,000	0	0.00	3,600	-
[7986]	26/03/25	1,955	2,050	1,955	2,000	+45	+2.30	6,000	-
[7986]	26/03/24	1,936	1,955	1,916	1,955	+20	+1.03	400	-
[7986]	26/03/23	1,929	1,945	1,901	1,935	+8	+0.42	2,700	-
[7986]	26/03/19	1,940	1,959	1,926	1,927	-31	-1.58	2,200	-
[7986]	26/03/18	1,935	1,965	1,935	1,958	+12	+0.62	1,000	-
[7986]	26/03/17	1,930	1,970	1,930	1,946	+17	+0.88	1,200	-
[7986]	26/03/16	1,962	1,968	1,928	1,929	-33	-1.68	1,700	-
[7986]	26/03/13	1,973	1,973	1,932	1,962	+29	+1.50	1,600	-
[7986]	26/03/12	1,965	1,965	1,933	1,933	-33	-1.68	200	-
[7986]	26/03/11	1,965	1,966	1,946	1,966	+2	+0.10	800	-
[7986]	26/03/10	1,945	1,970	1,930	1,964	+59	+3.10	1,500	-
[7986]	26/03/09	1,970	1,970	1,905	1,905	-38	-1.96	35,300	-
[7986]	26/03/06	1,968	1,968	1,929	1,943	+13	+0.67	1,200	-
[7986]	26/03/05	1,906	1,970	1,906	1,930	+41	+2.17	2,800	-
[7986]	26/03/04	1,900	1,947	1,887	1,889	-28	-1.46	5,700	-
[7986]	26/03/03	1,971	1,981	1,917	1,917	-53	-2.69	7,000	-
[7986]	26/03/02	1,982	2,061	1,956	1,970	-14	-0.71	6,600	-
[7986]	26/02/27	1,976	1,984	1,912	1,984	+8	+0.40	3,600	-
[7986]	26/02/26	2,009	2,010	1,976	1,976	-16	-0.80	3,800	-
[7986]	26/02/25	1,986	2,048	1,966	1,992	+34	+1.74	7,400	-
[7986]	26/02/24	1,926	1,958	1,926	1,958	+68	+3.60	1,500	-
[7986]	26/02/20	1,890	1,900	1,889	1,890	-30	-1.56	1,500	-
[7986]	26/02/19	1,920	1,920	1,920	1,920	-29	-1.49	100	-
[7986]	26/02/18	1,939	1,949	1,900	1,949	+50	+2.63	2,400	-
[7986]	26/02/17	1,847	1,940	1,847	1,899	+28	+1.50	2,200	-
[7986]	26/02/16	1,880	1,889	1,850	1,871	+27	+1.46	6,900	-
[7986]	26/02/13	1,872	1,894	1,834	1,844	+12	+0.66	3,800	-
[7986]	26/02/12	1,832	1,832	1,832	1,832	+9	+0.49	100	-
[7986]	26/02/10	1,818	1,850	1,818	1,823	+5	+0.28	3,800	-
[7986]	26/02/09	1,780	1,818	1,780	1,818	+38	+2.13	4,200	-
[7986]	26/02/06	1,765	1,797	1,765	1,780	+15	+0.85	1,600	-
[7986]	26/02/05	1,766	1,766	1,765	1,765	-13	-0.73	200	-
[7986]	26/02/04	1,778	1,778	1,778	1,778	0	0.00	100	-
[7986]	26/02/03	1,780	1,795	1,778	1,778	-2	-0.11	600	-
[7986]	26/02/02	1,764	1,785	1,764	1,780	+16	+0.91	600	-
[7986]	26/01/30	1,759	1,768	1,759	1,764	+9	+0.51	1,200	-
[7986]	26/01/29	1,776	1,776	1,755	1,755	-27	-1.52	500	-
[7986]	26/01/28	1,791	1,794	1,775	1,782	-10	-0.56	1,800	-
[7986]	26/01/27	1,770	1,794	1,769	1,792	+24	+1.36	800	-
[7986]	26/01/26	1,780	1,780	1,768	1,768	-17	-0.95	300	-
[7986]	26/01/23	1,785	1,794	1,785	1,785	0	0.00	800	-
[7986]	26/01/22	1,783	1,794	1,782	1,785	-1	-0.06	800	-
[7986]	26/01/21	1,793	1,795	1,780	1,786	-7	-0.39	1,200	-
[7986]	26/01/20	1,796	1,796	1,790	1,793	-3	-0.17	800	-
[7986]	26/01/19	1,801	1,806	1,796	1,796	-5	-0.28	1,000	-
[7986]	26/01/16	1,800	1,805	1,800	1,801	0	0.00	1,900	-
[7986]	26/01/15	1,800	1,801	1,800	1,801	-3	-0.17	400	-
[7986]	26/01/14	1,813	1,813	1,804	1,804	-10	-0.55	1,400	-
[7986]	26/01/13	1,790	1,840	1,790	1,814	+29	+1.62	3,900	-
[7986]	26/01/09	1,774	1,815	1,774	1,785	+23	+1.31	6,500	-
[7986]	26/01/08	1,769	1,776	1,762	1,762	+10	+0.57	1,800	-
[7986]	26/01/07	1,746	1,752	1,746	1,752	-9	-0.51	700	-
[7986]	26/01/06	1,754	1,776	1,747	1,761	+15	+0.86	1,900	-
[7986]	26/01/05	1,761	1,761	1,746	1,746	-33	-1.85	200	-
[7986]	25/12/30	1,771	1,788	1,765	1,779	+4	+0.23	1,200	-
[7986]	25/12/29	1,752	1,776	1,723	1,775	-7	-0.39	3,800	-
[7986]	25/12/26	1,779	1,783	1,751	1,782	+3	+0.17	800	-
[7986]	25/12/25	1,743	1,780	1,743	1,779	-1	-0.06	800	-
[7986]	25/12/24	1,773	1,786	1,736	1,780	+5	+0.28	3,600	-
[7986]	25/12/23	1,769	1,788	1,766	1,775	+9	+0.51	700	-
[7986]	25/12/22	1,796	1,796	1,765	1,766	-30	-1.67	700	-
[7986]	25/12/19	1,797	1,797	1,770	1,796	－	－	700	-
[7986]	25/12/18	－	－	－	1,797	－	－	0	-
[7986]	25/12/17	1,785	1,797	1,755	1,797	+10	+0.56	1,700	-
[7986]	25/12/16	1,800	1,802	1,787	1,787	-13	-0.72	1,200	-
[7986]	25/12/15	1,789	1,802	1,788	1,800	+11	+0.61	1,300	-
[7986]	25/12/12	1,802	1,802	1,789	1,789	-11	-0.61	600	-
[7986]	25/12/11	1,803	1,803	1,785	1,800	-3	-0.17	1,400	-
[7986]	25/12/10	1,801	1,803	1,789	1,803	+2	+0.11	1,000	-
[7986]	25/12/09	1,803	1,803	1,795	1,801	-2	-0.11	1,000	-
[7986]	25/12/08	1,796	1,803	1,789	1,803	+10	+0.56	700	-
[7986]	25/12/05	1,782	1,799	1,778	1,793	+8	+0.45	1,300	-
[7986]	25/12/04	1,778	1,801	1,778	1,785	-5	-0.28	1,800	-
[7986]	25/12/03	1,813	1,815	1,782	1,790	-25	-1.38	1,800	-
[7986]	25/12/02	1,827	1,827	1,815	1,815	0	0.00	500	-
[7986]	25/12/01	1,816	1,825	1,815	1,815	+9	+0.50	2,000	-
[7986]	25/11/28	1,814	1,814	1,798	1,806	-7	-0.39	2,100	-
[7986]	25/11/27	1,782	1,813	1,782	1,813	+16	+0.89	500	-
[7986]	25/11/26	1,781	1,797	1,770	1,797	+16	+0.90	2,500	-
[7986]	25/11/25	1,783	1,802	1,781	1,781	-6	-0.34	1,900	-
[7986]	25/11/21	1,807	1,807	1,787	1,787	-22	-1.22	300	-
[7986]	25/11/20	1,794	1,809	1,779	1,809	+15	+0.84	2,700	-
[7986]	25/11/19	1,795	1,795	1,778	1,794	+5	+0.28	1,700	-
[7986]	25/11/18	1,785	1,794	1,771	1,789	-6	-0.33	2,700	-
[7986]	25/11/17	1,785	1,797	1,768	1,795	+15	+0.84	3,600	-
[7986]	25/11/14	1,769	1,780	1,745	1,780	+20	+1.14	7,500	-
[7986]	25/11/13	1,740	1,762	1,720	1,760	+20	+1.15	5,000	-
[7986]	25/11/12	1,730	1,740	1,730	1,740	+11	+0.64	2,000	-
[7986]	25/11/11	1,715	1,729	1,705	1,729	-7	-0.40	500	-
[7986]	25/11/10	1,736	1,736	1,713	1,736	+27	+1.58	3,800	-
[7986]	25/11/07	1,692	1,734	1,692	1,709	-16	-0.93	2,100	-
[7986]	25/11/06	1,734	1,734	1,711	1,725	-7	-0.40	700	-
[7986]	25/11/05	1,700	1,737	1,698	1,732	-2	-0.12	3,200	-
[7986]	25/11/04	1,736	1,737	1,702	1,734	+8	+0.46	1,000	-
[7986]	25/10/31	1,702	1,726	1,702	1,726	+9	+0.52	400	-
[7986]	25/10/30	1,729	1,729	1,717	1,717	-12	-0.69	2,100	-
[7986]	25/10/29	1,717	1,729	1,711	1,729	+12	+0.70	1,600	-
[7986]	25/10/28	1,717	1,717	1,717	1,717	－	－	900	-
[7986]	25/10/27	－	－	－	1,725	－	－	0	-
[7986]	25/10/24	1,722	1,735	1,710	1,725	+28	+1.65	3,700	-
[7986]	25/10/23	1,690	1,724	1,690	1,697	+11	+0.65	2,500	-
[7986]	25/10/22	1,695	1,695	1,686	1,686	-2	-0.12	300	-
[7986]	25/10/21	1,692	1,693	1,688	1,688	-4	-0.24	600	-
[7986]	25/10/20	1,695	1,695	1,692	1,692	-2	-0.12	400	-
[7986]	25/10/17	1,694	1,734	1,694	1,694	+3	+0.18	600	-
[7986]	25/10/16	1,690	1,691	1,690	1,691	+1	+0.06	3,700	-
[7986]	25/10/15	1,685	1,690	1,671	1,690	+4	+0.24	1,100	-
[7986]	25/10/14	1,670	1,686	1,670	1,686	+5	+0.30	2,900	-
[7986]	25/10/10	1,713	1,716	1,681	1,681	－	－	2,200	-
[7986]	25/10/09	－	－	－	1,700	－	－	0	-
[7986]	25/10/08	1,680	1,700	1,680	1,700	+18	+1.07	600	-
[7986]	25/10/07	1,686	1,686	1,680	1,682	-17	-1.00	600	-
[7986]	25/10/06	1,698	1,699	1,686	1,699	+29	+1.74	700	-
[7986]	25/10/03	1,670	1,670	1,670	1,670	0	0.00	100	-
[7986]	25/10/02	1,680	1,680	1,650	1,670	-15	-0.89	2,800	-
[7986]	25/10/01	1,728	1,740	1,685	1,685	-25	-1.46	4,200	-
[7986]	25/09/30	1,746	1,746	1,710	1,710	-37	-2.12	400	-
[7986]	25/09/29	1,734	1,750	1,734	1,747	+29	+1.69	5,800	-
[7986]	25/09/26	1,712	1,718	1,712	1,718	+6	+0.35	700	-
[7986]	25/09/25	1,712	1,712	1,712	1,712	-10	-0.58	800	-
[7986]	25/09/24	1,722	1,722	1,709	1,722	0	0.00	1,400	-
[7986]	25/09/22	1,732	1,732	1,718	1,722	+17	+1.00	1,400	-
[7986]	25/09/19	1,706	1,708	1,705	1,705	0	0.00	6,100	-
[7986]	25/09/18	1,700	1,705	1,700	1,705	-5	-0.29	800	-
[7986]	25/09/17	1,715	1,715	1,704	1,710	-11	-0.64	2,400	-
[7986]	25/09/16	1,678	1,734	1,678	1,721	+49	+2.93	5,300	-
[7986]	25/09/12	1,671	1,674	1,671	1,672	0	0.00	1,200	-
[7986]	25/09/11	1,679	1,679	1,670	1,672	+4	+0.24	27,800	-
[7986]	25/09/10	1,668	1,668	1,668	1,668	+2	+0.12	1,400	-
[7986]	25/09/09	1,675	1,675	1,666	1,666	-4	-0.24	2,200	-
[7986]	25/09/08	1,662	1,670	1,662	1,670	+9	+0.54	2,000	-
[7986]	25/09/05	1,659	1,661	1,659	1,661	+4	+0.24	900	-