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
[8039]	26/10/29	3,685	3,685	3,655	3,670	-15.0	-0.41	400	8,160,230,400
[8039]	26/10/28	3,635	3,685	3,630	3,685	0	+0.00	1,700	8,193,582,592
[8039]	26/10/27	3,650	3,700	3,645	3,685	+35.0	+0.96	2,800	8,193,582,592
[8039]	26/10/26	3,625	3,685	3,610	3,650	+25.0	+0.69	2,200	8,115,760,640
[8039]	26/10/23	3,635	3,645	3,605	3,625	+10.0	+0.28	2,200	8,060,172,800
[8039]	26/10/22	3,600	3,615	3,570	3,615	+5.0	+0.14	1,800	8,037,938,176
[8039]	26/10/21	3,570	3,635	3,565	3,610	+35.0	+0.98	4,200	8,026,820,608
[8039]	26/10/20	3,560	3,575	3,540	3,575	+20.0	+0.56	1,300	7,948,998,144
[8039]	26/10/19	3,525	3,555	3,520	3,555	+10.0	+0.28	900	7,904,528,384
[8039]	26/10/16	3,515	3,550	3,515	3,545	+10.0	+0.28	1,200	7,882,293,248
[8039]	26/10/15	3,545	3,545	3,510	3,535	+15.0	+0.43	1,100	7,860,058,112
[8039]	26/10/14	3,495	3,520	3,495	3,520	+30.0	+0.86	1,000	7,826,705,920
[8039]	26/10/13	3,485	3,510	3,480	3,490	+5.0	+0.14	1,800	7,760,001,024
[8039]	26/10/09	3,510	3,510	3,485	3,485	-30.0	-0.85	400	7,748,883,456
[8039]	26/10/08	3,465	3,515	3,465	3,515	+25.0	+0.72	1,100	7,815,588,352
[8039]	26/10/07	3,470	3,490	3,465	3,490	+20.0	+0.58	1,000	7,760,001,024
[8039]	26/10/06	3,490	3,490	3,470	3,470	-20.0	-0.57	1,600	7,715,531,264
[8039]	26/10/05	3,485	3,495	3,465	3,490	-5.0	-0.14	2,000	7,760,001,024
[8039]	26/10/02	3,505	3,505	3,475	3,495	-10.0	-0.29	1,200	7,771,118,592
[8039]	26/10/01	3,500	3,505	3,475	3,505	0	+0.00	1,500	7,793,353,728
[8039]	26/09/30	3,500	3,505	3,500	3,505	+10.0	+0.29	400	7,793,353,728
[8039]	26/09/29	3,470	3,495	3,460	3,495	+25.0	+0.72	1,100	7,771,118,592
[8039]	26/09/28	3,465	3,500	3,460	3,470	0	+0.00	2,300	7,715,531,264
[8039]	26/09/25	3,470	3,470	3,465	3,470	-5.0	-0.14	1,400	7,715,531,264
[8039]	26/09/24	3,470	3,475	3,455	3,475	+5.0	+0.14	2,000	7,726,648,832
[8039]	26/09/18	3,465	3,470	3,450	3,470	+5.0	+0.14	1,800	7,715,531,264
[8039]	26/09/17	3,450	3,465	3,450	3,465	+5.0	+0.14	800	7,704,413,696
[8039]	26/09/16	3,460	3,460	3,445	3,460	+10.0	+0.29	600	7,693,296,128
[8039]	26/09/15	3,440	3,470	3,440	3,450	+5.0	+0.15	900	7,671,060,992
[8039]	26/09/14	3,450	3,470	3,435	3,445	-5.0	-0.14	4,500	7,659,943,936
[8039]	26/09/11	3,465	3,465	3,430	3,450	-50.0	-1.43	9,000	7,671,060,992
[8039]	26/09/10	3,500	3,500	3,475	3,500	+15.0	+0.43	1,000	7,782,236,160
[8039]	26/09/09	3,515	3,515	3,485	3,485	-10.0	-0.29	2,700	7,748,883,456
[8039]	26/09/08	3,495	3,515	3,495	3,495	-20.0	-0.57	3,400	7,771,118,592
[8039]	26/09/07	3,520	3,520	3,515	3,515	0	+0.00	600	7,815,588,352
[8039]	26/09/04	3,520	3,520	3,500	3,515	+10.0	+0.29	3,000	7,815,588,352
[8039]	26/09/03	3,515	3,515	3,505	3,505	-10.0	-0.28	900	7,793,353,728
[8039]	26/09/02	3,525	3,525	3,515	3,515	-25.0	-0.71	3,400	7,815,588,352
[8039]	26/09/01	3,550	3,550	3,525	3,540	-10.0	-0.28	700	7,871,175,680
[8039]	26/08/31	3,540	3,550	3,525	3,550	+10.0	+0.28	600	7,893,410,816
[8039]	26/08/28	3,525	3,565	3,525	3,540	+15.0	+0.43	1,300	7,871,175,680
[8039]	26/08/27	3,525	3,540	3,525	3,525	-20.0	-0.56	400	7,837,823,488
[8039]	26/08/26	3,520	3,545	3,510	3,545	+25.0	+0.71	800	7,882,293,248
[8039]	26/08/25	3,565	3,565	3,515	3,520	-70.0	-1.95	4,300	7,826,705,920
[8039]	26/08/24	3,580	3,590	3,560	3,590	+10.0	+0.28	2,000	7,982,350,848
[8039]	26/08/21	3,610	3,610	3,580	3,580	-30.0	-0.83	1,000	7,960,115,712
[8039]	26/08/20	3,610	3,610	3,600	3,610	0	+0.00	900	8,026,820,608
[8039]	26/08/19	3,615	3,615	3,590	3,610	-10.0	-0.28	400	8,026,820,608
[8039]	26/08/18	3,610	3,635	3,605	3,620	0	+0.00	900	8,049,055,744
[8039]	26/08/17	3,570	3,655	3,545	3,620	+65	+1.83	4,200	-
[8039]	26/08/14	3,555	3,555	3,520	3,555	+5	+0.14	1,500	-
[8039]	26/08/13	3,545	3,555	3,520	3,550	+20	+0.57	2,600	-
[8039]	26/08/12	3,535	3,545	3,525	3,530	-5	-0.14	1,200	-
[8039]	26/08/10	3,570	3,570	3,535	3,535	-20	-0.56	1,300	-
[8039]	26/08/07	3,525	3,560	3,520	3,555	+15	+0.42	1,400	-
[8039]	26/08/06	3,505	3,550	3,505	3,540	+5	+0.14	1,100	-
[8039]	26/08/05	3,500	3,535	3,500	3,535	+35	+1.00	400	-
[8039]	26/08/04	3,505	3,505	3,480	3,500	-5	-0.14	1,800	-
[8039]	26/08/03	3,535	3,535	3,505	3,505	-5	-0.14	1,500	-
[8039]	26/07/31	3,505	3,520	3,505	3,510	0	0.00	1,100	-
[8039]	26/07/30	3,475	3,510	3,475	3,510	+35	+1.01	1,500	-
[8039]	26/07/29	3,435	3,480	3,435	3,475	+30	+0.87	1,200	-
[8039]	26/07/28	3,440	3,480	3,440	3,445	+5	+0.15	3,000	-
[8039]	26/07/27	3,445	3,460	3,435	3,440	-5	-0.15	1,100	-
[8039]	26/07/24	3,455	3,455	3,440	3,445	-15	-0.43	800	-
[8039]	26/07/23	3,490	3,490	3,460	3,460	-10	-0.29	900	-
[8039]	26/07/22	3,460	3,485	3,460	3,470	-20	-0.57	1,000	-
[8039]	26/07/21	3,440	3,500	3,440	3,490	+50	+1.45	1,500	-
[8039]	26/07/17	3,530	3,530	3,440	3,440	-80	-2.27	3,100	-
[8039]	26/07/16	3,475	3,520	3,475	3,520	+40	+1.15	800	-
[8039]	26/07/15	3,510	3,550	3,480	3,480	-30	-0.85	1,800	-
[8039]	26/07/14	3,470	3,510	3,470	3,510	+75	+2.18	1,400	-
[8039]	26/07/13	3,475	3,475	3,430	3,435	-5	-0.15	1,100	-
[8039]	26/07/10	3,450	3,480	3,440	3,440	-15	-0.43	1,400	-
[8039]	26/07/09	3,480	3,480	3,455	3,455	+15	+0.44	1,200	-
[8039]	26/07/08	3,435	3,465	3,410	3,440	+5	+0.15	2,200	-
[8039]	26/07/07	3,485	3,490	3,435	3,435	-25	-0.72	2,000	-
[8039]	26/07/06	3,400	3,460	3,400	3,460	+70	+2.06	3,700	-
[8039]	26/07/03	3,400	3,410	3,370	3,390	0	0.00	1,900	-
[8039]	26/07/02	3,380	3,405	3,370	3,390	+10	+0.30	4,400	-
[8039]	26/07/01	3,430	3,430	3,380	3,380	-50	-1.46	6,700	-
[8039]	26/06/30	3,480	3,480	3,430	3,430	-65	-1.86	5,600	-
[8039]	26/06/29	3,440	3,570	3,370	3,495	-225	-6.05	16,500	-
[8039]	26/06/26	3,705	3,730	3,695	3,720	-10	-0.27	10,800	-
[8039]	26/06/25	3,720	3,740	3,715	3,730	+10	+0.27	6,300	-
[8039]	26/06/24	3,740	3,740	3,710	3,720	-10	-0.27	2,800	-
[8039]	26/06/23	3,700	3,735	3,695	3,730	+20	+0.54	5,100	-
[8039]	26/06/22	3,695	3,730	3,690	3,710	+20	+0.54	6,300	-
[8039]	26/06/19	3,695	3,695	3,670	3,690	-10	-0.27	3,400	-
[8039]	26/06/18	3,690	3,700	3,680	3,700	+10	+0.27	3,200	-
[8039]	26/06/17	3,695	3,700	3,680	3,690	-5	-0.14	3,500	-
[8039]	26/06/16	3,730	3,735	3,695	3,695	-25	-0.67	3,400	-
[8039]	26/06/15	3,735	3,740	3,715	3,720	-15	-0.40	3,400	-
[8039]	26/06/12	3,805	3,805	3,735	3,735	-70	-1.84	3,700	-
[8039]	26/06/11	3,845	3,845	3,780	3,805	-10	-0.26	2,400	-
[8039]	26/06/10	3,790	3,830	3,770	3,815	+35	+0.93	4,300	-
[8039]	26/06/09	3,770	3,780	3,750	3,780	+30	+0.80	1,600	-
[8039]	26/06/08	3,765	3,780	3,730	3,750	-15	-0.40	2,900	-
[8039]	26/06/05	3,665	3,765	3,665	3,765	+100	+2.73	3,800	-
[8039]	26/06/04	3,685	3,695	3,665	3,665	-25	-0.68	1,400	-
[8039]	26/06/03	3,660	3,690	3,650	3,690	+35	+0.96	3,500	-
[8039]	26/06/02	3,720	3,720	3,650	3,655	-65	-1.75	4,200	-
[8039]	26/06/01	3,760	3,775	3,720	3,720	-40	-1.06	4,700	-
[8039]	26/05/29	3,795	3,795	3,745	3,760	-35	-0.92	5,600	-
[8039]	26/05/28	3,800	3,800	3,755	3,795	-5	-0.13	4,100	-
[8039]	26/05/27	3,800	3,805	3,775	3,800	-20	-0.52	2,800	-
[8039]	26/05/26	3,830	3,835	3,775	3,820	-10	-0.26	2,200	-
[8039]	26/05/25	3,865	3,865	3,820	3,830	+15	+0.39	2,500	-
[8039]	26/05/22	3,760	3,825	3,755	3,815	+65.0	+1.73	3,500	-
[8039]	26/05/21	3,875	3,875	3,750	3,750	-120.0	-3.10	8,700	-
[8039]	26/05/20	3,980	3,980	3,850	3,870	-85.0	-2.15	4,500	-
[8039]	26/05/19	3,995	3,995	3,955	3,955	-30.0	-0.75	2,100	-
[8039]	26/05/18	3,995	4,015	3,985	3,985	-35.0	-0.87	1,700	-
[8039]	26/05/15	4,000	4,020	4,000	4,020	0	+0.00	1,500	-
[8039]	26/05/14	4,015	4,020	3,985	4,020	-5.0	-0.12	2,300	-
[8039]	26/05/13	4,000	4,025	3,990	4,025	-10.0	-0.25	1,000	-
[8039]	26/05/12	4,025	4,035	3,980	4,035	+20.0	+0.50	600	-
[8039]	26/05/11	4,030	4,035	3,990	4,015	-15.0	-0.37	1,100	-
[8039]	26/05/08	4,020	4,055	4,000	4,030	+15.0	+0.37	1,200	-
[8039]	26/05/07	4,050	4,095	3,985	4,015	-20.0	-0.50	2,300	-
[8039]	26/05/01	4,035	4,040	3,985	4,035	0	+0.00	1,000	-
[8039]	26/04/30	4,030	4,045	4,000	4,035	+5.0	+0.12	1,400	-
[8039]	26/04/28	3,970	4,030	3,970	4,030	+55.0	+1.38	1,400	-
[8039]	26/04/27	3,980	3,985	3,930	3,975	-5	-0.13	1,600	-
[8039]	26/04/24	4,010	4,010	3,950	3,980	-30	-0.75	1,000	-
[8039]	26/04/23	4,050	4,090	4,010	4,010	-55	-1.35	1,200	-
[8039]	26/04/22	4,080	4,080	4,050	4,065	-15	-0.37	1,700	-
[8039]	26/04/21	4,075	4,080	4,055	4,080	+20	+0.49	1,100	-
[8039]	26/04/20	4,060	4,095	4,060	4,060	-35	-0.85	2,400	-
[8039]	26/04/17	4,075	4,100	4,075	4,095	+15	+0.37	2,000	-
[8039]	26/04/16	4,090	4,090	4,080	4,080	-5	-0.12	400	-
[8039]	26/04/15	4,075	4,085	4,065	4,085	+5	+0.12	800	-
[8039]	26/04/14	4,085	4,085	4,060	4,080	-5	-0.12	1,100	-
[8039]	26/04/13	4,075	4,085	4,060	4,085	+10	+0.25	1,000	-
[8039]	26/04/10	4,075	4,085	4,055	4,075	0	0.00	900	-
[8039]	26/04/09	4,070	4,085	4,070	4,075	+5	+0.12	1,500	-
[8039]	26/04/08	4,085	4,085	4,050	4,070	-15	-0.37	2,400	-
[8039]	26/04/07	4,055	4,085	4,055	4,085	+30	+0.74	600	-
[8039]	26/04/06	4,060	4,060	4,030	4,055	+30	+0.75	1,800	-
[8039]	26/04/03	4,030	4,035	4,000	4,025	0	0.00	1,100	-
[8039]	26/04/02	4,030	4,100	4,020	4,025	-70	-1.71	1,800	-
[8039]	26/04/01	3,980	4,095	3,940	4,095	+115	+2.89	2,500	-
[8039]	26/03/31	4,005	4,005	3,935	3,980	+10	+0.25	1,800	-
[8039]	26/03/30	3,860	3,970	3,860	3,970	-10	-0.25	2,900	-
[8039]	26/03/27	3,970	4,000	3,915	3,980	-30	-0.75	1,900	-
[8039]	26/03/26	4,010	4,010	3,945	4,010	0	0.00	2,200	-
[8039]	26/03/25	4,020	4,020	3,955	4,010	-15	-0.37	1,600	-
[8039]	26/03/24	3,985	4,025	3,925	4,025	+105	+2.68	2,000	-
[8039]	26/03/23	3,970	4,010	3,695	3,920	-95	-2.37	15,300	-
[8039]	26/03/19	4,035	4,040	4,015	4,015	-20	-0.50	1,200	-
[8039]	26/03/18	4,065	4,065	4,030	4,035	-30	-0.74	600	-
[8039]	26/03/17	4,080	4,085	4,035	4,065	-15	-0.37	700	-
[8039]	26/03/16	4,025	4,080	4,015	4,080	+55	+1.37	1,400	-
[8039]	26/03/13	4,050	4,130	3,985	4,025	-75	-1.83	4,000	-
[8039]	26/03/12	4,120	4,120	4,060	4,100	-25	-0.61	900	-
[8039]	26/03/11	4,015	4,125	4,015	4,125	+110	+2.74	900	-
[8039]	26/03/10	3,990	4,030	3,960	4,015	+95	+2.42	1,200	-
[8039]	26/03/09	3,940	3,985	3,905	3,920	-100	-2.49	6,000	-
[8039]	26/03/06	4,050	4,070	4,020	4,020	-25	-0.62	1,700	-
[8039]	26/03/05	4,040	4,070	4,030	4,045	+30	+0.75	1,400	-
[8039]	26/03/04	4,055	4,055	3,965	4,015	-70	-1.71	5,900	-
[8039]	26/03/03	4,165	4,165	4,060	4,085	-80	-1.92	3,100	-
[8039]	26/03/02	4,065	4,180	4,055	4,165	+110	+2.71	4,300	-
[8039]	26/02/27	4,035	4,060	4,010	4,055	+5	+0.12	3,100	-
[8039]	26/02/26	4,050	4,055	4,015	4,050	+40	+1.00	2,900	-
[8039]	26/02/25	4,000	4,015	3,995	4,010	+15	+0.38	3,900	-
[8039]	26/02/24	3,990	4,000	3,980	3,995	+10	+0.25	2,400	-
[8039]	26/02/20	3,995	3,995	3,965	3,985	0	0.00	1,800	-
[8039]	26/02/19	3,970	3,995	3,965	3,985	+15	+0.38	1,700	-
[8039]	26/02/18	3,970	3,990	3,965	3,970	0	0.00	1,800	-
[8039]	26/02/17	3,980	3,980	3,955	3,970	-10	-0.25	800	-
[8039]	26/02/16	3,950	3,980	3,925	3,980	+65	+1.66	3,600	-
[8039]	26/02/13	3,935	3,940	3,915	3,915	-20	-0.51	1,500	-
[8039]	26/02/12	3,925	3,935	3,895	3,935	+10	+0.25	2,300	-
[8039]	26/02/10	3,940	3,940	3,910	3,925	-5	-0.13	1,200	-
[8039]	26/02/09	3,935	3,950	3,915	3,930	+15	+0.38	1,100	-
[8039]	26/02/06	3,910	3,915	3,895	3,915	+5	+0.13	800	-
[8039]	26/02/05	3,895	3,925	3,895	3,910	+5	+0.13	1,400	-
[8039]	26/02/04	3,915	3,915	3,905	3,905	-10	-0.26	600	-
[8039]	26/02/03	3,910	3,925	3,905	3,915	+10	+0.26	900	-
[8039]	26/02/02	3,955	3,955	3,905	3,905	-15	-0.38	1,900	-
[8039]	26/01/30	3,940	3,955	3,920	3,920	-40	-1.01	1,800	-
[8039]	26/01/29	3,965	3,975	3,935	3,960	+5	+0.13	2,100	-
[8039]	26/01/28	3,935	3,955	3,935	3,955	+20	+0.51	2,000	-
[8039]	26/01/27	3,920	3,955	3,910	3,935	-10	-0.25	1,100	-
[8039]	26/01/26	3,950	3,965	3,930	3,945	-15	-0.38	1,100	-
[8039]	26/01/23	3,920	3,965	3,920	3,960	+30	+0.76	2,400	-
[8039]	26/01/22	3,895	3,950	3,895	3,930	+35	+0.90	4,300	-
[8039]	26/01/21	3,905	3,905	3,885	3,895	-10	-0.26	1,400	-
[8039]	26/01/20	3,910	3,910	3,875	3,905	0	0.00	1,100	-
[8039]	26/01/19	3,895	3,920	3,880	3,905	+20	+0.51	2,700	-
[8039]	26/01/16	3,865	3,885	3,860	3,885	+5	+0.13	2,400	-
[8039]	26/01/15	3,855	3,885	3,845	3,880	+20	+0.52	2,700	-
[8039]	26/01/14	3,870	3,870	3,840	3,860	+10	+0.26	1,800	-
[8039]	26/01/13	3,860	3,870	3,825	3,850	0	0.00	2,300	-
[8039]	26/01/09	3,855	3,870	3,845	3,850	-5	-0.13	1,800	-
[8039]	26/01/08	3,865	3,875	3,845	3,855	-10	-0.26	1,500	-
[8039]	26/01/07	3,875	3,875	3,830	3,865	-10	-0.26	1,000	-
[8039]	26/01/06	3,885	3,910	3,845	3,875	-25	-0.64	1,200	-
[8039]	26/01/05	3,865	3,920	3,835	3,900	+80	+2.09	6,800	-
[8039]	25/12/30	3,825	3,835	3,805	3,820	-5	-0.13	1,500	-
[8039]	25/12/29	3,845	3,855	3,800	3,825	+5	+0.13	2,400	-
[8039]	25/12/26	3,775	3,850	3,740	3,820	+35	+0.92	5,700	-
[8039]	25/12/25	3,665	3,970	3,660	3,785	+125	+3.42	7,300	-
[8039]	25/12/24	3,670	3,685	3,660	3,660	-30	-0.81	1,600	-
[8039]	25/12/23	3,675	3,690	3,655	3,690	-5	-0.14	1,400	-
[8039]	25/12/22	3,670	3,710	3,650	3,695	+25	+0.68	4,300	-
[8039]	25/12/19	3,630	3,685	3,625	3,670	+50	+1.38	1,800	-
[8039]	25/12/18	3,635	3,635	3,620	3,620	-10	-0.28	900	-
[8039]	25/12/17	3,620	3,635	3,615	3,630	+5	+0.14	1,400	-
[8039]	25/12/16	3,635	3,640	3,625	3,625	-10	-0.28	1,100	-
[8039]	25/12/15	3,605	3,635	3,605	3,635	+15	+0.41	900	-
[8039]	25/12/12	3,610	3,620	3,605	3,620	+15	+0.42	900	-
[8039]	25/12/11	3,625	3,625	3,605	3,605	-5	-0.14	700	-
[8039]	25/12/10	3,615	3,615	3,605	3,610	-20	-0.55	1,700	-
[8039]	25/12/09	3,650	3,650	3,615	3,630	-10	-0.27	1,800	-
[8039]	25/12/08	3,685	3,700	3,600	3,640	-60	-1.62	2,600	-
[8039]	25/12/05	3,675	3,700	3,655	3,700	+45	+1.23	4,600	-
[8039]	25/12/04	3,640	3,660	3,625	3,655	+50	+1.39	3,600	-
[8039]	25/12/03	3,630	3,630	3,575	3,605	-10	-0.28	1,500	-
[8039]	25/12/02	3,565	3,615	3,560	3,615	+50	+1.40	1,100	-
[8039]	25/12/01	3,585	3,595	3,555	3,565	-20	-0.56	2,300	-
[8039]	25/11/28	3,605	3,605	3,580	3,585	-15	-0.42	1,200	-
[8039]	25/11/27	3,620	3,630	3,600	3,600	-10	-0.28	3,900	-
[8039]	25/11/26	3,495	3,610	3,495	3,610	+110	+3.14	4,700	-
[8039]	25/11/25	3,490	3,500	3,485	3,500	+20	+0.57	1,400	-
[8039]	25/11/21	3,480	3,495	3,480	3,480	-5	-0.14	900	-
[8039]	25/11/20	3,490	3,500	3,480	3,485	-5	-0.14	1,000	-
[8039]	25/11/19	3,485	3,495	3,480	3,490	-15	-0.43	1,800	-
[8039]	25/11/18	3,515	3,515	3,480	3,505	-15	-0.43	1,300	-
[8039]	25/11/17	3,550	3,550	3,495	3,520	-5	-0.14	2,900	-
[8039]	25/11/14	3,495	3,530	3,490	3,525	+20	+0.57	1,700	-
[8039]	25/11/13	3,495	3,520	3,490	3,505	-10	-0.28	1,600	-
[8039]	25/11/12	3,490	3,515	3,480	3,515	+35	+1.01	2,000	-
[8039]	25/11/11	3,510	3,510	3,480	3,480	-40	-1.14	1,200	-
[8039]	25/11/10	3,505	3,525	3,490	3,520	+10	+0.28	1,000	-
[8039]	25/11/07	3,495	3,525	3,485	3,510	+10	+0.29	700	-
[8039]	25/11/06	3,490	3,525	3,485	3,500	0	0.00	500	-
[8039]	25/11/05	3,510	3,525	3,480	3,500	-20	-0.57	1,500	-
[8039]	25/11/04	3,510	3,525	3,510	3,520	+10	+0.28	600	-
[8039]	25/10/31	3,495	3,510	3,485	3,510	0	0.00	400	-
[8039]	25/10/30	3,500	3,510	3,500	3,510	+20	+0.57	700	-
[8039]	25/10/29	3,505	3,520	3,490	3,490	-25	-0.71	900	-
[8039]	25/10/28	3,535	3,540	3,510	3,515	-20	-0.57	900	-
[8039]	25/10/27	3,510	3,535	3,505	3,535	+25	+0.71	1,500	-
[8039]	25/10/24	3,515	3,520	3,510	3,510	-10	-0.28	400	-
[8039]	25/10/23	3,525	3,530	3,500	3,520	+10	+0.28	1,200	-
[8039]	25/10/22	3,505	3,520	3,460	3,510	+5	+0.14	1,200	-
[8039]	25/10/21	3,490	3,505	3,450	3,505	+5	+0.14	700	-
[8039]	25/10/20	3,495	3,500	3,455	3,500	0	0.00	800	-
[8039]	25/10/17	3,435	3,500	3,420	3,500	+30	+0.86	1,100	-
[8039]	25/10/16	3,450	3,475	3,440	3,470	-5	-0.14	500	-
[8039]	25/10/15	3,445	3,475	3,445	3,475	+40	+1.16	2,500	-
[8039]	25/10/14	3,440	3,465	3,420	3,435	-35	-1.01	5,800	-
[8039]	25/10/10	3,480	3,480	3,470	3,470	-10	-0.29	700	-
[8039]	25/10/09	3,505	3,525	3,480	3,480	-40	-1.14	1,600	-
[8039]	25/10/08	3,520	3,530	3,500	3,520	0	0.00	1,300	-
[8039]	25/10/07	3,495	3,525	3,495	3,520	+5	+0.14	500	-
[8039]	25/10/06	3,510	3,515	3,485	3,515	+15	+0.43	1,200	-
[8039]	25/10/03	3,525	3,530	3,480	3,500	－	－	5,800	-
[8039]	25/10/02	－	－	－	3,540	－	－	0	-
[8039]	25/10/01	3,530	3,540	3,530	3,540	0	0.00	500	-
[8039]	25/09/30	3,515	3,555	3,510	3,540	-15	-0.42	500	-
[8039]	25/09/29	3,525	3,555	3,520	3,555	+20	+0.57	3,700	-
[8039]	25/09/26	3,530	3,535	3,510	3,535	+5	+0.14	900	-
[8039]	25/09/25	3,535	3,550	3,520	3,530	-5	-0.14	1,400	-
[8039]	25/09/24	3,560	3,570	3,530	3,535	-30	-0.84	4,400	-
[8039]	25/09/22	3,560	3,565	3,540	3,565	+5	+0.14	500	-
[8039]	25/09/19	3,560	3,570	3,530	3,560	0	0.00	2,100	-
[8039]	25/09/18	3,555	3,575	3,550	3,560	+5	+0.14	1,100	-
[8039]	25/09/17	3,550	3,580	3,550	3,555	-10	-0.28	1,200	-
[8039]	25/09/16	3,575	3,575	3,560	3,565	-10	-0.28	600	-
[8039]	25/09/12	3,605	3,605	3,550	3,575	+10	+0.28	1,500	-
[8039]	25/09/11	3,560	3,570	3,545	3,565	+5	+0.14	700	-
[8039]	25/09/10	3,545	3,565	3,540	3,560	+15	+0.42	1,200	-
[8039]	25/09/09	3,555	3,575	3,545	3,545	-45	-1.25	5,100	-
[8039]	25/09/08	3,585	3,600	3,565	3,590	+20	+0.56	1,700	-
[8039]	25/09/05	3,550	3,585	3,550	3,570	-15	-0.42	1,100	-