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
[9246]	26/10/29	2,197	2,198	2,197	2,197	0	+0.00	5,100	11,664,018,432
[9246]	26/10/28	2,196	2,198	2,196	2,197	+1.0	+0.05	6,300	11,664,018,432
[9246]	26/10/27	2,196	2,198	2,196	2,196	0	+0.00	81,100	11,658,708,992
[9246]	26/10/26	2,196	2,197	2,196	2,196	0	+0.00	15,700	11,658,708,992
[9246]	26/10/23	2,196	2,197	2,196	2,196	0	+0.00	19,700	11,658,708,992
[9246]	26/10/22	2,197	2,197	2,196	2,196	0	+0.00	3,800	11,658,708,992
[9246]	26/10/21	2,195	2,197	2,195	2,196	+1.0	+0.05	42,500	11,658,708,992
[9246]	26/10/20	2,195	2,196	2,194	2,195	0	+0.00	99,000	11,653,399,552
[9246]	26/10/19	2,195	2,195	2,194	2,195	+1.0	+0.05	52,700	11,653,399,552
[9246]	26/10/16	2,195	2,195	2,194	2,194	0	+0.00	9,200	11,648,091,136
[9246]	26/10/15	2,195	2,196	2,194	2,194	-1.0	-0.05	31,100	11,648,091,136
[9246]	26/10/14	2,195	2,196	2,195	2,195	0	+0.00	73,300	11,653,399,552
[9246]	26/10/13	2,195	2,196	2,194	2,195	+1.0	+0.05	64,900	11,653,399,552
[9246]	26/10/09	2,195	2,196	2,194	2,194	0	+0.00	89,700	11,648,091,136
[9246]	26/10/08	2,195	2,195	2,194	2,194	-1.0	-0.05	36,600	11,648,091,136
[9246]	26/10/07	2,194	2,195	2,194	2,195	+1.0	+0.05	20,100	11,653,399,552
[9246]	26/10/06	2,194	2,195	2,194	2,194	0	+0.00	31,500	11,648,091,136
[9246]	26/10/05	2,194	2,194	2,193	2,194	0	+0.00	95,300	11,648,091,136
[9246]	26/10/02	2,194	2,195	2,193	2,194	-1.0	-0.05	56,100	11,648,091,136
[9246]	26/10/01	2,197	2,197	2,193	2,195	+453.0	+26.00	269,900	11,653,399,552
[9246]	26/09/30	1,742	1,742	1,742	1,742	+300.0	+20.80	2,500	9,248,393,216
[9246]	26/09/29	1,442	1,442	1,442	1,442	+300.0	+26.27	6,800	7,655,673,344
[9246]	26/09/28	1,127	1,142	1,127	1,142	+32.0	+2.88	2,500	6,062,953,472
[9246]	26/09/25	1,103	1,111	1,103	1,110	-1.0	-0.09	2,100	5,893,063,168
[9246]	26/09/24	1,120	1,128	1,111	1,111	-9.0	-0.80	4,100	5,898,372,096
[9246]	26/09/18	1,100	1,120	1,100	1,120	+18.0	+1.63	600	5,946,153,984
[9246]	26/09/17	1,127	1,127	1,101	1,102	-27.0	-2.39	1,600	5,850,590,720
[9246]	26/09/16	1,130	1,130	1,120	1,129	+12.0	+1.07	1,500	5,993,935,360
[9246]	26/09/15	1,100	1,117	1,085	1,117	+17.0	+1.55	1,700	5,930,226,688
[9246]	26/09/14	1,100	1,100	1,100	1,100	+5.0	+0.46	1,500	5,839,972,352
[9246]	26/09/11	1,115	1,115	1,095	1,095	+9.0	+0.83	1,100	5,813,427,200
[9246]	26/09/10	1,087	1,089	1,086	1,086	-2.0	-0.18	600	5,768,034,816
[9246]	26/09/09	1,100	1,100	1,088	1,088	-14.0	-1.27	400	5,778,657,280
[9246]	26/09/08	1,131	1,131	1,101	1,102	-6.0	-0.54	2,000	5,853,015,040
[9246]	26/09/07	1,129	1,130	1,108	1,108	-19.0	-1.69	1,500	5,884,882,944
[9246]	26/09/04	1,127	1,127	1,127	1,127	+14.0	+1.26	300	5,985,796,608
[9246]	26/09/03	1,130	1,130	1,113	1,113	-14.0	-1.24	800	5,911,438,848
[9246]	26/09/02	1,110	1,131	1,110	1,127	+18.0	+1.62	1,800	5,985,796,608
[9246]	26/09/01	1,109	1,109	1,109	1,109	-22.0	-1.95	100	5,890,193,920
[9246]	26/08/31	1,106	1,131	1,106	1,131	+21.0	+1.89	4,100	6,007,042,048
[9246]	26/08/28	1,110	1,120	1,088	1,110	+8.0	+0.73	2,900	5,895,505,408
[9246]	26/08/27	1,114	1,114	1,102	1,102	+18.0	+1.66	1,600	5,853,015,040
[9246]	26/08/26	1,062	1,084	1,062	1,084	+6.0	+0.56	500	5,757,412,352
[9246]	26/08/25	1,078	1,078	1,078	1,078	-3.0	-0.28	600	5,725,544,960
[9246]	26/08/24	1,085	1,085	1,080	1,081	-4.0	-0.37	1,500	5,741,478,400
[9246]	26/08/21	1,089	1,090	1,080	1,085	-5.0	-0.46	5,700	5,762,723,840
[9246]	26/08/20	1,100	1,100	1,090	1,090	+10.0	+0.93	700	5,789,279,744
[9246]	26/08/19	1,095	1,095	1,062	1,080	-26.0	-2.35	1,500	5,736,167,424
[9246]	26/08/18	1,090	1,139	1,090	1,106	+18.0	+1.65	4,700	5,886,315,520
[9246]	26/08/17	1,134	1,134	1,088	1,088	－	－	200	-
[9246]	26/08/14	－	－	－	1,115	－	－	0	-
[9246]	26/08/13	1,074	1,120	1,074	1,115	+16	+1.46	2,000	-
[9246]	26/08/12	1,098	1,100	1,050	1,099	+10	+0.92	2,600	-
[9246]	26/08/10	1,129	1,129	1,089	1,089	-10	-0.91	3,700	-
[9246]	26/08/07	1,099	1,099	1,099	1,099	+20	+1.85	800	-
[9246]	26/08/06	1,079	1,079	1,073	1,079	0	0.00	400	-
[9246]	26/08/05	1,079	1,079	1,079	1,079	0	0.00	200	-
[9246]	26/08/04	1,098	1,102	1,079	1,079	-9	-0.83	3,800	-
[9246]	26/08/03	1,079	1,088	1,078	1,088	+36	+3.42	2,300	-
[9246]	26/07/31	1,076	1,077	1,052	1,052	-3	-0.28	1,800	-
[9246]	26/07/30	1,051	1,058	1,051	1,055	-2	-0.19	2,100	-
[9246]	26/07/29	1,051	1,057	1,051	1,057	+6	+0.57	3,200	-
[9246]	26/07/28	1,060	1,060	1,050	1,051	+10	+0.96	3,400	-
[9246]	26/07/27	1,017	1,041	1,017	1,041	+25	+2.46	500	-
[9246]	26/07/24	1,031	1,031	1,011	1,016	-15	-1.45	1,000	-
[9246]	26/07/23	1,028	1,031	1,028	1,031	+4	+0.39	900	-
[9246]	26/07/22	1,027	1,027	1,027	1,027	0	0.00	100	-
[9246]	26/07/21	1,010	1,028	1,010	1,027	+17	+1.68	1,100	-
[9246]	26/07/17	1,035	1,035	1,010	1,010	－	－	3,600	-
[9246]	26/07/16	－	－	－	1,025	－	－	0	-
[9246]	26/07/15	1,025	1,025	1,025	1,025	-1	-0.10	600	-
[9246]	26/07/14	1,030	1,030	1,026	1,026	-4	-0.39	700	-
[9246]	26/07/13	1,033	1,033	1,030	1,030	-3	-0.29	1,400	-
[9246]	26/07/10	1,033	1,033	1,033	1,033	-2	-0.19	500	-
[9246]	26/07/09	1,010	1,040	1,010	1,035	+25	+2.48	800	-
[9246]	26/07/08	1,010	1,010	1,010	1,010	0	0.00	100	-
[9246]	26/07/07	1,001	1,010	1,000	1,010	+9	+0.90	2,500	-
[9246]	26/07/06	1,000	1,001	990	1,001	-9	-0.89	4,100	-
[9246]	26/07/03	1,039	1,039	1,010	1,010	-29	-2.79	1,000	-
[9246]	26/07/02	1,003	1,056	997	1,039	+51	+5.16	7,000	-
[9246]	26/07/01	1,000	1,000	988	988	-12	-1.20	1,900	-
[9246]	26/06/30	1,000	1,000	1,000	1,000	+1	+0.10	400	-
[9246]	26/06/29	1,059	1,059	999	999	-10	-0.99	2,200	-
[9246]	26/06/26	991	1,009	991	1,009	+18	+1.82	400	-
[9246]	26/06/25	994	994	991	991	+1	+0.10	700	-
[9246]	26/06/24	994	996	990	990	-10	-1.00	1,700	-
[9246]	26/06/23	1,000	1,000	998	1,000	0	0.00	1,800	-
[9246]	26/06/22	1,019	1,085	1,000	1,000	-100	-9.09	18,600	-
[9246]	26/06/19	1,122	1,122	1,076	1,100	-28	-2.48	2,500	-
[9246]	26/06/18	1,004	1,130	1,004	1,128	+124	+12.35	6,800	-
[9246]	26/06/17	1,005	1,005	1,004	1,004	+14	+1.41	400	-
[9246]	26/06/16	1,002	1,002	981	990	-10	-1.00	2,200	-
[9246]	26/06/15	1,012	1,012	1,000	1,000	+3	+0.30	700	-
[9246]	26/06/12	997	997	997	997	－	－	300	-
[9246]	26/06/11	－	－	－	984	－	－	0	-
[9246]	26/06/10	998	998	984	984	-29	-2.86	2,100	-
[9246]	26/06/09	1,010	1,020	1,010	1,013	+4	+0.40	1,500	-
[9246]	26/06/08	1,009	1,009	1,009	1,009	0	0.00	600	-
[9246]	26/06/05	1,016	1,016	1,009	1,009	-8	-0.79	1,600	-
[9246]	26/06/04	1,020	1,026	1,017	1,017	+6	+0.59	2,600	-
[9246]	26/06/03	1,015	1,020	1,011	1,011	-4	-0.39	2,300	-
[9246]	26/06/02	1,027	1,027	1,015	1,015	+1	+0.10	1,100	-
[9246]	26/06/01	1,021	1,027	1,014	1,014	+5	+0.50	2,600	-
[9246]	26/05/29	1,010	1,023	1,000	1,009	+9	+0.90	2,300	-
[9246]	26/05/28	1,000	1,000	1,000	1,000	0	0.00	300	-
[9246]	26/05/27	1,000	1,011	981	1,000	0	0.00	4,700	-
[9246]	26/05/26	1,000	1,000	980	1,000	0	0.00	3,400	-
[9246]	26/05/25	1,013	1,013	999	1,000	-13	-1.28	6,200	-
[9246]	26/05/22	1,045	1,046	1,005	1,013	-37.0	-3.52	3,600	-
[9246]	26/05/21	1,013	1,050	1,000	1,050	+37.0	+3.65	5,000	-
[9246]	26/05/20	1,010	1,030	1,010	1,013	+1.0	+0.10	2,700	-
[9246]	26/05/19	1,035	1,035	1,012	1,012	-28.0	-2.69	500	-
[9246]	26/05/18	989	1,040	980	1,040	+44.0	+4.42	7,100	-
[9246]	26/05/15	990	996	980	996	-2.0	-0.20	4,000	-
[9246]	26/05/14	995	1,000	989	998	+3.0	+0.30	2,700	-
[9246]	26/05/13	995	995	995	995	0	+0.00	1,000	-
[9246]	26/05/12	986	1,001	986	995	+5.0	+0.51	1,900	-
[9246]	26/05/11	1,003	1,009	981	990	-19.0	-1.88	2,200	-
[9246]	26/05/08	995	1,010	982	1,009	0	+0.00	2,100	-
[9246]	26/05/07	1,007	1,009	980	1,009	+17.0	+1.71	6,400	-
[9246]	26/05/01	951	1,045	948	992	-49.0	-4.71	10,100	-
[9246]	26/04/30	1,050	1,092	1,033	1,041	-9.0	-0.86	3,300	-
[9246]	26/04/28	1,072	1,072	1,042	1,050	+18.0	+1.74	3,800	-
[9246]	26/04/27	1,037	1,037	1,000	1,032	-5	-0.48	5,800	-
[9246]	26/04/24	1,036	1,037	1,030	1,037	+1	+0.10	1,200	-
[9246]	26/04/23	1,039	1,039	1,036	1,036	-5	-0.48	1,500	-
[9246]	26/04/22	1,039	1,048	1,039	1,041	0	0.00	600	-
[9246]	26/04/21	1,034	1,041	1,034	1,041	-14	-1.33	400	-
[9246]	26/04/20	1,070	1,070	1,040	1,055	+2	+0.19	1,000	-
[9246]	26/04/17	1,022	1,100	1,022	1,053	+3	+0.29	4,300	-
[9246]	26/04/16	1,022	1,050	1,022	1,050	+19	+1.84	1,300	-
[9246]	26/04/15	1,029	1,045	1,025	1,031	+1	+0.10	2,200	-
[9246]	26/04/14	1,033	1,037	1,030	1,030	-6	-0.58	800	-
[9246]	26/04/13	1,030	1,036	1,030	1,036	+1	+0.10	700	-
[9246]	26/04/10	1,076	1,076	1,035	1,035	-16	-1.52	1,900	-
[9246]	26/04/09	1,055	1,089	1,034	1,051	-23	-2.14	4,300	-
[9246]	26/04/08	1,050	1,074	1,042	1,074	+24	+2.29	2,600	-
[9246]	26/04/07	1,073	1,079	1,042	1,050	-23	-2.14	2,700	-
[9246]	26/04/06	1,050	1,073	1,039	1,073	+19	+1.80	2,700	-
[9246]	26/04/03	1,051	1,078	1,051	1,054	-27	-2.50	1,400	-
[9246]	26/04/02	1,060	1,081	1,060	1,081	+15	+1.41	400	-
[9246]	26/04/01	1,072	1,072	1,066	1,066	-6	-0.56	700	-
[9246]	26/03/31	1,055	1,072	1,055	1,072	0	0.00	300	-
[9246]	26/03/30	1,071	1,073	1,050	1,072	-38	-3.42	2,900	-
[9246]	26/03/27	1,140	1,140	1,110	1,110	0	0.00	2,900	-
[9246]	26/03/26	1,155	1,155	1,100	1,110	+4	+0.36	5,100	-
[9246]	26/03/25	1,110	1,110	1,076	1,106	+6	+0.55	4,300	-
[9246]	26/03/24	1,108	1,108	1,100	1,100	+15	+1.38	300	-
[9246]	26/03/23	1,108	1,108	1,085	1,085	-15	-1.36	1,600	-
[9246]	26/03/19	1,095	1,100	1,095	1,100	+2	+0.18	800	-
[9246]	26/03/18	1,095	1,106	1,095	1,098	+3	+0.27	2,900	-
[9246]	26/03/17	1,100	1,102	1,093	1,095	-3	-0.27	1,900	-
[9246]	26/03/16	1,090	1,100	1,090	1,098	+8	+0.73	1,800	-
[9246]	26/03/13	1,087	1,097	1,087	1,090	-7	-0.64	500	-
[9246]	26/03/12	1,085	1,097	1,085	1,097	-18	-1.61	1,300	-
[9246]	26/03/11	1,093	1,176	1,085	1,115	+32	+2.95	3,700	-
[9246]	26/03/10	1,090	1,090	1,083	1,083	-2	-0.18	1,900	-
[9246]	26/03/09	1,085	1,100	1,081	1,085	-5	-0.46	2,900	-
[9246]	26/03/06	1,081	1,090	1,081	1,090	+2	+0.18	2,300	-
[9246]	26/03/05	1,120	1,120	1,088	1,088	-12	-1.09	1,800	-
[9246]	26/03/04	1,100	1,100	1,078	1,100	-1	-0.09	3,400	-
[9246]	26/03/03	1,141	1,141	1,101	1,101	-40	-3.51	2,100	-
[9246]	26/03/02	1,121	1,147	1,121	1,141	+11	+0.97	2,300	-
[9246]	26/02/27	1,156	1,156	1,128	1,130	+4	+0.36	2,100	-
[9246]	26/02/26	1,118	1,169	1,092	1,126	+16	+1.44	4,300	-
[9246]	26/02/25	1,100	1,112	1,090	1,110	+10	+0.91	2,100	-
[9246]	26/02/24	1,100	1,108	1,080	1,100	0	0.00	5,600	-
[9246]	26/02/20	1,101	1,118	1,097	1,100	-5	-0.45	3,000	-
[9246]	26/02/19	1,102	1,115	1,102	1,105	+3	+0.27	4,100	-
[9246]	26/02/18	1,115	1,115	1,098	1,102	-19	-1.69	2,600	-
[9246]	26/02/17	1,110	1,124	1,110	1,121	+15	+1.36	1,500	-
[9246]	26/02/16	1,199	1,199	1,105	1,106	-41	-3.57	7,100	-
[9246]	26/02/13	1,154	1,171	1,147	1,147	-7	-0.61	1,200	-
[9246]	26/02/12	1,167	1,182	1,152	1,154	-14	-1.20	1,600	-
[9246]	26/02/10	1,168	1,188	1,140	1,168	0	0.00	8,200	-
[9246]	26/02/09	1,190	1,190	1,160	1,168	-5	-0.43	4,500	-
[9246]	26/02/06	1,174	1,174	1,173	1,173	-13	-1.10	400	-
[9246]	26/02/05	1,187	1,189	1,150	1,186	-1	-0.08	1,700	-
[9246]	26/02/04	1,185	1,188	1,170	1,187	+13	+1.11	2,000	-
[9246]	26/02/03	1,175	1,176	1,169	1,174	-1	-0.09	3,800	-
[9246]	26/02/02	1,177	1,178	1,175	1,175	-2	-0.17	7,200	-
[9246]	26/01/30	1,185	1,185	1,177	1,177	+1	+0.09	200	-
[9246]	26/01/29	1,182	1,182	1,176	1,176	-6	-0.51	1,500	-
[9246]	26/01/28	1,175	1,182	1,175	1,182	+6	+0.51	600	-
[9246]	26/01/27	1,220	1,220	1,176	1,176	-23	-1.92	1,900	-
[9246]	26/01/26	1,170	1,205	1,170	1,199	-4	-0.33	4,100	-
[9246]	26/01/23	1,194	1,203	1,192	1,203	-7	-0.58	1,200	-
[9246]	26/01/22	1,198	1,210	1,198	1,210	+8	+0.67	1,200	-
[9246]	26/01/21	1,220	1,220	1,202	1,202	-18	-1.48	600	-
[9246]	26/01/20	1,225	1,227	1,220	1,220	-4	-0.33	1,300	-
[9246]	26/01/19	1,224	1,224	1,200	1,224	+4	+0.33	3,100	-
[9246]	26/01/16	1,214	1,220	1,195	1,220	+2	+0.16	1,700	-
[9246]	26/01/15	1,225	1,225	1,211	1,218	-7	-0.57	1,200	-
[9246]	26/01/14	1,219	1,225	1,216	1,225	+12	+0.99	600	-
[9246]	26/01/13	1,223	1,223	1,195	1,213	+20	+1.68	1,700	-
[9246]	26/01/09	1,198	1,220	1,183	1,193	+13	+1.10	3,300	-
[9246]	26/01/08	1,188	1,193	1,180	1,180	-14	-1.17	2,400	-
[9246]	26/01/07	1,198	1,198	1,184	1,194	+26	+2.23	3,300	-
[9246]	26/01/06	1,164	1,168	1,150	1,168	0	0.00	2,000	-
[9246]	26/01/05	1,152	1,178	1,135	1,168	+46	+4.10	4,000	-
[9246]	25/12/30	1,107	1,149	1,107	1,122	+2	+0.18	900	-
[9246]	25/12/29	1,128	1,128	1,116	1,120	+22	+2.00	2,400	-
[9246]	25/12/26	1,104	1,123	1,081	1,098	-11	-0.99	11,900	-
[9246]	25/12/25	1,127	1,135	1,070	1,109	-26	-2.29	11,200	-
[9246]	25/12/24	1,149	1,152	1,135	1,135	-14	-1.22	9,900	-
[9246]	25/12/23	1,154	1,162	1,146	1,149	-7	-0.61	11,500	-
[9246]	25/12/22	1,184	1,186	1,156	1,156	-28	-2.36	5,400	-
[9246]	25/12/19	1,199	1,200	1,184	1,184	-2	-0.17	6,000	-
[9246]	25/12/18	1,191	1,201	1,180	1,186	+6	+0.51	7,700	-
[9246]	25/12/17	1,180	1,199	1,180	1,180	-15	-1.26	1,500	-
[9246]	25/12/16	1,202	1,202	1,195	1,195	+5	+0.42	3,600	-
[9246]	25/12/15	1,202	1,205	1,190	1,190	-8	-0.67	2,500	-
[9246]	25/12/12	1,203	1,210	1,198	1,198	-5	-0.42	4,200	-
[9246]	25/12/11	1,208	1,208	1,203	1,203	-17	-1.39	2,600	-
[9246]	25/12/10	1,221	1,222	1,202	1,220	-1	-0.08	1,100	-
[9246]	25/12/09	1,228	1,230	1,198	1,221	+1	+0.08	2,900	-
[9246]	25/12/08	1,220	1,220	1,202	1,220	0	0.00	1,600	-
[9246]	25/12/05	1,217	1,220	1,216	1,220	+3	+0.25	300	-
[9246]	25/12/04	1,215	1,222	1,215	1,217	+5	+0.41	800	-
[9246]	25/12/03	1,211	1,212	1,210	1,212	0	0.00	1,000	-
[9246]	25/12/02	1,210	1,212	1,210	1,212	-9	-0.74	900	-
[9246]	25/12/01	1,235	1,239	1,220	1,221	+2	+0.16	1,200	-
[9246]	25/11/28	1,218	1,232	1,203	1,219	+1	+0.08	2,100	-
[9246]	25/11/27	1,260	1,260	1,205	1,218	+17	+1.42	4,000	-
[9246]	25/11/26	1,230	1,230	1,179	1,201	+20	+1.69	3,900	-
[9246]	25/11/25	1,217	1,217	1,181	1,181	-8	-0.67	2,500	-
[9246]	25/11/21	1,162	1,230	1,162	1,189	+27	+2.32	3,800	-
[9246]	25/11/20	1,190	1,197	1,162	1,162	-19	-1.61	1,600	-
[9246]	25/11/19	1,180	1,197	1,172	1,181	-1	-0.08	1,700	-
[9246]	25/11/18	1,203	1,203	1,182	1,182	-20	-1.66	1,900	-
[9246]	25/11/17	1,229	1,229	1,200	1,202	-23	-1.88	2,000	-
[9246]	25/11/14	1,203	1,239	1,203	1,225	+25	+2.08	3,500	-
[9246]	25/11/13	1,202	1,203	1,200	1,200	-2	-0.17	1,300	-
[9246]	25/11/12	1,211	1,211	1,201	1,202	-9	-0.74	1,100	-
[9246]	25/11/11	1,225	1,225	1,211	1,211	-13	-1.06	600	-
[9246]	25/11/10	1,229	1,229	1,201	1,224	-5	-0.41	1,200	-
[9246]	25/11/07	1,226	1,229	1,206	1,229	+10	+0.82	300	-
[9246]	25/11/06	1,217	1,219	1,201	1,219	+1	+0.08	2,100	-
[9246]	25/11/05	1,231	1,231	1,218	1,218	-13	-1.06	400	-
[9246]	25/11/04	1,203	1,231	1,199	1,231	+28	+2.33	1,600	-
[9246]	25/10/31	1,235	1,235	1,203	1,203	-32	-2.59	1,100	-
[9246]	25/10/30	1,210	1,235	1,201	1,235	+28	+2.32	800	-
[9246]	25/10/29	1,221	1,221	1,207	1,207	-27	-2.19	1,400	-
[9246]	25/10/28	1,229	1,234	1,210	1,234	+23	+1.90	2,100	-
[9246]	25/10/27	1,238	1,239	1,210	1,211	+1	+0.08	2,600	-
[9246]	25/10/24	1,237	1,237	1,210	1,210	-22	-1.79	2,100	-
[9246]	25/10/23	1,228	1,232	1,228	1,232	+10	+0.82	2,200	-
[9246]	25/10/22	1,218	1,222	1,218	1,222	0	0.00	500	-
[9246]	25/10/21	1,219	1,238	1,210	1,222	+3	+0.25	2,200	-
[9246]	25/10/20	1,217	1,220	1,217	1,219	-2	-0.16	700	-
[9246]	25/10/17	1,243	1,243	1,215	1,221	-14	-1.13	1,400	-
[9246]	25/10/16	1,245	1,245	1,235	1,235	+15	+1.23	300	-
[9246]	25/10/15	1,230	1,230	1,220	1,220	+20	+1.67	2,100	-
[9246]	25/10/14	1,220	1,220	1,200	1,200	-20	-1.64	2,000	-
[9246]	25/10/10	1,250	1,250	1,202	1,220	-19	-1.53	1,200	-
[9246]	25/10/09	1,253	1,253	1,239	1,239	-16	-1.27	1,700	-
[9246]	25/10/08	1,250	1,301	1,250	1,255	+5	+0.40	2,600	-
[9246]	25/10/07	1,250	1,251	1,250	1,250	-4	-0.32	2,900	-
[9246]	25/10/06	1,255	1,280	1,241	1,254	-11	-0.87	1,600	-
[9246]	25/10/03	1,283	1,283	1,254	1,265	－	－	1,400	-
[9246]	25/10/02	－	－	－	1,295	－	－	0	-
[9246]	25/10/01	1,277	1,295	1,250	1,295	-1	-0.08	3,400	-
[9246]	25/09/30	1,305	1,305	1,296	1,296	-22	-1.67	1,300	-
[9246]	25/09/29	1,315	1,318	1,304	1,318	-27	-2.01	4,600	-
[9246]	25/09/26	1,345	1,360	1,331	1,345	-5	-0.37	7,000	-
[9246]	25/09/25	1,360	1,360	1,345	1,350	0	0.00	2,800	-
[9246]	25/09/24	1,355	1,356	1,350	1,350	-5	-0.37	2,500	-
[9246]	25/09/22	1,385	1,385	1,350	1,355	0	0.00	1,900	-
[9246]	25/09/19	1,370	1,380	1,330	1,355	-2	-0.15	3,200	-
[9246]	25/09/18	1,390	1,390	1,330	1,357	+4	+0.30	3,500	-
[9246]	25/09/17	1,370	1,370	1,345	1,353	-3	-0.22	5,300	-
[9246]	25/09/16	1,360	1,394	1,343	1,356	-4	-0.29	7,700	-
[9246]	25/09/12	1,368	1,370	1,360	1,360	-3	-0.22	2,500	-
[9246]	25/09/11	1,373	1,373	1,337	1,363	-7	-0.51	2,200	-
[9246]	25/09/10	1,321	1,371	1,321	1,370	+50	+3.79	1,800	-
[9246]	25/09/09	1,353	1,370	1,320	1,320	-30	-2.22	3,100	-
[9246]	25/09/08	1,334	1,385	1,334	1,350	+16	+1.20	8,000	-
[9246]	25/09/05	1,318	1,334	1,318	1,334	+12	+0.91	2,900	-