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
[9265]	26/10/29	3,500	3,500	3,500	3,500	+20.0	+0.57	100	8,901,301,248
[9265]	26/10/28	3,480	3,480	3,480	3,480	+5.0	+0.14	100	8,850,437,120
[9265]	26/10/27	3,545	3,545	3,475	3,475	-15.0	-0.43	200	8,837,721,088
[9265]	26/10/26	3,495	3,495	3,490	3,490	-5.0	-0.14	300	8,875,869,184
[9265]	26/10/23	3,495	3,495	3,495	3,495	-85.0	-2.37	600	8,888,585,216
[9265]	26/10/22	3,575	3,580	3,555	3,580	+35.0	+0.99	500	9,104,759,808
[9265]	26/10/21	－	－	－	3,545	－	－	0	-
[9265]	26/10/20	3,550	3,550	3,545	3,545	0	+0.00	200	9,015,746,560
[9265]	26/10/19	－	－	－	3,545	－	－	0	-
[9265]	26/10/16	3,545	3,545	3,545	3,545	+70.0	+2.01	100	9,015,746,560
[9265]	26/10/15	3,475	3,480	3,475	3,475	0	+0.00	500	8,837,721,088
[9265]	26/10/14	3,460	3,475	3,460	3,475	+20.0	+0.58	400	8,837,721,088
[9265]	26/10/13	3,425	3,460	3,395	3,455	-110.0	-3.09	900	8,786,855,936
[9265]	26/10/09	－	－	－	3,565	－	－	0	-
[9265]	26/10/08	－	－	－	3,565	－	－	0	-
[9265]	26/10/07	－	－	－	3,565	－	－	0	-
[9265]	26/10/06	－	－	－	3,565	－	－	0	-
[9265]	26/10/05	3,575	3,575	3,565	3,565	-30.0	-0.83	200	9,066,611,712
[9265]	26/10/02	3,595	3,595	3,595	3,595	-20.0	-0.55	100	9,142,907,904
[9265]	26/10/01	3,660	3,660	3,575	3,615	-115.0	-3.08	1,300	9,193,773,056
[9265]	26/09/30	3,715	3,730	3,710	3,730	+15.0	+0.40	1,100	9,486,243,840
[9265]	26/09/29	3,725	3,725	3,655	3,715	-15.0	-0.40	300	9,448,095,744
[9265]	26/09/28	3,800	3,800	3,730	3,730	-60.0	-1.58	1,100	9,486,243,840
[9265]	26/09/25	4,085	4,110	3,725	3,790	+125.0	+3.41	11,100	9,638,838,272
[9265]	26/09/24	3,675	3,675	3,660	3,665	+10.0	+0.27	800	9,320,934,400
[9265]	26/09/18	3,655	3,655	3,635	3,655	0	+0.00	400	9,295,502,336
[9265]	26/09/17	3,650	3,655	3,635	3,655	+35.0	+0.97	600	9,295,502,336
[9265]	26/09/16	－	－	－	3,620	－	－	0	-
[9265]	26/09/15	3,645	3,645	3,620	3,620	-25.0	-0.69	200	9,206,489,088
[9265]	26/09/14	3,645	3,650	3,645	3,645	0	+0.00	700	9,270,069,248
[9265]	26/09/11	3,645	3,645	3,645	3,645	0	+0.00	200	9,270,069,248
[9265]	26/09/10	3,600	3,650	3,600	3,645	+25.0	+0.69	1,500	9,270,069,248
[9265]	26/09/09	3,600	3,640	3,585	3,620	+20.0	+0.56	2,200	9,206,489,088
[9265]	26/09/08	3,560	3,600	3,560	3,600	+40.0	+1.12	1,200	9,155,623,936
[9265]	26/09/07	3,600	3,600	3,500	3,560	-45.0	-1.25	39,100	9,053,895,680
[9265]	26/09/04	3,585	3,625	3,575	3,605	-35.0	-0.96	1,800	9,168,340,992
[9265]	26/09/03	3,590	3,640	3,590	3,640	-20.0	-0.55	400	9,257,353,216
[9265]	26/09/02	－	－	－	3,660	－	－	0	-
[9265]	26/09/01	3,660	3,660	3,660	3,660	－	－	400	-
[9265]	26/08/31	－	－	－	3,745	－	－	0	-
[9265]	26/08/28	3,745	3,745	3,745	3,745	0	0.00	200	-
[9265]	26/08/27	3,750	3,750	3,745	3,745	－	－	200	-
[9265]	26/08/26	－	－	－	3,750	－	－	0	-
[9265]	26/08/25	3,690	3,750	3,690	3,750	-10	-0.27	1,300	-
[9265]	26/08/24	3,755	3,760	3,750	3,760	－	－	600	-
[9265]	26/08/21	－	－	－	3,755	－	－	0	-
[9265]	26/08/20	3,650	3,760	3,525	3,755	+45	+1.21	2,400	-
[9265]	26/08/19	3,710	3,710	3,710	3,710	+5	+0.13	200	-
[9265]	26/08/18	3,705	3,705	3,700	3,705	+5	+0.14	700	-
[9265]	26/08/17	3,580	3,700	3,580	3,700	+50	+1.37	500	-
[9265]	26/08/14	3,570	3,650	3,465	3,650	+80	+2.24	1,700	-
[9265]	26/08/13	3,430	3,580	3,430	3,570	－	－	1,500	-
[9265]	26/08/12	－	－	－	3,360	－	－	0	-
[9265]	26/08/10	－	－	－	3,360	－	－	0	-
[9265]	26/08/07	－	－	－	3,360	－	－	0	-
[9265]	26/08/06	3,500	3,500	3,360	3,360	-140	-4.00	500	-
[9265]	26/08/05	3,400	3,500	3,400	3,500	+170	+5.11	900	-
[9265]	26/08/04	3,330	3,330	3,330	3,330	-70	-2.06	100	-
[9265]	26/08/03	3,400	3,400	3,400	3,400	+5	+0.15	200	-
[9265]	26/07/31	3,395	3,395	3,395	3,395	-70	-2.02	100	-
[9265]	26/07/30	3,465	3,465	3,465	3,465	-15	-0.43	100	-
[9265]	26/07/29	3,550	3,550	3,480	3,480	-40	-1.14	300	-
[9265]	26/07/28	3,525	3,525	3,520	3,520	－	－	400	-
[9265]	26/07/27	－	－	－	3,460	－	－	0	-
[9265]	26/07/24	3,600	3,600	3,460	3,460	-85	-2.40	900	-
[9265]	26/07/23	3,545	3,545	3,530	3,545	-5	-0.14	300	-
[9265]	26/07/22	3,545	3,550	3,515	3,550	+120	+3.50	300	-
[9265]	26/07/21	3,500	3,500	3,430	3,430	－	－	300	-
[9265]	26/07/17	－	－	－	3,500	－	－	0	-
[9265]	26/07/16	3,480	3,500	3,480	3,500	+10	+0.29	300	-
[9265]	26/07/15	3,765	3,765	3,490	3,490	-65	-1.83	2,800	-
[9265]	26/07/14	3,495	3,555	3,495	3,555	+60	+1.72	1,100	-
[9265]	26/07/13	3,445	3,495	3,425	3,495	－	－	1,200	-
[9265]	26/07/10	－	－	－	3,375	－	－	0	-
[9265]	26/07/09	3,375	3,375	3,375	3,375	－	－	100	-
[9265]	26/07/08	－	－	－	3,375	－	－	0	-
[9265]	26/07/07	3,390	3,390	3,375	3,375	－	－	300	-
[9265]	26/07/06	－	－	－	3,355	－	－	0	-
[9265]	26/07/03	3,360	3,360	3,355	3,355	-75	-2.19	500	-
[9265]	26/07/02	3,530	3,530	3,430	3,430	-100	-2.83	300	-
[9265]	26/07/01	3,355	3,535	3,355	3,530	-5	-0.14	1,700	-
[9265]	26/06/30	3,305	3,535	3,305	3,535	－	－	1,100	-
[9265]	26/06/29	－	－	－	3,305	－	－	0	-
[9265]	26/06/26	3,305	3,305	3,305	3,305	+10	+0.30	200	-
[9265]	26/06/25	3,300	3,300	3,295	3,295	+5	+0.15	1,800	-
[9265]	26/06/24	3,200	3,290	3,130	3,290	+90	+2.81	1,300	-
[9265]	26/06/23	3,180	3,200	3,180	3,200	+70	+2.24	700	-
[9265]	26/06/22	2,992	3,185	2,992	3,130	+90	+2.96	1,000	-
[9265]	26/06/19	3,030	3,040	3,030	3,040	+60	+2.01	200	-
[9265]	26/06/18	2,990	3,000	2,980	2,980	-20	-0.67	4,400	-
[9265]	26/06/17	2,997	3,000	2,980	3,000	+19	+0.64	1,300	-
[9265]	26/06/16	2,982	2,982	2,981	2,981	-19	-0.63	300	-
[9265]	26/06/15	3,050	3,055	3,000	3,000	-50	-1.64	1,100	-
[9265]	26/06/12	2,999	3,050	2,999	3,050	+101	+3.42	300	-
[9265]	26/06/11	2,949	2,949	2,949	2,949	0	0.00	100	-
[9265]	26/06/10	2,920	2,949	2,920	2,949	+59	+2.04	200	-
[9265]	26/06/09	2,890	2,890	2,890	2,890	-50	-1.70	100	-
[9265]	26/06/08	3,000	3,010	2,931	2,940	-80	-2.65	900	-
[9265]	26/06/05	3,000	3,020	3,000	3,020	+90	+3.07	300	-
[9265]	26/06/04	3,000	3,000	2,930	2,930	-85	-2.82	700	-
[9265]	26/06/03	3,015	3,015	3,015	3,015	-25	-0.82	100	-
[9265]	26/06/02	3,030	3,110	3,030	3,040	-60	-1.94	300	-
[9265]	26/06/01	3,135	3,135	3,030	3,100	+35	+1.14	1,100	-
[9265]	26/05/29	3,120	3,120	3,065	3,065	-125	-3.92	300	-
[9265]	26/05/28	3,250	3,250	3,035	3,190	-150	-4.49	2,700	-
[9265]	26/05/27	3,420	3,420	3,335	3,340	-85	-2.48	2,800	-
[9265]	26/05/26	3,405	3,425	3,405	3,425	+20	+0.59	500	-
[9265]	26/05/25	3,425	3,425	3,380	3,405	-30	-0.87	2,200	-
[9265]	26/05/22	3,440	3,440	3,410	3,435	-5.0	-0.15	800	-
[9265]	26/05/21	3,435	3,440	3,435	3,440	+10.0	+0.29	700	-
[9265]	26/05/20	3,395	3,465	3,395	3,430	+35.0	+1.03	500	-
[9265]	26/05/19	3,395	3,395	3,395	3,395	0	+0.00	400	-
[9265]	26/05/18	3,360	3,430	3,360	3,395	+35.0	+1.04	1,100	-
[9265]	26/05/15	3,360	3,370	3,360	3,360	-5.0	-0.15	400	-
[9265]	26/05/14	3,420	3,440	3,365	3,365	-35.0	-1.03	1,100	-
[9265]	26/05/13	3,390	3,400	3,390	3,400	-10.0	-0.29	800	-
[9265]	26/05/12	3,425	3,435	3,410	3,410	-5.0	-0.15	600	-
[9265]	26/05/11	3,430	3,430	3,415	3,415	-15.0	-0.44	800	-
[9265]	26/05/08	3,430	3,430	3,430	3,430	-70.0	-2.00	300	-
[9265]	26/05/07	3,540	3,595	3,500	3,500	-45.0	-1.27	1,500	-
[9265]	26/05/01	3,520	3,600	3,505	3,545	+25.0	+0.71	700	-
[9265]	26/04/30	3,555	3,735	3,520	3,520	-90.0	-2.49	5,400	-
[9265]	26/04/28	3,640	3,640	3,420	3,610	-75.0	-2.04	2,300	-
[9265]	26/04/27	3,565	3,720	3,515	3,685	+120	+3.37	3,200	-
[9265]	26/04/24	3,570	3,570	3,520	3,565	-20	-0.56	1,000	-
[9265]	26/04/23	3,490	3,585	3,485	3,585	+100	+2.87	600	-
[9265]	26/04/22	3,480	3,485	3,480	3,485	+15	+0.43	600	-
[9265]	26/04/21	3,485	3,490	3,470	3,470	0	0.00	400	-
[9265]	26/04/20	3,435	3,470	3,425	3,470	－	－	500	-
[9265]	26/04/17	－	－	－	3,495	－	－	0	-
[9265]	26/04/16	3,445	3,535	3,425	3,495	0	0.00	2,100	-
[9265]	26/04/15	3,495	3,495	3,495	3,495	－	－	200	-
[9265]	26/04/14	－	－	－	3,495	－	－	0	-
[9265]	26/04/13	3,505	3,510	3,470	3,495	-5	-0.14	800	-
[9265]	26/04/10	3,500	3,525	3,495	3,500	0	0.00	700	-
[9265]	26/04/09	3,440	3,530	3,420	3,500	+25	+0.72	2,700	-
[9265]	26/04/08	3,635	3,635	3,450	3,475	-90	-2.52	4,700	-
[9265]	26/04/07	3,805	3,810	3,485	3,565	-170	-4.55	11,900	-
[9265]	26/04/06	3,870	3,970	3,715	3,735	-150	-3.86	11,200	-
[9265]	26/04/03	3,485	3,885	3,415	3,885	+345	+9.75	42,000	-
[9265]	26/04/02	3,545	3,580	3,540	3,540	-5	-0.14	1,800	-
[9265]	26/04/01	3,725	3,725	3,540	3,545	+100	+2.90	1,500	-
[9265]	26/03/31	3,615	3,630	3,445	3,445	-215	-5.87	2,000	-
[9265]	26/03/30	3,625	3,660	3,625	3,660	+5	+0.14	300	-
[9265]	26/03/27	3,660	3,660	3,615	3,655	+10	+0.27	600	-
[9265]	26/03/26	3,700	3,700	3,645	3,645	-90	-2.41	300	-
[9265]	26/03/25	3,750	3,775	3,735	3,735	-10	-0.27	900	-
[9265]	26/03/24	3,745	3,745	3,710	3,745	+20	+0.54	900	-
[9265]	26/03/23	3,635	3,725	3,635	3,725	+80	+2.19	600	-
[9265]	26/03/19	3,695	3,700	3,645	3,645	－	－	700	-
[9265]	26/03/18	－	－	－	3,700	－	－	0	-
[9265]	26/03/17	－	－	－	3,700	－	－	0	-
[9265]	26/03/16	3,780	3,780	3,700	3,700	+20	+0.54	800	-
[9265]	26/03/13	3,715	3,715	3,680	3,680	-40	-1.08	200	-
[9265]	26/03/12	3,720	3,720	3,720	3,720	－	－	100	-
[9265]	26/03/11	－	－	－	3,730	－	－	0	-
[9265]	26/03/10	－	－	－	3,730	－	－	0	-
[9265]	26/03/09	3,730	3,730	3,730	3,730	-50	-1.32	200	-
[9265]	26/03/06	3,770	3,780	3,770	3,780	－	－	300	-
[9265]	26/03/05	－	－	－	3,860	－	－	0	-
[9265]	26/03/04	－	－	－	3,860	－	－	0	-
[9265]	26/03/03	3,865	3,870	3,860	3,860	-15	-0.39	1,200	-
[9265]	26/03/02	3,800	3,875	3,790	3,875	+105	+2.79	1,200	-
[9265]	26/02/27	3,715	3,770	3,715	3,770	+50	+1.34	700	-
[9265]	26/02/26	3,720	3,720	3,720	3,720	-55	-1.46	100	-
[9265]	26/02/25	3,725	3,775	3,685	3,775	+120	+3.28	1,300	-
[9265]	26/02/24	3,575	3,655	3,575	3,655	+90	+2.52	1,500	-
[9265]	26/02/20	3,560	3,565	3,560	3,565	+35	+0.99	200	-
[9265]	26/02/19	3,530	3,530	3,530	3,530	+5	+0.14	100	-
[9265]	26/02/18	3,565	3,595	3,525	3,525	+10	+0.28	1,800	-
[9265]	26/02/17	3,560	3,560	3,485	3,515	-45	-1.26	600	-
[9265]	26/02/16	3,565	3,565	3,500	3,560	-5	-0.14	700	-
[9265]	26/02/13	3,545	3,565	3,535	3,565	-5	-0.14	300	-
[9265]	26/02/12	3,530	3,570	3,500	3,570	+40	+1.13	1,800	-
[9265]	26/02/10	3,760	3,760	3,500	3,530	-190	-5.11	4,700	-
[9265]	26/02/09	3,745	3,750	3,720	3,720	-85	-2.23	400	-
[9265]	26/02/06	3,915	3,915	3,800	3,805	-75	-1.93	2,200	-
[9265]	26/02/05	3,770	3,880	3,770	3,880	+145	+3.88	1,100	-
[9265]	26/02/04	3,655	3,735	3,655	3,735	+60	+1.63	500	-
[9265]	26/02/03	3,500	3,675	3,500	3,675	+225	+6.52	3,000	-
[9265]	26/02/02	3,390	3,450	3,390	3,450	+75	+2.22	1,300	-
[9265]	26/01/30	3,375	3,375	3,375	3,375	－	－	100	-
[9265]	26/01/29	－	－	－	3,320	－	－	0	-
[9265]	26/01/28	3,320	3,320	3,320	3,320	0	0.00	200	-
[9265]	26/01/27	3,310	3,330	3,310	3,320	+10	+0.30	500	-
[9265]	26/01/26	3,380	3,380	3,310	3,310	-40	-1.19	300	-
[9265]	26/01/23	3,330	3,400	3,330	3,350	+20	+0.60	2,000	-
[9265]	26/01/22	3,300	3,330	3,300	3,330	+55	+1.68	500	-
[9265]	26/01/21	3,275	3,295	3,275	3,275	-15	-0.46	600	-
[9265]	26/01/20	3,285	3,295	3,285	3,290	+45	+1.39	600	-
[9265]	26/01/19	3,235	3,245	3,235	3,245	+10	+0.31	200	-
[9265]	26/01/16	3,225	3,240	3,225	3,235	-10	-0.31	800	-
[9265]	26/01/15	3,275	3,275	3,220	3,245	-50	-1.52	2,200	-
[9265]	26/01/14	3,265	3,295	3,265	3,295	+20	+0.61	1,000	-
[9265]	26/01/13	3,285	3,285	3,265	3,275	-25	-0.76	600	-
[9265]	26/01/09	3,300	3,300	3,300	3,300	－	－	100	-
[9265]	26/01/08	－	－	－	3,285	－	－	0	-
[9265]	26/01/07	3,290	3,290	3,285	3,285	－	－	400	-
[9265]	26/01/06	－	－	－	3,290	－	－	0	-
[9265]	26/01/05	3,285	3,290	3,285	3,290	－	－	200	-
[9265]	25/12/30	－	－	－	3,275	－	－	0	-
[9265]	25/12/29	3,280	3,300	3,275	3,275	-5	-0.15	300	-
[9265]	25/12/26	3,310	3,310	3,280	3,280	-20	-0.61	500	-
[9265]	25/12/25	3,300	3,300	3,300	3,300	0	0.00	800	-
[9265]	25/12/24	3,265	3,300	3,265	3,300	+30	+0.92	400	-
[9265]	25/12/23	3,320	3,320	3,270	3,270	-40	-1.21	900	-
[9265]	25/12/22	3,300	3,310	3,300	3,310	+10	+0.30	200	-
[9265]	25/12/19	3,295	3,300	3,295	3,300	+5	+0.15	200	-
[9265]	25/12/18	3,300	3,300	3,295	3,295	0	0.00	300	-
[9265]	25/12/17	3,295	3,300	3,295	3,295	-30	-0.90	500	-
[9265]	25/12/16	3,300	3,330	3,300	3,325	+25	+0.76	1,700	-
[9265]	25/12/15	3,295	3,300	3,235	3,300	+70	+2.17	2,500	-
[9265]	25/12/12	3,235	3,235	3,230	3,230	+20	+0.62	300	-
[9265]	25/12/11	3,195	3,210	3,195	3,210	+15	+0.47	300	-
[9265]	25/12/10	3,205	3,205	3,185	3,195	-10	-0.31	300	-
[9265]	25/12/09	3,185	3,210	3,185	3,205	-50	-1.54	700	-
[9265]	25/12/08	3,255	3,255	3,255	3,255	0	0.00	100	-
[9265]	25/12/05	3,250	3,255	3,180	3,255	－	－	700	-
[9265]	25/12/04	－	－	－	3,235	－	－	0	-
[9265]	25/12/03	3,235	3,235	3,235	3,235	0	0.00	100	-
[9265]	25/12/02	3,230	3,235	3,175	3,235	+35	+1.09	600	-
[9265]	25/12/01	3,210	3,210	3,200	3,200	-60	-1.84	400	-
[9265]	25/11/28	3,330	3,330	3,260	3,260	+65	+2.03	300	-
[9265]	25/11/27	3,240	3,240	3,195	3,195	-60	-1.84	300	-
[9265]	25/11/26	3,215	3,300	3,210	3,255	+15	+0.46	1,100	-
[9265]	25/11/25	3,250	3,250	3,205	3,240	-10	-0.31	1,200	-
[9265]	25/11/21	3,245	3,250	3,220	3,250	+20	+0.62	800	-
[9265]	25/11/20	3,230	3,230	3,230	3,230	+10	+0.31	100	-
[9265]	25/11/19	3,230	3,230	3,220	3,220	－	－	200	-
[9265]	25/11/18	－	－	－	3,210	－	－	0	-
[9265]	25/11/17	－	－	－	3,210	－	－	0	-
[9265]	25/11/14	－	－	－	3,210	－	－	0	-
[9265]	25/11/13	3,210	3,230	3,210	3,210	0	0.00	800	-
[9265]	25/11/12	3,235	3,235	3,210	3,210	+5	+0.16	600	-
[9265]	25/11/11	3,230	3,230	3,205	3,205	－	－	600	-
[9265]	25/11/10	－	－	－	3,240	－	－	0	-
[9265]	25/11/07	3,210	3,240	3,210	3,240	+25	+0.78	400	-
[9265]	25/11/06	3,220	3,220	3,215	3,215	-25	-0.77	500	-
[9265]	25/11/05	3,220	3,245	3,175	3,240	0	0.00	900	-
[9265]	25/11/04	3,180	3,240	3,180	3,240	+50	+1.57	600	-
[9265]	25/10/31	3,140	3,190	3,140	3,190	+25	+0.79	500	-
[9265]	25/10/30	3,235	3,265	3,165	3,165	-35	-1.09	600	-
[9265]	25/10/29	3,255	3,255	3,200	3,200	-55	-1.69	300	-
[9265]	25/10/28	3,200	3,345	3,195	3,255	+125	+3.99	3,600	-
[9265]	25/10/27	3,150	3,160	3,130	3,130	-65	-2.03	600	-
[9265]	25/10/24	3,145	3,200	3,130	3,195	+50	+1.59	1,300	-
[9265]	25/10/23	3,030	3,145	3,025	3,145	+115	+3.80	1,000	-
[9265]	25/10/22	3,050	3,050	3,030	3,030	-10	-0.33	300	-
[9265]	25/10/21	3,020	3,055	3,020	3,040	+20	+0.66	300	-
[9265]	25/10/20	3,080	3,080	3,020	3,020	-130	-4.13	2,500	-
[9265]	25/10/17	3,080	3,150	3,080	3,150	0	0.00	700	-
[9265]	25/10/16	3,105	3,150	3,100	3,150	-5	-0.16	300	-
[9265]	25/10/15	3,130	3,175	3,130	3,155	+55	+1.77	700	-
[9265]	25/10/14	3,060	3,120	3,050	3,100	-10	-0.32	600	-
[9265]	25/10/10	3,245	3,245	3,060	3,110	-135	-4.16	3,100	-
[9265]	25/10/09	3,230	3,245	3,160	3,245	+65	+2.04	800	-
[9265]	25/10/08	3,125	3,185	3,120	3,180	+40	+1.27	800	-
[9265]	25/10/07	3,105	3,215	3,045	3,140	+15	+0.48	2,900	-
[9265]	25/10/06	3,210	3,285	3,115	3,125	-125	-3.85	3,300	-
[9265]	25/10/03	3,285	3,285	3,120	3,250	-35	-1.07	2,600	-
[9265]	25/10/02	3,070	3,290	3,030	3,285	+210	+6.83	1,900	-
[9265]	25/10/01	3,130	3,195	2,930	3,075	-195	-5.96	8,100	-
[9265]	25/09/30	3,210	3,295	3,190	3,270	+30	+0.93	5,800	-
[9265]	25/09/29	3,190	3,260	3,125	3,240	+50	+1.57	3,400	-
[9265]	25/09/26	3,180	3,255	3,170	3,190	-10	-0.31	2,600	-
[9265]	25/09/25	3,160	3,230	3,130	3,200	+110	+3.56	4,800	-
[9265]	25/09/24	3,095	3,095	3,045	3,090	-5	-0.16	2,900	-
[9265]	25/09/22	3,060	3,095	3,060	3,095	+30	+0.98	500	-
[9265]	25/09/19	3,085	3,090	3,020	3,065	-20	-0.65	1,700	-
[9265]	25/09/18	3,025	3,085	3,020	3,085	-5	-0.16	1,100	-
[9265]	25/09/17	3,015	3,090	2,998	3,090	+25	+0.82	1,300	-
[9265]	25/09/16	3,030	3,085	2,985	3,065	-25	-0.81	1,400	-
[9265]	25/09/12	3,020	3,100	3,020	3,090	+70	+2.32	600	-
[9265]	25/09/11	3,025	3,045	2,975	3,020	-35	-1.15	1,300	-
[9265]	25/09/10	3,010	3,075	2,992	3,055	-25	-0.81	1,100	-
[9265]	25/09/09	3,080	3,080	3,080	3,080	0	0.00	100	-
[9265]	25/09/08	3,015	3,085	3,015	3,080	－	－	900	-
[9265]	25/09/05	－	－	－	3,085	－	－	0	-