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
[9313]	26/10/29	1,074	1,100	1,051	1,061	-17.0	-1.58	42,200	6,070,133,760
[9313]	26/10/28	1,048	1,078	1,048	1,078	+25.0	+2.37	600	6,167,393,280
[9313]	26/10/27	1,053	1,053	1,053	1,053	+23.0	+2.23	200	6,024,364,544
[9313]	26/10/26	1,030	1,030	1,030	1,030	-2.0	-0.19	100	5,892,778,496
[9313]	26/10/23	1,031	1,032	1,020	1,032	-21.0	-1.99	1,900	5,904,220,672
[9313]	26/10/22	1,056	1,056	1,031	1,053	-4.0	-0.38	2,800	6,024,364,544
[9313]	26/10/21	－	－	－	1,057	－	－	0	-
[9313]	26/10/20	1,052	1,057	1,043	1,057	-3.0	-0.28	2,100	6,047,249,408
[9313]	26/10/19	1,061	1,061	1,050	1,060	-1.0	-0.09	1,500	6,064,412,672
[9313]	26/10/16	1,045	1,061	1,045	1,061	+18.0	+1.73	1,500	6,070,133,760
[9313]	26/10/15	1,043	1,051	1,043	1,043	-2.0	-0.19	500	5,967,153,152
[9313]	26/10/14	1,045	1,045	1,045	1,045	-12.0	-1.14	100	5,978,595,328
[9313]	26/10/13	1,055	1,065	1,045	1,057	+3.0	+0.28	800	6,047,249,408
[9313]	26/10/09	1,050	1,098	1,050	1,054	+11.0	+1.05	5,600	6,030,085,632
[9313]	26/10/08	－	－	－	1,043	－	－	0	-
[9313]	26/10/07	1,043	1,043	1,043	1,043	-11.0	-1.04	100	5,967,153,152
[9313]	26/10/06	1,054	1,054	1,054	1,054	+7.0	+0.67	100	6,030,085,632
[9313]	26/10/05	1,048	1,048	1,046	1,047	-23.0	-2.15	600	5,990,038,016
[9313]	26/10/02	1,060	1,070	1,048	1,070	+10.0	+0.94	1,800	6,121,624,064
[9313]	26/10/01	1,060	1,060	1,060	1,060	0	+0.00	100	6,064,412,672
[9313]	26/09/30	1,049	1,060	1,049	1,060	+6.0	+0.57	1,200	6,064,412,672
[9313]	26/09/29	1,054	1,054	1,054	1,054	0	+0.00	100	6,030,085,632
[9313]	26/09/28	1,060	1,060	1,032	1,054	-6.0	-0.57	6,500	6,030,085,632
[9313]	26/09/25	1,056	1,060	1,056	1,060	+4.0	+0.38	200	6,064,412,672
[9313]	26/09/24	1,073	1,074	1,056	1,056	-21.0	-1.95	700	6,041,528,320
[9313]	26/09/18	1,078	1,078	1,077	1,077	+18.0	+1.70	1,200	6,161,672,192
[9313]	26/09/17	1,060	1,060	1,055	1,059	+1.0	+0.09	2,400	6,058,691,584
[9313]	26/09/16	1,046	1,058	1,046	1,058	+3.0	+0.28	1,000	6,052,970,496
[9313]	26/09/15	1,055	1,055	1,055	1,055	0	+0.00	200	6,035,806,720
[9313]	26/09/14	1,055	1,055	1,055	1,055	-10.0	-0.94	100	6,035,806,720
[9313]	26/09/11	1,049	1,066	1,049	1,065	+7.0	+0.66	1,200	6,093,018,112
[9313]	26/09/10	1,048	1,100	1,048	1,058	+10.0	+0.95	7,900	6,052,970,496
[9313]	26/09/09	1,033	1,050	1,033	1,048	+17.0	+1.65	1,700	5,995,759,104
[9313]	26/09/08	1,034	1,034	1,030	1,031	-7.0	-0.67	1,500	5,898,499,584
[9313]	26/09/07	1,032	1,038	1,032	1,038	+6.0	+0.58	1,200	5,938,547,712
[9313]	26/09/04	1,035	1,035	1,023	1,032	-9.0	-0.86	1,800	5,904,220,672
[9313]	26/09/03	1,041	1,041	1,041	1,041	-5.0	-0.48	100	5,955,710,976
[9313]	26/09/02	1,056	1,056	1,046	1,046	-10.0	-0.95	500	5,984,316,416
[9313]	26/09/01	1,055	1,063	1,053	1,056	-8.0	-0.75	1,300	6,041,528,320
[9313]	26/08/31	－	－	－	1,064	－	－	0	-
[9313]	26/08/28	1,052	1,064	1,052	1,064	－	－	500	-
[9313]	26/08/27	－	－	－	1,055	－	－	0	-
[9313]	26/08/26	1,050	1,055	1,040	1,055	+5	+0.48	1,700	-
[9313]	26/08/25	1,050	1,050	1,050	1,050	+11	+1.06	600	-
[9313]	26/08/24	1,050	1,050	1,039	1,039	+5	+0.48	500	-
[9313]	26/08/21	1,029	1,035	1,029	1,034	+4	+0.39	400	-
[9313]	26/08/20	1,030	1,033	1,029	1,030	+2	+0.19	2,200	-
[9313]	26/08/19	1,042	1,044	1,028	1,028	-19	-1.81	1,300	-
[9313]	26/08/18	1,050	1,050	1,047	1,047	-2	-0.19	700	-
[9313]	26/08/17	1,062	1,062	1,046	1,049	-13	-1.22	600	-
[9313]	26/08/14	1,052	1,068	1,052	1,062	0	0.00	800	-
[9313]	26/08/13	1,063	1,063	1,046	1,062	-3	-0.28	1,200	-
[9313]	26/08/12	1,065	1,065	1,065	1,065	+12	+1.14	100	-
[9313]	26/08/10	1,053	1,053	1,053	1,053	－	－	1,000	-
[9313]	26/08/07	－	－	－	1,053	－	－	0	-
[9313]	26/08/06	－	－	－	1,053	－	－	0	-
[9313]	26/08/05	1,051	1,053	1,051	1,053	+2	+0.19	200	-
[9313]	26/08/04	1,051	1,051	1,051	1,051	0	0.00	300	-
[9313]	26/08/03	1,051	1,051	1,051	1,051	0	0.00	600	-
[9313]	26/07/31	1,051	1,051	1,051	1,051	-22	-2.05	200	-
[9313]	26/07/30	1,056	1,073	1,056	1,073	+1	+0.09	200	-
[9313]	26/07/29	1,067	1,072	1,061	1,072	+16	+1.52	300	-
[9313]	26/07/28	1,054	1,095	1,054	1,056	+2	+0.19	1,700	-
[9313]	26/07/27	1,065	1,065	1,054	1,054	-10	-0.94	200	-
[9313]	26/07/24	1,064	1,064	1,064	1,064	0	0.00	100	-
[9313]	26/07/23	1,099	1,099	1,050	1,064	-35	-3.18	4,600	-
[9313]	26/07/22	1,099	1,110	1,082	1,099	-1	-0.09	7,900	-
[9313]	26/07/21	1,030	1,135	1,030	1,100	+87	+8.59	27,400	-
[9313]	26/07/17	1,037	1,037	1,010	1,013	-24	-2.31	4,800	-
[9313]	26/07/16	1,042	1,042	1,036	1,037	-12	-1.14	700	-
[9313]	26/07/15	1,044	1,053	1,044	1,049	+18	+1.75	6,100	-
[9313]	26/07/14	1,023	1,031	1,021	1,031	+8	+0.78	1,700	-
[9313]	26/07/13	1,034	1,040	1,022	1,023	-13	-1.25	7,900	-
[9313]	26/07/10	1,105	1,185	1,027	1,036	-39	-3.63	84,600	-
[9313]	26/07/09	1,062	1,075	1,062	1,075	+6	+0.56	4,500	-
[9313]	26/07/08	1,042	1,072	1,042	1,069	－	－	2,700	-
[9313]	26/07/07	－	－	－	1,039	－	－	0	-
[9313]	26/07/06	1,063	1,063	1,039	1,039	－	－	800	-
[9313]	26/07/03	－	－	－	1,070	－	－	0	-
[9313]	26/07/02	1,040	1,070	1,040	1,070	－	－	200	-
[9313]	26/07/01	－	－	－	1,070	－	－	0	-
[9313]	26/06/30	1,067	1,070	1,067	1,070	+5	+0.47	2,900	-
[9313]	26/06/29	1,065	1,065	1,065	1,065	－	－	200	-
[9313]	26/06/26	－	－	－	1,049	－	－	0	-
[9313]	26/06/25	－	－	－	1,049	－	－	0	-
[9313]	26/06/24	1,049	1,049	1,049	1,049	－	－	200	-
[9313]	26/06/23	－	－	－	1,050	－	－	0	-
[9313]	26/06/22	1,049	1,050	1,049	1,050	0	0.00	700	-
[9313]	26/06/19	1,033	1,080	1,020	1,050	+17	+1.65	3,800	-
[9313]	26/06/18	1,033	1,033	1,033	1,033	+1	+0.10	200	-
[9313]	26/06/17	1,032	1,032	1,032	1,032	0	0.00	100	-
[9313]	26/06/16	1,033	1,033	1,032	1,032	+2	+0.19	800	-
[9313]	26/06/15	1,020	1,031	1,020	1,030	-11	-1.06	500	-
[9313]	26/06/12	1,041	1,041	1,041	1,041	－	－	300	-
[9313]	26/06/11	－	－	－	1,011	－	－	0	-
[9313]	26/06/10	1,011	1,011	1,011	1,011	+3	+0.30	600	-
[9313]	26/06/09	1,008	1,008	1,008	1,008	－	－	100	-
[9313]	26/06/08	－	－	－	1,010	－	－	0	-
[9313]	26/06/05	1,010	1,010	1,010	1,010	-1	-0.10	100	-
[9313]	26/06/04	1,012	1,012	1,011	1,011	+1	+0.10	400	-
[9313]	26/06/03	1,002	1,010	1,002	1,010	-1	-0.10	900	-
[9313]	26/06/02	1,051	1,051	1,006	1,011	-40	-3.81	1,400	-
[9313]	26/06/01	1,075	1,075	1,051	1,051	-54	-4.89	1,800	-
[9313]	26/05/29	1,109	1,111	1,100	1,105	-4	-0.36	1,400	-
[9313]	26/05/28	1,028	1,109	1,028	1,109	+81	+7.88	700	-
[9313]	26/05/27	1,036	1,063	1,028	1,028	－	－	1,300	-
[9313]	26/05/26	－	－	－	1,036	－	－	0	-
[9313]	26/05/25	－	－	－	1,036	－	－	0	-
[9313]	26/05/22	1,006	1,051	1,006	1,036	0	+0.00	2,500	-
[9313]	26/05/21	1,033	1,050	1,033	1,036	+11.0	+1.07	1,000	-
[9313]	26/05/20	1,051	1,051	1,023	1,025	-26.0	-2.47	600	-
[9313]	26/05/19	1,071	1,071	1,041	1,051	-18.0	-1.68	700	-
[9313]	26/05/18	1,059	1,069	1,039	1,069	+10.0	+0.94	1,300	-
[9313]	26/05/15	1,059	1,059	1,059	1,059	-30.0	-2.75	100	-
[9313]	26/05/14	1,099	1,099	1,089	1,089	-10.0	-0.91	400	-
[9313]	26/05/13	1,099	1,099	1,099	1,099	+10.0	+0.92	100	-
[9313]	26/05/12	－	－	－	1,089	－	－	0	-
[9313]	26/05/11	1,070	1,089	1,070	1,089	+14.0	+1.30	200	-
[9313]	26/05/08	1,075	1,076	1,074	1,075	0	+0.00	1,200	-
[9313]	26/05/07	1,029	1,079	1,029	1,075	+46.0	+4.47	500	-
[9313]	26/05/01	1,029	1,029	1,029	1,029	0	+0.00	0	-
[9313]	26/04/30	1,050	1,050	1,020	1,029	-21.0	-2.00	600	-
[9313]	26/04/28	1,040	1,050	1,040	1,050	+20.0	+1.94	300	-
[9313]	26/04/27	1,021	1,030	1,021	1,030	+9	+0.88	200	-
[9313]	26/04/24	1,021	1,021	1,021	1,021	-5	-0.49	500	-
[9313]	26/04/23	1,030	1,030	1,026	1,026	-34	-3.21	200	-
[9313]	26/04/22	1,060	1,060	1,060	1,060	－	－	400	-
[9313]	26/04/21	－	－	－	1,060	－	－	0	-
[9313]	26/04/20	1,060	1,060	1,060	1,060	0	0.00	800	-
[9313]	26/04/17	1,055	1,069	1,055	1,060	+2	+0.19	1,100	-
[9313]	26/04/16	1,058	1,058	1,058	1,058	+17	+1.63	300	-
[9313]	26/04/15	1,040	1,041	1,040	1,041	+1	+0.10	300	-
[9313]	26/04/14	1,032	1,040	1,026	1,040	+1	+0.10	800	-
[9313]	26/04/13	1,049	1,049	1,016	1,039	-3	-0.29	1,500	-
[9313]	26/04/10	1,056	1,081	1,026	1,042	-10	-0.95	6,800	-
[9313]	26/04/09	1,051	1,052	1,038	1,052	0	0.00	1,700	-
[9313]	26/04/08	1,042	1,052	1,040	1,052	+17	+1.64	2,800	-
[9313]	26/04/07	1,035	1,035	1,035	1,035	-22	-2.08	300	-
[9313]	26/04/06	1,033	1,057	1,033	1,057	+24	+2.32	700	-
[9313]	26/04/03	1,030	1,033	1,030	1,033	－	－	500	-
[9313]	26/04/02	－	－	－	1,034	－	－	0	-
[9313]	26/04/01	1,014	1,034	1,014	1,034	+16	+1.57	1,000	-
[9313]	26/03/31	1,010	1,022	1,010	1,018	+6	+0.59	800	-
[9313]	26/03/30	1,014	1,014	1,012	1,012	-10	-0.98	700	-
[9313]	26/03/27	1,008	1,022	1,008	1,022	+7	+0.69	1,300	-
[9313]	26/03/26	1,022	1,022	1,015	1,015	-4	-0.39	300	-
[9313]	26/03/25	1,014	1,019	1,014	1,019	+9	+0.89	300	-
[9313]	26/03/24	1,007	1,010	1,007	1,010	+7	+0.70	300	-
[9313]	26/03/23	1,006	1,006	981	1,003	-10	-0.99	3,900	-
[9313]	26/03/19	1,022	1,022	1,011	1,013	-7	-0.69	2,800	-
[9313]	26/03/18	1,024	1,024	1,020	1,020	+7	+0.69	2,100	-
[9313]	26/03/17	1,015	1,029	1,012	1,013	+3	+0.30	2,000	-
[9313]	26/03/16	1,014	1,014	1,010	1,010	-4	-0.39	4,200	-
[9313]	26/03/13	1,028	1,028	1,011	1,014	-17	-1.65	1,400	-
[9313]	26/03/12	1,031	1,035	1,031	1,031	0	0.00	600	-
[9313]	26/03/11	1,023	1,035	1,023	1,031	+8	+0.78	400	-
[9313]	26/03/10	1,030	1,030	1,021	1,023	+8	+0.79	300	-
[9313]	26/03/09	1,040	1,040	1,002	1,015	-45	-4.25	2,800	-
[9313]	26/03/06	1,060	1,060	1,060	1,060	+3	+0.28	300	-
[9313]	26/03/05	1,067	1,067	1,057	1,057	+4	+0.38	400	-
[9313]	26/03/04	1,053	1,053	1,053	1,053	-15	-1.40	200	-
[9313]	26/03/03	1,105	1,105	1,068	1,068	-24	-2.20	300	-
[9313]	26/03/02	1,099	1,109	1,085	1,092	-17	-1.53	1,000	-
[9313]	26/02/27	1,071	1,110	1,071	1,109	+38	+3.55	2,000	-
[9313]	26/02/26	1,060	1,074	1,060	1,071	+15	+1.42	1,300	-
[9313]	26/02/25	1,054	1,056	1,054	1,056	+7	+0.67	500	-
[9313]	26/02/24	1,050	1,054	1,040	1,049	+8	+0.77	1,300	-
[9313]	26/02/20	1,042	1,042	1,041	1,041	+1	+0.10	1,000	-
[9313]	26/02/19	1,043	1,043	1,040	1,040	-2	-0.19	1,000	-
[9313]	26/02/18	1,042	1,047	1,042	1,042	+3	+0.29	34,900	-
[9313]	26/02/17	1,039	1,042	1,039	1,039	+1	+0.10	1,900	-
[9313]	26/02/16	1,050	1,055	1,038	1,038	-7	-0.67	1,500	-
[9313]	26/02/13	1,046	1,046	1,044	1,045	+5	+0.48	700	-
[9313]	26/02/12	1,050	1,053	1,040	1,040	+2	+0.19	1,100	-
[9313]	26/02/10	1,034	1,040	1,034	1,038	+11	+1.07	1,700	-
[9313]	26/02/09	1,025	1,033	1,024	1,027	+2	+0.20	2,400	-
[9313]	26/02/06	1,025	1,025	1,022	1,025	-7	-0.68	1,200	-
[9313]	26/02/05	1,028	1,042	1,028	1,032	+4	+0.39	1,000	-
[9313]	26/02/04	1,032	1,032	1,003	1,028	-4	-0.39	2,600	-
[9313]	26/02/03	1,030	1,035	1,030	1,032	－	－	1,200	-
[9313]	26/02/02	－	－	－	1,033	－	－	0	-
[9313]	26/01/30	1,030	1,033	1,030	1,033	+1	+0.10	2,100	-
[9313]	26/01/29	1,033	1,033	1,030	1,032	0	0.00	400	-
[9313]	26/01/28	1,031	1,032	1,030	1,032	+1	+0.10	1,100	-
[9313]	26/01/27	1,036	1,036	1,031	1,031	-7	-0.67	400	-
[9313]	26/01/26	1,041	1,041	1,038	1,038	-13	-1.24	400	-
[9313]	26/01/23	1,052	1,052	1,051	1,051	-1	-0.10	700	-
[9313]	26/01/22	1,045	1,053	1,045	1,052	+12	+1.15	600	-
[9313]	26/01/21	1,050	1,050	1,030	1,040	-18	-1.70	2,300	-
[9313]	26/01/20	1,053	1,059	1,053	1,058	-1	-0.09	1,200	-
[9313]	26/01/19	1,060	1,063	1,051	1,059	0	0.00	1,200	-
[9313]	26/01/16	1,059	1,059	1,059	1,059	-11	-1.03	100	-
[9313]	26/01/15	1,055	1,070	1,055	1,070	+27	+2.59	900	-
[9313]	26/01/14	1,038	1,100	1,038	1,043	+4	+0.38	2,800	-
[9313]	26/01/13	1,046	1,050	1,035	1,039	-7	-0.67	6,700	-
[9313]	26/01/09	1,071	1,075	1,029	1,046	-24	-2.24	11,500	-
[9313]	26/01/08	1,090	1,090	1,070	1,070	-13	-1.20	500	-
[9313]	26/01/07	1,059	1,098	1,059	1,083	+24	+2.27	7,800	-
[9313]	26/01/06	1,050	1,060	1,050	1,059	-1	-0.09	600	-
[9313]	26/01/05	1,048	1,070	1,048	1,060	+19	+1.83	2,200	-
[9313]	25/12/30	1,041	1,041	1,041	1,041	-30	-2.80	100	-
[9313]	25/12/29	1,050	1,074	1,050	1,071	+26	+2.49	400	-
[9313]	25/12/26	1,041	1,045	1,041	1,045	+7	+0.67	900	-
[9313]	25/12/25	1,026	1,038	1,026	1,038	-12	-1.14	200	-
[9313]	25/12/24	1,050	1,050	1,050	1,050	0	0.00	2,600	-
[9313]	25/12/23	1,050	1,050	1,050	1,050	-6	-0.57	800	-
[9313]	25/12/22	1,070	1,070	1,029	1,056	-17	-1.58	1,800	-
[9313]	25/12/19	1,044	1,073	1,025	1,073	+46	+4.48	1,300	-
[9313]	25/12/18	1,026	1,027	1,026	1,027	+5	+0.49	300	-
[9313]	25/12/17	1,025	1,025	1,022	1,022	+11	+1.09	400	-
[9313]	25/12/16	1,027	1,027	1,011	1,011	-17	-1.65	800	-
[9313]	25/12/15	1,028	1,028	1,028	1,028	0	0.00	100	-
[9313]	25/12/12	1,028	1,028	1,028	1,028	+17	+1.68	300	-
[9313]	25/12/11	1,011	1,011	1,011	1,011	-9	-0.88	200	-
[9313]	25/12/10	1,024	1,024	1,020	1,020	+10	+0.99	600	-
[9313]	25/12/09	1,010	1,015	1,010	1,010	+3	+0.30	400	-
[9313]	25/12/08	1,010	1,010	1,007	1,007	-3	-0.30	400	-
[9313]	25/12/05	1,005	1,010	1,003	1,010	+7	+0.70	700	-
[9313]	25/12/04	1,020	1,020	1,003	1,003	-22	-2.15	6,200	-
[9313]	25/12/03	1,031	1,031	1,013	1,025	+10	+0.99	2,800	-
[9313]	25/12/02	1,007	1,018	1,004	1,015	+6	+0.59	1,400	-
[9313]	25/12/01	1,006	1,009	994	1,009	+3	+0.30	9,400	-
[9313]	25/11/28	970	1,015	970	1,006	+36	+3.71	5,300	-
[9313]	25/11/27	956	979	956	970	-25	-2.51	4,800	-
[9313]	25/11/26	976	995	966	995	+33	+3.43	4,100	-
[9313]	25/11/25	963	977	962	962	+1	+0.10	4,700	-
[9313]	25/11/21	956	961	950	961	-7	-0.72	2,400	-
[9313]	25/11/20	960	968	960	968	+8	+0.83	800	-
[9313]	25/11/19	954	960	954	960	+12	+1.27	400	-
[9313]	25/11/18	964	964	948	948	-22	-2.27	1,800	-
[9313]	25/11/17	967	970	950	970	+3	+0.31	1,500	-
[9313]	25/11/14	966	967	951	967	-3	-0.31	900	-
[9313]	25/11/13	979	979	964	970	-7	-0.72	1,700	-
[9313]	25/11/12	980	980	967	977	-3	-0.31	1,100	-
[9313]	25/11/11	983	983	975	980	+6	+0.62	1,500	-
[9313]	25/11/10	957	981	957	974	+18	+1.88	14,400	-
[9313]	25/11/07	962	962	928	956	-7	-0.73	1,300	-
[9313]	25/11/06	928	963	920	963	+26	+2.77	4,800	-
[9313]	25/11/05	937	937	937	937	+14	+1.52	36,900	-
[9313]	25/11/04	921	925	919	923	+4	+0.44	1,400	-
[9313]	25/10/31	912	920	911	919	+7	+0.77	800	-
[9313]	25/10/30	912	912	912	912	-13	-1.41	1,000	-
[9313]	25/10/29	914	925	907	925	-7	-0.75	2,800	-
[9313]	25/10/28	931	932	931	932	+1	+0.11	300	-
[9313]	25/10/27	924	931	921	931	+9	+0.98	1,700	-
[9313]	25/10/24	912	924	912	922	+10	+1.10	2,200	-
[9313]	25/10/23	925	937	912	912	-10	-1.08	2,100	-
[9313]	25/10/22	922	922	922	922	-12	-1.28	500	-
[9313]	25/10/21	941	949	934	934	-15	-1.58	800	-
[9313]	25/10/20	947	949	945	949	+3	+0.32	1,300	-
[9313]	25/10/17	946	949	934	946	+3	+0.32	1,300	-
[9313]	25/10/16	951	951	943	943	-7	-0.74	300	-
[9313]	25/10/15	943	950	934	950	+8	+0.85	2,400	-
[9313]	25/10/14	943	943	924	942	-8	-0.84	2,100	-
[9313]	25/10/10	947	950	938	950	+10	+1.06	10,500	-
[9313]	25/10/09	941	941	940	940	-5	-0.53	200	-
[9313]	25/10/08	941	948	935	945	+8	+0.85	3,100	-
[9313]	25/10/07	938	938	937	937	+2	+0.21	600	-
[9313]	25/10/06	924	938	907	935	+11	+1.19	3,600	-
[9313]	25/10/03	924	924	924	924	+1	+0.11	100	-
[9313]	25/10/02	930	930	918	923	-3	-0.32	800	-
[9313]	25/10/01	955	955	926	926	-29	-3.04	1,700	-
[9313]	25/09/30	952	955	952	955	+12	+1.27	1,300	-
[9313]	25/09/29	949	949	931	943	-8	-0.84	1,200	-
[9313]	25/09/26	953	958	941	951	+1	+0.11	1,900	-
[9313]	25/09/25	940	950	928	950	+10	+1.06	3,500	-
[9313]	25/09/24	924	940	924	940	+24	+2.62	1,800	-
[9313]	25/09/22	925	925	916	916	-4	-0.43	16,700	-
[9313]	25/09/19	928	930	919	920	-5	-0.54	3,300	-
[9313]	25/09/18	919	925	915	925	+7	+0.76	1,400	-
[9313]	25/09/17	919	919	918	918	-1	-0.11	400	-
[9313]	25/09/16	913	919	883	919	-1	-0.11	2,500	-
[9313]	25/09/12	910	920	910	920	－	－	500	-
[9313]	25/09/11	－	－	－	910	－	－	0	-
[9313]	25/09/10	910	910	910	910	0	0.00	200	-
[9313]	25/09/09	910	910	910	910	0	0.00	300	-
[9313]	25/09/08	919	919	910	910	-8	-0.87	1,200	-
[9313]	25/09/05	912	918	910	918	-3	-0.33	2,900	-