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
[9982]	26/10/29	2,722	2,722	2,720	2,720	-2.0	-0.07	400	22,923,329,536
[9982]	26/10/28	2,725	2,725	2,721	2,722	-1.0	-0.04	1,000	22,940,186,624
[9982]	26/10/27	2,750	2,750	2,723	2,723	-27.0	-0.98	900	22,948,614,144
[9982]	26/10/26	2,750	2,775	2,750	2,750	-22.0	-0.79	2,700	23,176,161,280
[9982]	26/10/23	2,848	2,848	2,770	2,772	-76.0	-2.67	1,300	23,361,570,816
[9982]	26/10/22	2,796	2,848	2,762	2,848	+66.0	+2.37	7,000	24,002,074,624
[9982]	26/10/21	2,768	2,815	2,768	2,782	+1.0	+0.04	1,800	23,445,848,064
[9982]	26/10/20	2,785	2,815	2,781	2,781	-4.0	-0.14	5,600	23,437,420,544
[9982]	26/10/19	2,819	2,819	2,767	2,785	-34.0	-1.21	3,300	23,471,130,624
[9982]	26/10/16	2,810	2,819	2,782	2,819	+9.0	+0.32	1,100	23,757,672,448
[9982]	26/10/15	2,806	2,818	2,760	2,810	+48.0	+1.74	6,500	23,681,822,720
[9982]	26/10/14	2,747	2,804	2,729	2,762	+15.0	+0.55	4,300	23,277,293,568
[9982]	26/10/13	2,657	2,777	2,657	2,747	+90.0	+3.39	4,800	23,150,878,720
[9982]	26/10/09	2,746	2,754	2,563	2,657	-115.0	-4.15	21,000	22,392,385,536
[9982]	26/10/08	2,766	2,776	2,740	2,772	-18.0	-0.65	3,400	23,361,570,816
[9982]	26/10/07	2,741	2,800	2,741	2,790	+7.0	+0.25	3,700	23,513,268,224
[9982]	26/10/06	2,701	2,783	2,661	2,783	+32.0	+1.16	1,700	23,454,275,584
[9982]	26/10/05	2,758	2,788	2,740	2,751	-57.0	-2.03	12,200	23,184,588,800
[9982]	26/10/02	2,740	2,808	2,708	2,808	+49.0	+1.78	4,100	23,664,967,680
[9982]	26/10/01	2,792	2,792	2,701	2,759	-48.0	-1.71	2,200	23,252,011,008
[9982]	26/09/30	2,700	2,810	2,700	2,807	+137.0	+5.13	5,100	23,656,540,160
[9982]	26/09/29	2,743	2,765	2,670	2,670	-57.0	-2.09	9,300	22,501,945,344
[9982]	26/09/28	2,650	2,727	2,596	2,727	+77.0	+2.91	5,000	22,982,324,224
[9982]	26/09/25	2,725	2,726	2,650	2,650	-65.0	-2.39	5,000	22,333,390,848
[9982]	26/09/24	2,718	2,734	2,695	2,715	+5.0	+0.18	6,000	22,881,191,936
[9982]	26/09/18	2,649	2,710	2,606	2,710	+63.0	+2.38	3,800	22,839,054,336
[9982]	26/09/17	2,604	2,647	2,604	2,647	+44.0	+1.69	1,500	22,308,108,288
[9982]	26/09/16	2,668	2,693	2,602	2,603	-97.0	-3.59	4,100	21,937,289,216
[9982]	26/09/15	2,709	2,709	2,700	2,700	-9.0	-0.33	700	22,754,777,088
[9982]	26/09/14	2,668	2,733	2,650	2,709	-6.0	-0.22	3,100	22,830,624,768
[9982]	26/09/11	2,676	2,747	2,676	2,715	-5.0	-0.18	2,200	22,881,191,936
[9982]	26/09/10	2,700	2,749	2,676	2,720	+20.0	+0.74	9,000	22,935,678,976
[9982]	26/09/09	2,642	2,700	2,625	2,700	+58.0	+2.20	4,300	22,767,034,368
[9982]	26/09/08	2,601	2,666	2,601	2,642	+28.0	+1.07	3,900	22,277,965,824
[9982]	26/09/07	2,588	2,614	2,567	2,614	+27.0	+1.04	1,900	22,041,862,144
[9982]	26/09/04	2,568	2,598	2,520	2,587	+57.0	+2.25	6,200	21,814,192,128
[9982]	26/09/03	2,579	2,600	2,530	2,530	-38.0	-1.48	1,300	21,333,555,200
[9982]	26/09/02	2,478	2,568	2,478	2,568	+68.0	+2.72	5,700	21,653,979,136
[9982]	26/09/01	2,547	2,547	2,486	2,500	0	+0.00	1,500	21,080,588,288
[9982]	26/08/31	2,563	2,581	2,500	2,500	-69.0	-2.69	4,300	21,080,588,288
[9982]	26/08/28	2,577	2,599	2,569	2,569	-33.0	-1.27	1,300	21,662,410,752
[9982]	26/08/27	2,609	2,630	2,595	2,602	-31.0	-1.18	2,600	21,940,674,560
[9982]	26/08/26	2,607	2,650	2,607	2,633	+38.0	+1.46	2,100	22,202,075,136
[9982]	26/08/25	2,585	2,643	2,585	2,595	+10.0	+0.39	4,500	21,881,649,152
[9982]	26/08/24	2,577	2,620	2,577	2,585	+9.0	+0.35	1,000	21,797,326,848
[9982]	26/08/21	2,550	2,578	2,550	2,576	+29.0	+1.14	1,800	21,721,438,208
[9982]	26/08/20	2,546	2,547	2,546	2,547	+1.0	+0.04	1,000	21,476,902,912
[9982]	26/08/19	2,581	2,600	2,531	2,546	-35.0	-1.36	8,600	21,468,471,296
[9982]	26/08/18	2,550	2,615	2,550	2,581	+66.0	+2.62	5,200	21,763,598,336
[9982]	26/08/17	2,503	2,540	2,503	2,515	+14	+0.56	6,300	-
[9982]	26/08/14	2,527	2,527	2,501	2,501	+3	+0.12	700	-
[9982]	26/08/13	2,450	2,529	2,450	2,498	+48	+1.96	10,800	-
[9982]	26/08/12	2,425	2,464	2,425	2,450	+5	+0.20	2,700	-
[9982]	26/08/10	2,442	2,458	2,423	2,445	-16	-0.65	5,400	-
[9982]	26/08/07	2,437	2,472	2,421	2,461	+24	+0.98	3,200	-
[9982]	26/08/06	2,422	2,456	2,422	2,437	+15	+0.62	3,300	-
[9982]	26/08/05	2,492	2,498	2,414	2,422	-20	-0.82	3,400	-
[9982]	26/08/04	2,452	2,520	2,442	2,442	-10	-0.41	14,900	-
[9982]	26/08/03	2,406	2,523	2,406	2,452	+10	+0.41	13,500	-
[9982]	26/07/31	2,395	2,480	2,395	2,442	+47	+1.96	5,900	-
[9982]	26/07/30	2,393	2,445	2,370	2,395	+40	+1.70	13,100	-
[9982]	26/07/29	2,438	2,439	2,355	2,355	-52	-2.16	5,900	-
[9982]	26/07/28	2,348	2,438	2,314	2,407	+45	+1.91	7,700	-
[9982]	26/07/27	2,285	2,383	2,280	2,362	+84	+3.69	19,300	-
[9982]	26/07/24	2,342	2,367	2,270	2,278	-64	-2.73	10,500	-
[9982]	26/07/23	2,372	2,377	2,326	2,342	-30	-1.26	12,500	-
[9982]	26/07/22	2,366	2,405	2,357	2,372	+36	+1.54	11,300	-
[9982]	26/07/21	2,323	2,368	2,321	2,336	+16	+0.69	5,100	-
[9982]	26/07/17	2,337	2,347	2,306	2,320	-17	-0.73	6,600	-
[9982]	26/07/16	2,400	2,400	2,329	2,337	-64	-2.67	11,100	-
[9982]	26/07/15	2,387	2,404	2,345	2,401	+51	+2.17	10,300	-
[9982]	26/07/14	2,308	2,370	2,302	2,350	+29	+1.25	11,600	-
[9982]	26/07/13	2,393	2,420	2,292	2,321	-100	-4.13	28,900	-
[9982]	26/07/10	2,460	2,520	2,421	2,421	-28	-1.14	11,700	-
[9982]	26/07/09	2,449	2,475	2,428	2,449	+2	+0.08	12,700	-
[9982]	26/07/08	2,523	2,540	2,447	2,447	-77	-3.05	7,300	-
[9982]	26/07/07	2,573	2,573	2,521	2,524	-14	-0.55	5,200	-
[9982]	26/07/06	2,619	2,619	2,538	2,538	-66	-2.53	12,700	-
[9982]	26/07/03	2,602	2,648	2,565	2,604	0	0.00	7,500	-
[9982]	26/07/02	2,651	2,671	2,603	2,604	-43	-1.62	4,000	-
[9982]	26/07/01	2,625	2,664	2,615	2,647	-19	-0.71	3,600	-
[9982]	26/06/30	2,691	2,710	2,660	2,666	-15	-0.56	2,200	-
[9982]	26/06/29	2,679	2,709	2,679	2,681	-3	-0.11	3,000	-
[9982]	26/06/26	2,611	2,693	2,611	2,684	+34	+1.28	7,000	-
[9982]	26/06/25	2,703	2,715	2,650	2,650	-59	-2.18	4,300	-
[9982]	26/06/24	2,730	2,779	2,680	2,709	-38	-1.38	2,100	-
[9982]	26/06/23	2,751	2,800	2,696	2,747	-9	-0.33	7,200	-
[9982]	26/06/22	2,823	2,823	2,677	2,756	-42	-1.50	11,700	-
[9982]	26/06/19	2,616	2,800	2,616	2,798	+164	+6.23	23,500	-
[9982]	26/06/18	2,660	2,670	2,611	2,634	+11	+0.42	15,700	-
[9982]	26/06/17	2,550	2,623	2,550	2,623	+49	+1.90	13,000	-
[9982]	26/06/16	2,553	2,585	2,520	2,574	+14	+0.55	16,800	-
[9982]	26/06/15	2,590	2,613	2,550	2,560	-40	-1.54	13,500	-
[9982]	26/06/12	2,616	2,616	2,580	2,600	-16	-0.61	3,300	-
[9982]	26/06/11	2,615	2,624	2,581	2,616	-49	-1.84	8,500	-
[9982]	26/06/10	2,641	2,680	2,629	2,665	-23	-0.86	19,200	-
[9982]	26/06/09	2,710	2,710	2,643	2,688	+28	+1.05	13,700	-
[9982]	26/06/08	2,724	2,724	2,611	2,660	-65	-2.39	17,500	-
[9982]	26/06/05	2,660	2,725	2,660	2,725	+29	+1.08	16,300	-
[9982]	26/06/04	2,737	2,740	2,688	2,696	-21	-0.77	4,700	-
[9982]	26/06/03	2,720	2,741	2,688	2,717	-41	-1.49	8,700	-
[9982]	26/06/02	2,750	2,775	2,706	2,758	+2	+0.07	15,900	-
[9982]	26/06/01	2,903	2,903	2,751	2,756	-163	-5.58	20,900	-
[9982]	26/05/29	2,997	3,075	2,919	2,919	-1	-0.03	37,500	-
[9982]	26/05/28	2,849	2,945	2,829	2,920	+58	+2.03	23,600	-
[9982]	26/05/27	2,785	2,882	2,754	2,862	+81	+2.91	28,700	-
[9982]	26/05/26	2,786	2,811	2,765	2,781	-48	-1.70	14,100	-
[9982]	26/05/25	2,791	2,855	2,790	2,829	+78	+2.84	32,900	-
[9982]	26/05/22	2,798	2,799	2,722	2,751	-32.0	-1.15	14,500	-
[9982]	26/05/21	2,792	2,815	2,761	2,783	+12.0	+0.43	14,200	-
[9982]	26/05/20	2,763	2,803	2,748	2,771	-11.0	-0.40	24,300	-
[9982]	26/05/19	2,785	2,797	2,767	2,782	-12.0	-0.43	15,600	-
[9982]	26/05/18	2,810	2,814	2,760	2,794	-15.0	-0.53	18,600	-
[9982]	26/05/15	2,747	2,809	2,743	2,809	+62.0	+2.26	46,500	-
[9982]	26/05/14	2,788	2,794	2,691	2,747	-46.0	-1.65	32,000	-
[9982]	26/05/13	2,764	2,800	2,727	2,793	-1.0	-0.04	16,800	-
[9982]	26/05/12	2,794	2,825	2,770	2,794	+15.0	+0.54	23,600	-
[9982]	26/05/11	2,760	2,829	2,759	2,779	+16.0	+0.58	20,800	-
[9982]	26/05/08	2,840	2,840	2,740	2,763	-80.0	-2.81	28,000	-
[9982]	26/05/07	2,799	2,882	2,795	2,843	+79.0	+2.86	29,200	-
[9982]	26/05/01	2,799	2,799	2,727	2,764	-25.0	-0.90	15,800	-
[9982]	26/04/30	2,801	2,801	2,752	2,789	-12.0	-0.43	14,100	-
[9982]	26/04/28	2,850	2,851	2,784	2,801	-6.0	-0.21	22,500	-
[9982]	26/04/27	2,788	2,828	2,754	2,807	+35	+1.26	21,500	-
[9982]	26/04/24	2,722	2,788	2,722	2,772	+63	+2.33	15,800	-
[9982]	26/04/23	2,774	2,825	2,681	2,709	+34	+1.27	27,200	-
[9982]	26/04/22	2,834	2,850	2,675	2,675	-161	-5.68	24,800	-
[9982]	26/04/21	2,970	2,972	2,800	2,836	-34	-1.18	39,700	-
[9982]	26/04/20	2,760	2,885	2,752	2,870	+110	+3.99	34,000	-
[9982]	26/04/17	2,712	2,760	2,681	2,760	+79	+2.95	22,100	-
[9982]	26/04/16	2,606	2,763	2,606	2,681	+75	+2.88	34,900	-
[9982]	26/04/15	2,538	2,657	2,538	2,606	+68	+2.68	26,600	-
[9982]	26/04/14	2,601	2,627	2,508	2,538	-104	-3.94	58,100	-
[9982]	26/04/13	2,557	2,698	2,540	2,642	+75	+2.92	47,700	-
[9982]	26/04/10	2,549	2,570	2,502	2,567	+32	+1.26	18,800	-
[9982]	26/04/09	2,470	2,535	2,461	2,535	+44	+1.77	15,400	-
[9982]	26/04/08	2,498	2,510	2,458	2,491	+15	+0.61	14,900	-
[9982]	26/04/07	2,405	2,494	2,405	2,476	+26	+1.06	6,300	-
[9982]	26/04/06	2,438	2,490	2,438	2,450	+12	+0.49	11,300	-
[9982]	26/04/03	2,417	2,465	2,400	2,438	+19	+0.79	11,700	-
[9982]	26/04/02	2,400	2,451	2,391	2,419	+19	+0.79	14,100	-
[9982]	26/04/01	2,307	2,420	2,307	2,400	+93	+4.03	15,400	-
[9982]	26/03/31	2,300	2,348	2,273	2,307	+44	+1.94	21,200	-
[9982]	26/03/30	2,184	2,277	2,184	2,263	-2	-0.09	7,000	-
[9982]	26/03/27	2,288	2,312	2,265	2,265	-30	-1.31	13,000	-
[9982]	26/03/26	2,381	2,381	2,272	2,295	-107	-4.45	8,400	-
[9982]	26/03/25	2,405	2,479	2,387	2,402	+7	+0.29	22,400	-
[9982]	26/03/24	2,286	2,430	2,286	2,395	+115	+5.04	25,800	-
[9982]	26/03/23	2,249	2,283	2,248	2,280	+31	+1.38	31,000	-
[9982]	26/03/19	2,248	2,267	2,231	2,249	-13	-0.57	10,400	-
[9982]	26/03/18	2,235	2,277	2,235	2,262	+27	+1.21	4,300	-
[9982]	26/03/17	2,270	2,297	2,223	2,235	-33	-1.46	8,600	-
[9982]	26/03/16	2,274	2,300	2,262	2,268	-6	-0.26	11,600	-
[9982]	26/03/13	2,216	2,295	2,216	2,274	+8	+0.35	18,200	-
[9982]	26/03/12	2,315	2,315	2,242	2,266	-92	-3.90	8,900	-
[9982]	26/03/11	2,300	2,360	2,300	2,358	+57	+2.48	12,800	-
[9982]	26/03/10	2,256	2,329	2,246	2,301	+81	+3.65	11,600	-
[9982]	26/03/09	2,234	2,234	2,174	2,220	-58	-2.55	16,500	-
[9982]	26/03/06	2,254	2,278	2,204	2,278	-2	-0.09	9,900	-
[9982]	26/03/05	2,208	2,282	2,207	2,280	+84	+3.83	12,800	-
[9982]	26/03/04	2,189	2,213	2,160	2,196	+7	+0.32	33,800	-
[9982]	26/03/03	2,133	2,192	2,132	2,189	+28	+1.30	16,600	-
[9982]	26/03/02	2,170	2,198	2,153	2,161	-29	-1.32	12,800	-
[9982]	26/02/27	2,191	2,212	2,176	2,190	-19	-0.86	8,800	-
[9982]	26/02/26	2,130	2,238	2,130	2,209	-40	-1.78	31,200	-
[9982]	26/02/25	2,230	2,272	2,213	2,249	+39	+1.76	29,100	-
[9982]	26/02/24	2,180	2,217	2,169	2,210	+30	+1.38	8,300	-
[9982]	26/02/20	2,216	2,216	2,180	2,180	-27	-1.22	6,600	-
[9982]	26/02/19	2,216	2,216	2,185	2,207	-9	-0.41	5,300	-
[9982]	26/02/18	2,222	2,228	2,216	2,216	-6	-0.27	4,500	-
[9982]	26/02/17	2,231	2,250	2,222	2,222	-9	-0.40	6,000	-
[9982]	26/02/16	2,220	2,237	2,220	2,231	+15	+0.68	4,200	-
[9982]	26/02/13	2,249	2,249	2,194	2,216	-38	-1.69	8,600	-
[9982]	26/02/12	2,252	2,276	2,252	2,254	+30	+1.35	10,600	-
[9982]	26/02/10	2,171	2,229	2,171	2,224	+53	+2.44	20,700	-
[9982]	26/02/09	2,151	2,195	2,151	2,171	+37	+1.73	16,800	-
[9982]	26/02/06	2,168	2,169	2,134	2,134	-31	-1.43	11,100	-
[9982]	26/02/05	2,131	2,170	2,131	2,165	+46	+2.17	9,900	-
[9982]	26/02/04	2,119	2,136	2,114	2,119	+5	+0.24	7,600	-
[9982]	26/02/03	2,110	2,125	2,110	2,114	+11	+0.52	7,200	-
[9982]	26/02/02	2,091	2,124	2,088	2,103	+12	+0.57	12,700	-
[9982]	26/01/30	2,088	2,098	2,078	2,091	+15	+0.72	5,900	-
[9982]	26/01/29	2,100	2,100	2,061	2,076	-24	-1.14	17,200	-
[9982]	26/01/28	2,108	2,108	2,080	2,100	-8	-0.38	13,900	-
[9982]	26/01/27	2,079	2,121	2,075	2,108	+32	+1.54	10,200	-
[9982]	26/01/26	2,070	2,086	2,063	2,076	+5	+0.24	11,400	-
[9982]	26/01/23	2,095	2,098	2,069	2,071	-40	-1.89	11,200	-
[9982]	26/01/22	2,096	2,135	2,081	2,111	+17	+0.81	11,500	-
[9982]	26/01/21	2,080	2,099	2,076	2,094	-12	-0.57	17,200	-
[9982]	26/01/20	2,127	2,128	2,030	2,106	-24	-1.13	28,700	-
[9982]	26/01/19	2,177	2,177	2,125	2,130	-32	-1.48	32,000	-
[9982]	26/01/16	2,209	2,209	2,159	2,162	-39	-1.77	9,800	-
[9982]	26/01/15	2,165	2,215	2,165	2,201	+36	+1.66	14,500	-
[9982]	26/01/14	2,165	2,165	2,150	2,165	+3	+0.14	15,200	-
[9982]	26/01/13	2,227	2,227	2,141	2,162	-74	-3.31	60,200	-
[9982]	26/01/09	2,221	2,236	2,203	2,236	+13	+0.58	30,200	-
[9982]	26/01/08	2,242	2,260	2,221	2,223	-9	-0.40	8,800	-
[9982]	26/01/07	2,236	2,241	2,200	2,232	+3	+0.13	14,400	-
[9982]	26/01/06	2,290	2,290	2,217	2,229	-71	-3.09	29,900	-
[9982]	26/01/05	2,270	2,329	2,249	2,300	+34	+1.50	45,400	-
[9982]	25/12/30	2,310	2,316	2,253	2,266	-44	-1.90	16,800	-
[9982]	25/12/29	2,247	2,344	2,247	2,310	+78	+3.49	13,400	-
[9982]	25/12/26	2,246	2,274	2,200	2,232	-16	-0.71	8,300	-
[9982]	25/12/25	2,290	2,294	2,225	2,248	+8	+0.36	9,700	-
[9982]	25/12/24	2,190	2,250	2,190	2,240	+54	+2.47	11,400	-
[9982]	25/12/23	2,150	2,186	2,140	2,186	+46	+2.15	8,600	-
[9982]	25/12/22	2,149	2,149	2,130	2,140	+30	+1.42	9,400	-
[9982]	25/12/19	2,124	2,128	2,100	2,110	-13	-0.61	9,300	-
[9982]	25/12/18	2,125	2,134	2,096	2,123	-2	-0.09	8,600	-
[9982]	25/12/17	2,144	2,148	2,100	2,125	-5	-0.23	4,700	-
[9982]	25/12/16	2,101	2,149	2,101	2,130	+7	+0.33	5,800	-
[9982]	25/12/15	2,091	2,123	2,091	2,123	+11	+0.52	1,700	-
[9982]	25/12/12	2,100	2,122	2,095	2,112	+12	+0.57	2,700	-
[9982]	25/12/11	2,122	2,122	2,095	2,100	-22	-1.04	2,400	-
[9982]	25/12/10	2,102	2,134	2,102	2,122	+22	+1.05	2,500	-
[9982]	25/12/09	2,119	2,119	2,083	2,100	-29	-1.36	9,500	-
[9982]	25/12/08	2,148	2,148	2,126	2,129	+4	+0.19	4,000	-
[9982]	25/12/05	2,150	2,154	2,113	2,125	-6	-0.28	5,600	-
[9982]	25/12/04	2,150	2,150	2,121	2,131	-5	-0.23	5,000	-
[9982]	25/12/03	2,126	2,150	2,110	2,136	+31	+1.47	12,100	-
[9982]	25/12/02	2,052	2,109	2,052	2,105	+56	+2.73	11,100	-
[9982]	25/12/01	2,021	2,060	2,021	2,049	+12	+0.59	11,900	-
[9982]	25/11/28	2,036	2,070	2,035	2,037	+2	+0.10	11,200	-
[9982]	25/11/27	2,035	2,049	2,034	2,035	-6	-0.29	5,100	-
[9982]	25/11/26	2,083	2,097	2,025	2,041	-42	-2.02	3,200	-
[9982]	25/11/25	2,085	2,096	2,076	2,083	+14	+0.68	6,800	-
[9982]	25/11/21	2,079	2,079	2,052	2,069	-1	-0.05	5,200	-
[9982]	25/11/20	2,070	2,078	2,061	2,070	-14	-0.67	7,900	-
[9982]	25/11/19	2,083	2,087	2,072	2,084	+26	+1.26	5,300	-
[9982]	25/11/18	2,072	2,075	2,049	2,058	+8	+0.39	3,900	-
[9982]	25/11/17	2,065	2,065	2,029	2,050	-15	-0.73	3,700	-
[9982]	25/11/14	2,006	2,066	2,006	2,065	+59	+2.94	9,400	-
[9982]	25/11/13	1,992	2,010	1,992	2,006	+5	+0.25	5,100	-
[9982]	25/11/12	1,986	2,001	1,986	2,001	+15	+0.76	4,800	-
[9982]	25/11/11	1,981	1,986	1,975	1,986	+5	+0.25	3,100	-
[9982]	25/11/10	1,976	1,982	1,970	1,981	-1	-0.05	3,200	-
[9982]	25/11/07	1,971	2,000	1,971	1,982	+2	+0.10	7,700	-
[9982]	25/11/06	1,991	1,997	1,980	1,980	-8	-0.40	2,000	-
[9982]	25/11/05	2,015	2,015	1,977	1,988	-27	-1.34	5,600	-
[9982]	25/11/04	2,006	2,015	2,006	2,015	+11	+0.55	1,900	-
[9982]	25/10/31	1,996	2,010	1,976	2,004	+8	+0.40	10,800	-
[9982]	25/10/30	1,950	1,997	1,950	1,996	+46	+2.36	12,700	-
[9982]	25/10/29	1,990	1,990	1,943	1,950	-40	-2.01	3,900	-
[9982]	25/10/28	1,998	1,998	1,988	1,990	-8	-0.40	1,500	-
[9982]	25/10/27	1,969	2,011	1,969	1,998	+29	+1.47	17,900	-
[9982]	25/10/24	1,968	1,978	1,956	1,969	+1	+0.05	7,700	-
[9982]	25/10/23	1,971	1,975	1,955	1,968	+4	+0.20	3,400	-
[9982]	25/10/22	1,957	1,973	1,870	1,964	-10	-0.51	19,400	-
[9982]	25/10/21	1,988	1,988	1,960	1,974	-8	-0.40	7,900	-
[9982]	25/10/20	1,902	2,000	1,902	1,982	+86	+4.54	40,900	-
[9982]	25/10/17	1,851	1,896	1,846	1,896	+36	+1.94	9,100	-
[9982]	25/10/16	1,876	1,887	1,853	1,860	-16	-0.85	10,500	-
[9982]	25/10/15	1,848	1,894	1,841	1,876	+46	+2.51	11,400	-
[9982]	25/10/14	1,820	1,899	1,820	1,830	+11	+0.60	45,800	-
[9982]	25/10/10	1,798	1,860	1,780	1,819	+22	+1.22	33,300	-
[9982]	25/10/09	1,825	1,826	1,790	1,797	-36	-1.96	7,200	-
[9982]	25/10/08	1,878	1,878	1,833	1,833	-38	-2.03	4,200	-
[9982]	25/10/07	1,860	1,871	1,840	1,871	+30	+1.63	8,500	-
[9982]	25/10/06	1,869	1,869	1,840	1,841	-8	-0.43	3,300	-
[9982]	25/10/03	1,810	1,899	1,810	1,849	+33	+1.82	7,700	-
[9982]	25/10/02	1,799	1,835	1,783	1,816	+10	+0.55	5,400	-
[9982]	25/10/01	1,802	1,829	1,790	1,806	-33	-1.79	26,500	-
[9982]	25/09/30	1,851	1,860	1,756	1,839	-22	-1.18	24,300	-
[9982]	25/09/29	1,888	1,888	1,848	1,861	-27	-1.43	2,800	-
[9982]	25/09/26	1,909	1,910	1,848	1,888	-26	-1.36	3,400	-
[9982]	25/09/25	1,851	1,920	1,803	1,914	+65	+3.52	27,100	-
[9982]	25/09/24	1,846	1,855	1,805	1,849	-6	-0.32	7,400	-
[9982]	25/09/22	1,829	1,870	1,810	1,855	+27	+1.48	15,900	-
[9982]	25/09/19	1,775	1,828	1,770	1,828	+59	+3.34	22,200	-
[9982]	25/09/18	1,754	1,780	1,754	1,769	+9	+0.51	11,400	-
[9982]	25/09/17	1,769	1,776	1,737	1,760	+1	+0.06	4,800	-
[9982]	25/09/16	1,743	1,770	1,731	1,759	+22	+1.27	3,600	-
[9982]	25/09/12	1,735	1,756	1,730	1,737	-1	-0.06	3,000	-
[9982]	25/09/11	1,738	1,756	1,738	1,738	-12	-0.69	1,500	-
[9982]	25/09/10	1,754	1,754	1,740	1,750	-2	-0.11	400	-
[9982]	25/09/09	1,740	1,752	1,717	1,752	+10	+0.57	7,000	-
[9982]	25/09/08	1,747	1,747	1,715	1,742	－	－	6,300	-
[9982]	25/09/05	－	－	－	1,749	－	－	0	-