| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 2875 etc rela | 東洋水産 | 9495 | 9387 | 9416 | 9441 | 356700 | 107 | 1.146 | -16.756 | |
| 2025-07-14 | 15:30 | 2875 etc rela | 東洋水産 | 9374 | 9159 | 9199 | 9334 | 428500 | 285 | 3.15 | -8.479 | |
| 2025-07-11 | 15:30 | 2875 etc rela | 東洋水産 | 9141 | 9022 | 9042 | 9049 | 468200 | 98 | 1.095 | -0.341 | |
| 2025-07-10 | 15:30 | 2875 etc rela | 東洋水産 | 8971 | 8838 | 8920 | 8951 | 469800 | -69 | -0.765 | 58.877 | |
| 2025-07-09 | 15:30 | 2875 etc rela | 東洋水産 | 9189 | 9020 | 9125 | 9020 | 295700 | -61 | -0.672 | -28.523 | |
| 2025-07-08 | 15:30 | 2875 etc rela | 東洋水産 | 9286 | 9078 | 9275 | 9081 | 413700 | -231 | -2.481 | 114.352 | |
| 2025-07-07 | 15:30 | 2875 etc rela | 東洋水産 | 9365 | 9302 | 9362 | 9312 | 193000 | -83 | -0.883 | -24.844 | |
| 2025-07-04 | 15:30 | 2875 etc rela | 東洋水産 | 9483 | 9350 | 9480 | 9395 | 256800 | -139 | -1.458 | -35.152 | |
| 2025-07-03 | 15:30 | 2875 etc rela | 東洋水産 | 9683 | 9492 | 9640 | 9534 | 396000 | 1 | 0.01 | 36.129 | |
| 2025-07-02 | 15:30 | 2875 etc rela | 東洋水産 | 9578 | 9430 | 9480 | 9533 | 290900 | 22 | 0.231 | 16.734 | |
| 2025-07-01 | 15:30 | 2875 etc rela | 東洋水産 | 9609 | 9480 | 9570 | 9511 | 249200 | -74 | -0.772 | -43.066 | |
| 2025-06-30 | 15:30 | 2875 etc rela | 東洋水産 | 9625 | 9438 | 9500 | 9585 | 437700 | 201 | 2.142 | 48.172 | |
| 2025-06-27 | 15:30 | 2875 etc rela | 東洋水産 | 9465 | 9323 | 9343 | 9384 | 295400 | 58 | 0.622 | -26.371 | |
| 2025-06-26 | 15:30 | 2875 etc rela | 東洋水産 | 9343 | 9180 | 9226 | 9326 | 401200 | 41 | 0.442 | 19.334 | |
| 2025-06-25 | 15:30 | 2875 etc rela | 東洋水産 | 9380 | 9196 | 9225 | 9285 | 336200 | 39 | 0.422 | 61.015 | |
| 2025-06-24 | 15:30 | 2875 etc rela | 東洋水産 | 9300 | 9241 | 9300 | 9246 | 208800 | 51 | 0.555 | 59.633 | |
| 2025-06-23 | 15:30 | 2875 etc rela | 東洋水産 | 9243 | 9163 | 9168 | 9195 | 130800 | -23 | -0.25 | -79.028 | |
| 2025-06-20 | 15:30 | 2875 etc rela | 東洋水産 | 9270 | 9101 | 9200 | 9218 | 623700 | -38 | -0.411 | 41.493 | |
| 2025-06-19 | 15:30 | 2875 etc rela | 東洋水産 | 9566 | 9221 | 9552 | 9256 | 440800 | -251 | -2.64 | 38.095 | |
| 2025-06-18 | 15:30 | 2875 etc rela | 東洋水産 | 9622 | 9491 | 9522 | 9507 | 319200 | 52 | 0.55 | -1.935 | |
| 2025-06-17 | 15:30 | 2875 etc rela | 東洋水産 | 9530 | 9424 | 9499 | 9455 | 325500 | 79 | 0.843 | -13.269 | |
| 2025-06-16 | 15:30 | 2875 etc rela | 東洋水産 | 9456 | 9328 | 9391 | 9376 | 375300 | 116 | 1.253 | -19.859 | |
| 2025-06-13 | 15:30 | 2875 etc rela | 東洋水産 | 9335 | 9201 | 9327 | 9260 | 468300 | 65 | 0.707 | 6.335 | |
| 2025-06-12 | 15:30 | 2875 etc rela | 東洋水産 | 9295 | 9131 | 9141 | 9195 | 440400 | 139 | 1.535 | -36.86 | |
| 2025-06-11 | 15:30 | 2875 etc rela | 東洋水産 | 9056 | 8901 | 8903 | 9056 | 697500 | 58 | 0.645 | 59.283 | |
| 2025-06-10 | 15:30 | 2875 etc rela | 東洋水産 | 9118 | 8991 | 9040 | 8998 | 437900 | -41 | -0.454 | 5.239 | |
| 2025-06-09 | 15:30 | 2875 etc rela | 東洋水産 | 9120 | 8995 | 9101 | 9039 | 416100 | -66 | -0.725 | 27.952 | |
| 2025-06-06 | 15:30 | 2875 etc rela | 東洋水産 | 9179 | 9069 | 9117 | 9105 | 325200 | -23 | -0.252 | -33.524 | |
| 2025-06-05 | 15:30 | 2875 etc rela | 東洋水産 | 9358 | 9096 | 9209 | 9128 | 489200 | -231 | -2.468 | 24.637 | |
| 2025-06-04 | 15:30 | 2875 etc rela | 東洋水産 | 9518 | 9350 | 9360 | 9359 | 392500 | 76 | 0.819 | 44.514 | |
| 2025-06-03 | 15:30 | 2875 etc rela | 東洋水産 | 9393 | 9174 | 9238 | 9283 | 271600 | -26 | -0.279 | -32.32 | |
| 2025-06-02 | 15:30 | 2875 etc rela | 東洋水産 | 9465 | 9306 | 9451 | 9309 | 401300 | -281 | -2.93 | -36.513 | |
| 2025-05-30 | 15:30 | 2875 etc rela | 東洋水産 | 9686 | 9511 | 9511 | 9590 | 632100 | -14 | -0.146 | 86.736 | |
| 2025-05-29 | 15:30 | 2875 etc rela | 東洋水産 | 9671 | 9524 | 9630 | 9604 | 338500 | 54 | 0.565 | -7.159 | |
| 2025-05-28 | 15:30 | 2875 etc rela | 東洋水産 | 9717 | 9511 | 9619 | 9550 | 364600 | 21 | 0.22 | 53.193 | |
| 2025-05-27 | 15:30 | 2875 etc rela | 東洋水産 | 9567 | 9429 | 9479 | 9529 | 238000 | 6 | 0.063 | 29.489 | |
| 2025-05-26 | 15:30 | 2875 etc rela | 東洋水産 | 9541 | 9455 | 9520 | 9523 | 183800 | 2 | 0.021 | -31.392 | |
| 2025-05-23 | 15:30 | 2875 etc rela | 東洋水産 | 9529 | 9435 | 9450 | 9521 | 267900 | 116 | 1.233 | 16.63 | |
| 2025-05-22 | 15:30 | 2875 etc rela | 東洋水産 | 9495 | 9330 | 9400 | 9405 | 229700 | 10 | 0.106 | -45.991 | |
| 2025-05-21 | 15:30 | 2875 etc rela | 東洋水産 | 9660 | 9391 | 9632 | 9395 | 425300 | -103 | -1.084 | 24.429 | |
| 2025-05-20 | 15:30 | 2875 etc rela | 東洋水産 | 9540 | 9406 | 9528 | 9498 | 341800 | -41 | -0.43 | 20.777 | |
| 2025-05-19 | 15:30 | 2875 etc rela | 東洋水産 | 9648 | 9496 | 9582 | 9539 | 283000 | -133 | -1.375 | 10.504 | |
| 2025-05-16 | 15:30 | 2875 etc rela | 東洋水産 | 9914 | 9660 | 9899 | 9672 | 256100 | -98 | -1.003 | -32.015 | |
| 2025-05-15 | 15:30 | 2875 etc rela | 東洋水産 | 9842 | 9551 | 9568 | 9770 | 376700 | 138 | 1.433 | -43.413 | |
| 2025-05-14 | 15:30 | 2875 etc rela | 東洋水産 | 9703 | 9520 | 9600 | 9632 | 665700 | -264 | -2.668 | -36.181 | |
| 2025-05-13 | 15:30 | 2875 etc rela | 東洋水産 | 10040 | 9680 | 9892 | 9896 | 1043100 | 304 | 3.169 | -47.206 | |
| 2025-05-12 | 15:30 | 2875 etc rela | 東洋水産 | 10180 | 9438 | 9608 | 9592 | 1975800 | 134 | 1.417 | 378.634 | |
| 2025-05-09 | 15:30 | 2875 etc rela | 東洋水産 | 9546 | 9424 | 9477 | 9458 | 412800 | 71 | 0.756 | 45.711 | |
| 2025-05-08 | 15:30 | 2875 etc rela | 東洋水産 | 9427 | 9188 | 9321 | 9387 | 283300 | 81 | 0.87 | -33.607 | |
| 2025-05-07 | 15:30 | 2875 etc rela | 東洋水産 | 9368 | 9230 | 9303 | 9306 | 426700 | 3 | 0.032 | 68.723 | |
| 2025-05-02 | 15:20 | 2875 etc rela | 東洋水産 | 9356 | 9180 | 9185 | 9303 | 252900 | 72 | 0.78 | 19.236 | |
| 2025-05-01 | 14:43 | 2875 etc rela | 東洋水産 | 9289 | 9154 | 9240 | 9231 | 212100 | 11 | 0.119 | -62.023 | |
| 2025-04-30 | 15:30 | 2875 etc rela | 東洋水産 | 9295 | 9086 | 9100 | 9220 | 558500 | 226 | 2.513 | 89.901 | |
| 2025-04-28 | 10:00 | 2875 etc rela | 東洋水産 | 9077 | 8932 | 8976 | 8994 | 294100 | 18 | 0.201 | -27.095 | |
| 2025-04-25 | 15:30 | 2875 etc rela | 東洋水産 | 9071 | 8941 | 9012 | 8976 | 403400 | -36 | -0.399 | -9.062 | |
| 2025-04-24 | 15:30 | 2875 etc rela | 東洋水産 | 9187 | 8971 | 9115 | 9012 | 443600 | -88 | -0.967 | 15.311 | |
| 2025-04-23 | 15:30 | 2875 etc rela | 東洋水産 | 9221 | 9098 | 9195 | 9100 | 384700 | -8 | -0.088 | 72.977 | |
| 2025-04-22 | 15:30 | 2875 etc rela | 東洋水産 | 9178 | 8953 | 8990 | 9108 | 222400 | 58 | 0.641 | 1.183 | |
| 2025-04-21 | 15:30 | 2875 etc rela | 東洋水産 | 9157 | 9021 | 9035 | 9050 | 219800 | -51 | -0.56 | -31.032 | |
| 2025-04-18 | 15:30 | 2875 etc rela | 東洋水産 | 9131 | 8899 | 8965 | 9101 | 318700 | 201 | 2.258 | 10.506 | |
| 2025-04-17 | 15:30 | 2875 etc rela | 東洋水産 | 8920 | 8711 | 8796 | 8900 | 288400 | 56 | 0.633 | -24.778 | |
| 2025-04-16 | 15:30 | 2875 etc rela | 東洋水産 | 8875 | 8690 | 8690 | 8844 | 383400 | 154 | 1.772 | 33.729 | |
| 2025-04-15 | 15:30 | 2875 etc rela | 東洋水産 | 8743 | 8591 | 8637 | 8690 | 286700 | 134 | 1.566 | 13.455 | |
| 2025-04-14 | 15:30 | 2875 etc rela | 東洋水産 | 8705 | 8539 | 8600 | 8556 | 252700 | 40 | 0.47 | -53.073 | |
| 2025-04-11 | 15:30 | 2875 etc rela | 東洋水産 | 8590 | 8436 | 8539 | 8516 | 538500 | -318 | -3.6 | -3.043 | |
| 2025-04-10 | 15:30 | 2875 etc rela | 東洋水産 | 8896 | 8675 | 8770 | 8834 | 555400 | 364 | 4.298 | 54.578 | |
| 2025-04-09 | 15:30 | 2875 etc rela | 東洋水産 | 8550 | 8327 | 8467 | 8470 | 359300 | -64 | -0.75 | -26.972 | |
| 2025-04-08 | 15:30 | 2875 etc rela | 東洋水産 | 8589 | 8290 | 8308 | 8534 | 492000 | 526 | 6.568 | -45.958 | |
| 2025-04-07 | 15:30 | 2875 etc rela | 東洋水産 | 8188 | 7748 | 7916 | 8008 | 910400 | -358 | -4.279 | 56.507 | |
| 2025-04-04 | 15:30 | 2875 etc rela | 東洋水産 | 8568 | 8191 | 8526 | 8366 | 581700 | -245 | -2.845 | -11.757 | |
| 2025-04-03 | 15:30 | 2875 etc rela | 東洋水産 | 8722 | 8382 | 8388 | 8611 | 659200 | -77 | -0.886 | 36.311 | |
| 2025-04-02 | 15:30 | 2875 etc rela | 東洋水産 | 8802 | 8610 | 8679 | 8688 | 483600 | -5 | -0.058 | -10.709 | |
| 2025-04-01 | 15:30 | 2875 etc rela | 東洋水産 | 8966 | 8638 | 8860 | 8693 | 541600 | -101 | -1.149 | -32.954 | |
| 2025-03-31 | 15:30 | 2875 etc rela | 東洋水産 | 8872 | 8690 | 8825 | 8794 | 807800 | -481 | -5.186 | 89.535 | |
| 2025-03-28 | 15:30 | 2875 etc rela | 東洋水産 | 9284 | 9114 | 9194 | 9275 | 426200 | -79 | -0.845 | -22.943 | |
| 2025-03-27 | 15:30 | 2875 etc rela | 東洋水産 | 9388 | 9210 | 9246 | 9354 | 553100 | 37 | 0.397 | 4.201 | |
| 2025-03-26 | 15:30 | 2875 etc rela | 東洋水産 | 9544 | 9278 | 9544 | 9317 | 530800 | -331 | -3.431 | 23.356 | |
| 2025-03-25 | 15:30 | 2875 etc rela | 東洋水産 | 9829 | 9646 | 9697 | 9648 | 430300 | 20 | 0.208 | -7.442 | |
| 2025-03-24 | 15:30 | 2875 etc rela | 東洋水産 | 9720 | 9540 | 9600 | 9628 | 464900 | 103 | 1.081 | -20.216 | |
| 2025-03-21 | 15:30 | 2875 etc rela | 東洋水産 | 9627 | 9490 | 9500 | 9525 | 582700 | -26 | -0.272 | 53.95 | |
| 2025-03-19 | 15:30 | 2875 etc rela | 東洋水産 | 9580 | 9364 | 9378 | 9551 | 378500 | 131 | 1.391 | 27.484 | |
| 2025-03-18 | 15:30 | 2875 etc rela | 東洋水産 | 9470 | 9310 | 9310 | 9420 | 296900 | 110 | 1.182 | -13.491 | |
| 2025-03-17 | 15:30 | 2875 etc rela | 東洋水産 | 9376 | 9228 | 9250 | 9310 | 343200 | 144 | 1.571 | -17.993 | |
| 2025-03-14 | 15:30 | 2875 etc rela | 東洋水産 | 9247 | 9024 | 9035 | 9166 | 418500 | 132 | 1.461 | 97.592 | |
| 2025-03-13 | 15:30 | 2875 etc rela | 東洋水産 | 9134 | 9020 | 9100 | 9034 | 211800 | -29 | -0.32 | -44.38 | |
| 2025-03-12 | 15:30 | 2875 etc rela | 東洋水産 | 9130 | 8899 | 8911 | 9063 | 380800 | 93 | 1.037 | -42.101 | |
| 2025-03-11 | 15:30 | 2875 etc rela | 東洋水産 | 9017 | 8775 | 8833 | 8970 | 657700 | 182 | 2.071 | 87.646 | |
| 2025-03-10 | 15:30 | 2875 etc rela | 東洋水産 | 8859 | 8691 | 8766 | 8788 | 350500 | -21 | -0.238 | 22.939 | |
| 2025-03-07 | 15:30 | 2875 etc rela | 東洋水産 | 8900 | 8789 | 8866 | 8809 | 285100 | -149 | -1.663 | -2.296 | |
| 2025-03-06 | 15:30 | 2875 etc rela | 東洋水産 | 8995 | 8844 | 8959 | 8958 | 291800 | 70 | 0.788 | -36.908 | |
| 2025-03-05 | 15:30 | 2875 etc rela | 東洋水産 | 8941 | 8766 | 8866 | 8888 | 462500 | 133 | 1.519 | -7.37 | |
| 2025-03-04 | 15:30 | 2875 etc rela | 東洋水産 | 8893 | 8632 | 8869 | 8755 | 499300 | -272 | -3.013 | 55.934 | |
| 2025-03-03 | 15:30 | 2875 etc rela | 東洋水産 | 9048 | 8959 | 9011 | 9027 | 320200 | 137 | 1.541 | -37.473 | |
| 2025-02-28 | 15:30 | 2875 etc rela | 東洋水産 | 9127 | 8846 | 9048 | 8890 | 512100 | -184 | -2.028 | 121.688 | |
| 2025-02-27 | 15:30 | 2875 etc rela | 東洋水産 | 9074 | 9000 | 9037 | 9074 | 231000 | 69 | 0.766 | -40.769 | |
| 2025-02-26 | 15:30 | 2875 etc rela | 東洋水産 | 9025 | 8824 | 8960 | 9005 | 390000 | 18 | 0.2 | -21.005 | |
| 2025-02-25 | 15:30 | 2875 etc rela | 東洋水産 | 9050 | 8908 | 8977 | 8987 | 493700 | -76 | -0.839 | -18.235 | |
| 2025-02-21 | 15:30 | 2875 etc rela | 東洋水産 | 9070 | 8977 | 9029 | 9063 | 603800 | -96 | -1.048 | -17.026 | |
| 2025-02-20 | 15:30 | 2875 etc rela | 東洋水産 | 9298 | 9010 | 9246 | 9159 | 727700 | -143 | -1.537 | -60.573 | |
| 2025-02-19 | 15:30 | 2875 etc rela | 東洋水産 | 9371 | 8893 | 8918 | 9302 | 1845700 | 607 | 6.981 | 315.418 | |
| 2025-02-18 | 15:30 | 2875 etc rela | 東洋水産 | 8708 | 8550 | 8561 | 8695 | 444300 | 131 | 1.53 | -38.953 | |
| 2025-02-17 | 15:30 | 2875 etc rela | 東洋水産 | 8687 | 8456 | 8516 | 8564 | 727800 | 43 | 0.505 | -42.761 | |
| 2025-02-14 | 15:30 | 2875 etc rela | 東洋水産 | 8771 | 8491 | 8704 | 8521 | 1271500 | -333 | -3.761 | 107.761 | |
| 2025-02-13 | 15:30 | 2875 etc rela | 東洋水産 | 8957 | 8792 | 8904 | 8854 | 612000 | -59 | -0.662 | -32.435 | |
| 2025-02-12 | 15:30 | 2875 etc rela | 東洋水産 | 9083 | 8834 | 9050 | 8913 | 905800 | -165 | -1.818 | 63.237 | |
| 2025-02-10 | 15:30 | 2875 etc rela | 東洋水産 | 9230 | 9061 | 9230 | 9078 | 554900 | -220 | -2.366 | 25.486 | |
| 2025-02-07 | 15:30 | 2875 etc rela | 東洋水産 | 9394 | 9250 | 9341 | 9298 | 442200 | -12 | -0.129 | -35.389 | |
| 2025-02-06 | 15:30 | 2875 etc rela | 東洋水産 | 9630 | 9308 | 9563 | 9310 | 684400 | -193 | -2.031 | 5.325 | |
| 2025-02-05 | 15:30 | 2875 etc rela | 東洋水産 | 9654 | 9384 | 9554 | 9503 | 649800 | 128 | 1.365 | -38.611 | |
| 2025-02-04 | 15:30 | 2875 etc rela | 東洋水産 | 9530 | 9264 | 9475 | 9375 | 1058500 | 200 | 2.18 | -35.693 | |
| 2025-02-03 | 15:30 | 2875 etc rela | 東洋水産 | 9579 | 9125 | 9150 | 9175 | 1646000 | -875 | -8.706 | 16.704 | |
| 2025-01-31 | 15:30 | 2875 etc rela | 東洋水産 | 10785 | 10005 | 10485 | 10050 | 1410400 | -475 | -4.513 | 275.007 | |
| 2025-01-30 | 15:30 | 2875 etc rela | 東洋水産 | 10575 | 10395 | 10420 | 10525 | 376100 | 155 | 1.495 | -1.208 | |
| 2025-01-29 | 15:30 | 2875 etc rela | 東洋水産 | 10435 | 10220 | 10250 | 10370 | 380700 | 90 | 0.875 | 5.457 | |
| 2025-01-28 | 15:30 | 2875 etc rela | 東洋水産 | 10390 | 10100 | 10220 | 10280 | 361000 | 85 | 0.834 | 13.629 | |
| 2025-01-27 | 15:30 | 2875 etc rela | 東洋水産 | 10285 | 10120 | 10150 | 10195 | 317700 | 115 | 1.141 | 29.992 | |
| 2025-01-24 | 15:30 | 2875 etc rela | 東洋水産 | 10225 | 10070 | 10070 | 10080 | 244400 | 10 | 0.099 | -16.615 | |
| 2025-01-23 | 15:30 | 2875 etc rela | 東洋水産 | 10125 | 10015 | 10070 | 10070 | 293100 | -5 | -0.05 | -10.476 | |
| 2025-01-22 | 15:30 | 2875 etc rela | 東洋水産 | 10150 | 9958 | 10000 | 10075 | 327400 | 65 | 0.649 | -33.279 | |
| 2025-01-21 | 15:30 | 2875 etc rela | 東洋水産 | 10215 | 9880 | 10200 | 10010 | 490700 | -55 | -0.546 | 117.316 | |
| 2025-01-20 | 15:30 | 2875 etc rela | 東洋水産 | 10175 | 10020 | 10145 | 10065 | 225800 | 20 | 0.199 | -28.476 | |
| 2025-01-17 | 15:30 | 2875 etc rela | 東洋水産 | 10130 | 9967 | 10070 | 10045 | 315700 | -35 | -0.347 | -5.874 | |
| 2025-01-16 | 15:30 | 2875 etc rela | 東洋水産 | 10280 | 10035 | 10140 | 10080 | 335400 | -115 | -1.128 | 27.19 | |
| 2025-01-15 | 15:30 | 2875 etc rela | 東洋水産 | 10475 | 10170 | 10435 | 10195 | 263700 | -140 | -1.355 | -24.355 | |
| 2025-01-14 | 15:30 | 2875 etc rela | 東洋水産 | 10680 | 10290 | 10600 | 10335 | 348600 | -315 | -2.958 | -19.193 | |
| 2025-01-10 | 15:30 | 2875 etc rela | 東洋水産 | 10710 | 10530 | 10565 | 10650 | 431400 | 70 | 0.662 | 0.96 | |
| 2025-01-09 | 15:30 | 2875 etc rela | 東洋水産 | 10845 | 10580 | 10650 | 10580 | 427300 | 10 | 0.095 | 23.999 | |
| 2025-01-08 | 15:30 | 2875 etc rela | 東洋水産 | 10650 | 10500 | 10650 | 10570 | 344600 | -30 | -0.283 | 16.814 | |
| 2025-01-07 | 15:30 | 2875 etc rela | 東洋水産 | 10655 | 10460 | 10555 | 10600 | 295000 | 80 | 0.76 | 7.468 | |
| 2025-01-06 | 15:30 | 2875 etc rela | 東洋水産 | 10725 | 10480 | 10705 | 10520 | 274500 | -240 | -2.23 | 31.34 | |
| 2024-12-30 | 15:30 | 2875 etc rela | 東洋水産 | 10895 | 10665 | 10860 | 10760 | 209000 | 0 | 0 | -13.278 | |
| 2024-12-27 | 15:30 | 2875 etc rela | 東洋水産 | 10795 | 10660 | 10760 | 10760 | 241000 | -10 | -0.093 | 64.169 | |
| 2024-12-26 | 13:46 | 2875 etc rela | 東洋水産 | 10770 | 10630 | 10675 | 10770 | 146800 | 110 | 1.032 | -30.062 | |
| 2024-12-25 | 15:30 | 2875 etc rela | 東洋水産 | 10795 | 10545 | 10755 | 10660 | 209900 | -150 | -1.388 | 23.835 | |
| 2024-12-24 | 15:30 | 2875 etc rela | 東洋水産 | 10830 | 10710 | 10745 | 10810 | 169500 | -10 | -0.092 | -26.719 | |
| 2024-12-23 | 15:30 | 2875 etc rela | 東洋水産 | 10890 | 10765 | 10840 | 10820 | 231300 | 100 | 0.933 | -64.939 | |
| 2024-12-20 | 15:30 | 2875 etc rela | 東洋水産 | 10960 | 10715 | 10750 | 10720 | 659700 | 95 | 0.894 | 141.56 | |
| 2024-12-19 | 15:30 | 2875 etc rela | 東洋水産 | 10695 | 10370 | 10380 | 10625 | 273100 | 25 | 0.236 | -26.566 | |
| 2024-12-18 | 15:30 | 2875 etc rela | 東洋水産 | 10815 | 10600 | 10700 | 10600 | 371900 | 80 | 0.76 | 64.996 | |
| 2024-12-17 | 15:30 | 2875 etc rela | 東洋水産 | 10650 | 10520 | 10535 | 10520 | 225400 | -15 | -0.142 | 21.575 | |
| 2024-12-16 | 15:30 | 2875 etc rela | 東洋水産 | 10710 | 10520 | 10590 | 10535 | 185400 | 10 | 0.095 | -46.831 | |
| 2024-12-13 | 15:30 | 2875 etc rela | 東洋水産 | 10545 | 10320 | 10465 | 10525 | 348700 | 15 | 0.143 | -13.409 | |
| 2024-12-12 | 15:30 | 2875 etc rela | 東洋水産 | 10610 | 10415 | 10580 | 10510 | 402700 | 120 | 1.155 | 19.213 | |
| 2024-12-11 | 15:30 | 2875 etc rela | 東洋水産 | 10670 | 10390 | 10660 | 10390 | 337800 | -160 | -1.517 | -3.898 | |
| 2024-12-10 | 15:30 | 2875 etc rela | 東洋水産 | 10630 | 10360 | 10560 | 10550 | 351500 | 20 | 0.19 | 39.318 | |
| 2024-12-09 | 15:30 | 2875 etc rela | 東洋水産 | 10660 | 10480 | 10620 | 10530 | 252300 | -50 | -0.473 | 22.002 | |
| 2024-12-06 | 15:30 | 2875 etc rela | 東洋水産 | 10755 | 10570 | 10690 | 10580 | 206800 | -85 | -0.797 | -21.429 | |
| 2024-12-05 | 15:30 | 2875 etc rela | 東洋水産 | 10890 | 10500 | 10845 | 10665 | 263200 | -195 | -1.796 | -6.335 | |
| 2024-12-04 | 15:30 | 2875 etc rela | 東洋水産 | 11020 | 10820 | 10930 | 10860 | 281000 | -35 | -0.321 | -12.379 | |
| 2024-12-03 | 15:30 | 2875 etc rela | 東洋水産 | 10970 | 10730 | 10735 | 10895 | 320700 | 150 | 1.396 | -16.874 | |
| 2024-12-02 | 15:30 | 2875 etc rela | 東洋水産 | 10810 | 10465 | 10510 | 10745 | 385800 | 240 | 2.285 | 45.147 | |
| 2024-11-29 | 15:30 | 2875 etc rela | 東洋水産 | 10630 | 10485 | 10600 | 10505 | 265800 | -195 | -1.822 | -18.988 | |
| 2024-11-28 | 15:30 | 2875 etc rela | 東洋水産 | 10710 | 10405 | 10435 | 10700 | 328100 | 225 | 2.148 | -37.457 | |
| 2024-11-27 | 09:39 | 2875 etc rela | 東洋水産 | 10660 | 10290 | 10635 | 10475 | 524600 | -150 | -1.412 | -8.829 | |
| 2024-11-26 | 09:12 | 2875 etc rela | 東洋水産 | 10820 | 10480 | 10700 | 10625 | 575400 | -290 | -2.657 | 10.718 | |
| 2024-11-25 | 15:30 | 2875 etc rela | 東洋水産 | 11085 | 10880 | 10980 | 10915 | 519700 | 70 | 0.645 | -18.067 | |
| 2024-11-22 | 15:30 | 2875 etc rela | 東洋水産 | 10895 | 10585 | 10630 | 10845 | 634300 | 360 | 3.433 | 43.93 | |
| 2024-11-21 | 15:30 | 2875 etc rela | 東洋水産 | 10615 | 10335 | 10335 | 10485 | 440700 | 170 | 1.648 | 62.56 | |
| 2024-11-20 | 15:30 | 2875 etc rela | 東洋水産 | 10335 | 10185 | 10260 | 10315 | 271100 | 150 | 1.476 | 8.57 | |
| 2024-11-19 | 15:30 | 2875 etc rela | 東洋水産 | 10165 | 10010 | 10105 | 10165 | 249700 | 145 | 1.447 | -20.3 | |
| 2024-11-18 | 15:30 | 2875 etc rela | 東洋水産 | 10180 | 9998 | 10050 | 10020 | 313300 | -215 | -2.101 | -18.348 | |
| 2024-11-15 | 15:30 | 2875 etc rela | 東洋水産 | 10355 | 10140 | 10285 | 10235 | 383700 | -100 | -0.968 | -55.764 | |
| 2024-11-14 | 15:30 | 2875 etc rela | 東洋水産 | 10400 | 10140 | 10150 | 10335 | 867400 | 325 | 3.247 | 49.115 | |
| 2024-11-13 | 15:30 | 2875 etc rela | 東洋水産 | 10010 | 9800 | 9902 | 10010 | 581700 | 200 | 2.039 | -4.247 | |
| 2024-11-12 | 15:30 | 2875 etc rela | 東洋水産 | 9850 | 9607 | 9720 | 9810 | 607500 | 163 | 1.69 | -52.838 | |
| 2024-11-11 | 15:30 | 2875 etc rela | 東洋水産 | 9815 | 9246 | 9257 | 9647 | 1288100 | 666 | 7.416 | -7.736 | |
| 2024-11-08 | 15:30 | 2875 etc rela | 東洋水産 | 9292 | 8605 | 8989 | 8981 | 1396100 | -8 | -0.089 | 133.228 | |
| 2024-11-07 | 15:30 | 2875 etc rela | 東洋水産 | 9115 | 8888 | 8966 | 8989 | 598600 | 83 | 0.932 | 2.028 | |
| 2024-11-06 | 15:30 | 2875 etc rela | 東洋水産 | 9080 | 8855 | 8877 | 8906 | 586700 | -19 | -0.213 | 15.538 | |
| 2024-11-05 | 15:30 | 2875 etc rela | 東洋水産 | 8965 | 8745 | 8850 | 8925 | 507800 | 119 | 1.351 | 1.662 | |
| 2024-11-01 | 15:00 | 2875 etc rela | 東洋水産 | 8972 | 8800 | 8942 | 8806 | 499500 | -226 | -2.502 | 18.985 | |
| 2024-10-31 | 15:00 | 2875 etc rela | 東洋水産 | 9081 | 8901 | 8925 | 9032 | 419800 | -43 | -0.474 | -71.689 | |
| 2024-10-30 | 15:00 | 2875 etc rela | 東洋水産 | 9166 | 9032 | 9097 | 9075 | 1482800 | 25 | 0.276 | 206.49 | |
| 2024-10-29 | 15:00 | 2875 etc rela | 東洋水産 | 9092 | 8939 | 9000 | 9050 | 483800 | 223 | 2.526 | 33.757 | |
| 2024-10-28 | 15:00 | 2875 etc rela | 東洋水産 | 8870 | 8717 | 8774 | 8827 | 361700 | 88 | 1.007 | -0.331 | |
| 2024-10-25 | 15:00 | 2875 etc rela | 東洋水産 | 8761 | 8560 | 8700 | 8739 | 362900 | 71 | 0.819 | 1.397 | |
| 2024-10-24 | 15:00 | 2875 etc rela | 東洋水産 | 8718 | 8600 | 8700 | 8668 | 357900 | -111 | -1.264 | -3.061 | |
| 2024-10-23 | 15:00 | 2875 etc rela | 東洋水産 | 8849 | 8687 | 8800 | 8779 | 369200 | 9 | 0.103 | 10.275 | |
| 2024-10-22 | 15:00 | 2875 etc rela | 東洋水産 | 8865 | 8710 | 8788 | 8770 | 334800 | -25 | -0.284 | -23.052 | |
| 2024-10-21 | 15:00 | 2875 etc rela | 東洋水産 | 8950 | 8793 | 8950 | 8795 | 435100 | -168 | -1.874 | 11.765 | |
| 2024-10-18 | 15:00 | 2875 etc rela | 東洋水産 | 8999 | 8913 | 8976 | 8963 | 389300 | 0 | 0 | 11.739 | |
| 2024-10-17 | 15:00 | 2875 etc rela | 東洋水産 | 9063 | 8927 | 9063 | 8963 | 348400 | -99 | -1.092 | -16.491 | |
| 2024-10-16 | 15:00 | 2875 etc rela | 東洋水産 | 9274 | 9040 | 9126 | 9062 | 417200 | -238 | -2.559 | -10.606 | |
| 2024-10-15 | 15:00 | 2875 etc rela | 東洋水産 | 9367 | 9238 | 9281 | 9300 | 466700 | 98 | 1.065 | 8.788 | |
| 2024-10-11 | 15:00 | 2875 etc rela | 東洋水産 | 9291 | 9139 | 9261 | 9202 | 429000 | -107 | -1.149 | -23.215 | |
| 2024-10-10 | 15:00 | 2875 etc rela | 東洋水産 | 9403 | 9179 | 9384 | 9309 | 558700 | -49 | -0.524 | 108.082 | |
| 2024-10-09 | 15:00 | 2875 etc rela | 東洋水産 | 9470 | 9311 | 9360 | 9358 | 268500 | 44 | 0.472 | -35.919 | |
| 2024-10-08 | 15:00 | 2875 etc rela | 東洋水産 | 9591 | 9300 | 9570 | 9314 | 419000 | -406 | -4.177 | 29.122 | |
| 2024-10-07 | 15:00 | 2875 etc rela | 東洋水産 | 9761 | 9622 | 9643 | 9720 | 324500 | 171 | 1.791 | -11.725 | |
| 2024-10-04 | 15:00 | 2875 etc rela | 東洋水産 | 9595 | 9436 | 9492 | 9549 | 367600 | 138 | 1.466 | 3.842 | |
| 2024-10-03 | 15:00 | 2875 etc rela | 東洋水産 | 9663 | 9392 | 9629 | 9411 | 354000 | 82 | 0.879 | -25.489 | |
| 2024-10-02 | 15:00 | 2875 etc rela | 東洋水産 | 9532 | 9302 | 9422 | 9329 | 475100 | -150 | -1.582 | 30.63 | |
| 2024-10-01 | 15:00 | 2875 etc rela | 東洋水産 | 9594 | 9406 | 9429 | 9479 | 363700 | 130 | 1.391 | -25.881 | |
| 2024-09-30 | 15:00 | 2875 etc rela | 東洋水産 | 9457 | 9270 | 9350 | 9349 | 490700 | -389 | -3.995 | 24.828 | |
| 2024-09-27 | 15:00 | 2875 etc rela | 東洋水産 | 9759 | 9448 | 9563 | 9738 | 393100 | 91 | 0.943 | -34.297 | |
| 2024-09-26 | 15:00 | 2875 etc rela | 東洋水産 | 9647 | 9252 | 9299 | 9647 | 598300 | 498 | 5.443 | 84.206 | |
| 2024-09-25 | 15:00 | 2875 etc rela | 東洋水産 | 9228 | 9090 | 9228 | 9149 | 324800 | -170 | -1.824 | -38.947 | |
| 2024-09-24 | 15:00 | 2875 etc rela | 東洋水産 | 9567 | 9226 | 9273 | 9319 | 532000 | 157 | 1.714 | -27.233 | |
| 2024-09-20 | 15:00 | 2875 etc rela | 東洋水産 | 9320 | 9111 | 9275 | 9162 | 731100 | -197 | -2.105 | 122.286 | |
| 2024-09-19 | 15:00 | 2875 etc rela | 東洋水産 | 9429 | 9213 | 9250 | 9359 | 328900 | 185 | 2.017 | -4.39 | |
| 2024-09-18 | 15:00 | 2875 etc rela | 東洋水産 | 9277 | 8955 | 9231 | 9174 | 344000 | -57 | -0.617 | -3.289 | |
| 2024-09-17 | 15:00 | 2875 etc rela | 東洋水産 | 9245 | 9052 | 9215 | 9231 | 355700 | 72 | 0.786 | -21.496 | |
| 2024-09-13 | 15:00 | 2875 etc rela | 東洋水産 | 9201 | 9067 | 9098 | 9159 | 453100 | 7 | 0.076 | -4.429 | |
| 2024-09-12 | 15:00 | 2875 etc rela | 東洋水産 | 9332 | 9106 | 9298 | 9152 | 474100 | -23 | -0.251 | -13.501 | |
| 2024-09-11 | 15:00 | 2875 etc rela | 東洋水産 | 9299 | 9081 | 9165 | 9175 | 548100 | -98 | -1.057 | -3.656 | |
| 2024-09-10 | 15:00 | 2875 etc rela | 東洋水産 | 9355 | 8968 | 8990 | 9273 | 568900 | 306 | 3.413 | 73.551 | |
| 2024-09-09 | 15:00 | 2875 etc rela | 東洋水産 | 8990 | 8719 | 8761 | 8967 | 327800 | -6 | -0.067 | -20.649 | |
| 2024-09-06 | 15:00 | 2875 etc rela | 東洋水産 | 9084 | 8882 | 8903 | 8973 | 413100 | 54 | 0.605 | 62.959 | |
| 2024-09-05 | 15:00 | 2875 etc rela | 東洋水産 | 9069 | 8871 | 9037 | 8919 | 253500 | -43 | -0.48 | -22.215 | |
| 2024-09-04 | 15:00 | 2875 etc rela | 東洋水産 | 9099 | 8900 | 8900 | 8962 | 325900 | -165 | -1.808 | -5.945 | |
| 2024-09-03 | 15:00 | 2875 etc rela | 東洋水産 | 9240 | 9052 | 9107 | 9127 | 346500 | 110 | 1.22 | -12.1 | |
| 2024-09-02 | 15:00 | 2875 etc rela | 東洋水産 | 9150 | 8951 | 9122 | 9017 | 394200 | -68 | -0.748 | -19.976 | |
| 2024-08-30 | 15:00 | 2875 etc rela | 東洋水産 | 9161 | 9036 | 9050 | 9085 | 492600 | -25 | -0.274 | -24.828 | |
| 2024-08-29 | 15:00 | 2875 etc rela | 東洋水産 | 9390 | 9106 | 9279 | 9110 | 655300 | -469 | -4.896 | 183.925 | |
| 2024-08-28 | 15:00 | 2875 etc rela | 東洋水産 | 9638 | 9471 | 9600 | 9579 | 230800 | -100 | -1.033 | 24.892 | |
| 2024-08-27 | 15:00 | 2875 etc rela | 東洋水産 | 9699 | 9573 | 9614 | 9679 | 184800 | 64 | 0.666 | -34.165 | |
| 2024-08-26 | 15:00 | 2875 etc rela | 東洋水産 | 9723 | 9500 | 9719 | 9615 | 280700 | -173 | -1.767 | -5.552 | |
| 2024-08-23 | 15:00 | 2875 etc rela | 東洋水産 | 9788 | 9603 | 9603 | 9788 | 297200 | 189 | 1.969 | 25.666 | |
| 2024-08-22 | 15:00 | 2875 etc rela | 東洋水産 | 9700 | 9521 | 9669 | 9599 | 236500 | -43 | -0.446 | -22.23 | |
| 2024-08-21 | 15:00 | 2875 etc rela | 東洋水産 | 9707 | 9505 | 9505 | 9642 | 304100 | -58 | -0.598 | 11.433 | |
| 2024-08-20 | 15:00 | 2875 etc rela | 東洋水産 | 9722 | 9560 | 9650 | 9700 | 272900 | 146 | 1.528 | -18.852 | |
| 2024-08-19 | 15:00 | 2875 etc rela | 東洋水産 | 9665 | 9523 | 9600 | 9554 | 336300 | -55 | -0.572 | 7.616 | |
| 2024-08-16 | 15:00 | 2875 etc rela | 東洋水産 | 9639 | 9502 | 9584 | 9609 | 312500 | 175 | 1.855 | -38.941 | |
| 2024-08-15 | 15:00 | 2875 etc rela | 東洋水産 | 9497 | 9076 | 9110 | 9434 | 511800 | 305 | 3.341 | 31.704 | |
| 2024-08-14 | 15:00 | 2875 etc rela | 東洋水産 | 9130 | 8995 | 9063 | 9129 | 388600 | 59 | 0.65 | 42.188 | |
| 2024-08-13 | 15:00 | 2875 etc rela | 東洋水産 | 9132 | 8974 | 9000 | 9070 | 273300 | 90 | 1.002 | -52.195 | |
| 2024-08-09 | 15:00 | 2875 etc rela | 東洋水産 | 9210 | 8797 | 8988 | 8980 | 571700 | 80 | 0.899 | -0.366 | |
| 2024-08-08 | 15:00 | 2875 etc rela | 東洋水産 | 9162 | 8855 | 9089 | 8900 | 573800 | -269 | -2.934 | -38.605 | |
| 2024-08-07 | 15:00 | 2875 etc rela | 東洋水産 | 9539 | 9014 | 9022 | 9169 | 934600 | 175 | 1.946 | -16.412 | |
| 2024-08-06 | 15:00 | 2875 etc rela | 東洋水産 | 9185 | 8534 | 8534 | 8994 | 1118100 | 777 | 9.456 | -8.562 | |
| 2024-08-05 | 15:00 | 2875 etc rela | 東洋水産 | 8871 | 8095 | 8718 | 8217 | 1222800 | -1030 | -11.139 | 56.749 | |
| 2024-08-02 | 15:00 | 2875 etc rela | 東洋水産 | 9625 | 9200 | 9625 | 9247 | 780100 | -640 | -6.473 | -54.096 | |
| 2024-08-01 | 15:00 | 2875 etc rela | 東洋水産 | 10215 | 9791 | 10170 | 9887 | 1699400 | -358 | -3.494 | -4.448 | |
| 2024-07-31 | 15:00 | 2875 etc rela | 東洋水産 | 10440 | 9480 | 9500 | 10245 | 1778500 | 730 | 7.672 | 357.551 | |
| 2024-07-30 | 15:00 | 2875 etc rela | 東洋水産 | 9564 | 9412 | 9550 | 9515 | 388700 | -146 | -1.511 | 11.953 | |
| 2024-07-29 | 15:00 | 2875 etc rela | 東洋水産 | 9712 | 9539 | 9550 | 9661 | 347200 | 242 | 2.569 | -20.586 | |
| 2024-07-26 | 15:00 | 2875 etc rela | 東洋水産 | 9546 | 9400 | 9512 | 9419 | 437200 | -30 | -0.317 | -25.15 | |
| 2024-07-25 | 15:00 | 2875 etc rela | 東洋水産 | 9573 | 9350 | 9523 | 9449 | 584100 | -134 | -1.398 | 11.3 | |
| 2024-07-24 | 15:00 | 2875 etc rela | 東洋水産 | 9870 | 9580 | 9730 | 9583 | 524800 | -167 | -1.713 | 53.361 | |
| 2024-07-23 | 15:00 | 2875 etc rela | 東洋水産 | 9776 | 9621 | 9635 | 9750 | 342200 | 150 | 1.562 | -34.002 | |
| 2024-07-22 | 15:00 | 2875 etc rela | 東洋水産 | 9965 | 9590 | 9959 | 9600 | 518500 | -330 | -3.323 | 35.947 | |
| 2024-07-19 | 15:00 | 2875 etc rela | 東洋水産 | 10000 | 9811 | 9907 | 9930 | 381400 | 54 | 0.547 | -42.098 | |
| 2024-07-18 | 15:00 | 2875 etc rela | 東洋水産 | 9985 | 9531 | 9531 | 9876 | 658700 | 207 | 2.141 | 25.181 | |
| 2024-07-17 | 15:00 | 2875 etc rela | 東洋水産 | 9718 | 9603 | 9718 | 9669 | 526200 | -49 | -0.504 | 29.99 | |
| 2024-07-16 | 15:00 | 2875 etc rela | 東洋水産 | 9866 | 9704 | 9750 | 9718 | 404800 | -53 | -0.542 | -17.27 | |
| 2024-07-12 | 15:00 | 2875 etc rela | 東洋水産 | 10070 | 9750 | 9890 | 9771 | 489300 | -207 | -2.075 | -7.277 | |
| 2024-07-11 | 15:00 | 2875 etc rela | 東洋水産 | 10030 | 9848 | 9875 | 9978 | 527700 | 131 | 1.33 | -21.274 | |
| 2024-07-10 | 15:00 | 2875 etc rela | 東洋水産 | 9956 | 9782 | 9890 | 9847 | 670300 | -62 | -0.626 | -12.172 | |
| 2024-07-09 | 15:00 | 2875 etc rela | 東洋水産 | 9980 | 9740 | 9835 | 9909 | 763200 | 128 | 1.309 | 16.572 | |
| 2024-07-08 | 15:00 | 2875 etc rela | 東洋水産 | 9786 | 9520 | 9539 | 9781 | 654700 | 280 | 2.947 | 1.598 | |
| 2024-07-05 | 15:00 | 2875 etc rela | 東洋水産 | 9606 | 9400 | 9435 | 9501 | 644400 | 164 | 1.756 | 39.753 | |
| 2024-07-04 | 15:00 | 2875 etc rela | 東洋水産 | 9529 | 9241 | 9451 | 9337 | 461100 | -149 | -1.571 | -34.781 | |
| 2024-07-03 | 15:00 | 2875 etc rela | 東洋水産 | 9522 | 9220 | 9487 | 9486 | 707000 | 34 | 0.36 | -20.023 | |
| 2024-07-02 | 15:00 | 2875 etc rela | 東洋水産 | 9494 | 9100 | 9114 | 9452 | 884000 | -112 | -1.171 | 112.398 | |
| 2024-07-01 | 15:00 | 2875 etc rela | 東洋水産 | 9645 | 9472 | 9572 | 9564 | 416200 | 29 | 0.304 | 15.291 | |
| 2024-06-28 | 15:00 | 2875 etc rela | 東洋水産 | 9667 | 9535 | 9548 | 9535 | 361000 | -12 | -0.126 | 0.361 | |
| 2024-06-27 | 15:00 | 2875 etc rela | 東洋水産 | 9732 | 9510 | 9640 | 9547 | 359700 | -110 | -1.139 | 9.165 | |
| 2024-06-26 | 15:00 | 2875 etc rela | 東洋水産 | 9704 | 9592 | 9680 | 9657 | 329500 | -48 | -0.495 | -33.649 | |
| 2024-06-25 | 15:00 | 2875 etc rela | 東洋水産 | 9832 | 9680 | 9720 | 9705 | 496600 | 81 | 0.842 | 6.316 | |
| 2024-06-24 | 15:00 | 2875 etc rela | 東洋水産 | 9677 | 9491 | 9538 | 9624 | 467100 | 167 | 1.766 | -45.869 | |
| 2024-06-21 | 15:00 | 2875 etc rela | 東洋水産 | 9584 | 9450 | 9541 | 9457 | 862900 | -5 | -0.053 | 85.69 | |
| 2024-06-20 | 15:00 | 2875 etc rela | 東洋水産 | 9593 | 9367 | 9415 | 9462 | 464700 | -103 | -1.077 | 25.527 | |
| 2024-06-19 | 15:00 | 2875 etc rela | 東洋水産 | 9776 | 9485 | 9716 | 9565 | 370200 | -210 | -2.148 | -38.576 | |
| 2024-06-18 | 15:00 | 2875 etc rela | 東洋水産 | 9903 | 9680 | 9749 | 9775 | 602700 | 137 | 1.421 | 16.622 | |
| 2024-06-17 | 15:00 | 2875 etc rela | 東洋水産 | 9728 | 9461 | 9560 | 9638 | 516800 | -18 | -0.186 | -6.849 | |
| 2024-06-14 | 15:00 | 2875 etc rela | 東洋水産 | 9728 | 9532 | 9550 | 9656 | 554800 | 120 | 1.258 | -24.763 | |
| 2024-06-13 | 15:00 | 2875 etc rela | 東洋水産 | 9870 | 9514 | 9800 | 9536 | 737400 | -338 | -3.423 | -5.812 | |
| 2024-06-12 | 15:00 | 2875 etc rela | 東洋水産 | 10030 | 9752 | 9800 | 9874 | 782900 | 129 | 1.324 | 23.427 | |
| 2024-06-11 | 15:00 | 2875 etc rela | 東洋水産 | 9862 | 9712 | 9713 | 9745 | 634300 | -99 | -1.006 | -4.831 | |
| 2024-06-10 | 15:00 | 2875 etc rela | 東洋水産 | 10010 | 9723 | 10000 | 9844 | 666500 | -98 | -0.986 | -3.195 | |
| 2024-06-07 | 15:00 | 2875 etc rela | 東洋水産 | 10100 | 9929 | 10015 | 9942 | 688500 | 80 | 0.811 | -30.123 | |
| 2024-06-06 | 15:00 | 2875 etc rela | 東洋水産 | 10415 | 9862 | 10300 | 9862 | 985300 | -418 | -4.066 | -28.18 | |
| 2024-06-05 | 15:00 | 2875 etc rela | 東洋水産 | 10785 | 10145 | 10570 | 10280 | 1371900 | -655 | -5.99 | 266.133 | |
| 2024-06-04 | 15:00 | 2875 etc rela | 東洋水産 | 11135 | 10820 | 11085 | 10935 | 374700 | -230 | -2.06 | -4.535 | |
| 2024-06-03 | 15:00 | 2875 etc rela | 東洋水産 | 11395 | 11040 | 11280 | 11165 | 392500 | -145 | -1.282 | -13.831 | |
| 2024-05-31 | 15:00 | 2875 etc rela | 東洋水産 | 11345 | 11010 | 11020 | 11310 | 455500 | 110 | 0.982 | 17.7 | |
| 2024-05-30 | 15:00 | 2875 etc rela | 東洋水産 | 11220 | 10950 | 10960 | 11200 | 387000 | 85 | 0.765 | 8.191 | |
| 2024-05-29 | 15:00 | 2875 etc rela | 東洋水産 | 11430 | 11075 | 11385 | 11115 | 357700 | -160 | -1.419 | 11.191 | |
| 2024-05-28 | 15:00 | 2875 etc rela | 東洋水産 | 11335 | 11190 | 11285 | 11275 | 321700 | -15 | -0.133 | -3.97 | |
| 2024-05-27 | 15:00 | 2875 etc rela | 東洋水産 | 11330 | 11115 | 11250 | 11290 | 335000 | 150 | 1.346 | -29.548 | |
| 2024-05-24 | 15:00 | 2875 etc rela | 東洋水産 | 11430 | 11120 | 11400 | 11140 | 475500 | -255 | -2.238 | 23.539 | |
| 2024-05-23 | 15:00 | 2875 etc rela | 東洋水産 | 11450 | 11230 | 11400 | 11395 | 384900 | -15 | -0.131 | -22.305 | |
| 2024-05-22 | 15:00 | 2875 etc rela | 東洋水産 | 11800 | 11350 | 11800 | 11410 | 495400 | -295 | -2.52 | -14.719 | |
| 2024-05-21 | 15:00 | 2875 etc rela | 東洋水産 | 11780 | 11490 | 11545 | 11705 | 580900 | 170 | 1.474 | -26.811 | |
| 2024-05-20 | 15:00 | 2875 etc rela | 東洋水産 | 11775 | 10970 | 10970 | 11535 | 793700 | 440 | 3.966 | 45.5 | |
| 2024-05-17 | 15:00 | 2875 etc rela | 東洋水産 | 11185 | 10755 | 10805 | 11095 | 545500 | 340 | 3.161 | 23.5 | |
| 2024-05-16 | 15:00 | 2875 etc rela | 東洋水産 | 10755 | 10350 | 10510 | 10755 | 441700 | 135 | 1.271 | -22.577 | |
| 2024-05-15 | 15:00 | 2875 etc rela | 東洋水産 | 10690 | 10370 | 10485 | 10620 | 570500 | 115 | 1.095 | -39.534 | |
| 2024-05-14 | 15:00 | 2875 etc rela | 東洋水産 | 10960 | 10335 | 10870 | 10505 | 943500 | -375 | -3.447 | -42.815 | |
| 2024-05-13 | 15:00 | 2875 etc rela | 東洋水産 | 10980 | 10440 | 10905 | 10880 | 1649900 | -625 | -5.432 | -18.948 | |
| 2024-05-10 | 15:00 | 2875 etc rela | 東洋水産 | 11505 | 9944 | 10205 | 11505 | 2035600 | 1435 | 14.25 | 364.431 | |
| 2024-05-09 | 15:00 | 2875 etc rela | 東洋水産 | 10130 | 9970 | 10105 | 10070 | 438300 | 10 | 0.099 | -21.395 | |
| 2024-05-08 | 15:00 | 2875 etc rela | 東洋水産 | 10240 | 10000 | 10215 | 10060 | 557600 | -220 | -2.14 | -18.312 | |
| 2024-05-07 | 15:00 | 2875 etc rela | 東洋水産 | 10280 | 9946 | 9957 | 10280 | 682600 | 210 | 2.085 | 26.877 | |
| 2024-05-02 | 15:00 | 2875 etc rela | 東洋水産 | 10120 | 9908 | 9989 | 10070 | 538000 | 85 | 0.851 | -14.016 | |
| 2024-05-01 | 15:00 | 2875 etc rela | 東洋水産 | 10065 | 9730 | 9841 | 9985 | 625700 | 144 | 1.463 | -32.67 | |
| 2024-04-30 | 15:00 | 2875 etc rela | 東洋水産 | 9998 | 9741 | 9776 | 9841 | 929300 | 297 | 3.112 | 49.96 | |
| 2024-04-26 | 15:00 | 2875 etc rela | 東洋水産 | 9598 | 9218 | 9222 | 9544 | 619700 | 387 | 4.226 | 22.567 | |
| 2024-04-25 | 15:00 | 2875 etc rela | 東洋水産 | 9578 | 9157 | 9554 | 9157 | 505600 | -124 | -1.336 | 77.966 | |
| 2024-04-24 | 15:00 | 2875 etc rela | 東洋水産 | 9312 | 9178 | 9200 | 9281 | 284100 | 81 | 0.88 | -18.127 | |
| 2024-04-23 | 15:00 | 2875 etc rela | 東洋水産 | 9240 | 9100 | 9240 | 9200 | 347000 | -42 | -0.454 | -6.444 | |
| 2024-04-22 | 15:00 | 2875 etc rela | 東洋水産 | 9340 | 9117 | 9122 | 9242 | 370900 | 120 | 1.316 | -35.652 | |
| 2024-04-19 | 15:00 | 2875 etc rela | 東洋水産 | 9298 | 9005 | 9128 | 9122 | 576400 | -108 | -1.17 | 57.271 | |
| 2024-04-18 | 15:00 | 2875 etc rela | 東洋水産 | 9272 | 8998 | 9001 | 9230 | 366500 | -20 | -0.216 | 7.762 | |
| 2024-04-17 | 15:00 | 2875 etc rela | 東洋水産 | 9328 | 9054 | 9328 | 9250 | 340100 | 57 | 0.62 | -32.075 | |
| 2024-04-16 | 15:00 | 2875 etc rela | 東洋水産 | 9616 | 9140 | 9571 | 9193 | 500700 | -475 | -4.913 | 55.884 | |
| 2024-04-15 | 15:00 | 2875 etc rela | 東洋水産 | 9668 | 9456 | 9471 | 9668 | 321200 | 101 | 1.056 | -28.495 | |
| 2024-04-12 | 15:00 | 2875 etc rela | 東洋水産 | 9588 | 9363 | 9399 | 9567 | 449200 | 260 | 2.794 | 53.311 | |
| 2024-04-11 | 15:00 | 2875 etc rela | 東洋水産 | 9335 | 9077 | 9100 | 9307 | 293000 | 128 | 1.394 | -10.969 | |
| 2024-04-10 | 15:00 | 2875 etc rela | 東洋水産 | 9242 | 9104 | 9108 | 9179 | 329100 | -24 | -0.261 | -33.448 | |
| 2024-04-09 | 15:00 | 2875 etc rela | 東洋水産 | 9231 | 9076 | 9139 | 9203 | 494500 | 237 | 2.643 | 66.779 | |
| 2024-04-08 | 15:00 | 2875 etc rela | 東洋水産 | 9021 | 8853 | 8995 | 8966 | 296500 | 19 | 0.212 | -7.833 | |
| 2024-04-05 | 15:00 | 2875 etc rela | 東洋水産 | 9041 | 8838 | 8990 | 8947 | 321700 | -138 | -1.519 | 5.165 | |
| 2024-04-04 | 15:00 | 2875 etc rela | 東洋水産 | 9120 | 8987 | 9007 | 9085 | 305900 | 78 | 0.866 | 0.098 | |
| 2024-04-03 | 15:00 | 2875 etc rela | 東洋水産 | 9056 | 8800 | 8900 | 9007 | 305600 | 67 | 0.749 | -40.66 | |
| 2024-04-02 | 15:00 | 2875 etc rela | 東洋水産 | 9180 | 8915 | 9041 | 8940 | 515000 | -25 | -0.279 | -29.75 | |
| 2024-04-01 | 15:00 | 2875 etc rela | 東洋水産 | 9438 | 8944 | 9325 | 8965 | 733100 | -510 | -5.383 | 157.499 | |
| 2024-03-29 | 15:00 | 2875 etc rela | 東洋水産 | 9518 | 9251 | 9261 | 9475 | 284700 | 234 | 2.532 | -32.996 | |
| 2024-03-28 | 15:00 | 2875 etc rela | 東洋水産 | 9502 | 9207 | 9402 | 9241 | 424900 | -258 | -2.716 | -10.941 | |
| 2024-03-27 | 15:00 | 2875 etc rela | 東洋水産 | 9660 | 9456 | 9660 | 9499 | 477100 | -137 | -1.422 | 26.619 | |
| 2024-03-26 | 15:00 | 2875 etc rela | 東洋水産 | 9673 | 9520 | 9651 | 9636 | 376800 | -86 | -0.885 | -31.863 | |
| 2024-03-25 | 15:00 | 2875 etc rela | 東洋水産 | 9909 | 9699 | 9832 | 9722 | 553000 | -35 | -0.359 | -17.463 | |
| 2024-03-22 | 15:00 | 2875 etc rela | 東洋水産 | 9799 | 9480 | 9489 | 9757 | 670000 | 358 | 3.809 | 40.109 | |
| 2024-03-21 | 15:00 | 2875 etc rela | 東洋水産 | 9414 | 9250 | 9250 | 9399 | 478200 | 221 | 2.408 | -4.322 | |
| 2024-03-19 | 15:00 | 2875 etc rela | 東洋水産 | 9198 | 8992 | 9090 | 9178 | 499800 | 188 | 2.091 | 13.41 | |
| 2024-03-18 | 15:00 | 2875 etc rela | 東洋水産 | 9043 | 8872 | 8890 | 8990 | 440700 | 122 | 1.376 | -6.334 | |
| 2024-03-15 | 15:00 | 2875 etc rela | 東洋水産 | 8961 | 8737 | 8770 | 8868 | 470500 | 135 | 1.546 | 33.286 | |
| 2024-03-14 | 15:00 | 2875 etc rela | 東洋水産 | 8747 | 8573 | 8665 | 8733 | 353000 | 72 | 0.831 | -11.772 | |
| 2024-03-13 | 15:00 | 2875 etc rela | 東洋水産 | 8776 | 8560 | 8670 | 8661 | 400100 | 24 | 0.278 | -19.448 | |
| 2024-03-12 | 15:00 | 2875 etc rela | 東洋水産 | 8647 | 8321 | 8418 | 8637 | 496700 | 73 | 0.852 | 17.479 | |
| 2024-03-11 | 15:00 | 2875 etc rela | 東洋水産 | 8766 | 8484 | 8688 | 8564 | 422800 | -202 | -2.304 | -12.861 | |
| 2024-03-08 | 15:00 | 2875 etc rela | 東洋水産 | 8774 | 8621 | 8714 | 8766 | 485200 | -83 | -0.938 | -7.103 | |
| 2024-03-07 | 15:00 | 2875 etc rela | 東洋水産 | 9150 | 8814 | 9041 | 8849 | 522300 | -205 | -2.264 | 38.138 | |
| 2024-03-06 | 15:00 | 2875 etc rela | 東洋水産 | 9083 | 8840 | 8852 | 9054 | 378100 | 166 | 1.868 | 60.076 | |
| 2024-03-05 | 15:00 | 2875 etc rela | 東洋水産 | 8929 | 8792 | 8818 | 8888 | 236200 | 72 | 0.817 | -30.509 | |
| 2024-03-04 | 15:00 | 2875 etc rela | 東洋水産 | 8861 | 8743 | 8797 | 8816 | 339900 | 50 | 0.57 | 8.18 | |
| 2024-03-01 | 15:00 | 2875 etc rela | 東洋水産 | 8767 | 8603 | 8654 | 8766 | 314200 | 60 | 0.689 | -24.868 | |
| 2024-02-29 | 15:00 | 2875 etc rela | 東洋水産 | 8735 | 8553 | 8603 | 8706 | 418200 | 206 | 2.424 | 34.469 | |
| 2024-02-28 | 15:00 | 2875 etc rela | 東洋水産 | 8636 | 8435 | 8557 | 8500 | 311000 | -140 | -1.62 | 51.633 | |
| 2024-02-27 | 15:00 | 2875 etc rela | 東洋水産 | 8674 | 8573 | 8620 | 8640 | 205100 | -70 | -0.804 | -29.76 | |
| 2024-02-26 | 15:00 | 2875 etc rela | 東洋水産 | 8809 | 8691 | 8740 | 8710 | 292000 | -30 | -0.343 | -46.363 | |
| 2024-02-22 | 15:00 | 2875 etc rela | 東洋水産 | 8785 | 8518 | 8548 | 8740 | 544400 | 296 | 3.505 | 83.361 | |
| 2024-02-21 | 15:00 | 2875 etc rela | 東洋水産 | 8549 | 8400 | 8490 | 8444 | 296900 | 25 | 0.297 | -35.4 | |
| 2024-02-20 | 15:00 | 2875 etc rela | 東洋水産 | 8689 | 8413 | 8596 | 8419 | 459600 | -130 | -1.521 | -5.839 | |
| 2024-02-19 | 15:00 | 2875 etc rela | 東洋水産 | 8552 | 8232 | 8243 | 8549 | 488100 | 317 | 3.851 | 38.272 | |
| 2024-02-16 | 15:00 | 2875 etc rela | 東洋水産 | 8350 | 8137 | 8240 | 8232 | 353000 | 70 | 0.858 | -8.192 | |
| 2024-02-15 | 15:00 | 2875 etc rela | 東洋水産 | 8223 | 8043 | 8120 | 8162 | 384500 | -29 | -0.354 | -40.332 | |
| 2024-02-14 | 15:00 | 2875 etc rela | 東洋水産 | 8191 | 7989 | 8040 | 8191 | 644400 | 201 | 2.516 | 58.368 | |
| 2024-02-13 | 15:00 | 2875 etc rela | 東洋水産 | 8017 | 7939 | 8000 | 7990 | 406900 | -10 | -0.125 | 14.814 | |
| 2024-02-09 | 15:00 | 2875 etc rela | 東洋水産 | 8130 | 7943 | 7970 | 8000 | 354400 | 6 | 0.075 | -3.565 | |
| 2024-02-08 | 15:00 | 2875 etc rela | 東洋水産 | 8058 | 7917 | 8007 | 7994 | 367500 | -59 | -0.733 | 11.77 | |
| 2024-02-07 | 15:00 | 2875 etc rela | 東洋水産 | 8194 | 8006 | 8111 | 8053 | 328800 | -58 | -0.715 | -11.779 | |
| 2024-02-06 | 15:00 | 2875 etc rela | 東洋水産 | 8163 | 7971 | 8061 | 8111 | 372700 | 3 | 0.037 | -11.745 | |
| 2024-02-05 | 15:00 | 2875 etc rela | 東洋水産 | 8108 | 7911 | 7977 | 8108 | 422300 | 131 | 1.642 | -35.821 | |
| 2024-02-02 | 15:00 | 2875 etc rela | 東洋水産 | 8272 | 7957 | 8200 | 7977 | 658000 | -163 | -2.002 | -44.449 | |
| 2024-02-01 | 15:00 | 2875 etc rela | 東洋水産 | 8240 | 7724 | 7856 | 8140 | 1184500 | 434 | 5.632 | -42.91 | |
| 2024-01-31 | 15:00 | 2875 etc rela | 東洋水産 | 8055 | 7500 | 7825 | 7706 | 2074800 | -185 | -2.344 | 734.258 | |
| 2024-01-30 | 15:00 | 2875 etc rela | 東洋水産 | 7935 | 7873 | 7898 | 7891 | 248700 | -32 | -0.404 | -13.766 | |
| 2024-01-29 | 15:00 | 2875 etc rela | 東洋水産 | 7976 | 7868 | 7868 | 7923 | 288400 | 98 | 1.252 | -26.259 | |
| 2024-01-26 | 15:00 | 2875 etc rela | 東洋水産 | 7878 | 7788 | 7850 | 7825 | 391100 | -38 | -0.483 | 17.943 | |
| 2024-01-25 | 15:00 | 2875 etc rela | 東洋水産 | 7884 | 7802 | 7855 | 7863 | 331600 | 14 | 0.178 | -34.505 | |
| 2024-01-24 | 15:00 | 2875 etc rela | 東洋水産 | 7894 | 7751 | 7865 | 7849 | 506300 | -119 | -1.493 | 71.163 | |
| 2024-01-23 | 15:00 | 2875 etc rela | 東洋水産 | 8060 | 7941 | 7995 | 7968 | 295800 | -80 | -0.994 | 16.503 | |
| 2024-01-22 | 15:00 | 2875 etc rela | 東洋水産 | 8051 | 7960 | 8014 | 8048 | 253900 | 28 | 0.349 | -44.768 | |
| 2024-01-19 | 15:00 | 2875 etc rela | 東洋水産 | 8158 | 7994 | 8118 | 8020 | 459700 | -45 | -0.558 | 20.214 | |
| 2024-01-18 | 15:00 | 2875 etc rela | 東洋水産 | 8098 | 7982 | 8049 | 8065 | 382400 | 81 | 1.015 | 10.937 | |
| 2024-01-17 | 15:00 | 2875 etc rela | 東洋水産 | 8120 | 7979 | 8100 | 7984 | 344700 | -34 | -0.424 | 19.854 | |
| 2024-01-16 | 15:00 | 2875 etc rela | 東洋水産 | 8069 | 7981 | 8069 | 8018 | 287600 | -43 | -0.533 | 25.098 | |
| 2024-01-15 | 15:00 | 2875 etc rela | 東洋水産 | 8085 | 8027 | 8049 | 8061 | 229900 | 61 | 0.762 | -37.527 | |
| 2024-01-12 | 15:00 | 2875 etc rela | 東洋水産 | 8096 | 7963 | 8057 | 8000 | 368000 | 0 | 0 | -53.652 | |
| 2024-01-11 | 15:00 | 2875 etc rela | 東洋水産 | 8174 | 7981 | 8020 | 8000 | 794000 | -20 | -0.249 | 49.36 | |
| 2024-01-10 | 15:00 | 2875 etc rela | 東洋水産 | 8060 | 7898 | 7909 | 8020 | 531600 | 311 | 4.034 | 44.614 | |
| 2024-01-09 | 15:00 | 2875 etc rela | 東洋水産 | 7711 | 7570 | 7612 | 7709 | 367600 | 109 | 1.434 | -8.352 | |
| 2024-01-05 | 15:00 | 2875 etc rela | 東洋水産 | 7653 | 7548 | 7624 | 7600 | 401100 | 23 | 0.304 | -36.855 | |
| 2024-01-04 | 15:00 | 2875 etc rela | 東洋水産 | 7585 | 7353 | 7360 | 7577 | 635200 | 297 | 4.08 | 143.372 | |
| 2023-12-29 | 15:00 | 2875 etc rela | 東洋水産 | 7311 | 7224 | 7310 | 7280 | 261000 | 3 | 0.041 | 9.388 | |
| 2023-12-28 | 15:00 | 2875 etc rela | 東洋水産 | 7317 | 7259 | 7282 | 7277 | 238600 | -51 | -0.696 | 20.202 | |
| 2023-12-27 | 15:00 | 2875 etc rela | 東洋水産 | 7388 | 7323 | 7363 | 7328 | 198500 | -2 | -0.027 | 4.971 | |
| 2023-12-26 | 15:00 | 2875 etc rela | 東洋水産 | 7356 | 7262 | 7340 | 7330 | 189100 | 9 | 0.123 | -4.879 | |
| 2023-12-25 | 15:00 | 2875 etc rela | 東洋水産 | 7367 | 7278 | 7340 | 7321 | 198800 | 60 | 0.826 | -13.074 | |
| 2023-12-22 | 15:00 | 2875 etc rela | 東洋水産 | 7315 | 7226 | 7250 | 7261 | 228700 | 7 | 0.096 | 3.625 | |
| 2023-12-21 | 15:00 | 2875 etc rela | 東洋水産 | 7285 | 7230 | 7260 | 7254 | 220700 | -15 | -0.206 | -34.993 | |
| 2023-12-20 | 15:00 | 2875 etc rela | 東洋水産 | 7355 | 7258 | 7314 | 7269 | 339500 | -6 | -0.082 | -49.517 | |
| 2023-12-19 | 15:00 | 2875 etc rela | 東洋水産 | 7304 | 7129 | 7148 | 7275 | 672500 | 195 | 2.754 | 8.503 | |
| 2023-12-18 | 15:00 | 2875 etc rela | 東洋水産 | 7190 | 7050 | 7122 | 7080 | 619800 | -143 | -1.98 | -51.062 | |
| 2023-12-15 | 15:00 | 2875 etc rela | 東洋水産 | 7498 | 7184 | 7350 | 7223 | 1266500 | -277 | -3.693 | 40.162 | |
| 2023-12-14 | 15:00 | 2875 etc rela | 東洋水産 | 7572 | 7426 | 7506 | 7500 | 903600 | -102 | -1.342 | 54.832 | |
| 2023-12-13 | 15:00 | 2875 etc rela | 東洋水産 | 7845 | 7601 | 7802 | 7602 | 583600 | -318 | -4.015 | 55.71 | |
| 2023-12-12 | 15:00 | 2875 etc rela | 東洋水産 | 8041 | 7899 | 7970 | 7920 | 374800 | -47 | -0.59 | -12.163 | |
| 2023-12-11 | 15:00 | 2875 etc rela | 東洋水産 | 7980 | 7835 | 7912 | 7967 | 426700 | 94 | 1.194 | -30.764 | |
| 2023-12-08 | 15:00 | 2875 etc rela | 東洋水産 | 8011 | 7873 | 7932 | 7873 | 616300 | -159 | -1.98 | 32.253 | |
| 2023-12-07 | 15:00 | 2875 etc rela | 東洋水産 | 8163 | 8002 | 8152 | 8032 | 466000 | -69 | -0.852 | -24.154 | |
| 2023-12-06 | 15:00 | 2875 etc rela | 東洋水産 | 8103 | 7923 | 7950 | 8101 | 614400 | 166 | 2.092 | 54.8 | |
| 2023-12-05 | 15:00 | 2875 etc rela | 東洋水産 | 8009 | 7881 | 7931 | 7935 | 396900 | 35 | 0.443 | 29.241 | |
| 2023-12-04 | 15:00 | 2875 etc rela | 東洋水産 | 7929 | 7848 | 7899 | 7900 | 307100 | -35 | -0.441 | -3.062 | |
| 2023-12-01 | 15:00 | 2875 etc rela | 東洋水産 | 7982 | 7891 | 7970 | 7935 | 316800 | 65 | 0.826 | -46.622 | |
| 2023-11-30 | 15:00 | 2875 etc rela | 東洋水産 | 7870 | 7662 | 7686 | 7870 | 593500 | 146 | 1.89 | -9.486 | |
| 2023-11-29 | 15:00 | 2875 etc rela | 東洋水産 | 7759 | 7626 | 7741 | 7724 | 655700 | -91 | -1.164 | 73.512 | |
| 2023-11-28 | 15:00 | 2875 etc rela | 東洋水産 | 7944 | 7789 | 7918 | 7815 | 377900 | -89 | -1.126 | 7.024 | |
| 2023-11-27 | 15:00 | 2875 etc rela | 東洋水産 | 7999 | 7812 | 7976 | 7904 | 353100 | 38 | 0.483 | 21.091 | |
| 2023-11-24 | 15:00 | 2875 etc rela | 東洋水産 | 7921 | 7840 | 7904 | 7866 | 291600 | 47 | 0.601 | -58.235 | |
| 2023-11-22 | 15:00 | 2875 etc rela | 東洋水産 | 7905 | 7699 | 7731 | 7819 | 698200 | 227 | 2.99 | -29.751 | |
| 2023-11-21 | 15:00 | 2875 etc rela | 東洋水産 | 7919 | 7541 | 7890 | 7592 | 993900 | -340 | -4.286 | 93.705 | |
| 2023-11-20 | 15:00 | 2875 etc rela | 東洋水産 | 8028 | 7914 | 7930 | 7932 | 513100 | -8 | -0.101 | -0.831 | |
| 2023-11-17 | 15:00 | 2875 etc rela | 東洋水産 | 7943 | 7865 | 7925 | 7940 | 517400 | 15 | 0.189 | -18.648 | |
| 2023-11-16 | 15:00 | 2875 etc rela | 東洋水産 | 8005 | 7850 | 7884 | 7925 | 636000 | -24 | -0.302 | -45.337 | |
| 2023-11-15 | 15:00 | 2875 etc rela | 東洋水産 | 8005 | 7841 | 7923 | 7949 | 1163500 | 9 | 0.113 | 132.328 | |
| 2023-11-14 | 15:00 | 2875 etc rela | 東洋水産 | 8114 | 7910 | 8066 | 7940 | 500800 | -81 | -1.01 | -14.203 | |
| 2023-11-13 | 15:00 | 2875 etc rela | 東洋水産 | 8079 | 7983 | 8051 | 8021 | 583700 | -51 | -0.632 | 15.06 | |
| 2023-11-10 | 15:00 | 2875 etc rela | 東洋水産 | 8090 | 7941 | 7987 | 8072 | 507300 | 159 | 2.009 | -45.905 | |
| 2023-11-09 | 15:00 | 2875 etc rela | 東洋水産 | 7969 | 7766 | 7875 | 7913 | 937800 | -5 | -0.063 | -4.859 | |
| 2023-11-08 | 15:00 | 2875 etc rela | 東洋水産 | 8014 | 7851 | 8011 | 7918 | 985700 | -135 | -1.676 | -21.056 | |
| 2023-11-07 | 15:00 | 2875 etc rela | 東洋水産 | 8286 | 7970 | 8168 | 8053 | 1248600 | -21 | -0.26 | -8.928 | |
| 2023-11-06 | 15:00 | 2875 etc rela | 東洋水産 | 8117 | 7910 | 8000 | 8074 | 1371000 | 74 | 0.925 | -46.504 | |
| 2023-11-02 | 15:00 | 2875 etc rela | 東洋水産 | 8125 | 7805 | 7845 | 8000 | 2562800 | 395 | 5.194 | -5.127 | |
| 2023-11-01 | 15:00 | 2875 etc rela | 東洋水産 | 7757 | 7424 | 7720 | 7605 | 2701300 | 645 | 9.267 | 29.633 | |
| 2023-10-31 | 15:00 | 2875 etc rela | 東洋水産 | 7015 | 6379 | 6450 | 6960 | 2083800 | 532 | 8.276 | 185.062 | |
| 2023-10-30 | 15:00 | 2875 etc rela | 東洋水産 | 6436 | 6254 | 6281 | 6428 | 731000 | -16 | -0.248 | 5.927 | |
| 2023-10-27 | 15:00 | 2875 etc rela | 東洋水産 | 6488 | 6398 | 6448 | 6444 | 690100 | 20 | 0.311 | 9.349 | |
| 2023-10-26 | 15:00 | 2875 etc rela | 東洋水産 | 6466 | 6339 | 6340 | 6424 | 631100 | 85 | 1.341 | -36.846 | |
| 2023-10-25 | 15:00 | 2875 etc rela | 東洋水産 | 6473 | 6294 | 6298 | 6339 | 999300 | 141 | 2.275 | 22.239 | |
| 2023-10-24 | 15:00 | 2875 etc rela | 東洋水産 | 6210 | 6081 | 6112 | 6198 | 817500 | 20 | 0.324 | -17.955 | |
| 2023-10-23 | 15:00 | 2875 etc rela | 東洋水産 | 6233 | 6007 | 6050 | 6178 | 996400 | 198 | 3.311 | 69.918 | |
| 2023-10-20 | 15:00 | 2875 etc rela | 東洋水産 | 6004 | 5891 | 5900 | 5980 | 586400 | 65 | 1.099 | 19.163 | |
| 2023-10-19 | 15:00 | 2875 etc rela | 東洋水産 | 5949 | 5850 | 5850 | 5915 | 492100 | 53 | 0.904 | 7.516 | |
| 2023-10-18 | 15:00 | 2875 etc rela | 東洋水産 | 5891 | 5826 | 5891 | 5862 | 457700 | -30 | -0.509 | -39.792 | |
| 2023-10-17 | 15:00 | 2875 etc rela | 東洋水産 | 5942 | 5840 | 5845 | 5892 | 760200 | 71 | 1.22 | 30.417 | |
| 2023-10-16 | 15:00 | 2875 etc rela | 東洋水産 | 5883 | 5792 | 5859 | 5821 | 582900 | -23 | -0.394 | -17.26 | |
| 2023-10-13 | 15:00 | 2875 etc rela | 東洋水産 | 5947 | 5824 | 5942 | 5844 | 704500 | -161 | -2.681 | 43.337 | |
| 2023-10-12 | 15:00 | 2875 etc rela | 東洋水産 | 6016 | 5962 | 6000 | 6005 | 491500 | 83 | 1.402 | 12.087 | |
| 2023-10-11 | 15:00 | 2875 etc rela | 東洋水産 | 5977 | 5892 | 5921 | 5922 | 438500 | -16 | -0.269 | 8.971 | |
| 2023-10-10 | 15:00 | 2875 etc rela | 東洋水産 | 5964 | 5879 | 5879 | 5938 | 402400 | 66 | 1.124 | 10.247 | |
| 2023-10-06 | 15:00 | 2875 etc rela | 東洋水産 | 5920 | 5849 | 5873 | 5872 | 365000 | -2 | -0.034 | -17.365 | |
| 2023-10-05 | 15:00 | 2875 etc rela | 東洋水産 | 5875 | 5765 | 5786 | 5874 | 441700 | 87 | 1.503 | -22.386 | |
| 2023-10-04 | 15:00 | 2875 etc rela | 東洋水産 | 5819 | 5756 | 5782 | 5787 | 569100 | 37 | 0.643 | 21.034 | |
| 2023-10-03 | 15:00 | 2875 etc rela | 東洋水産 | 5768 | 5664 | 5743 | 5750 | 470200 | -3 | -0.052 | 26.127 | |
| 2023-10-02 | 15:00 | 2875 etc rela | 東洋水産 | 5864 | 5750 | 5846 | 5753 | 372800 | -112 | -1.91 | -32.962 | |
| 2023-09-29 | 15:00 | 2875 etc rela | 東洋水産 | 5929 | 5838 | 5891 | 5865 | 556100 | -33 | -0.56 | 2.886 | |
| 2023-09-28 | 15:00 | 2875 etc rela | 東洋水産 | 5937 | 5782 | 5795 | 5898 | 540500 | 2 | 0.034 | -15.348 | |
| 2023-09-27 | 15:00 | 2875 etc rela | 東洋水産 | 5896 | 5799 | 5804 | 5896 | 638500 | 92 | 1.585 | 37.786 | |
| 2023-09-26 | 15:00 | 2875 etc rela | 東洋水産 | 5868 | 5801 | 5850 | 5804 | 463400 | -44 | -0.752 | 29.695 | |
| 2023-09-25 | 15:00 | 2875 etc rela | 東洋水産 | 5907 | 5736 | 5743 | 5848 | 357300 | 105 | 1.828 | -36.66 | |
| 2023-09-22 | 15:00 | 2875 etc rela | 東洋水産 | 5784 | 5712 | 5761 | 5743 | 564100 | -54 | -0.932 | 43.355 | |
| 2023-09-21 | 15:00 | 2875 etc rela | 東洋水産 | 5895 | 5794 | 5866 | 5797 | 393500 | -63 | -1.075 | -34.054 | |
| 2023-09-20 | 15:00 | 2875 etc rela | 東洋水産 | 5994 | 5850 | 5991 | 5860 | 596700 | -87 | -1.463 | 1.17 | |
| 2023-09-19 | 15:00 | 2875 etc rela | 東洋水産 | 5957 | 5880 | 5894 | 5947 | 589800 | 53 | 0.899 | -14.336 | |
| 2023-09-15 | 15:00 | 2875 etc rela | 東洋水産 | 5942 | 5798 | 5820 | 5894 | 688500 | 92 | 1.586 | -9.336 | |
| 2023-09-14 | 15:00 | 2875 etc rela | 東洋水産 | 5886 | 5785 | 5861 | 5802 | 759400 | -67 | -1.142 | 43.771 | |
| 2023-09-13 | 15:00 | 2875 etc rela | 東洋水産 | 5914 | 5855 | 5896 | 5869 | 528200 | -68 | -1.145 | -16.766 | |
| 2023-09-12 | 15:00 | 2875 etc rela | 東洋水産 | 5938 | 5860 | 5860 | 5937 | 634600 | 85 | 1.452 | 54.479 | |
| 2023-09-11 | 15:00 | 2875 etc rela | 東洋水産 | 5980 | 5850 | 5960 | 5852 | 410800 | -116 | -1.944 | -15.837 | |
| 2023-09-08 | 15:00 | 2875 etc rela | 東洋水産 | 6001 | 5940 | 5961 | 5968 | 488100 | -14 | -0.234 | 14.363 | |
| 2023-09-07 | 15:00 | 2875 etc rela | 東洋水産 | 6024 | 5955 | 5969 | 5982 | 426800 | 14 | 0.235 | 39.25 | |
| 2023-09-06 | 15:00 | 2875 etc rela | 東洋水産 | 6014 | 5951 | 6001 | 5968 | 306500 | -61 | -1.012 | 20.385 | |
| 2023-09-05 | 15:00 | 2875 etc rela | 東洋水産 | 6029 | 5985 | 6000 | 6029 | 254600 | 5 | 0.083 | -23.406 | |
| 2023-09-04 | 15:00 | 2875 etc rela | 東洋水産 | 6052 | 5966 | 5980 | 6024 | 332400 | 17 | 0.283 | -48.987 | |
| 2023-09-01 | 15:00 | 2875 etc rela | 東洋水産 | 6015 | 5959 | 5980 | 6007 | 651600 | -5 | -0.083 | 30.06 | |
| 2023-08-31 | 15:00 | 2875 etc rela | 東洋水産 | 6081 | 5989 | 6081 | 6012 | 501000 | -32 | -0.529 | 26.038 | |
| 2023-08-30 | 15:00 | 2875 etc rela | 東洋水産 | 6116 | 6026 | 6069 | 6044 | 397500 | -63 | -1.032 | -6.821 | |
| 2023-08-29 | 15:00 | 2875 etc rela | 東洋水産 | 6136 | 6069 | 6130 | 6107 | 426600 | 22 | 0.362 | 23.152 | |
| 2023-08-28 | 15:00 | 2875 etc rela | 東洋水産 | 6086 | 5932 | 5961 | 6085 | 346400 | 175 | 2.961 | -51.335 | |
| 2023-08-25 | 15:00 | 2875 etc rela | 東洋水産 | 6053 | 5836 | 6053 | 5910 | 711800 | -171 | -2.812 | 198.699 | |
| 2023-08-24 | 15:00 | 2875 etc rela | 東洋水産 | 6115 | 6067 | 6090 | 6081 | 238300 | 16 | 0.264 | -28.245 | |
| 2023-08-23 | 15:00 | 2875 etc rela | 東洋水産 | 6072 | 5946 | 5965 | 6065 | 332100 | 55 | 0.915 | 36.948 | |
| 2023-08-22 | 15:00 | 2875 etc rela | 東洋水産 | 6010 | 5923 | 5941 | 6010 | 242500 | 73 | 1.23 | -45.272 | |
| 2023-08-21 | 15:00 | 2875 etc rela | 東洋水産 | 6031 | 5936 | 6023 | 5937 | 443100 | -104 | -1.722 | -13.944 | |
| 2023-08-18 | 15:00 | 2875 etc rela | 東洋水産 | 6125 | 6000 | 6005 | 6041 | 514900 | 28 | 0.466 | -13.535 | |
| 2023-08-17 | 15:00 | 2875 etc rela | 東洋水産 | 6014 | 5910 | 5986 | 6013 | 595500 | 44 | 0.737 | 45.279 | |
| 2023-08-16 | 15:00 | 2875 etc rela | 東洋水産 | 5987 | 5859 | 5861 | 5969 | 409900 | 72 | 1.221 | 24.931 | |
| 2023-08-15 | 15:00 | 2875 etc rela | 東洋水産 | 5918 | 5831 | 5852 | 5897 | 328100 | 67 | 1.149 | -59.028 | |
| 2023-08-14 | 15:00 | 2875 etc rela | 東洋水産 | 5870 | 5794 | 5830 | 5830 | 800800 | -68 | -1.153 | 66.486 | |
| 2023-08-10 | 15:00 | 2875 etc rela | 東洋水産 | 5936 | 5872 | 5919 | 5898 | 481000 | -34 | -0.573 | -4.431 | |
| 2023-08-09 | 15:00 | 2875 etc rela | 東洋水産 | 5976 | 5812 | 5878 | 5932 | 503300 | -24 | -0.403 | -16.686 | |
| 2023-08-08 | 15:00 | 2875 etc rela | 東洋水産 | 5976 | 5828 | 5828 | 5956 | 604100 | 129 | 2.214 | 43.152 | |
| 2023-08-07 | 15:00 | 2875 etc rela | 東洋水産 | 5864 | 5789 | 5845 | 5827 | 422000 | -44 | -0.749 | -35.236 | |
| 2023-08-04 | 15:00 | 2875 etc rela | 東洋水産 | 5937 | 5835 | 5900 | 5871 | 651600 | -120 | -2.003 | -11.863 | |
| 2023-08-03 | 15:00 | 2875 etc rela | 東洋水産 | 6009 | 5832 | 5846 | 5991 | 739300 | 89 | 1.508 | 16.279 | |
| 2023-08-02 | 15:00 | 2875 etc rela | 東洋水産 | 5980 | 5880 | 5980 | 5902 | 635800 | -98 | -1.633 | -43.409 | |
| 2023-08-01 | 15:00 | 2875 etc rela | 東洋水産 | 6062 | 5910 | 5989 | 6000 | 1123500 | 111 | 1.885 | -42.114 | |
| 2023-07-31 | 15:00 | 2875 etc rela | 東洋水産 | 6305 | 5824 | 6218 | 5889 | 1940900 | -229 | -3.743 | 158.201 | |
| 2023-07-28 | 15:00 | 2875 etc rela | 東洋水産 | 6208 | 6058 | 6122 | 6118 | 751700 | -26 | -0.423 | 51.156 | |
| 2023-07-27 | 15:00 | 2875 etc rela | 東洋水産 | 6168 | 6110 | 6167 | 6144 | 497300 | 15 | 0.245 | 47.523 | |
| 2023-07-26 | 15:00 | 2875 etc rela | 東洋水産 | 6159 | 6091 | 6124 | 6129 | 337100 | 4 | 0.065 | -28.641 | |
| 2023-07-25 | 15:00 | 2875 etc rela | 東洋水産 | 6167 | 6088 | 6135 | 6125 | 472400 | -11 | -0.179 | -1.254 | |
| 2023-07-24 | 15:00 | 2875 etc rela | 東洋水産 | 6190 | 6118 | 6164 | 6136 | 478400 | -28 | -0.454 | -33.509 | |
| 2023-07-21 | 15:00 | 2875 etc rela | 東洋水産 | 6171 | 6080 | 6103 | 6164 | 719500 | 85 | 1.398 | 29.221 | |
| 2023-07-20 | 15:00 | 2875 etc rela | 東洋水産 | 6169 | 6047 | 6144 | 6079 | 556800 | -38 | -0.621 | 22.778 | |
| 2023-07-19 | 15:00 | 2875 etc rela | 東洋水産 | 6138 | 6081 | 6100 | 6117 | 453500 | 55 | 0.907 | -23.615 | |
| 2023-07-18 | 15:00 | 2875 etc rela | 東洋水産 | 6068 | 5909 | 5918 | 6062 | 593700 | 145 | 2.451 | 31.67 | |
| 2023-07-14 | 15:00 | 2875 etc rela | 東洋水産 | 6012 | 5901 | 5990 | 5917 | 450900 | -92 | -1.531 | 24.73 | |
| 2023-07-13 | 15:00 | 2875 etc rela | 東洋水産 | 6074 | 5980 | 6053 | 6009 | 361500 | -25 | -0.414 | 14.798 | |
| 2023-07-12 | 15:00 | 2875 etc rela | 東洋水産 | 6098 | 6026 | 6043 | 6034 | 314900 | -9 | -0.149 | -32.613 | |
| 2023-07-11 | 15:00 | 2875 etc rela | 東洋水産 | 6110 | 6005 | 6110 | 6043 | 467300 | -62 | -1.016 | 61.92 | |
| 2023-07-10 | 15:00 | 2875 etc rela | 東洋水産 | 6130 | 6029 | 6115 | 6105 | 288600 | -10 | -0.164 | -35.738 | |
| 2023-07-07 | 15:00 | 2875 etc rela | 東洋水産 | 6160 | 6095 | 6149 | 6115 | 449100 | -34 | -0.553 | -21.787 | |
| 2023-07-06 | 15:00 | 2875 etc rela | 東洋水産 | 6248 | 6111 | 6231 | 6149 | 574200 | -82 | -1.316 | 19.005 | |
| 2023-07-05 | 15:00 | 2875 etc rela | 東洋水産 | 6278 | 6194 | 6258 | 6231 | 482500 | -63 | -1.001 | 26.342 | |
| 2023-07-04 | 15:00 | 2875 etc rela | 東洋水産 | 6390 | 6287 | 6369 | 6294 | 381900 | -162 | -2.509 | 10.696 | |
| 2023-07-03 | 15:00 | 2875 etc rela | 東洋水産 | 6524 | 6452 | 6495 | 6456 | 345000 | -47 | -0.723 | 32.692 | |
| 2023-06-30 | 15:00 | 2875 etc rela | 東洋水産 | 6540 | 6487 | 6520 | 6503 | 260000 | 0 | 0 | -42.401 | |
| 2023-06-29 | 15:00 | 2875 etc rela | 東洋水産 | 6607 | 6486 | 6583 | 6503 | 451400 | -156 | -2.343 | 17.004 | |
| 2023-06-28 | 15:00 | 2875 etc rela | 東洋水産 | 6695 | 6553 | 6553 | 6659 | 385800 | 119 | 1.82 | 46.358 | |
| 2023-06-27 | 15:00 | 2875 etc rela | 東洋水産 | 6556 | 6482 | 6523 | 6540 | 263600 | -25 | -0.381 | 14.609 | |
| 2023-06-26 | 15:00 | 2875 etc rela | 東洋水産 | 6610 | 6498 | 6600 | 6565 | 230000 | 18 | 0.275 | -28.349 | |
| 2023-06-23 | 15:00 | 2875 etc rela | 東洋水産 | 6614 | 6535 | 6600 | 6547 | 321000 | -17 | -0.259 | -2.609 | |
| 2023-06-22 | 15:00 | 2875 etc rela | 東洋水産 | 6613 | 6500 | 6511 | 6564 | 329600 | -34 | -0.515 | -30.523 | |
| 2023-06-21 | 15:00 | 2875 etc rela | 東洋水産 | 6620 | 6516 | 6541 | 6598 | 474400 | 131 | 2.026 | 94.906 | |
| 2023-06-20 | 15:00 | 2875 etc rela | 東洋水産 | 6476 | 6419 | 6463 | 6467 | 243400 | -18 | -0.278 | -11.748 | |
| 2023-06-19 | 15:00 | 2875 etc rela | 東洋水産 | 6599 | 6437 | 6599 | 6485 | 275800 | -52 | -0.795 | -65.382 | |
| 2023-06-16 | 15:00 | 2875 etc rela | 東洋水産 | 6541 | 6355 | 6393 | 6537 | 796700 | 160 | 2.509 | 88.479 | |
| 2023-06-15 | 15:00 | 2875 etc rela | 東洋水産 | 6432 | 6352 | 6420 | 6377 | 422700 | -73 | -1.132 | 24.948 | |
| 2023-06-14 | 15:00 | 2875 etc rela | 東洋水産 | 6512 | 6406 | 6491 | 6450 | 338300 | -21 | -0.325 | -29.418 | |
| 2023-06-13 | 15:00 | 2875 etc rela | 東洋水産 | 6504 | 6340 | 6390 | 6471 | 479300 | 81 | 1.268 | 36.67 | |
| 2023-06-12 | 15:00 | 2875 etc rela | 東洋水産 | 6409 | 6332 | 6389 | 6390 | 350700 | 56 | 0.884 | -31.597 | |
| 2023-06-09 | 15:00 | 2875 etc rela | 東洋水産 | 6386 | 6313 | 6372 | 6334 | 512700 | -7 | -0.11 | 47.752 | |
| 2023-06-08 | 15:00 | 2875 etc rela | 東洋水産 | 6425 | 6322 | 6398 | 6341 | 347000 | -8 | -0.126 | -13.337 | |
| 2023-06-07 | 15:00 | 2875 etc rela | 東洋水産 | 6455 | 6300 | 6418 | 6349 | 400400 | -89 | -1.382 | -2.246 | |
| 2023-06-06 | 15:00 | 2875 etc rela | 東洋水産 | 6450 | 6308 | 6320 | 6438 | 409600 | 108 | 1.706 | -19.686 | |
| 2023-06-05 | 15:00 | 2875 etc rela | 東洋水産 | 6343 | 6221 | 6249 | 6330 | 510000 | 120 | 1.932 | 24.878 | |
| 2023-06-02 | 15:00 | 2875 etc rela | 東洋水産 | 6290 | 6180 | 6190 | 6210 | 408400 | 20 | 0.323 | -27.959 | |
| 2023-06-01 | 15:00 | 2875 etc rela | 東洋水産 | 6240 | 6160 | 6200 | 6190 | 566900 | 100 | 1.642 | -21.58 | |
| 2023-05-31 | 15:00 | 2875 etc rela | 東洋水産 | 6120 | 5940 | 5960 | 6090 | 722900 | 150 | 2.525 | 94.642 | |
| 2023-05-30 | 15:00 | 2875 etc rela | 東洋水産 | 5970 | 5860 | 5890 | 5940 | 371400 | 90 | 1.538 | -25.586 | |
| 2023-05-29 | 15:00 | 2875 etc rela | 東洋水産 | 5900 | 5790 | 5880 | 5850 | 499100 | 20 | 0.343 | 64.557 | |
| 2023-05-26 | 15:00 | 2875 etc rela | 東洋水産 | 5860 | 5810 | 5820 | 5830 | 303300 | 20 | 0.344 | -25.607 | |
| 2023-05-25 | 15:00 | 2875 etc rela | 東洋水産 | 5980 | 5790 | 5900 | 5810 | 407700 | -110 | -1.858 | -6.017 | |
| 2023-05-24 | 15:00 | 2875 etc rela | 東洋水産 | 6000 | 5870 | 5880 | 5920 | 433800 | 70 | 1.197 | 23.978 | |
| 2023-05-23 | 15:00 | 2875 etc rela | 東洋水産 | 5940 | 5810 | 5930 | 5850 | 349900 | -50 | -0.847 | -32.556 | |
| 2023-05-22 | 15:00 | 2875 etc rela | 東洋水産 | 5930 | 5840 | 5840 | 5900 | 518800 | 60 | 1.027 | -21.938 | |
| 2023-05-19 | 15:00 | 2875 etc rela | 東洋水産 | 5840 | 5670 | 5680 | 5840 | 664600 | 140 | 2.456 | -35.256 | |
| 2023-05-18 | 15:00 | 2875 etc rela | 東洋水産 | 5830 | 5700 | 5800 | 5700 | 1026500 | -150 | -2.564 | 53.072 | |
| 2023-05-17 | 15:00 | 2875 etc rela | 東洋水産 | 5960 | 5840 | 5910 | 5850 | 670600 | -100 | -1.681 | 14.77 | |
| 2023-05-16 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5730 | 5760 | 5950 | 584300 | 110 | 1.884 | -58.607 | |
| 2023-05-15 | 15:00 | 2875 etc rela | 東洋水産 | 5940 | 5730 | 5890 | 5840 | 1411600 | -150 | -2.504 | 17.899 | |
| 2023-05-12 | 15:00 | 2875 etc rela | 東洋水産 | 6110 | 5870 | 5960 | 5990 | 1197300 | 40 | 0.672 | 178.183 | |
| 2023-05-11 | 15:00 | 2875 etc rela | 東洋水産 | 6080 | 5920 | 6050 | 5950 | 430400 | -100 | -1.653 | -4.8 | |
| 2023-05-10 | 15:00 | 2875 etc rela | 東洋水産 | 6180 | 6000 | 6180 | 6050 | 452100 | -110 | -1.786 | 77.992 | |
| 2023-05-09 | 15:00 | 2875 etc rela | 東洋水産 | 6160 | 6090 | 6110 | 6160 | 254000 | 50 | 0.818 | -53.015 | |
| 2023-05-08 | 15:00 | 2875 etc rela | 東洋水産 | 6110 | 5990 | 6100 | 6110 | 540600 | -60 | -0.972 | 41.63 | |
| 2023-05-02 | 15:00 | 2875 etc rela | 東洋水産 | 6250 | 6130 | 6230 | 6170 | 381700 | -60 | -0.963 | -18.631 | |
| 2023-05-01 | 15:00 | 2875 etc rela | 東洋水産 | 6230 | 6090 | 6090 | 6230 | 469100 | 160 | 2.636 | 8.162 | |
| 2023-04-28 | 15:00 | 2875 etc rela | 東洋水産 | 6070 | 5980 | 6000 | 6070 | 433700 | 150 | 2.534 | 4.481 | |
| 2023-04-27 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5830 | 5910 | 5920 | 415100 | 60 | 1.024 | -19.896 | |
| 2023-04-26 | 15:00 | 2875 etc rela | 東洋水産 | 5920 | 5790 | 5790 | 5860 | 518200 | 60 | 1.034 | 136.082 | |
| 2023-04-25 | 15:00 | 2875 etc rela | 東洋水産 | 5830 | 5780 | 5800 | 5800 | 219500 | 30 | 0.52 | 7.387 | |
| 2023-04-24 | 15:00 | 2875 etc rela | 東洋水産 | 5790 | 5740 | 5780 | 5770 | 204400 | 10 | 0.174 | -27.723 | |
| 2023-04-21 | 15:00 | 2875 etc rela | 東洋水産 | 5780 | 5700 | 5720 | 5760 | 282800 | 50 | 0.876 | -7.309 | |
| 2023-04-20 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5690 | 5770 | 5710 | 305100 | -50 | -0.868 | -4.026 | |
| 2023-04-19 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5700 | 5740 | 5760 | 317900 | 10 | 0.174 | 22.931 | |
| 2023-04-18 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5720 | 5750 | 5750 | 258600 | 50 | 0.877 | 23.673 | |
| 2023-04-17 | 15:00 | 2875 etc rela | 東洋水産 | 5750 | 5670 | 5740 | 5700 | 209100 | 10 | 0.176 | -25 | |
| 2023-04-14 | 15:00 | 2875 etc rela | 東洋水産 | 5740 | 5680 | 5740 | 5690 | 278800 | 0 | 0 | 9.85 | |
| 2023-04-13 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5660 | 5670 | 5690 | 253800 | 30 | 0.53 | 22.019 | |
| 2023-04-12 | 15:00 | 2875 etc rela | 東洋水産 | 5710 | 5650 | 5680 | 5660 | 208000 | 40 | 0.712 | -27.903 | |
| 2023-04-11 | 15:00 | 2875 etc rela | 東洋水産 | 5660 | 5560 | 5630 | 5620 | 288500 | 20 | 0.357 | 22.923 | |
| 2023-04-10 | 15:00 | 2875 etc rela | 東洋水産 | 5650 | 5560 | 5590 | 5600 | 234700 | 70 | 1.266 | 55.74 | |
| 2023-04-07 | 15:00 | 2875 etc rela | 東洋水産 | 5610 | 5530 | 5590 | 5530 | 150700 | -60 | -1.073 | -55.559 | |
| 2023-04-06 | 15:00 | 2875 etc rela | 東洋水産 | 5660 | 5530 | 5540 | 5590 | 339100 | 40 | 0.721 | -15.394 | |
| 2023-04-05 | 15:00 | 2875 etc rela | 東洋水産 | 5680 | 5530 | 5680 | 5550 | 400800 | -140 | -2.46 | 21.935 | |
| 2023-04-04 | 15:00 | 2875 etc rela | 東洋水産 | 5700 | 5650 | 5670 | 5690 | 328700 | 40 | 0.708 | 1.138 | |
| 2023-04-03 | 15:00 | 2875 etc rela | 東洋水産 | 5650 | 5590 | 5620 | 5650 | 325000 | 100 | 1.802 | -24.419 | |
| 2023-03-31 | 15:00 | 2875 etc rela | 東洋水産 | 5570 | 5470 | 5520 | 5550 | 430000 | -10 | -0.18 | 61.715 | |
| 2023-03-30 | 15:00 | 2875 etc rela | 東洋水産 | 5610 | 5500 | 5510 | 5560 | 265900 | -40 | -0.714 | -30.283 | |
| 2023-03-29 | 15:00 | 2875 etc rela | 東洋水産 | 5610 | 5530 | 5580 | 5600 | 381400 | 60 | 1.083 | 26.333 | |
| 2023-03-28 | 15:00 | 2875 etc rela | 東洋水産 | 5590 | 5500 | 5530 | 5540 | 301900 | 10 | 0.181 | 0.499 | |
| 2023-03-27 | 15:00 | 2875 etc rela | 東洋水産 | 5570 | 5500 | 5570 | 5530 | 300400 | 0 | 0 | -10.648 | |
| 2023-03-24 | 15:00 | 2875 etc rela | 東洋水産 | 5560 | 5460 | 5470 | 5530 | 336200 | 60 | 1.097 | 23.015 | |
| 2023-03-23 | 15:00 | 2875 etc rela | 東洋水産 | 5500 | 5430 | 5460 | 5470 | 273300 | -20 | -0.364 | -29.031 | |
| 2023-03-22 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5410 | 5530 | 5490 | 385100 | 20 | 0.366 | 60.659 | |
| 2023-03-20 | 15:00 | 2875 etc rela | 東洋水産 | 5530 | 5460 | 5530 | 5470 | 239700 | -90 | -1.619 | -38.79 | |
| 2023-03-17 | 15:00 | 2875 etc rela | 東洋水産 | 5640 | 5550 | 5600 | 5560 | 391600 | 0 | 0 | -0.861 | |
| 2023-03-16 | 15:00 | 2875 etc rela | 東洋水産 | 5580 | 5410 | 5420 | 5560 | 395000 | 80 | 1.46 | 65.757 | |
| 2023-03-15 | 15:00 | 2875 etc rela | 東洋水産 | 5510 | 5440 | 5500 | 5480 | 238300 | 20 | 0.366 | -46.534 | |
| 2023-03-14 | 15:00 | 2875 etc rela | 東洋水産 | 5520 | 5430 | 5510 | 5460 | 445700 | -140 | -2.5 | 42.26 | |
| 2023-03-13 | 15:00 | 2875 etc rela | 東洋水産 | 5730 | 5550 | 5710 | 5600 | 313300 | -110 | -1.926 | -0.476 | |
| 2023-03-10 | 15:00 | 2875 etc rela | 東洋水産 | 5750 | 5670 | 5690 | 5710 | 314800 | -60 | -1.04 | 6.065 | |
| 2023-03-09 | 15:00 | 2875 etc rela | 東洋水産 | 5780 | 5690 | 5700 | 5770 | 296800 | 100 | 1.764 | 46.64 | |
| 2023-03-08 | 15:00 | 2875 etc rela | 東洋水産 | 5680 | 5630 | 5640 | 5670 | 202400 | 50 | 0.89 | -29.698 | |
| 2023-03-07 | 15:00 | 2875 etc rela | 東洋水産 | 5680 | 5600 | 5610 | 5620 | 287900 | 10 | 0.178 | 2.969 | |
| 2023-03-06 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5590 | 5690 | 5610 | 279600 | -70 | -1.232 | -34.196 | |
| 2023-03-03 | 15:00 | 2875 etc rela | 東洋水産 | 5690 | 5590 | 5640 | 5680 | 424900 | 100 | 1.792 | 85.546 | |
| 2023-03-02 | 15:00 | 2875 etc rela | 東洋水産 | 5610 | 5550 | 5580 | 5580 | 229000 | 40 | 0.722 | -16.758 | |
| 2023-03-01 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5490 | 5490 | 5540 | 275100 | 30 | 0.544 | -6.109 | |
| 2023-02-28 | 15:00 | 2875 etc rela | 東洋水産 | 5540 | 5470 | 5490 | 5510 | 293000 | 10 | 0.182 | 4.98 | |
| 2023-02-27 | 15:00 | 2875 etc rela | 東洋水産 | 5520 | 5410 | 5480 | 5500 | 279100 | 30 | 0.548 | -6.499 | |
| 2023-02-24 | 15:00 | 2875 etc rela | 東洋水産 | 5510 | 5420 | 5500 | 5470 | 298500 | -80 | -1.441 | 26.967 | |
| 2023-02-22 | 15:00 | 2875 etc rela | 東洋水産 | 5600 | 5470 | 5600 | 5550 | 235100 | 30 | 0.543 | 5.568 | |
| 2023-02-21 | 15:00 | 2875 etc rela | 東洋水産 | 5570 | 5470 | 5560 | 5520 | 222700 | -50 | -0.898 | -16.057 | |
| 2023-02-20 | 15:00 | 2875 etc rela | 東洋水産 | 5650 | 5530 | 5620 | 5570 | 265300 | 10 | 0.18 | -13.975 | |
| 2023-02-17 | 15:00 | 2875 etc rela | 東洋水産 | 5580 | 5470 | 5500 | 5560 | 308400 | 20 | 0.361 | 33.449 | |
| 2023-02-16 | 15:00 | 2875 etc rela | 東洋水産 | 5580 | 5480 | 5550 | 5540 | 231100 | -40 | -0.717 | -8.075 | |
| 2023-02-15 | 15:00 | 2875 etc rela | 東洋水産 | 5600 | 5430 | 5430 | 5580 | 251400 | -30 | -0.535 | -4.592 | |
| 2023-02-14 | 15:00 | 2875 etc rela | 東洋水産 | 5640 | 5530 | 5540 | 5610 | 263500 | 130 | 2.372 | -20.847 | |
| 2023-02-13 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5460 | 5510 | 5480 | 332900 | -100 | -1.792 | 40.88 | |
| 2023-02-10 | 15:00 | 2875 etc rela | 東洋水産 | 5620 | 5540 | 5550 | 5580 | 236300 | 60 | 1.087 | 33.127 | |
| 2023-02-09 | 15:00 | 2875 etc rela | 東洋水産 | 5570 | 5510 | 5550 | 5520 | 177500 | -80 | -1.429 | -13.667 | |
| 2023-02-08 | 15:00 | 2875 etc rela | 東洋水産 | 5620 | 5560 | 5560 | 5600 | 205600 | 10 | 0.179 | -64.225 | |
| 2023-02-07 | 15:00 | 2875 etc rela | 東洋水産 | 5710 | 5560 | 5670 | 5590 | 574700 | 70 | 1.268 | -26.911 | |
| 2023-02-06 | 15:00 | 2875 etc rela | 東洋水産 | 5530 | 5340 | 5340 | 5520 | 786300 | 240 | 4.545 | 126.469 | |
| 2023-02-03 | 15:00 | 2875 etc rela | 東洋水産 | 5310 | 5240 | 5310 | 5280 | 347200 | 0 | 0 | -42.085 | |
| 2023-02-02 | 15:00 | 2875 etc rela | 東洋水産 | 5380 | 5220 | 5340 | 5280 | 599500 | -80 | -1.493 | -44.253 | |
| 2023-02-01 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5340 | 5530 | 5360 | 1075400 | -10 | -0.186 | -19.422 | |
| 2023-01-31 | 15:00 | 2875 etc rela | 東洋水産 | 5450 | 5110 | 5170 | 5370 | 1334600 | 250 | 4.883 | 325.303 | |
| 2023-01-30 | 15:00 | 2875 etc rela | 東洋水産 | 5150 | 5090 | 5150 | 5120 | 313800 | -50 | -0.967 | -11.381 | |
| 2023-01-27 | 15:00 | 2875 etc rela | 東洋水産 | 5190 | 5110 | 5150 | 5170 | 354100 | -10 | -0.193 | -17.324 | |
| 2023-01-26 | 15:00 | 2875 etc rela | 東洋水産 | 5230 | 5150 | 5150 | 5180 | 428300 | 30 | 0.583 | -22.494 | |
| 2023-01-25 | 15:00 | 2875 etc rela | 東洋水産 | 5190 | 5100 | 5100 | 5150 | 552600 | 130 | 2.59 | 36.175 | |
| 2023-01-24 | 15:00 | 2875 etc rela | 東洋水産 | 5030 | 4945 | 4950 | 5020 | 405800 | 40 | 0.803 | 26.694 | |
| 2023-01-23 | 15:00 | 2875 etc rela | 東洋水産 | 4990 | 4940 | 4975 | 4980 | 320300 | 5 | 0.101 | -43.698 | |
| 2023-01-20 | 15:00 | 2875 etc rela | 東洋水産 | 5100 | 4955 | 4985 | 4975 | 568900 | 0 | 0 | 1.264 | |
| 2023-01-19 | 15:00 | 2875 etc rela | 東洋水産 | 5050 | 4925 | 4955 | 4975 | 561800 | 15 | 0.302 | -7.917 | |
| 2023-01-18 | 15:00 | 2875 etc rela | 東洋水産 | 4995 | 4805 | 4855 | 4960 | 610100 | 125 | 2.585 | 121.051 | |
| 2023-01-17 | 15:00 | 2875 etc rela | 東洋水産 | 4860 | 4795 | 4835 | 4835 | 276000 | -15 | -0.309 | -34.659 | |
| 2023-01-16 | 15:00 | 2875 etc rela | 東洋水産 | 4885 | 4765 | 4775 | 4850 | 422400 | 90 | 1.891 | -7.47 | |
| 2023-01-13 | 15:00 | 2875 etc rela | 東洋水産 | 4875 | 4760 | 4870 | 4760 | 456500 | -130 | -2.658 | -0.696 | |
| 2023-01-12 | 15:00 | 2875 etc rela | 東洋水産 | 4910 | 4850 | 4895 | 4890 | 459700 | -20 | -0.407 | -0.065 | |
| 2023-01-11 | 15:00 | 2875 etc rela | 東洋水産 | 4930 | 4800 | 4800 | 4910 | 460000 | 45 | 0.925 | 7.426 | |
| 2023-01-10 | 15:00 | 2875 etc rela | 東洋水産 | 4915 | 4830 | 4865 | 4865 | 428200 | -55 | -1.118 | 3.181 | |
| 2023-01-06 | 15:00 | 2875 etc rela | 東洋水産 | 4940 | 4845 | 4905 | 4920 | 415000 | 0 | 0 | -4.4 | |
| 2023-01-05 | 15:00 | 2875 etc rela | 東洋水産 | 4935 | 4825 | 4885 | 4920 | 434100 | 20 | 0.408 | -29.723 | |
| 2023-01-04 | 15:00 | 2875 etc rela | 東洋水産 | 5010 | 4900 | 5000 | 4900 | 617700 | -200 | -3.922 | 111.614 | |
| 2022-12-30 | 15:00 | 2875 etc rela | 東洋水産 | 5200 | 5090 | 5160 | 5100 | 291900 | -130 | -2.486 | 27.412 | |
| 2022-12-29 | 15:00 | 2875 etc rela | 東洋水産 | 5280 | 5180 | 5240 | 5230 | 229100 | -10 | -0.191 | -7.359 | |
| 2022-12-28 | 15:00 | 2875 etc rela | 東洋水産 | 5260 | 5190 | 5220 | 5240 | 247300 | 0 | 0 | -24.741 | |
| 2022-12-27 | 15:00 | 2875 etc rela | 東洋水産 | 5300 | 5240 | 5280 | 5240 | 328600 | -30 | -0.569 | 35.393 | |
| 2022-12-26 | 15:00 | 2875 etc rela | 東洋水産 | 5300 | 5200 | 5250 | 5270 | 242700 | 30 | 0.573 | -50.811 | |
| 2022-12-23 | 15:00 | 2875 etc rela | 東洋水産 | 5250 | 5100 | 5100 | 5240 | 493400 | 200 | 3.968 | -41.143 | |
| 2022-12-22 | 15:00 | 2875 etc rela | 東洋水産 | 5120 | 4930 | 4945 | 5040 | 838300 | 30 | 0.599 | -14.24 | |
| 2022-12-21 | 15:00 | 2875 etc rela | 東洋水産 | 5130 | 4990 | 5120 | 5010 | 977500 | -190 | -3.654 | 25.627 | |
| 2022-12-20 | 15:00 | 2875 etc rela | 東洋水産 | 5430 | 5180 | 5400 | 5200 | 778100 | -170 | -3.166 | 140.006 | |
| 2022-12-19 | 15:00 | 2875 etc rela | 東洋水産 | 5540 | 5370 | 5540 | 5370 | 324200 | -170 | -3.069 | -15.989 | |
| 2022-12-16 | 15:00 | 2875 etc rela | 東洋水産 | 5540 | 5440 | 5470 | 5540 | 385900 | 60 | 1.095 | 183.333 | |
| 2022-12-15 | 15:00 | 2875 etc rela | 東洋水産 | 5530 | 5480 | 5510 | 5480 | 136200 | -50 | -0.904 | -47.433 | |
| 2022-12-14 | 15:00 | 2875 etc rela | 東洋水産 | 5530 | 5450 | 5480 | 5530 | 259100 | 10 | 0.181 | -21.174 | |
| 2022-12-13 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5400 | 5410 | 5520 | 328700 | 80 | 1.471 | 109.363 | |
| 2022-12-12 | 15:00 | 2875 etc rela | 東洋水産 | 5460 | 5410 | 5460 | 5440 | 157000 | -50 | -0.911 | -37.55 | |
| 2022-12-09 | 15:00 | 2875 etc rela | 東洋水産 | 5490 | 5380 | 5410 | 5490 | 251400 | 0 | 0 | -37.926 | |
| 2022-12-08 | 15:00 | 2875 etc rela | 東洋水産 | 5560 | 5410 | 5420 | 5490 | 405000 | 90 | 1.667 | 16.379 | |
| 2022-12-07 | 15:00 | 2875 etc rela | 東洋水産 | 5450 | 5370 | 5410 | 5400 | 348000 | -10 | -0.185 | -24.561 | |
| 2022-12-06 | 15:00 | 2875 etc rela | 東洋水産 | 5470 | 5310 | 5380 | 5410 | 461300 | 100 | 1.883 | -49.078 | |
| 2022-12-05 | 15:00 | 2875 etc rela | 東洋水産 | 5480 | 5240 | 5470 | 5310 | 905900 | -180 | -3.279 | 73.71 | |
| 2022-12-02 | 15:00 | 2875 etc rela | 東洋水産 | 5600 | 5460 | 5590 | 5490 | 521500 | -130 | -2.313 | 28.67 | |
| 2022-12-01 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5570 | 5670 | 5620 | 405300 | -150 | -2.6 | -19.343 | |
| 2022-11-30 | 15:00 | 2875 etc rela | 東洋水産 | 5800 | 5700 | 5720 | 5770 | 502500 | 40 | 0.698 | 48.318 | |
| 2022-11-29 | 15:00 | 2875 etc rela | 東洋水産 | 5800 | 5690 | 5770 | 5730 | 338800 | 30 | 0.526 | 17.476 | |
| 2022-11-28 | 15:00 | 2875 etc rela | 東洋水産 | 5730 | 5670 | 5720 | 5700 | 288400 | 0 | 0 | -17.245 | |
| 2022-11-25 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5690 | 5770 | 5700 | 348500 | -70 | -1.213 | -21.35 | |
| 2022-11-24 | 15:00 | 2875 etc rela | 東洋水産 | 5930 | 5750 | 5850 | 5770 | 443100 | -60 | -1.029 | 0.181 | |
| 2022-11-22 | 15:00 | 2875 etc rela | 東洋水産 | 5830 | 5690 | 5710 | 5830 | 442300 | 220 | 3.922 | 72.168 | |
| 2022-11-21 | 15:00 | 2875 etc rela | 東洋水産 | 5640 | 5600 | 5630 | 5610 | 256900 | 10 | 0.179 | -66.264 | |
| 2022-11-18 | 15:00 | 2875 etc rela | 東洋水産 | 5600 | 5460 | 5490 | 5600 | 761500 | 110 | 2.004 | 82.221 | |
| 2022-11-17 | 15:00 | 2875 etc rela | 東洋水産 | 5540 | 5410 | 5430 | 5490 | 417900 | 40 | 0.734 | 24.19 | |
| 2022-11-16 | 15:00 | 2875 etc rela | 東洋水産 | 5470 | 5410 | 5450 | 5450 | 336500 | -20 | -0.366 | -51.324 | |
| 2022-11-15 | 15:00 | 2875 etc rela | 東洋水産 | 5530 | 5410 | 5510 | 5470 | 691300 | -10 | -0.182 | -9.587 | |
| 2022-11-14 | 15:00 | 2875 etc rela | 東洋水産 | 5550 | 5430 | 5480 | 5480 | 764600 | -70 | -1.261 | -20.676 | |
| 2022-11-11 | 15:00 | 2875 etc rela | 東洋水産 | 5830 | 5530 | 5810 | 5550 | 963900 | -430 | -7.191 | 98.456 | |
| 2022-11-10 | 15:00 | 2875 etc rela | 東洋水産 | 6000 | 5840 | 5870 | 5980 | 485700 | 160 | 2.749 | 35.406 | |
| 2022-11-09 | 15:00 | 2875 etc rela | 東洋水産 | 5890 | 5790 | 5810 | 5820 | 358700 | 0 | 0 | 24.118 | |
| 2022-11-08 | 15:00 | 2875 etc rela | 東洋水産 | 5830 | 5770 | 5810 | 5820 | 289000 | 30 | 0.518 | -40.827 | |
| 2022-11-07 | 15:00 | 2875 etc rela | 東洋水産 | 5880 | 5770 | 5880 | 5790 | 488400 | 20 | 0.347 | -5.275 | |
| 2022-11-04 | 15:00 | 2875 etc rela | 東洋水産 | 5920 | 5770 | 5890 | 5770 | 515600 | -160 | -2.698 | -16.176 | |
| 2022-11-02 | 15:00 | 2875 etc rela | 東洋水産 | 6040 | 5860 | 5900 | 5930 | 615100 | 30 | 0.508 | -46.758 | |
| 2022-11-01 | 15:00 | 2875 etc rela | 東洋水産 | 6060 | 5830 | 5920 | 5900 | 1155300 | 320 | 5.735 | -28.26 | |
| 2022-10-31 | 15:00 | 2875 etc rela | 東洋水産 | 5810 | 5400 | 5650 | 5580 | 1610400 | -30 | -0.535 | 87.278 | |
| 2022-10-28 | 15:00 | 2875 etc rela | 東洋水産 | 5820 | 5560 | 5750 | 5610 | 859900 | -200 | -3.442 | 186.92 | |
| 2022-10-27 | 15:00 | 2875 etc rela | 東洋水産 | 5900 | 5780 | 5860 | 5810 | 299700 | -50 | -0.853 | -32.53 | |
| 2022-10-26 | 15:00 | 2875 etc rela | 東洋水産 | 5900 | 5830 | 5890 | 5860 | 444200 | 60 | 1.034 | 12.627 | |
| 2022-10-25 | 15:00 | 2875 etc rela | 東洋水産 | 5850 | 5770 | 5830 | 5800 | 394400 | -30 | -0.515 | -16.863 | |
| 2022-10-24 | 15:00 | 2875 etc rela | 東洋水産 | 5980 | 5780 | 5970 | 5830 | 474400 | -140 | -2.345 | 62.188 | |
| 2022-10-21 | 15:00 | 2875 etc rela | 東洋水産 | 6050 | 5950 | 6020 | 5970 | 292500 | -80 | -1.322 | -21.223 | |
| 2022-10-20 | 15:00 | 2875 etc rela | 東洋水産 | 6090 | 5980 | 5990 | 6050 | 371300 | 20 | 0.332 | 20.709 | |
| 2022-10-19 | 15:00 | 2875 etc rela | 東洋水産 | 6080 | 6000 | 6040 | 6030 | 307600 | 0 | 0 | -4.974 | |
| 2022-10-18 | 15:00 | 2875 etc rela | 東洋水産 | 6120 | 6030 | 6090 | 6030 | 323700 | 20 | 0.333 | 27.592 | |
| 2022-10-17 | 15:00 | 2875 etc rela | 東洋水産 | 6090 | 6000 | 6020 | 6010 | 253700 | -60 | -0.988 | -58.795 | |
| 2022-10-14 | 15:00 | 2875 etc rela | 東洋水産 | 6130 | 5990 | 6000 | 6070 | 615700 | 170 | 2.881 | 124.38 | |
| 2022-10-13 | 15:00 | 2875 etc rela | 東洋水産 | 5940 | 5890 | 5930 | 5900 | 274400 | -60 | -1.007 | -12.388 | |
| 2022-10-12 | 15:00 | 2875 etc rela | 東洋水産 | 6010 | 5890 | 5920 | 5960 | 313200 | 70 | 1.188 | -7.392 | |
| 2022-10-11 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5770 | 5820 | 5890 | 338200 | 0 | 0 | 8.781 | |
| 2022-10-07 | 15:00 | 2875 etc rela | 東洋水産 | 5910 | 5810 | 5830 | 5890 | 310900 | 10 | 0.17 | -6.749 | |
| 2022-10-06 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5880 | 5950 | 5880 | 333400 | -50 | -0.843 | -40.824 | |
| 2022-10-05 | 15:00 | 2875 etc rela | 東洋水産 | 6080 | 5870 | 6080 | 5930 | 563400 | -70 | -1.167 | 48.263 | |
| 2022-10-04 | 15:00 | 2875 etc rela | 東洋水産 | 6020 | 5860 | 5860 | 6000 | 380000 | 150 | 2.564 | -35.571 | |
| 2022-10-03 | 15:00 | 2875 etc rela | 東洋水産 | 5990 | 5790 | 5960 | 5850 | 589800 | -110 | -1.846 | 24.221 | |
| 2022-09-30 | 15:00 | 2875 etc rela | 東洋水産 | 6020 | 5890 | 5900 | 5960 | 474800 | 10 | 0.168 | -6.902 | |
| 2022-09-29 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5790 | 5810 | 5950 | 510000 | 110 | 1.884 | -1.373 | |
| 2022-09-28 | 15:00 | 2875 etc rela | 東洋水産 | 5920 | 5810 | 5870 | 5840 | 517100 | -70 | -1.184 | 65.208 | |
| 2022-09-27 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5850 | 5880 | 5910 | 313000 | 60 | 1.026 | -27.023 | |
| 2022-09-26 | 15:00 | 2875 etc rela | 東洋水産 | 5920 | 5830 | 5830 | 5850 | 428900 | 0 | 0 | 19.537 | |
| 2022-09-22 | 15:00 | 2875 etc rela | 東洋水産 | 5910 | 5820 | 5840 | 5850 | 358800 | 0 | 0 | -28.312 | |
| 2022-09-21 | 15:00 | 2875 etc rela | 東洋水産 | 5950 | 5830 | 5870 | 5850 | 500500 | -50 | -0.847 | -20.277 | |
| 2022-09-20 | 15:00 | 2875 etc rela | 東洋水産 | 5930 | 5740 | 5830 | 5900 | 627800 | 240 | 4.24 | 30.384 | |
| 2022-09-16 | 15:00 | 2875 etc rela | 東洋水産 | 5730 | 5630 | 5670 | 5660 | 481500 | 10 | 0.177 | 66.956 | |
| 2022-09-15 | 15:00 | 2875 etc rela | 東洋水産 | 5680 | 5630 | 5660 | 5650 | 288400 | -60 | -1.051 | -28.08 | |
| 2022-09-14 | 15:00 | 2875 etc rela | 東洋水産 | 5740 | 5650 | 5710 | 5710 | 401000 | -80 | -1.382 | 57.009 | |
| 2022-09-13 | 15:00 | 2875 etc rela | 東洋水産 | 5810 | 5720 | 5770 | 5790 | 255400 | 10 | 0.173 | 17.479 | |
| 2022-09-12 | 15:00 | 2875 etc rela | 東洋水産 | 5840 | 5750 | 5840 | 5780 | 217400 | 40 | 0.697 | -46.729 | |
| 2022-09-09 | 15:00 | 2875 etc rela | 東洋水産 | 5810 | 5680 | 5710 | 5740 | 408100 | -70 | -1.205 | 12.61 | |
| 2022-09-08 | 15:00 | 2875 etc rela | 東洋水産 | 5840 | 5750 | 5750 | 5810 | 362400 | 110 | 1.93 | -10.386 | |
| 2022-09-07 | 15:00 | 2875 etc rela | 東洋水産 | 5740 | 5630 | 5720 | 5700 | 404400 | -60 | -1.042 | -15.96 | |
| 2022-09-06 | 15:00 | 2875 etc rela | 東洋水産 | 5900 | 5740 | 5860 | 5760 | 481200 | -150 | -2.538 | -28.838 | |
| 2022-09-05 | 15:00 | 2875 etc rela | 東洋水産 | 5940 | 5740 | 5750 | 5910 | 676200 | 180 | 3.141 | 51.241 | |
| 2022-09-02 | 15:00 | 2875 etc rela | 東洋水産 | 5810 | 5720 | 5810 | 5730 | 447100 | 50 | 0.88 | 83.463 | |
| 2022-09-01 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5660 | 5660 | 5680 | 243700 | -30 | -0.525 | -10.272 | |
| 2022-08-31 | 15:00 | 2875 etc rela | 東洋水産 | 5760 | 5660 | 5740 | 5710 | 271600 | -40 | -0.696 | -6.538 | |
| 2022-08-30 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5680 | 5700 | 5750 | 290600 | 100 | 1.77 | 8.717 | |
| 2022-08-29 | 15:00 | 2875 etc rela | 東洋水産 | 5670 | 5550 | 5560 | 5650 | 267300 | 50 | 0.893 | 68.113 | |
| 2022-08-26 | 15:00 | 2875 etc rela | 東洋水産 | 5660 | 5600 | 5630 | 5600 | 159000 | -60 | -1.06 | -47.176 | |
| 2022-08-25 | 15:00 | 2875 etc rela | 東洋水産 | 5750 | 5630 | 5730 | 5660 | 301000 | -20 | -0.352 | -21.204 | |
| 2022-08-24 | 15:00 | 2875 etc rela | 東洋水産 | 5750 | 5640 | 5670 | 5680 | 382000 | 20 | 0.353 | 49.922 | |
| 2022-08-23 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5650 | 5720 | 5660 | 254800 | 10 | 0.177 | 36.916 | |
| 2022-08-22 | 15:00 | 2875 etc rela | 東洋水産 | 5690 | 5560 | 5660 | 5650 | 186100 | -10 | -0.177 | -19.192 | |
| 2022-08-19 | 15:00 | 2875 etc rela | 東洋水産 | 5690 | 5630 | 5670 | 5660 | 230300 | 50 | 0.891 | -36.556 | |
| 2022-08-18 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5600 | 5710 | 5610 | 363000 | -90 | -1.579 | 36.826 | |
| 2022-08-17 | 15:00 | 2875 etc rela | 東洋水産 | 5760 | 5630 | 5760 | 5700 | 265300 | 0 | 0 | 4.696 | |
| 2022-08-16 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5640 | 5690 | 5700 | 253400 | -60 | -1.042 | -24.154 | |
| 2022-08-15 | 15:00 | 2875 etc rela | 東洋水産 | 5770 | 5670 | 5690 | 5760 | 334100 | 90 | 1.587 | -33.684 | |
| 2022-08-12 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5610 | 5690 | 5670 | 503800 | -20 | -0.351 | 11.46 | |
| 2022-08-10 | 15:00 | 2875 etc rela | 東洋水産 | 5720 | 5630 | 5700 | 5690 | 452000 | 60 | 1.066 | 7.747 | |
| 2022-08-09 | 15:00 | 2875 etc rela | 東洋水産 | 5660 | 5480 | 5510 | 5630 | 419500 | 70 | 1.259 | -18.765 | |
| 2022-08-08 | 15:00 | 2875 etc rela | 東洋水産 | 5580 | 5470 | 5470 | 5560 | 516400 | 80 | 1.46 | 38.149 | |
| 2022-08-05 | 15:00 | 2875 etc rela | 東洋水産 | 5490 | 5390 | 5450 | 5480 | 373800 | 30 | 0.55 | -24.378 | |
| 2022-08-04 | 15:00 | 2875 etc rela | 東洋水産 | 5570 | 5440 | 5560 | 5450 | 494300 | -130 | -2.33 | 10.681 | |
| 2022-08-03 | 15:00 | 2875 etc rela | 東洋水産 | 5640 | 5510 | 5630 | 5580 | 446600 | -80 | -1.413 | -13.366 | |
| 2022-08-02 | 15:00 | 2875 etc rela | 東洋水産 | 5710 | 5570 | 5710 | 5660 | 515500 | -100 | -1.736 | -47.328 | |
| 2022-08-01 | 15:00 | 2875 etc rela | 東洋水産 | 5870 | 5670 | 5750 | 5760 | 978700 | 110 | 1.947 | -22.461 | |
| 2022-07-29 | 15:00 | 2875 etc rela | 東洋水産 | 5680 | 5230 | 5350 | 5650 | 1262200 | 300 | 5.607 | 121.245 | |
| 2022-07-28 | 15:00 | 2875 etc rela | 東洋水産 | 5380 | 5330 | 5360 | 5350 | 570500 | -80 | -1.473 | 53.278 | |
| 2022-07-27 | 15:00 | 2875 etc rela | 東洋水産 | 5500 | 5410 | 5440 | 5430 | 372200 | 0 | 0 | 15.125 | |
| 2022-07-26 | 15:00 | 2875 etc rela | 東洋水産 | 5480 | 5390 | 5410 | 5430 | 323300 | 30 | 0.556 | 22.184 | |
| 2022-07-25 | 15:00 | 2875 etc rela | 東洋水産 | 5430 | 5370 | 5410 | 5400 | 264600 | 30 | 0.559 | -5.635 | |
| 2022-07-22 | 15:00 | 2875 etc rela | 東洋水産 | 5420 | 5360 | 5400 | 5370 | 280400 | -40 | -0.739 | -12.621 | |
| 2022-07-21 | 15:00 | 2875 etc rela | 東洋水産 | 5430 | 5350 | 5370 | 5410 | 320900 | 20 | 0.371 | -18.096 | |
| 2022-07-20 | 15:00 | 2875 etc rela | 東洋水産 | 5420 | 5320 | 5420 | 5390 | 391800 | 30 | 0.56 | -9.348 | |
| 2022-07-19 | 15:00 | 2875 etc rela | 東洋水産 | 5390 | 5290 | 5390 | 5360 | 432200 | -110 | -2.011 | -16.338 | |
| 2022-07-15 | 11:06 | 2875 etc rela | 東洋水産 | 5610 | 5410 | 5590 | 5470 | 516600 | 50 | 0.923 | 32.87 | |
| 2022-07-14 | 10:31 | 2875 etc rela | 東洋水産 | 5440 | 5350 | 5410 | 5420 | 388800 | 10 | 0.185 | -21.311 | |
| 2022-07-13 | 15:00 | 2875 etc rela | 東洋水産 | 5480 | 5410 | 5440 | 5410 | 494100 | 30 | 0.558 | 2.723 | |
| 2022-07-12 | 15:00 | 2875 etc rela | 東洋水産 | 5440 | 5330 | 5410 | 5380 | 481000 | -50 | -0.921 | 10.6 | |
| 2022-07-11 | 15:00 | 2875 etc rela | 東洋水産 | 5440 | 5360 | 5390 | 5430 | 434900 | 80 | 1.495 | -33.236 | |
| 2022-07-08 | 15:00 | 2875 etc rela | 東洋水産 | 5410 | 5330 | 5400 | 5350 | 651400 | -120 | -2.194 | 0.108 | |
| 2022-07-07 | 15:00 | 2875 etc rela | 東洋水産 | 5510 | 5420 | 5460 | 5470 | 650700 | 100 | 1.862 | 35.76 | |
| 2022-07-06 | 15:00 | 2875 etc rela | 東洋水産 | 5390 | 5310 | 5330 | 5370 | 479300 | 30 | 0.562 | 48.851 | |
| 2022-07-05 | 15:00 | 2875 etc rela | 東洋水産 | 5360 | 5300 | 5360 | 5340 | 322000 | -30 | -0.559 | -28.793 | |
| 2022-07-04 | 15:00 | 2875 etc rela | 東洋水産 | 5390 | 5280 | 5280 | 5370 | 452200 | 110 | 2.091 | 6.001 | |
| 2022-07-01 | 15:00 | 2875 etc rela | 東洋水産 | 5390 | 5230 | 5320 | 5260 | 426600 | -30 | -0.567 | -22.941 | |
| 2022-06-30 | 15:00 | 2875 etc rela | 東洋水産 | 5410 | 5280 | 5340 | 5290 | 553600 | -10 | -0.189 | 2.881 | |
| 2022-06-29 | 15:00 | 2875 etc rela | 東洋水産 | 5360 | 5230 | 5260 | 5300 | 538100 | 10 | 0.189 | 4.122 | |
| 2022-06-28 | 15:00 | 2875 etc rela | 東洋水産 | 5300 | 5160 | 5200 | 5290 | 516800 | 90 | 1.731 | 23.282 | |
| 2022-06-27 | 15:00 | 2875 etc rela | 東洋水産 | 5240 | 5120 | 5160 | 5200 | 419200 | 10 | 0.193 | -9.519 | |
| 2022-06-24 | 15:00 | 2875 etc rela | 東洋水産 | 5200 | 5090 | 5150 | 5190 | 463300 | 80 | 1.566 | -1.068 | |
| 2022-06-23 | 15:00 | 2875 etc rela | 東洋水産 | 5160 | 5080 | 5130 | 5110 | 468300 | 20 | 0.393 | -4.135 | |
| 2022-06-22 | 15:00 | 2875 etc rela | 東洋水産 | 5120 | 5010 | 5040 | 5090 | 488500 | 70 | 1.394 | 9.138 | |
| 2022-06-21 | 15:00 | 2875 etc rela | 東洋水産 | 5100 | 4995 | 5030 | 5020 | 447600 | 10 | 0.2 | -42.549 | |
| 2022-06-20 | 15:00 | 2875 etc rela | 東洋水産 | 5100 | 4990 | 5090 | 5010 | 779100 | -10 | -0.199 | -35.617 | |
| 2022-06-17 | 15:00 | 2875 etc rela | 東洋水産 | 5060 | 4900 | 4910 | 5020 | 1210100 | 110 | 2.24 | 66.612 | |
| 2022-06-16 | 15:00 | 2875 etc rela | 東洋水産 | 4935 | 4840 | 4845 | 4910 | 726300 | 85 | 1.762 | 41.029 | |
| 2022-06-15 | 15:00 | 2875 etc rela | 東洋水産 | 4860 | 4795 | 4820 | 4825 | 515000 | -45 | -0.924 | -25.33 | |
| 2022-06-14 | 15:00 | 2875 etc rela | 東洋水産 | 4885 | 4805 | 4830 | 4870 | 689700 | -20 | -0.409 | 1.996 | |
| 2022-06-13 | 15:00 | 2875 etc rela | 東洋水産 | 4915 | 4710 | 4735 | 4890 | 676200 | 130 | 2.731 | 8.261 | |
| 2022-06-10 | 15:00 | 2875 etc rela | 東洋水産 | 4815 | 4715 | 4765 | 4760 | 624600 | -35 | -0.73 | -28.404 | |
| 2022-06-09 | 15:00 | 2875 etc rela | 東洋水産 | 4850 | 4775 | 4825 | 4795 | 872400 | -55 | -1.134 | 16.336 | |
| 2022-06-08 | 15:00 | 2875 etc rela | 東洋水産 | 4965 | 4830 | 4870 | 4850 | 749900 | -35 | -0.716 | -21.212 | |
| 2022-06-07 | 15:00 | 2875 etc rela | 東洋水産 | 4945 | 4795 | 4795 | 4885 | 951800 | 75 | 1.559 | 73.37 | |
| 2022-06-06 | 15:00 | 2875 etc rela | 東洋水産 | 4935 | 4810 | 4910 | 4810 | 549000 | -90 | -1.837 | -30.064 | |
| 2022-06-03 | 15:00 | 2875 etc rela | 東洋水産 | 4915 | 4840 | 4895 | 4900 | 785000 | -10 | -0.204 | -16.293 | |
| 2022-06-02 | 15:00 | 2875 etc rela | 東洋水産 | 4995 | 4885 | 4970 | 4910 | 937800 | -120 | -2.386 | -31.886 | |
| 2022-06-01 | 15:00 | 2875 etc rela | 東洋水産 | 5060 | 4830 | 4835 | 5030 | 1376800 | 215 | 4.465 | -83.426 | |
| 2022-05-31 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4755 | 4775 | 4815 | 8307100 | 15 | 0.312 | 543.812 | |
| 2022-05-30 | 15:00 | 2875 etc rela | 東洋水産 | 4835 | 4695 | 4710 | 4800 | 1290300 | 90 | 1.911 | 26.426 | |
| 2022-05-27 | 15:00 | 2875 etc rela | 東洋水産 | 4800 | 4670 | 4780 | 4710 | 1020600 | -85 | -1.773 | -19.397 | |
| 2022-05-26 | 15:00 | 2875 etc rela | 東洋水産 | 4835 | 4695 | 4710 | 4795 | 1266200 | 55 | 1.16 | -0.573 | |
| 2022-05-25 | 15:00 | 2875 etc rela | 東洋水産 | 4770 | 4620 | 4655 | 4740 | 1273500 | 170 | 3.72 | 27.121 | |
| 2022-05-24 | 15:00 | 2875 etc rela | 東洋水産 | 4625 | 4525 | 4620 | 4570 | 1001800 | -85 | -1.826 | 21.903 | |
| 2022-05-23 | 15:00 | 2875 etc rela | 東洋水産 | 4715 | 4580 | 4580 | 4655 | 821800 | 90 | 1.972 | -17.023 | |
| 2022-05-20 | 15:00 | 2875 etc rela | 東洋水産 | 4720 | 4530 | 4710 | 4565 | 990400 | -75 | -1.616 | -14.841 | |
| 2022-05-19 | 15:00 | 2875 etc rela | 東洋水産 | 4665 | 4520 | 4525 | 4640 | 1163000 | 75 | 1.643 | 21.895 | |
| 2022-05-18 | 15:00 | 2875 etc rela | 東洋水産 | 4625 | 4485 | 4540 | 4565 | 954100 | -35 | -0.761 | -32.333 | |
| 2022-05-17 | 15:00 | 2875 etc rela | 東洋水産 | 4665 | 4540 | 4635 | 4600 | 1410000 | 70 | 1.545 | -25.539 | |
| 2022-05-16 | 15:00 | 2875 etc rela | 東洋水産 | 4865 | 4495 | 4850 | 4530 | 1893600 | 170 | 3.899 | -20.816 | |
| 2022-05-13 | 15:00 | 2875 etc rela | 東洋水産 | 4435 | 4030 | 4135 | 4360 | 2391400 | 225 | 5.441 | 172.649 | |
| 2022-05-12 | 15:00 | 2875 etc rela | 東洋水産 | 4155 | 4080 | 4105 | 4135 | 877100 | -35 | -0.839 | 17.197 | |
| 2022-05-11 | 15:00 | 2875 etc rela | 東洋水産 | 4180 | 4115 | 4130 | 4170 | 748400 | 10 | 0.24 | -38.383 | |
| 2022-05-10 | 15:00 | 2875 etc rela | 東洋水産 | 4215 | 4040 | 4050 | 4160 | 1214600 | 105 | 2.589 | 53.611 | |
| 2022-05-09 | 15:00 | 2875 etc rela | 東洋水産 | 4125 | 4050 | 4065 | 4055 | 790700 | 0 | 0 | -0.265 | |
| 2022-05-06 | 15:00 | 2875 etc rela | 東洋水産 | 4075 | 3955 | 4025 | 4055 | 792800 | 55 | 1.375 | 57.771 | |
| 2022-05-02 | 15:00 | 2875 etc rela | 東洋水産 | 4010 | 3935 | 3970 | 4000 | 502500 | -5 | -0.125 | -31.892 | |
| 2022-04-28 | 15:00 | 2875 etc rela | 東洋水産 | 4010 | 3900 | 3900 | 4005 | 737800 | 105 | 2.692 | 16.262 | |
| 2022-04-27 | 15:00 | 2875 etc rela | 東洋水産 | 4005 | 3900 | 3970 | 3900 | 634600 | -75 | -1.887 | -12.842 | |
| 2022-04-26 | 15:00 | 2875 etc rela | 東洋水産 | 4030 | 3960 | 3990 | 3975 | 728100 | 30 | 0.76 | 2.477 | |
| 2022-04-25 | 15:00 | 2875 etc rela | 東洋水産 | 3960 | 3895 | 3930 | 3945 | 710500 | -25 | -0.63 | 0.809 | |
| 2022-04-22 | 15:00 | 2875 etc rela | 東洋水産 | 3995 | 3910 | 3935 | 3970 | 704800 | 35 | 0.889 | 6.594 | |
| 2022-04-21 | 15:00 | 2875 etc rela | 東洋水産 | 3955 | 3895 | 3900 | 3935 | 661200 | 55 | 1.418 | -24.598 | |
| 2022-04-20 | 15:00 | 2875 etc rela | 東洋水産 | 3895 | 3815 | 3845 | 3880 | 876900 | 25 | 0.649 | -23.973 | |
| 2022-04-19 | 15:00 | 2875 etc rela | 東洋水産 | 3945 | 3840 | 3915 | 3855 | 1153400 | -25 | -0.644 | 43.959 | |
| 2022-04-18 | 15:00 | 2875 etc rela | 東洋水産 | 3965 | 3835 | 3965 | 3880 | 801200 | -125 | -3.121 | 20.772 | |
| 2022-04-15 | 15:00 | 2875 etc rela | 東洋水産 | 4105 | 4000 | 4090 | 4005 | 663400 | -85 | -2.078 | -18.381 | |
| 2022-04-14 | 15:00 | 2875 etc rela | 東洋水産 | 4150 | 4065 | 4120 | 4090 | 812800 | -15 | -0.365 | 2.419 | |
| 2022-04-13 | 15:00 | 2875 etc rela | 東洋水産 | 4175 | 4100 | 4100 | 4105 | 793600 | -55 | -1.322 | 57.868 | |
| 2022-04-12 | 15:00 | 2875 etc rela | 東洋水産 | 4265 | 4145 | 4220 | 4160 | 502700 | -80 | -1.887 | -23.903 | |
| 2022-04-11 | 15:00 | 2875 etc rela | 東洋水産 | 4355 | 4205 | 4335 | 4240 | 660600 | -105 | -2.417 | 26.868 | |
| 2022-04-08 | 15:00 | 2875 etc rela | 東洋水産 | 4380 | 4320 | 4355 | 4345 | 520700 | 10 | 0.231 | 17.752 | |
| 2022-04-07 | 15:00 | 2875 etc rela | 東洋水産 | 4350 | 4285 | 4285 | 4335 | 442200 | 0 | 0 | 4.961 | |
| 2022-04-06 | 15:00 | 2875 etc rela | 東洋水産 | 4425 | 4320 | 4400 | 4335 | 421300 | -65 | -1.477 | -1.427 | |
| 2022-04-05 | 15:00 | 2875 etc rela | 東洋水産 | 4470 | 4355 | 4465 | 4400 | 427400 | -55 | -1.235 | 30.584 | |
| 2022-04-04 | 15:00 | 2875 etc rela | 東洋水産 | 4465 | 4380 | 4410 | 4455 | 327300 | 60 | 1.365 | -30.273 | |
| 2022-04-01 | 15:00 | 2875 etc rela | 東洋水産 | 4405 | 4330 | 4360 | 4395 | 469400 | 25 | 0.572 | 8.708 | |
| 2022-03-31 | 15:00 | 2875 etc rela | 東洋水産 | 4505 | 4370 | 4495 | 4370 | 431800 | -125 | -2.781 | -8.128 | |
| 2022-03-30 | 15:00 | 2875 etc rela | 東洋水産 | 4570 | 4455 | 4560 | 4495 | 470000 | -90 | -1.963 | 33.827 | |
| 2022-03-29 | 15:00 | 2875 etc rela | 東洋水産 | 4585 | 4510 | 4575 | 4585 | 351200 | 30 | 0.659 | 19.496 | |
| 2022-03-28 | 15:00 | 2875 etc rela | 東洋水産 | 4585 | 4500 | 4535 | 4555 | 293900 | 45 | 0.998 | -31.746 | |
| 2022-03-25 | 15:00 | 2875 etc rela | 東洋水産 | 4565 | 4505 | 4540 | 4510 | 430600 | 30 | 0.67 | 1.151 | |
| 2022-03-24 | 15:00 | 2875 etc rela | 東洋水産 | 4540 | 4405 | 4480 | 4480 | 425700 | -70 | -1.538 | -9.252 | |
| 2022-03-23 | 15:00 | 2875 etc rela | 東洋水産 | 4560 | 4465 | 4495 | 4550 | 469100 | 60 | 1.336 | 0.064 | |
| 2022-03-22 | 15:00 | 2875 etc rela | 東洋水産 | 4600 | 4470 | 4600 | 4490 | 468800 | -110 | -2.391 | 26.022 | |
| 2022-03-18 | 15:00 | 2875 etc rela | 東洋水産 | 4710 | 4580 | 4660 | 4600 | 372000 | -60 | -1.288 | -24.803 | |
| 2022-03-17 | 15:00 | 2875 etc rela | 東洋水産 | 4715 | 4605 | 4710 | 4660 | 494700 | 10 | 0.215 | 25.463 | |
| 2022-03-16 | 15:00 | 2875 etc rela | 東洋水産 | 4685 | 4610 | 4630 | 4650 | 394300 | 60 | 1.307 | 62.13 | |
| 2022-03-15 | 15:00 | 2875 etc rela | 東洋水産 | 4610 | 4510 | 4530 | 4590 | 243200 | 125 | 2.8 | -16.022 | |
| 2022-03-14 | 15:00 | 2875 etc rela | 東洋水産 | 4505 | 4410 | 4500 | 4465 | 289600 | -30 | -0.667 | -31.326 | |
| 2022-03-11 | 15:00 | 2875 etc rela | 東洋水産 | 4540 | 4455 | 4535 | 4495 | 421700 | -85 | -1.856 | 17.958 | |
| 2022-03-10 | 15:00 | 2875 etc rela | 東洋水産 | 4590 | 4515 | 4515 | 4580 | 357500 | 130 | 2.921 | -10.67 | |
| 2022-03-09 | 15:00 | 2875 etc rela | 東洋水産 | 4525 | 4420 | 4505 | 4450 | 400200 | -65 | -1.44 | -22.577 | |
| 2022-03-08 | 15:00 | 2875 etc rela | 東洋水産 | 4615 | 4505 | 4555 | 4515 | 516900 | -5 | -0.111 | -8.707 | |
| 2022-03-07 | 15:00 | 2875 etc rela | 東洋水産 | 4625 | 4490 | 4600 | 4520 | 566200 | -190 | -4.034 | 26.046 | |
| 2022-03-04 | 15:00 | 2875 etc rela | 東洋水産 | 4780 | 4695 | 4710 | 4710 | 449200 | 40 | 0.857 | 66.803 | |
| 2022-03-03 | 15:00 | 2875 etc rela | 東洋水産 | 4715 | 4625 | 4675 | 4670 | 269300 | -20 | -0.426 | -0.333 | |
| 2022-03-02 | 15:00 | 2875 etc rela | 東洋水産 | 4735 | 4680 | 4700 | 4690 | 270200 | -90 | -1.883 | 7.137 | |
| 2022-03-01 | 15:00 | 2875 etc rela | 東洋水産 | 4860 | 4765 | 4825 | 4780 | 252200 | -60 | -1.24 | -47.741 | |
| 2022-02-28 | 15:00 | 2875 etc rela | 東洋水産 | 4840 | 4760 | 4780 | 4840 | 482600 | 75 | 1.574 | -8.129 | |
| 2022-02-25 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4750 | 4925 | 4765 | 525300 | -155 | -3.15 | 16.707 | |
| 2022-02-24 | 15:00 | 2875 etc rela | 東洋水産 | 4990 | 4855 | 4970 | 4920 | 450100 | -90 | -1.796 | 11.909 | |
| 2022-02-22 | 15:00 | 2875 etc rela | 東洋水産 | 5030 | 4855 | 4895 | 5010 | 402200 | 85 | 1.726 | 53.161 | |
| 2022-02-21 | 15:00 | 2875 etc rela | 東洋水産 | 4955 | 4890 | 4920 | 4925 | 262600 | 20 | 0.408 | 9.235 | |
| 2022-02-18 | 15:00 | 2875 etc rela | 東洋水産 | 4940 | 4885 | 4885 | 4905 | 240400 | -25 | -0.507 | 10.073 | |
| 2022-02-17 | 15:00 | 2875 etc rela | 東洋水産 | 4985 | 4870 | 4975 | 4930 | 218400 | -45 | -0.905 | -17.273 | |
| 2022-02-16 | 15:00 | 2875 etc rela | 東洋水産 | 5040 | 4975 | 5010 | 4975 | 264000 | 15 | 0.302 | -18.012 | |
| 2022-02-15 | 15:00 | 2875 etc rela | 東洋水産 | 4970 | 4870 | 4900 | 4960 | 322000 | 60 | 1.224 | 37.548 | |
| 2022-02-14 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4820 | 4875 | 4900 | 234100 | 20 | 0.41 | 10.165 | |
| 2022-02-10 | 15:00 | 2875 etc rela | 東洋水産 | 4895 | 4815 | 4850 | 4880 | 212500 | 30 | 0.619 | -17.668 | |
| 2022-02-09 | 15:00 | 2875 etc rela | 東洋水産 | 4920 | 4845 | 4915 | 4850 | 258100 | -50 | -1.02 | -17.514 | |
| 2022-02-08 | 15:00 | 2875 etc rela | 東洋水産 | 4940 | 4865 | 4890 | 4900 | 312900 | 80 | 1.66 | -22.988 | |
| 2022-02-07 | 15:00 | 2875 etc rela | 東洋水産 | 4830 | 4705 | 4720 | 4820 | 406300 | 55 | 1.154 | -48.176 | |
| 2022-02-04 | 15:00 | 2875 etc rela | 東洋水産 | 4875 | 4720 | 4730 | 4765 | 784000 | 105 | 2.253 | 11.601 | |
| 2022-02-03 | 15:00 | 2875 etc rela | 東洋水産 | 4700 | 4525 | 4540 | 4660 | 702500 | 110 | 2.418 | -2.077 | |
| 2022-02-02 | 15:00 | 2875 etc rela | 東洋水産 | 4680 | 4485 | 4550 | 4550 | 717400 | 30 | 0.664 | -24.253 | |
| 2022-02-01 | 15:00 | 2875 etc rela | 東洋水産 | 4605 | 4445 | 4510 | 4520 | 947100 | -175 | -3.727 | -21.708 | |
| 2022-01-31 | 15:00 | 2875 etc rela | 東洋水産 | 4765 | 4495 | 4600 | 4695 | 1209700 | 45 | 0.968 | 115.556 | |
| 2022-01-28 | 15:00 | 2875 etc rela | 東洋水産 | 4700 | 4615 | 4635 | 4650 | 561200 | 45 | 0.977 | 5.37 | |
| 2022-01-27 | 15:00 | 2875 etc rela | 東洋水産 | 4700 | 4545 | 4685 | 4605 | 532600 | -110 | -2.333 | 24.294 | |
| 2022-01-26 | 15:00 | 2875 etc rela | 東洋水産 | 4740 | 4675 | 4675 | 4715 | 428500 | 0 | 0 | -11.686 | |
| 2022-01-25 | 15:00 | 2875 etc rela | 東洋水産 | 4725 | 4655 | 4725 | 4715 | 485200 | -70 | -1.463 | 68.355 | |
| 2022-01-24 | 15:00 | 2875 etc rela | 東洋水産 | 4795 | 4690 | 4725 | 4785 | 288200 | 55 | 1.163 | -25.855 | |
| 2022-01-21 | 15:00 | 2875 etc rela | 東洋水産 | 4745 | 4635 | 4655 | 4730 | 388700 | 40 | 0.853 | -1.744 | |
| 2022-01-20 | 15:00 | 2875 etc rela | 東洋水産 | 4715 | 4580 | 4595 | 4690 | 395600 | 140 | 3.077 | 1.488 | |
| 2022-01-19 | 15:00 | 2875 etc rela | 東洋水産 | 4705 | 4530 | 4695 | 4550 | 389800 | -165 | -3.499 | 15.805 | |
| 2022-01-18 | 15:00 | 2875 etc rela | 東洋水産 | 4890 | 4715 | 4890 | 4715 | 336600 | -170 | -3.48 | 11.383 | |
| 2022-01-17 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4845 | 4870 | 4885 | 302200 | 45 | 0.93 | 2.58 | |
| 2022-01-14 | 15:00 | 2875 etc rela | 東洋水産 | 4840 | 4760 | 4800 | 4840 | 294600 | 15 | 0.311 | -5.243 | |
| 2022-01-13 | 15:00 | 2875 etc rela | 東洋水産 | 4895 | 4780 | 4850 | 4825 | 310900 | -50 | -1.026 | -18.952 | |
| 2022-01-12 | 15:00 | 2875 etc rela | 東洋水産 | 4905 | 4840 | 4900 | 4875 | 383600 | 10 | 0.206 | 2.787 | |
| 2022-01-11 | 15:00 | 2875 etc rela | 東洋水産 | 4985 | 4795 | 4950 | 4865 | 373200 | -130 | -2.603 | -19.413 | |
| 2022-01-07 | 15:00 | 2875 etc rela | 東洋水産 | 5050 | 4960 | 5040 | 4995 | 463100 | -25 | -0.498 | -3.34 | |
| 2022-01-06 | 15:00 | 2875 etc rela | 東洋水産 | 5210 | 5020 | 5120 | 5020 | 479100 | -40 | -0.791 | -35.872 | |
| 2022-01-05 | 15:00 | 2875 etc rela | 東洋水産 | 5080 | 4940 | 4955 | 5060 | 747100 | 160 | 3.265 | 166.346 | |
| 2022-01-04 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4850 | 4875 | 4900 | 280500 | 25 | 0.513 | -34.062 | |
| 2021-12-30 | 15:00 | 2875 etc rela | 東洋水産 | 4940 | 4835 | 4910 | 4875 | 425400 | -70 | -1.416 | 101.707 | |
| 2021-12-29 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4915 | 4920 | 4945 | 210900 | -5 | -0.101 | 16.327 | |
| 2021-12-28 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4880 | 4895 | 4950 | 181300 | 90 | 1.852 | 34.496 | |
| 2021-12-27 | 15:00 | 2875 etc rela | 東洋水産 | 4915 | 4845 | 4895 | 4860 | 134800 | -20 | -0.41 | -8.174 | |
| 2021-12-24 | 15:00 | 2875 etc rela | 東洋水産 | 4895 | 4820 | 4895 | 4880 | 146800 | -5 | -0.102 | -39.613 | |
| 2021-12-23 | 15:00 | 2875 etc rela | 東洋水産 | 4960 | 4845 | 4960 | 4885 | 243100 | -100 | -2.006 | -28.814 | |
| 2021-12-22 | 15:00 | 2875 etc rela | 東洋水産 | 5110 | 4970 | 5100 | 4985 | 341500 | 40 | 0.809 | -17.011 | |
| 2021-12-21 | 15:00 | 2875 etc rela | 東洋水産 | 4975 | 4920 | 4930 | 4945 | 411500 | 85 | 1.749 | 80.403 | |
| 2021-12-20 | 15:00 | 2875 etc rela | 東洋水産 | 4905 | 4830 | 4850 | 4860 | 228100 | -25 | -0.512 | -35.18 | |
| 2021-12-17 | 15:00 | 2875 etc rela | 東洋水産 | 4980 | 4870 | 4975 | 4885 | 351900 | -70 | -1.413 | 45.233 | |
| 2021-12-16 | 15:00 | 2875 etc rela | 東洋水産 | 4970 | 4910 | 4950 | 4955 | 242300 | 45 | 0.916 | -19.635 | |
| 2021-12-15 | 15:00 | 2875 etc rela | 東洋水産 | 4985 | 4875 | 4885 | 4910 | 301500 | 0 | 0 | -3.427 | |
| 2021-12-14 | 15:00 | 2875 etc rela | 東洋水産 | 4930 | 4885 | 4895 | 4910 | 312200 | 30 | 0.615 | -12.647 | |
| 2021-12-13 | 15:00 | 2875 etc rela | 東洋水産 | 4910 | 4820 | 4850 | 4880 | 357400 | 95 | 1.985 | 10.173 | |
| 2021-12-10 | 15:00 | 2875 etc rela | 東洋水産 | 4825 | 4745 | 4800 | 4785 | 324400 | 5 | 0.105 | -19.584 | |
| 2021-12-09 | 15:00 | 2875 etc rela | 東洋水産 | 4795 | 4730 | 4745 | 4780 | 403400 | 70 | 1.486 | -3.238 | |
| 2021-12-08 | 15:00 | 2875 etc rela | 東洋水産 | 4765 | 4675 | 4720 | 4710 | 416900 | 55 | 1.182 | 75.021 | |
| 2021-12-07 | 15:00 | 2875 etc rela | 東洋水産 | 4680 | 4560 | 4605 | 4655 | 238200 | 50 | 1.086 | 49.342 | |
| 2021-12-06 | 15:00 | 2875 etc rela | 東洋水産 | 4670 | 4590 | 4630 | 4605 | 159500 | -10 | -0.217 | -38.772 | |
| 2021-12-03 | 15:00 | 2875 etc rela | 東洋水産 | 4645 | 4505 | 4530 | 4615 | 260500 | 55 | 1.206 | -17.302 | |
| 2021-12-02 | 15:00 | 2875 etc rela | 東洋水産 | 4575 | 4505 | 4520 | 4560 | 315000 | 5 | 0.11 | -19.908 | |
| 2021-12-01 | 15:00 | 2875 etc rela | 東洋水産 | 4630 | 4545 | 4580 | 4555 | 393300 | -45 | -0.978 | -63.597 | |
| 2021-11-30 | 15:00 | 2875 etc rela | 東洋水産 | 4715 | 4600 | 4675 | 4600 | 1080400 | -30 | -0.648 | 291.733 | |
| 2021-11-29 | 15:00 | 2875 etc rela | 東洋水産 | 4680 | 4620 | 4645 | 4630 | 275800 | -15 | -0.323 | 17.362 | |
| 2021-11-26 | 15:00 | 2875 etc rela | 東洋水産 | 4660 | 4585 | 4655 | 4645 | 235000 | -20 | -0.429 | 102.586 | |
| 2021-11-25 | 15:00 | 2875 etc rela | 東洋水産 | 4720 | 4650 | 4720 | 4665 | 116000 | -25 | -0.533 | -49.957 | |
| 2021-11-24 | 15:00 | 2875 etc rela | 東洋水産 | 4750 | 4655 | 4665 | 4690 | 231800 | -25 | -0.53 | -40.335 | |
| 2021-11-22 | 15:00 | 2875 etc rela | 東洋水産 | 4730 | 4585 | 4595 | 4715 | 388500 | 95 | 2.056 | -8.952 | |
| 2021-11-19 | 15:00 | 2875 etc rela | 東洋水産 | 4635 | 4570 | 4600 | 4620 | 426700 | 20 | 0.435 | 21.532 | |
| 2021-11-18 | 15:00 | 2875 etc rela | 東洋水産 | 4720 | 4595 | 4700 | 4600 | 351100 | -140 | -2.954 | 87.054 | |
| 2021-11-17 | 15:00 | 2875 etc rela | 東洋水産 | 4785 | 4730 | 4765 | 4740 | 187700 | -35 | -0.733 | -37.95 | |
| 2021-11-16 | 15:00 | 2875 etc rela | 東洋水産 | 4870 | 4770 | 4845 | 4775 | 302500 | -60 | -1.241 | 39.208 | |
| 2021-11-15 | 15:00 | 2875 etc rela | 東洋水産 | 4870 | 4820 | 4840 | 4835 | 217300 | -20 | -0.412 | -16.519 | |
| 2021-11-12 | 15:00 | 2875 etc rela | 東洋水産 | 4895 | 4820 | 4825 | 4855 | 260300 | 35 | 0.726 | 40.475 | |
| 2021-11-11 | 15:00 | 2875 etc rela | 東洋水産 | 4880 | 4780 | 4870 | 4820 | 185300 | -45 | -0.925 | -32.397 | |
| 2021-11-10 | 15:00 | 2875 etc rela | 東洋水産 | 4915 | 4820 | 4855 | 4865 | 274100 | 5 | 0.103 | 37.462 | |
| 2021-11-09 | 15:00 | 2875 etc rela | 東洋水産 | 4890 | 4820 | 4860 | 4860 | 199400 | -35 | -0.715 | -15.687 | |
| 2021-11-08 | 15:00 | 2875 etc rela | 東洋水産 | 4980 | 4890 | 4970 | 4895 | 236500 | -50 | -1.011 | -30.929 | |
| 2021-11-05 | 15:00 | 2875 etc rela | 東洋水産 | 4950 | 4850 | 4850 | 4945 | 342400 | 45 | 0.918 | -29.706 | |
| 2021-11-04 | 15:00 | 2875 etc rela | 東洋水産 | 4985 | 4815 | 4985 | 4900 | 487100 | -50 | -1.01 | 10.83 | |
| 2021-11-02 | 15:00 | 2875 etc rela | 東洋水産 | 5020 | 4870 | 4970 | 4950 | 439500 | -110 | -2.174 | -40.228 | |
| 2021-11-01 | 15:00 | 2875 etc rela | 東洋水産 | 5150 | 5030 | 5050 | 5060 | 735300 | 150 | 3.055 | -36.2 | |
| 2021-10-29 | 15:00 | 2875 etc rela | 東洋水産 | 4935 | 4510 | 4630 | 4910 | 1152500 | 275 | 5.933 | 5.222 | |
| 2021-10-28 | 15:00 | 2875 etc rela | 東洋水産 | 4675 | 4610 | 4630 | 4635 | 1095300 | -35 | -0.749 | 231.708 | |
| 2021-10-27 | 15:00 | 2875 etc rela | 東洋水産 | 4735 | 4665 | 4695 | 4670 | 330200 | 0 | 0 | 0.579 | |
| 2021-10-26 | 15:00 | 2875 etc rela | 東洋水産 | 4685 | 4615 | 4675 | 4670 | 328300 | 0 | 0 | 9.397 | |
| 2021-10-25 | 15:00 | 2875 etc rela | 東洋水産 | 4720 | 4660 | 4710 | 4670 | 300100 | -65 | -1.373 | -15.844 | |
| 2021-10-22 | 15:00 | 2875 etc rela | 東洋水産 | 4770 | 4720 | 4740 | 4735 | 356600 | -45 | -0.941 | 5.91 | |
| 2021-10-21 | 15:00 | 2875 etc rela | 東洋水産 | 4820 | 4775 | 4820 | 4780 | 336700 | -55 | -1.138 | 0.99 | |
| 2021-10-20 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4825 | 4915 | 4835 | 333400 | -75 | -1.527 | 34.49 | |
| 2021-10-19 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4855 | 4870 | 4910 | 247900 | 70 | 1.446 | -16.137 | |
| 2021-10-18 | 15:00 | 2875 etc rela | 東洋水産 | 4905 | 4820 | 4900 | 4840 | 295600 | -105 | -2.123 | -8.906 | |
| 2021-10-15 | 15:00 | 2875 etc rela | 東洋水産 | 4965 | 4900 | 4950 | 4945 | 324500 | 15 | 0.304 | 43.141 | |
| 2021-10-14 | 15:00 | 2875 etc rela | 東洋水産 | 4930 | 4870 | 4885 | 4930 | 226700 | 60 | 1.232 | -18.07 | |
| 2021-10-13 | 15:00 | 2875 etc rela | 東洋水産 | 4895 | 4820 | 4845 | 4870 | 276700 | 20 | 0.412 | -10.133 | |
| 2021-10-12 | 15:00 | 2875 etc rela | 東洋水産 | 4880 | 4825 | 4865 | 4850 | 307900 | -35 | -0.716 | -58.859 | |
| 2021-10-11 | 15:00 | 2875 etc rela | 東洋水産 | 4905 | 4785 | 4830 | 4885 | 748400 | 10 | 0.205 | 94.289 | |
| 2021-10-08 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4870 | 4910 | 4875 | 385200 | 0 | 0 | 21.86 | |
| 2021-10-07 | 15:00 | 2875 etc rela | 東洋水産 | 4995 | 4870 | 4980 | 4875 | 316100 | -40 | -0.814 | -31.816 | |
| 2021-10-06 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4815 | 4835 | 4915 | 463600 | 90 | 1.865 | 8.191 | |
| 2021-10-05 | 15:00 | 2875 etc rela | 東洋水産 | 4940 | 4810 | 4880 | 4825 | 428500 | -55 | -1.127 | 15.78 | |
| 2021-10-04 | 15:00 | 2875 etc rela | 東洋水産 | 4930 | 4855 | 4885 | 4880 | 370100 | 5 | 0.103 | 33.949 | |
| 2021-10-01 | 15:00 | 2875 etc rela | 東洋水産 | 4970 | 4855 | 4955 | 4875 | 276300 | -80 | -1.615 | -17.399 | |
| 2021-09-30 | 15:00 | 2875 etc rela | 東洋水産 | 5020 | 4925 | 4945 | 4955 | 334500 | 30 | 0.609 | -25.101 | |
| 2021-09-29 | 15:00 | 2875 etc rela | 東洋水産 | 4925 | 4855 | 4920 | 4925 | 446600 | -75 | -1.5 | -17.51 | |
| 2021-09-28 | 15:00 | 2875 etc rela | 東洋水産 | 5030 | 4950 | 5010 | 5000 | 541400 | -60 | -1.186 | 46.761 | |
| 2021-09-27 | 15:00 | 2875 etc rela | 東洋水産 | 5160 | 5030 | 5120 | 5060 | 368900 | -50 | -0.978 | -42.771 | |
| 2021-09-24 | 15:00 | 2875 etc rela | 東洋水産 | 5120 | 5020 | 5090 | 5110 | 644600 | 10 | 0.196 | 44.626 | |
| 2021-09-22 | 15:00 | 2875 etc rela | 東洋水産 | 5220 | 5040 | 5220 | 5100 | 445700 | -160 | -3.042 | 6.908 | |
| 2021-09-21 | 15:00 | 2875 etc rela | 東洋水産 | 5280 | 5120 | 5150 | 5260 | 416900 | 0 | 0 | -25.554 | |
| 2021-09-17 | 15:00 | 2875 etc rela | 東洋水産 | 5280 | 5160 | 5230 | 5260 | 560000 | 50 | 0.96 | 45.455 | |
| 2021-09-16 | 15:00 | 2875 etc rela | 東洋水産 | 5230 | 5150 | 5210 | 5210 | 385000 | 120 | 2.358 | 16.174 | |
| 2021-09-15 | 15:00 | 2875 etc rela | 東洋水産 | 5190 | 5060 | 5180 | 5090 | 331400 | -100 | -1.927 | -20.394 | |
| 2021-09-14 | 15:00 | 2875 etc rela | 東洋水産 | 5230 | 5120 | 5130 | 5190 | 416300 | 40 | 0.777 | -10.319 | |
| 2021-09-13 | 15:00 | 2875 etc rela | 東洋水産 | 5150 | 4985 | 5050 | 5150 | 464200 | 20 | 0.39 | -51.756 | |
| 2021-09-10 | 15:00 | 2875 etc rela | 東洋水産 | 5130 | 5010 | 5020 | 5130 | 962200 | 255 | 5.231 | 11.65 | |
| 2021-09-09 | 15:00 | 2875 etc rela | 東洋水産 | 4900 | 4760 | 4760 | 4875 | 861800 | 155 | 3.284 | 100.465 | |
| 2021-09-08 | 15:00 | 2875 etc rela | 東洋水産 | 4805 | 4710 | 4745 | 4720 | 429900 | -10 | -0.211 | 33.551 | |
| 2021-09-07 | 15:00 | 2875 etc rela | 東洋水産 | 4735 | 4655 | 4680 | 4730 | 321900 | 65 | 1.393 | -11.077 | |
| 2021-09-06 | 15:00 | 2875 etc rela | 東洋水産 | 4720 | 4640 | 4720 | 4665 | 362000 | -65 | -1.374 | -1.684 | |
| 2021-09-03 | 15:00 | 2875 etc rela | 東洋水産 | 4745 | 4665 | 4700 | 4730 | 368200 | 40 | 0.853 | -9.355 | |
| 2021-09-02 | 15:00 | 2875 etc rela | 東洋水産 | 4710 | 4600 | 4600 | 4690 | 406200 | 85 | 1.846 | 59.232 | |
| 2021-09-01 | 15:00 | 2875 etc rela | 東洋水産 | 4620 | 4545 | 4565 | 4605 | 255100 | 50 | 1.098 | -57.234 | |
| 2021-08-31 | 15:00 | 2875 etc rela | 東洋水産 | 4620 | 4555 | 4590 | 4555 | 596500 | 35 | 0.774 | 145.473 | |
| 2021-08-30 | 15:00 | 2875 etc rela | 東洋水産 | 4525 | 4475 | 4520 | 4520 | 243000 | 50 | 1.119 | -3.839 | |
| 2021-08-27 | 15:00 | 2875 etc rela | 東洋水産 | 4480 | 4425 | 4440 | 4470 | 252700 | 30 | 0.676 | 6.043 | |
| 2021-08-26 | 15:00 | 2875 etc rela | 東洋水産 | 4490 | 4410 | 4475 | 4440 | 238300 | -80 | -1.77 | -26.654 | |
| 2021-08-25 | 15:00 | 2875 etc rela | 東洋水産 | 4530 | 4445 | 4455 | 4520 | 324900 | 30 | 0.668 | 5.59 | |
| 2021-08-24 | 15:00 | 2875 etc rela | 東洋水産 | 4525 | 4430 | 4430 | 4490 | 307700 | -10 | -0.222 | -35.722 | |
| 2021-08-23 | 15:00 | 2875 etc rela | 東洋水産 | 4560 | 4465 | 4505 | 4500 | 478700 | 10 | 0.223 | -5.32 | |
| 2021-08-20 | 15:00 | 2875 etc rela | 東洋水産 | 4515 | 4430 | 4435 | 4490 | 505600 | 65 | 1.469 | -32.971 | |
| 2021-08-19 | 15:00 | 2875 etc rela | 東洋水産 | 4450 | 4200 | 4205 | 4425 | 754300 | 205 | 4.858 | 295.958 | |
| 2021-08-18 | 15:00 | 2875 etc rela | 東洋水産 | 4250 | 4195 | 4195 | 4220 | 190500 | 45 | 1.078 | -44.102 | |
| 2021-08-17 | 15:00 | 2875 etc rela | 東洋水産 | 4220 | 4155 | 4180 | 4175 | 340800 | 55 | 1.335 | -6.553 | |
| 2021-08-16 | 15:00 | 2875 etc rela | 東洋水産 | 4240 | 4115 | 4215 | 4120 | 364700 | -100 | -2.37 | 66.911 | |
| 2021-08-13 | 15:00 | 2875 etc rela | 東洋水産 | 4255 | 4205 | 4210 | 4220 | 218500 | 10 | 0.238 | 2.151 | |
| 2021-08-12 | 15:00 | 2875 etc rela | 東洋水産 | 4300 | 4205 | 4300 | 4210 | 213900 | -45 | -1.058 | -7.161 | |
| 2021-08-11 | 15:00 | 2875 etc rela | 東洋水産 | 4320 | 4240 | 4300 | 4255 | 230400 | -10 | -0.234 | -27.842 | |
| 2021-08-10 | 15:00 | 2875 etc rela | 東洋水産 | 4335 | 4260 | 4290 | 4265 | 319300 | -20 | -0.467 | 53.068 | |
| 2021-08-06 | 15:00 | 2875 etc rela | 東洋水産 | 4320 | 4255 | 4300 | 4285 | 208600 | -55 | -1.267 | -30.675 | |
| 2021-08-05 | 15:00 | 2875 etc rela | 東洋水産 | 4360 | 4255 | 4255 | 4340 | 300900 | 60 | 1.402 | -0.331 | |
| 2021-08-04 | 15:00 | 2875 etc rela | 東洋水産 | 4335 | 4280 | 4325 | 4280 | 301900 | -85 | -1.947 | -33.267 | |
| 2021-08-03 | 15:00 | 2875 etc rela | 東洋水産 | 4365 | 4270 | 4275 | 4365 | 452400 | 70 | 1.63 | -6.141 | |
| 2021-08-02 | 15:00 | 2875 etc rela | 東洋水産 | 4395 | 4260 | 4265 | 4295 | 482000 | 110 | 2.628 | -18.512 | |
| 2021-07-30 | 15:00 | 2875 etc rela | 東洋水産 | 4220 | 4135 | 4195 | 4185 | 591500 | -55 | -1.297 | 142.319 | |
| 2021-07-29 | 15:00 | 2875 etc rela | 東洋水産 | 4295 | 4225 | 4270 | 4240 | 244100 | -20 | -0.469 | 31.59 | |
| 2021-07-28 | 15:00 | 2875 etc rela | 東洋水産 | 4290 | 4255 | 4260 | 4260 | 185500 | -20 | -0.467 | -14.437 | |
| 2021-07-27 | 15:00 | 2875 etc rela | 東洋水産 | 4310 | 4265 | 4300 | 4280 | 216800 | -5 | -0.117 | -11.87 | |
| 2021-07-26 | 15:00 | 2875 etc rela | 東洋水産 | 4340 | 4265 | 4340 | 4285 | 246000 | 10 | 0.234 | 0.82 | |
| 2021-07-21 | 15:00 | 2875 etc rela | 東洋水産 | 4290 | 4210 | 4220 | 4275 | 244000 | 15 | 0.352 | 12.287 | |
| 2021-07-20 | 15:00 | 2875 etc rela | 東洋水産 | 4275 | 4210 | 4225 | 4260 | 217300 | 20 | 0.472 | -8.889 | |
| 2021-07-19 | 15:00 | 2875 etc rela | 東洋水産 | 4250 | 4210 | 4215 | 4240 | 238500 | 10 | 0.236 | -34.532 | |
| 2021-07-16 | 15:00 | 2875 etc rela | 東洋水産 | 4315 | 4225 | 4285 | 4230 | 364300 | -50 | -1.168 | 7.877 | |
| 2021-07-15 | 15:00 | 2875 etc rela | 東洋水産 | 4365 | 4255 | 4340 | 4280 | 337700 | -75 | -1.722 | -20.184 | |
| 2021-07-14 | 15:00 | 2875 etc rela | 東洋水産 | 4380 | 4270 | 4290 | 4355 | 423100 | 85 | 1.991 | 121.751 | |
| 2021-07-13 | 15:00 | 2875 etc rela | 東洋水産 | 4280 | 4250 | 4260 | 4270 | 190800 | 35 | 0.826 | -32.051 | |
| 2021-07-12 | 15:00 | 2875 etc rela | 東洋水産 | 4255 | 4185 | 4195 | 4235 | 280800 | 65 | 1.559 | -34.576 | |
| 2021-07-09 | 15:00 | 2875 etc rela | 東洋水産 | 4190 | 4115 | 4125 | 4170 | 429200 | 0 | 0 | 26.05 | |
| 2021-07-08 | 2875 etc rela | 東洋水産 | 4235 | 4170 | 4195 | 4170 | 340500 | -45 | -1.068 | -19.198 | ||
| 2021-07-07 | 2875 etc rela | 東洋水産 | 4230 | 4150 | 4165 | 4205 | 164800 | -15 | -0.355 | -36.198 | ||
| 2021-07-06 | 2875 etc rela | 東洋水産 | 4280 | 4215 | 4280 | 4220 | 258300 | -65 | -1.517 | 6.912 | ||
| 2021-07-05 | 2875 etc rela | 東洋水産 | 4335 | 4270 | 4295 | 4285 | 241600 | -20 | -0.465 | -1.749 | ||
| 2021-07-02 | 2875 etc rela | 東洋水産 | 4345 | 4295 | 4340 | 4305 | 245900 | 35 | 0.82 | 4.107 | ||
| 2021-07-01 | 2875 etc rela | 東洋水産 | 4305 | 4240 | 4250 | 4270 | 236200 | -5 | -0.117 | -35.954 | ||
| 2021-06-30 | 2875 etc rela | 東洋水産 | 4355 | 4275 | 4350 | 4275 | 368800 | -90 | -2.062 | 64.349 | ||
| 2021-06-29 | 2875 etc rela | 東洋水産 | 4380 | 4345 | 4365 | 4365 | 224400 | -35 | -0.795 | -6.344 | ||
| 2021-06-28 | 2875 etc rela | 東洋水産 | 4410 | 4375 | 4400 | 4400 | 239600 | 15 | 0.342 | -36.021 | ||
| 2021-06-25 | 2875 etc rela | 東洋水産 | 4390 | 4355 | 4380 | 4385 | 374500 | -15 | -0.341 | 25.882 | ||
| 2021-06-24 | 2875 etc rela | 東洋水産 | 4420 | 4320 | 4325 | 4400 | 297500 | 45 | 1.033 | 40.928 | ||
| 2021-06-23 | 2875 etc rela | 東洋水産 | 4415 | 4355 | 4395 | 4355 | 211100 | -25 | -0.571 | -25.564 | ||
| 2021-06-22 | 2875 etc rela | 東洋水産 | 4390 | 4315 | 4350 | 4380 | 4380 | 75 | 1.742 | |||
| 2021-06-21 | 2875 etc rela | 東洋水産 | 4370 | 4290 | 4365 | 4305 | 4305 | -110 | -2.492 | |||
| 2021-06-18 | 2875 etc rela | 東洋水産 | 4445 | 4365 | 4445 | 4415 | 4415 | 15 | 0.341 | |||
| 2021-06-17 | 2875 etc rela | 東洋水産 | 4460 | 4395 | 4455 | 4400 | 4400 | -60 | -1.345 | |||
| 2021-06-16 | 2875 etc rela | 東洋水産 | 4475 | 4400 | 4405 | 4460 | 4460 | 35 | 0.791 | |||
| 2021-06-15 | 2875 etc rela | 東洋水産 | 4425 | 4340 | 4345 | 4425 | 4425 | 70 | 1.607 | |||
| 2021-06-14 | 2875 etc rela | 東洋水産 | 4365 | 4325 | 4360 | 4355 | 4355 | 25 | 0.577 | |||
| 2021-06-11 | 2875 etc rela | 東洋水産 | 4355 | 4320 | 4325 | 4330 | 4330 | 40 | 0.932 | |||
| 2021-06-10 | 2875 etc rela | 東洋水産 | 4360 | 4280 | 4345 | 4290 | 4290 | -85 | -1.943 | |||
| 2021-06-09 | 2875 etc rela | 東洋水産 | 4415 | 4345 | 4350 | 4375 | 4375 | 20 | 0.459 | |||
| 2021-06-08 | 2875 etc rela | 東洋水産 | 4370 | 4270 | 4270 | 4355 | 4355 | 90 | 2.11 | |||
| 2021-06-07 | 2875 etc rela | 東洋水産 | 4285 | 4205 | 4235 | 4265 | 4265 | 0 | 0 | |||
| 2021-06-04 | 2875 etc rela | 東洋水産 | 4280 | 4225 | 4255 | 4265 | 4265 | 15 | 0.353 | |||
| 2021-06-03 | 2875 etc rela | 東洋水産 | 4255 | 4170 | 4210 | 4250 | 4250 | 80 | 1.918 | |||
| 2021-06-02 | 2875 etc rela | 東洋水産 | 4290 | 4140 | 4285 | 4170 | 4170 | -165 | -3.806 | |||
| 2021-06-01 | 2875 etc rela | 東洋水産 | 4410 | 4320 | 4400 | 4335 | 4335 | -55 | -1.253 | |||
| 2021-05-31 | 2875 etc rela | 東洋水産 | 4515 | 4390 | 4515 | 4390 | 4390 | -90 | -2.009 | |||
| 2021-05-28 | 2875 etc rela | 東洋水産 | 4535 | 4455 | 4535 | 4480 | 4480 | -55 | -1.213 | |||
| 2021-05-27 | 2875 etc rela | 東洋水産 | 4535 | 4425 | 4475 | 4535 | 4535 | 60 | 1.341 | |||
| 2021-05-26 | 2875 etc rela | 東洋水産 | 4500 | 4435 | 4435 | 4475 | 4475 | 40 | 0.902 | |||
| 2021-05-25 | 2875 etc rela | 東洋水産 | 4495 | 4415 | 4485 | 4435 | 4435 | -15 | -0.337 | |||
| 2021-05-24 | 2875 etc rela | 東洋水産 | 4470 | 4430 | 4450 | 4450 | 4450 | -40 | -0.891 | |||
| 2021-05-21 | 2875 etc rela | 東洋水産 | 4495 | 4445 | 4475 | 4490 | 4490 | 25 | 0.56 | |||
| 2021-05-20 | 2875 etc rela | 東洋水産 | 4485 | 4415 | 4425 | 4465 | 4465 | 25 | 0.563 | |||
| 2021-05-19 | 2875 etc rela | 東洋水産 | 4445 | 4355 | 4390 | 4440 | 4440 | 40 | 0.909 | |||
| 2021-05-18 | 2875 etc rela | 東洋水産 | 4485 | 4375 | 4420 | 4400 | 4400 | 10 | 0.228 | |||
| 2021-05-17 | 2875 etc rela | 東洋水産 | 4655 | 4390 | 4610 | 4390 | 4390 | -290 | -6.197 | |||
| 2021-05-14 | 2875 etc rela | 東洋水産 | 4720 | 4550 | 4575 | 4680 | 4680 | 115 | 2.519 | |||
| 2021-05-13 | 2875 etc rela | 東洋水産 | 4600 | 4515 | 4550 | 4565 | 4565 | -5 | -0.109 | |||
| 2021-05-12 | 2875 etc rela | 東洋水産 | 4585 | 4535 | 4540 | 4570 | 4570 | 30 | 0.661 | |||
| 2021-05-11 | 2875 etc rela | 東洋水産 | 4580 | 4510 | 4570 | 4540 | 4540 | -15 | -0.329 | |||
| 2021-05-10 | 2875 etc rela | 東洋水産 | 4580 | 4490 | 4510 | 4555 | 4555 | 35 | 0.774 | |||
| 2021-05-07 | 2875 etc rela | 東洋水産 | 4560 | 4510 | 4535 | 4520 | 4520 | 30 | 0.668 | |||
| 2021-05-06 | 2875 etc rela | 東洋水産 | 4540 | 4480 | 4520 | 4490 | 4490 | 35 | 0.786 | |||
| 2021-04-30 | 2875 etc rela | 東洋水産 | 4520 | 4445 | 4465 | 4455 | 4455 | -5 | -0.112 | |||
| 2021-04-28 | 2875 etc rela | 東洋水産 | 4515 | 4445 | 4490 | 4460 | 4460 | -20 | -0.446 | |||
| 2021-04-27 | 2875 etc rela | 東洋水産 | 4535 | 4465 | 4530 | 4480 | 4480 | -30 | -0.665 | |||
| 2021-04-26 | 2875 etc rela | 東洋水産 | 4540 | 4465 | 4495 | 4510 | 4510 | 15 | 0.334 | |||
| 2021-04-23 | 2875 etc rela | 東洋水産 | 4505 | 4430 | 4490 | 4495 | 4495 | -5 | -0.111 | |||
| 2021-04-22 | 2875 etc rela | 東洋水産 | 4505 | 4410 | 4410 | 4500 | 4500 | 55 | 1.237 | |||
| 2021-04-21 | 2875 etc rela | 東洋水産 | 4475 | 4415 | 4475 | 4445 | 4445 | -65 | -1.441 | |||
| 2021-04-20 | 2875 etc rela | 東洋水産 | 4565 | 4490 | 4530 | 4510 | 4510 | -45 | -0.988 | |||
| 2021-04-19 | 2875 etc rela | 東洋水産 | 4620 | 4545 | 4620 | 4555 | 4555 | -65 | -1.407 | |||
| 2021-04-16 | 2875 etc rela | 東洋水産 | 4645 | 4580 | 4620 | 4620 | 4620 | 45 | 0.984 | |||
| 2021-04-15 | 2875 etc rela | 東洋水産 | 4605 | 4555 | 4555 | 4575 | 4575 | 20 | 0.439 | |||
| 2021-04-14 | 2875 etc rela | 東洋水産 | 4580 | 4515 | 4545 | 4555 | 4555 | -25 | -0.546 | |||
| 2021-04-13 | 2875 etc rela | 東洋水産 | 4650 | 4565 | 4650 | 4580 | 4580 | -45 | -0.973 | |||
| 2021-04-12 | 2875 etc rela | 東洋水産 | 4645 | 4605 | 4640 | 4625 | 4625 | -30 | -0.644 | |||
| 2021-04-09 | 2875 etc rela | 東洋水産 | 4685 | 4630 | 4640 | 4655 | 4655 | 30 | 0.649 | |||
| 2021-04-08 | 2875 etc rela | 東洋水産 | 4695 | 4610 | 4695 | 4625 | 4625 | -25 | -0.538 | |||
| 2021-04-07 | 2875 etc rela | 東洋水産 | 4665 | 4610 | 4640 | 4650 | 4650 | 45 | 0.977 | |||
| 2021-04-06 | 2875 etc rela | 東洋水産 | 4705 | 4600 | 4675 | 4605 | 4605 | -40 | -0.861 | |||
| 2021-04-05 | 2875 etc rela | 東洋水産 | 4665 | 4625 | 4655 | 4645 | 4645 | -10 | -0.215 | |||
| 2021-04-02 | 2875 etc rela | 東洋水産 | 4695 | 4640 | 4680 | 4655 | 4655 | -15 | -0.321 | |||
| 2021-04-01 | 2875 etc rela | 東洋水産 | 4720 | 4660 | 4670 | 4670 | 4670 | 20 | 0.43 | |||
| 2021-03-31 | 2875 etc rela | 東洋水産 | 4745 | 4650 | 4735 | 4650 | 4650 | -155 | -3.226 | |||
| 2021-03-30 | 2875 etc rela | 東洋水産 | 4820 | 4745 | 4820 | 4805 | 4805 | -60 | -1.233 | |||
| 2021-03-29 | 2875 etc rela | 東洋水産 | 4900 | 4820 | 4900 | 4865 | 4825 | -10 | -0.205 | |||
| 2021-03-26 | 2875 etc rela | 東洋水産 | 4895 | 4810 | 4865 | 4875 | 4834.918 | 15 | 0.309 | |||
| 2021-03-25 | 2875 etc rela | 東洋水産 | 4880 | 4750 | 4770 | 4860 | 4820.041 | 150 | 3.185 | |||
| 2021-03-24 | 2875 etc rela | 東洋水産 | 4765 | 4675 | 4720 | 4710 | 4671.274 | 0 | 0 | |||
| 2021-03-23 | 2875 etc rela | 東洋水産 | 4780 | 4710 | 4770 | 4710 | 4671.274 | -10 | -0.212 | |||
| 2021-03-22 | 2875 etc rela | 東洋水産 | 4735 | 4640 | 4660 | 4720 | 4681.192 | 70 | 1.505 | |||
| 2021-03-19 | 2875 etc rela | 東洋水産 | 4675 | 4600 | 4605 | 4650 | 4611.768 | 25 | 0.541 | |||
| 2021-03-18 | 2875 etc rela | 東洋水産 | 4630 | 4575 | 4580 | 4625 | 4586.973 | 0 | 0 | |||
| 2021-03-17 | 2875 etc rela | 東洋水産 | 4640 | 4575 | 4635 | 4625 | 4586.973 | -5 | -0.108 | |||
| 2021-03-16 | 2875 etc rela | 東洋水産 | 4680 | 4610 | 4680 | 4630 | 4591.932 | -30 | -0.644 | |||
| 2021-03-15 | 2875 etc rela | 東洋水産 | 4665 | 4610 | 4620 | 4660 | 4621.686 | 50 | 1.085 | |||
| 2021-03-12 | 2875 etc rela | 東洋水産 | 4620 | 4560 | 4615 | 4610 | 4572.097 | -15 | -0.324 | |||
| 2021-03-11 | 2875 etc rela | 東洋水産 | 4635 | 4580 | 4630 | 4625 | 4586.973 | 10 | 0.217 | |||
| 2021-03-10 | 2875 etc rela | 東洋水産 | 4640 | 4570 | 4590 | 4615 | 4577.056 | -15 | -0.324 | |||
| 2021-03-09 | 2875 etc rela | 東洋水産 | 4650 | 4520 | 4560 | 4630 | 4591.932 | 45 | 0.981 | |||
| 2021-03-08 | 2875 etc rela | 東洋水産 | 4640 | 4560 | 4640 | 4585 | 4547.302 | -40 | -0.865 | |||
| 2021-03-05 | 2875 etc rela | 東洋水産 | 4625 | 4535 | 4550 | 4625 | 4586.973 | 75 | 1.648 | |||
| 2021-03-04 | 2875 etc rela | 東洋水産 | 4590 | 4520 | 4590 | 4550 | 4512.59 | -30 | -0.655 | |||
| 2021-03-03 | 2875 etc rela | 東洋水産 | 4625 | 4550 | 4625 | 4580 | 4542.343 | -25 | -0.543 | |||
| 2021-03-02 | 2875 etc rela | 東洋水産 | 4635 | 4570 | 4620 | 4605 | 4567.138 | -45 | -0.968 | |||
| 2021-03-01 | 2875 etc rela | 東洋水産 | 4665 | 4595 | 4610 | 4650 | 4611.768 | 110 | 2.423 | |||
| 2021-02-26 | 2875 etc rela | 東洋水産 | 4645 | 4535 | 4635 | 4540 | 4502.672 | -75 | -1.625 | |||
| 2021-02-25 | 2875 etc rela | 東洋水産 | 4660 | 4610 | 4645 | 4615 | 4577.056 | 30 | 0.654 | |||
| 2021-02-24 | 2875 etc rela | 東洋水産 | 4635 | 4580 | 4610 | 4585 | 4547.302 | -30 | -0.65 | |||
| 2021-02-22 | 2875 etc rela | 東洋水産 | 4645 | 4585 | 4615 | 4615 | 4577.056 | -30 | -0.646 | |||
| 2021-02-19 | 2875 etc rela | 東洋水産 | 4665 | 4590 | 4600 | 4645 | 4606.809 | 0 | 0 | |||
| 2021-02-18 | 2875 etc rela | 東洋水産 | 4650 | 4600 | 4630 | 4645 | 4606.809 | 65 | 1.419 | |||
| 2021-02-17 | 2875 etc rela | 東洋水産 | 4665 | 4575 | 4650 | 4580 | 4542.343 | -55 | -1.187 | |||
| 2021-02-16 | 2875 etc rela | 東洋水産 | 4695 | 4630 | 4680 | 4635 | 4596.891 | -15 | -0.323 | |||
| 2021-02-15 | 2875 etc rela | 東洋水産 | 4670 | 4585 | 4630 | 4650 | 4611.768 | 25 | 0.541 | |||
| 2021-02-12 | 2875 etc rela | 東洋水産 | 4710 | 4625 | 4710 | 4625 | 4586.973 | -85 | -1.805 | |||
| 2021-02-10 | 2875 etc rela | 東洋水産 | 4730 | 4630 | 4670 | 4710 | 4671.274 | -30 | -0.633 | |||
| 2021-02-09 | 2875 etc rela | 東洋水産 | 4750 | 4705 | 4745 | 4740 | 4701.028 | -40 | -0.837 | |||
| 2021-02-08 | 2875 etc rela | 東洋水産 | 4780 | 4680 | 4700 | 4780 | 4740.699 | 120 | 2.575 | |||
| 2021-02-05 | 2875 etc rela | 東洋水産 | 4680 | 4620 | 4655 | 4660 | 4621.686 | -30 | -0.64 | |||
| 2021-02-04 | 2875 etc rela | 東洋水産 | 4760 | 4685 | 4745 | 4690 | 4651.439 | -100 | -2.088 | |||
| 2021-02-03 | 2875 etc rela | 東洋水産 | 4800 | 4730 | 4770 | 4790 | 4750.617 | 35 | 0.736 | |||
| 2021-02-02 | 2875 etc rela | 東洋水産 | 4875 | 4755 | 4850 | 4755 | 4715.904 | -100 | -2.06 | |||
| 2021-02-01 | 2875 etc rela | 東洋水産 | 5010 | 4855 | 5010 | 4855 | 4815.082 | -305 | -5.911 | |||
| 2021-01-29 | 2875 etc rela | 東洋水産 | 5440 | 5130 | 5380 | 5160 | 5117.575 | -210 | -3.911 | |||
| 2021-01-28 | 2875 etc rela | 東洋水産 | 5390 | 5280 | 5340 | 5370 | 5325.848 | 20 | 0.374 | |||
| 2021-01-27 | 2875 etc rela | 東洋水産 | 5370 | 5290 | 5360 | 5350 | 5306.012 | 50 | 0.943 | |||
| 2021-01-26 | 2875 etc rela | 東洋水産 | 5330 | 5140 | 5170 | 5300 | 5256.423 | 140 | 2.713 | |||
| 2021-01-25 | 2875 etc rela | 東洋水産 | 5180 | 5130 | 5160 | 5160 | 5117.575 | 20 | 0.389 | |||
| 2021-01-22 | 2875 etc rela | 東洋水産 | 5160 | 5080 | 5120 | 5140 | 5097.739 | -30 | -0.58 | |||
| 2021-01-21 | 2875 etc rela | 東洋水産 | 5210 | 5150 | 5170 | 5170 | 5127.492 | -10 | -0.193 | |||
| 2021-01-20 | 2875 etc rela | 東洋水産 | 5250 | 5150 | 5240 | 5180 | 5137.41 | -70 | -1.333 | |||
| 2021-01-19 | 2875 etc rela | 東洋水産 | 5330 | 5230 | 5330 | 5250 | 5206.834 | -90 | -1.685 | |||
| 2021-01-18 | 2875 etc rela | 東洋水産 | 5370 | 5300 | 5320 | 5340 | 5296.095 | 0 | 0 | |||
| 2021-01-15 | 2875 etc rela | 東洋水産 | 5400 | 5320 | 5390 | 5340 | 5296.095 | -20 | -0.373 | |||
| 2021-01-14 | 2875 etc rela | 東洋水産 | 5410 | 5330 | 5360 | 5360 | 5315.93 | 30 | 0.563 | |||
| 2021-01-13 | 2875 etc rela | 東洋水産 | 5380 | 5280 | 5340 | 5330 | 5286.177 | 10 | 0.188 | |||
| 2021-01-12 | 2875 etc rela | 東洋水産 | 5320 | 5150 | 5250 | 5320 | 5276.259 | -30 | -0.561 | |||
| 2021-01-08 | 2875 etc rela | 東洋水産 | 5360 | 5180 | 5220 | 5350 | 5306.012 | 170 | 3.282 | |||
| 2021-01-07 | 2875 etc rela | 東洋水産 | 5230 | 5170 | 5200 | 5180 | 5137.41 | 10 | 0.193 | |||
| 2021-01-06 | 2875 etc rela | 東洋水産 | 5200 | 5110 | 5140 | 5170 | 5127.492 | 90 | 1.772 | |||
| 2021-01-05 | 2875 etc rela | 東洋水産 | 5090 | 4995 | 5010 | 5080 | 5038.232 | 70 | 1.397 | |||
| 2021-01-04 | 2875 etc rela | 東洋水産 | 5060 | 4980 | 5050 | 5010 | 4968.808 | -10 | -0.199 | |||
| 2020-12-30 | 2875 etc rela | 東洋水産 | 5060 | 5020 | 5060 | 5020 | 4978.726 | -60 | -1.181 | |||
| 2020-12-29 | 2875 etc rela | 東洋水産 | 5080 | 5010 | 5070 | 5080 | 5038.232 | 10 | 0.197 | |||
| 2020-12-28 | 2875 etc rela | 東洋水産 | 5160 | 5030 | 5130 | 5070 | 5028.314 | -40 | -0.783 | |||
| 2020-12-25 | 2875 etc rela | 東洋水産 | 5160 | 5100 | 5160 | 5110 | 5067.986 | 30 | 0.591 | |||
| 2020-12-24 | 2875 etc rela | 東洋水産 | 5110 | 5050 | 5090 | 5080 | 5038.232 | 40 | 0.794 | |||
| 2020-12-23 | 2875 etc rela | 東洋水産 | 5070 | 4930 | 4930 | 5040 | 4998.561 | 145 | 2.962 | |||
| 2020-12-22 | 2875 etc rela | 東洋水産 | 4950 | 4860 | 4900 | 4895 | 4854.753 | -60 | -1.211 | |||
| 2020-12-21 | 2875 etc rela | 東洋水産 | 5030 | 4915 | 5000 | 4955 | 4914.26 | -25 | -0.502 | |||
| 2020-12-18 | 2875 etc rela | 東洋水産 | 5000 | 4895 | 4900 | 4980 | 4939.055 | -20 | -0.4 | |||
| 2020-12-17 | 2875 etc rela | 東洋水産 | 5020 | 4970 | 4990 | 5000 | 4958.89 | -60 | -1.186 | |||
| 2020-12-16 | 2875 etc rela | 東洋水産 | 5180 | 5060 | 5150 | 5060 | 5018.397 | -50 | -0.978 | |||
| 2020-12-15 | 2875 etc rela | 東洋水産 | 5240 | 5110 | 5230 | 5110 | 5067.986 | -90 | -1.731 | |||
| 2020-12-14 | 2875 etc rela | 東洋水産 | 5280 | 5200 | 5250 | 5200 | 5157.246 | -30 | -0.574 | |||
| 2020-12-11 | 2875 etc rela | 東洋水産 | 5240 | 5170 | 5180 | 5230 | 5186.999 | 50 | 0.965 | |||
| 2020-12-10 | 2875 etc rela | 東洋水産 | 5190 | 5110 | 5150 | 5180 | 5137.41 | 20 | 0.388 | |||
| 2020-12-09 | 2875 etc rela | 東洋水産 | 5190 | 5090 | 5120 | 5160 | 5117.575 | 40 | 0.781 | |||
| 2020-12-08 | 2875 etc rela | 東洋水産 | 5210 | 5110 | 5180 | 5120 | 5077.903 | -50 | -0.967 | |||
| 2020-12-07 | 2875 etc rela | 東洋水産 | 5250 | 5150 | 5170 | 5170 | 5127.492 | 30 | 0.584 | |||
| 2020-12-04 | 2875 etc rela | 東洋水産 | 5170 | 5100 | 5150 | 5140 | 5097.739 | 20 | 0.391 | |||
| 2020-12-03 | 2875 etc rela | 東洋水産 | 5150 | 5080 | 5100 | 5120 | 5077.903 | 0 | 0 | |||
| 2020-12-02 | 2875 etc rela | 東洋水産 | 5220 | 5090 | 5220 | 5120 | 5077.903 | -60 | -1.158 | |||
| 2020-12-01 | 2875 etc rela | 東洋水産 | 5250 | 5150 | 5220 | 5180 | 5137.41 | 50 | 0.975 | |||
| 2020-11-30 | 2875 etc rela | 東洋水産 | 5300 | 5130 | 5280 | 5130 | 5087.821 | -180 | -3.39 | |||
| 2020-11-27 | 2875 etc rela | 東洋水産 | 5350 | 5240 | 5260 | 5310 | 5266.341 | 10 | 0.189 | |||
| 2020-11-26 | 2875 etc rela | 東洋水産 | 5320 | 5250 | 5290 | 5300 | 5256.423 | 40 | 0.76 | |||
| 2020-11-25 | 2875 etc rela | 東洋水産 | 5340 | 5200 | 5340 | 5260 | 5216.752 | -50 | -0.942 | |||
| 2020-11-24 | 2875 etc rela | 東洋水産 | 5470 | 5300 | 5400 | 5310 | 5266.341 | -110 | -2.03 | |||
| 2020-11-20 | 2875 etc rela | 東洋水産 | 5450 | 5300 | 5330 | 5420 | 5375.437 | 140 | 2.652 | |||
| 2020-11-19 | 2875 etc rela | 東洋水産 | 5290 | 5090 | 5100 | 5280 | 5236.588 | 120 | 2.326 | |||
| 2020-11-18 | 2875 etc rela | 東洋水産 | 5170 | 5080 | 5120 | 5160 | 5117.575 | 30 | 0.585 | |||
| 2020-11-17 | 2875 etc rela | 東洋水産 | 5230 | 5090 | 5210 | 5130 | 5087.821 | -130 | -2.471 | |||
| 2020-11-16 | 2875 etc rela | 東洋水産 | 5310 | 5250 | 5260 | 5260 | 5216.752 | 30 | 0.574 | |||
| 2020-11-13 | 2875 etc rela | 東洋水産 | 5270 | 5170 | 5270 | 5230 | 5186.999 | -60 | -1.134 | |||
| 2020-11-12 | 2875 etc rela | 東洋水産 | 5340 | 5270 | 5290 | 5290 | 5246.506 | 20 | 0.38 | |||
| 2020-11-11 | 2875 etc rela | 東洋水産 | 5290 | 5170 | 5250 | 5270 | 5226.67 | 60 | 1.152 | |||
| 2020-11-10 | 2875 etc rela | 東洋水産 | 5420 | 5210 | 5420 | 5210 | 5167.164 | -310 | -5.616 | |||
| 2020-11-09 | 2875 etc rela | 東洋水産 | 5600 | 5520 | 5550 | 5520 | 5474.615 | 70 | 1.284 | |||
| 2020-11-06 | 2875 etc rela | 東洋水産 | 5490 | 5420 | 5440 | 5450 | 5405.19 | 10 | 0.184 | |||
| 2020-11-05 | 2875 etc rela | 東洋水産 | 5480 | 5360 | 5370 | 5440 | 5395.272 | 70 | 1.304 | |||
| 2020-11-04 | 2875 etc rela | 東洋水産 | 5480 | 5320 | 5400 | 5370 | 5325.848 | 30 | 0.562 | |||
| 2020-11-02 | 2875 etc rela | 東洋水産 | 5370 | 5290 | 5320 | 5340 | 5296.095 | 140 | 2.692 | |||
| 2020-10-30 | 2875 etc rela | 東洋水産 | 5330 | 5120 | 5240 | 5200 | 5157.246 | -40 | -0.763 | |||
| 2020-10-29 | 2875 etc rela | 東洋水産 | 5510 | 5230 | 5480 | 5240 | 5196.917 | -290 | -5.244 | |||
| 2020-10-28 | 2875 etc rela | 東洋水産 | 5550 | 5350 | 5360 | 5530 | 5484.532 | 180 | 3.364 | |||
| 2020-10-27 | 2875 etc rela | 東洋水産 | 5380 | 5220 | 5270 | 5350 | 5306.012 | 120 | 2.294 | |||
| 2020-10-26 | 2875 etc rela | 東洋水産 | 5250 | 5200 | 5230 | 5230 | 5186.999 | -20 | -0.381 | |||
| 2020-10-23 | 2875 etc rela | 東洋水産 | 5290 | 5190 | 5270 | 5250 | 5206.834 | 30 | 0.575 | |||
| 2020-10-22 | 2875 etc rela | 東洋水産 | 5300 | 5160 | 5300 | 5220 | 5177.081 | -120 | -2.247 | |||
| 2020-10-21 | 2875 etc rela | 東洋水産 | 5430 | 5320 | 5390 | 5340 | 5296.095 | -30 | -0.559 | |||
| 2020-10-20 | 2875 etc rela | 東洋水産 | 5440 | 5340 | 5400 | 5370 | 5325.848 | -10 | -0.186 | |||
| 2020-10-19 | 2875 etc rela | 東洋水産 | 5400 | 5340 | 5370 | 5380 | 5335.766 | 50 | 0.938 | |||
| 2020-10-16 | 2875 etc rela | 東洋水産 | 5410 | 5320 | 5370 | 5330 | 5286.177 | -40 | -0.745 | |||
| 2020-10-15 | 2875 etc rela | 東洋水産 | 5430 | 5360 | 5400 | 5370 | 5325.848 | -30 | -0.556 | |||
| 2020-10-14 | 2875 etc rela | 東洋水産 | 5430 | 5350 | 5430 | 5400 | 5355.601 | 10 | 0.186 | |||
| 2020-10-13 | 2875 etc rela | 東洋水産 | 5430 | 5350 | 5430 | 5390 | 5345.684 | -20 | -0.37 | |||
| 2020-10-12 | 2875 etc rela | 東洋水産 | 5470 | 5400 | 5420 | 5410 | 5365.519 | -50 | -0.916 | |||
| 2020-10-09 | 2875 etc rela | 東洋水産 | 5470 | 5430 | 5450 | 5460 | 5415.108 | -10 | -0.183 | |||
| 2020-10-08 | 2875 etc rela | 東洋水産 | 5480 | 5400 | 5470 | 5470 | 5425.026 | -30 | -0.545 | |||
| 2020-10-07 | 2875 etc rela | 東洋水産 | 5590 | 5470 | 5530 | 5500 | 5454.779 | -20 | -0.362 | |||
| 2020-10-06 | 2875 etc rela | 東洋水産 | 5530 | 5450 | 5480 | 5520 | 5474.615 | 20 | 0.364 | |||
| 2020-10-05 | 2875 etc rela | 東洋水産 | 5540 | 5350 | 5350 | 5500 | 5454.779 | 120 | 2.23 | |||
| 2020-10-02 | 2875 etc rela | 東洋水産 | 5490 | 5350 | 5410 | 5380 | 5335.766 | -180 | -3.237 | |||
| 2020-09-30 | 2875 etc rela | 東洋水産 | 5710 | 5550 | 5680 | 5560 | 5514.286 | -180 | -3.136 | |||
| 2020-09-29 | 2875 etc rela | 東洋水産 | 5820 | 5600 | 5820 | 5740 | 5692.806 | -120 | -2.048 | |||
| 2020-09-28 | 2875 etc rela | 東洋水産 | 5870 | 5770 | 5810 | 5860 | 5772.148 | 110 | 1.913 | |||
| 2020-09-25 | 2875 etc rela | 東洋水産 | 5770 | 5720 | 5770 | 5750 | 5663.797 | 40 | 0.701 | |||
| 2020-09-24 | 2875 etc rela | 東洋水産 | 5770 | 5660 | 5720 | 5710 | 5624.396 | -10 | -0.175 | |||
| 2020-09-23 | 2875 etc rela | 東洋水産 | 5840 | 5630 | 5780 | 5720 | 5634.247 | 40 | 0.704 | |||
| 2020-09-18 | 2875 etc rela | 東洋水産 | 5710 | 5610 | 5670 | 5680 | 5594.847 | 0 | 0 | |||
| 2020-09-17 | 2875 etc rela | 東洋水産 | 5680 | 5600 | 5660 | 5680 | 5594.847 | 40 | 0.709 | |||
| 2020-09-16 | 2875 etc rela | 東洋水産 | 5650 | 5520 | 5560 | 5640 | 5555.446 | 60 | 1.075 | |||
| 2020-09-15 | 2875 etc rela | 東洋水産 | 5680 | 5550 | 5680 | 5580 | 5496.346 | -100 | -1.761 | |||
| 2020-09-14 | 2875 etc rela | 東洋水産 | 5700 | 5600 | 5680 | 5680 | 5594.847 | 0 | 0 | |||
| 2020-09-11 | 2875 etc rela | 東洋水産 | 5680 | 5570 | 5610 | 5680 | 5594.847 | 30 | 0.531 | |||
| 2020-09-10 | 2875 etc rela | 東洋水産 | 5690 | 5580 | 5590 | 5650 | 5565.296 | 70 | 1.254 | |||
| 2020-09-09 | 2875 etc rela | 東洋水産 | 5640 | 5520 | 5590 | 5580 | 5496.346 | -110 | -1.933 | |||
| 2020-09-08 | 2875 etc rela | 東洋水産 | 5700 | 5600 | 5630 | 5690 | 5604.697 | 0 | 0 | |||
| 2020-09-07 | 2875 etc rela | 東洋水産 | 5870 | 5670 | 5870 | 5690 | 5604.697 | -220 | -3.723 | |||
| 2020-09-04 | 2875 etc rela | 東洋水産 | 6030 | 5870 | 6000 | 5910 | 5821.398 | -130 | -2.152 | |||
| 2020-09-03 | 2875 etc rela | 東洋水産 | 6100 | 6000 | 6040 | 6040 | 5949.45 | 50 | 0.835 | |||
| 2020-09-02 | 2875 etc rela | 東洋水産 | 6020 | 5930 | 5950 | 5990 | 5900.199 | 30 | 0.503 | |||
| 2020-09-01 | 2875 etc rela | 東洋水産 | 6030 | 5860 | 6000 | 5960 | 5870.649 | -60 | -0.997 | |||
| 2020-08-31 | 2875 etc rela | 東洋水産 | 6120 | 6010 | 6020 | 6020 | 5929.749 | -50 | -0.824 | |||
| 2020-08-28 | 2875 etc rela | 東洋水産 | 6190 | 5980 | 6130 | 6070 | 5979 | -160 | -2.568 | |||
| 2020-08-27 | 2875 etc rela | 東洋水産 | 6250 | 6130 | 6160 | 6230 | 6136.601 | 110 | 1.797 | |||
| 2020-08-26 | 2875 etc rela | 東洋水産 | 6260 | 6070 | 6210 | 6120 | 6028.25 | -130 | -2.08 | |||
| 2020-08-25 | 2875 etc rela | 東洋水産 | 6350 | 6250 | 6310 | 6250 | 6156.302 | -30 | -0.478 | |||
| 2020-08-24 | 2875 etc rela | 東洋水産 | 6310 | 6240 | 6250 | 6280 | 6185.852 | 30 | 0.48 | |||
| 2020-08-21 | 2875 etc rela | 東洋水産 | 6350 | 6250 | 6340 | 6250 | 6156.302 | -80 | -1.264 | |||
| 2020-08-20 | 2875 etc rela | 東洋水産 | 6410 | 6330 | 6340 | 6330 | 6235.102 | -50 | -0.784 | |||
| 2020-08-19 | 2875 etc rela | 東洋水産 | 6450 | 6360 | 6440 | 6380 | 6284.353 | -70 | -1.085 | |||
| 2020-08-18 | 2875 etc rela | 東洋水産 | 6460 | 6260 | 6260 | 6450 | 6353.303 | 220 | 3.531 | |||
| 2020-08-17 | 2875 etc rela | 東洋水産 | 6390 | 6230 | 6330 | 6230 | 6136.601 | -150 | -2.351 | |||
| 2020-08-14 | 2875 etc rela | 東洋水産 | 6380 | 6320 | 6350 | 6380 | 6284.353 | 50 | 0.79 | |||
| 2020-08-13 | 2875 etc rela | 東洋水産 | 6410 | 6310 | 6410 | 6330 | 6235.102 | -80 | -1.248 | |||
| 2020-08-12 | 2875 etc rela | 東洋水産 | 6460 | 6310 | 6350 | 6410 | 6313.902 | 100 | 1.585 | |||
| 2020-08-11 | 2875 etc rela | 東洋水産 | 6330 | 6240 | 6300 | 6310 | 6215.402 | -30 | -0.473 | |||
| 2020-08-07 | 2875 etc rela | 東洋水産 | 6420 | 6310 | 6350 | 6340 | 6244.952 | 0 | 0 | |||
| 2020-08-06 | 2875 etc rela | 東洋水産 | 6400 | 6310 | 6350 | 6340 | 6244.952 | -60 | -0.938 | |||
| 2020-08-05 | 2875 etc rela | 東洋水産 | 6480 | 6360 | 6430 | 6400 | 6304.053 | 20 | 0.313 | |||
| 2020-08-04 | 2875 etc rela | 東洋水産 | 6450 | 6330 | 6330 | 6380 | 6284.353 | 150 | 2.408 | |||
| 2020-08-03 | 2875 etc rela | 東洋水産 | 6450 | 6140 | 6450 | 6230 | 6136.601 | -170 | -2.656 | |||
| 2020-07-31 | 2875 etc rela | 東洋水産 | 6580 | 6320 | 6400 | 6400 | 6304.053 | 10 | 0.156 | |||
| 2020-07-30 | 2875 etc rela | 東洋水産 | 6480 | 6330 | 6350 | 6390 | 6294.203 | 80 | 1.268 | |||
| 2020-07-29 | 2875 etc rela | 東洋水産 | 6360 | 6250 | 6300 | 6310 | 6215.402 | 20 | 0.318 | |||
| 2020-07-28 | 2875 etc rela | 東洋水産 | 6340 | 6240 | 6240 | 6290 | 6195.702 | -40 | -0.632 | |||
| 2020-07-27 | 2875 etc rela | 東洋水産 | 6340 | 6220 | 6220 | 6330 | 6235.102 | 40 | 0.636 | |||
| 2020-07-22 | 2875 etc rela | 東洋水産 | 6320 | 6220 | 6290 | 6290 | 6195.702 | -30 | -0.475 | |||
| 2020-07-21 | 2875 etc rela | 東洋水産 | 6430 | 6290 | 6400 | 6320 | 6225.252 | -10 | -0.158 | |||
| 2020-07-20 | 2875 etc rela | 東洋水産 | 6370 | 6250 | 6330 | 6330 | 6235.102 | 30 | 0.476 | |||
| 2020-07-17 | 2875 etc rela | 東洋水産 | 6300 | 6200 | 6200 | 6300 | 6205.552 | 100 | 1.613 | |||
| 2020-07-16 | 2875 etc rela | 東洋水産 | 6380 | 6150 | 6310 | 6200 | 6107.051 | -180 | -2.821 | |||
| 2020-07-15 | 2875 etc rela | 東洋水産 | 6380 | 6230 | 6280 | 6380 | 6284.353 | 120 | 1.917 | |||
| 2020-07-14 | 2875 etc rela | 東洋水産 | 6390 | 6180 | 6300 | 6260 | 6166.151 | -40 | -0.635 | |||
| 2020-07-13 | 2875 etc rela | 東洋水産 | 6310 | 6100 | 6190 | 6300 | 6205.552 | 170 | 2.773 | |||
| 2020-07-10 | 2875 etc rela | 東洋水産 | 6260 | 6130 | 6210 | 6130 | 6038.1 | -60 | -0.969 | |||
| 2020-07-09 | 2875 etc rela | 東洋水産 | 6240 | 6050 | 6090 | 6190 | 6097.201 | 0 | 0 | |||
| 2020-07-08 | 2875 etc rela | 東洋水産 | 6350 | 6150 | 6220 | 6190 | 6097.201 | -30 | -0.482 | |||
| 2020-07-07 | 2875 etc rela | 東洋水産 | 6250 | 6140 | 6200 | 6220 | 6126.751 | 50 | 0.81 | |||
| 2020-07-06 | 2875 etc rela | 東洋水産 | 6190 | 6090 | 6150 | 6170 | 6077.501 | 60 | 0.982 | |||
| 2020-07-03 | 2875 etc rela | 東洋水産 | 6110 | 5990 | 6030 | 6110 | 6018.4 | 100 | 1.664 | |||
| 2020-07-02 | 2875 etc rela | 東洋水産 | 6100 | 5950 | 6060 | 6010 | 5919.899 | 0 | 0 | |||
| 2020-07-01 | 2875 etc rela | 東洋水産 | 6140 | 6000 | 6130 | 6010 | 5919.899 | -20 | -0.332 | |||
| 2020-06-30 | 2875 etc rela | 東洋水産 | 6140 | 6030 | 6140 | 6030 | 5939.6 | -80 | -1.309 | |||
| 2020-06-29 | 2875 etc rela | 東洋水産 | 6140 | 5930 | 5940 | 6110 | 6018.4 | 120 | 2.003 | |||
| 2020-06-26 | 2875 etc rela | 東洋水産 | 5990 | 5920 | 5950 | 5990 | 5900.199 | 50 | 0.842 | |||
| 2020-06-25 | 2875 etc rela | 東洋水産 | 5990 | 5870 | 5900 | 5940 | 5850.949 | 50 | 0.849 | |||
| 2020-06-24 | 2875 etc rela | 東洋水産 | 5930 | 5850 | 5900 | 5890 | 5801.699 | -30 | -0.507 | |||
| 2020-06-23 | 2875 etc rela | 東洋水産 | 5990 | 5850 | 5890 | 5920 | 5831.249 | 130 | 2.245 | |||
| 2020-06-22 | 2875 etc rela | 東洋水産 | 5840 | 5740 | 5770 | 5790 | 5703.197 | 20 | 0.347 | |||
| 2020-06-19 | 2875 etc rela | 東洋水産 | 5910 | 5730 | 5770 | 5770 | 5683.498 | -50 | -0.859 | |||
| 2020-06-18 | 2875 etc rela | 東洋水産 | 5880 | 5770 | 5800 | 5820 | 5732.748 | 0 | 0 | |||
| 2020-06-17 | 2875 etc rela | 東洋水産 | 5840 | 5730 | 5740 | 5820 | 5732.748 | 150 | 2.646 | |||
| 2020-06-16 | 2875 etc rela | 東洋水産 | 5700 | 5590 | 5700 | 5670 | 5584.997 | -20 | -0.351 | |||
| 2020-06-15 | 2875 etc rela | 東洋水産 | 5750 | 5630 | 5650 | 5690 | 5604.697 | 120 | 2.154 | |||
| 2020-06-12 | 2875 etc rela | 東洋水産 | 5690 | 5560 | 5560 | 5570 | 5486.496 | -100 | -1.764 | |||
| 2020-06-11 | 2875 etc rela | 東洋水産 | 5680 | 5630 | 5650 | 5670 | 5584.997 | 100 | 1.795 | |||
| 2020-06-10 | 2875 etc rela | 東洋水産 | 5690 | 5550 | 5680 | 5570 | 5486.496 | -30 | -0.536 | |||
| 2020-06-09 | 2875 etc rela | 東洋水産 | 5600 | 5460 | 5490 | 5600 | 5516.046 | 210 | 3.896 | |||
| 2020-06-08 | 2875 etc rela | 東洋水産 | 5440 | 5320 | 5420 | 5390 | 5309.194 | -90 | -1.642 | |||
| 2020-06-05 | 2875 etc rela | 東洋水産 | 5640 | 5450 | 5630 | 5480 | 5397.845 | -180 | -3.18 | |||
| 2020-06-04 | 2875 etc rela | 東洋水産 | 5660 | 5510 | 5580 | 5660 | 5575.146 | 70 | 1.252 | |||
| 2020-06-03 | 2875 etc rela | 東洋水産 | 5640 | 5520 | 5640 | 5590 | 5506.196 | -30 | -0.534 | |||
| 2020-06-02 | 2875 etc rela | 東洋水産 | 5640 | 5550 | 5640 | 5620 | 5535.746 | 10 | 0.178 | |||
| 2020-06-01 | 2875 etc rela | 東洋水産 | 5680 | 5590 | 5630 | 5610 | 5525.896 | -20 | -0.355 | |||
| 2020-05-29 | 2875 etc rela | 東洋水産 | 5710 | 5480 | 5550 | 5630 | 5545.597 | 100 | 1.808 | |||
| 2020-05-28 | 2875 etc rela | 東洋水産 | 5570 | 5440 | 5570 | 5530 | 5447.095 | -10 | -0.181 | |||
| 2020-05-27 | 2875 etc rela | 東洋水産 | 5580 | 5450 | 5490 | 5540 | 5456.945 | 40 | 0.727 | |||
| 2020-05-26 | 2875 etc rela | 東洋水産 | 5510 | 5330 | 5450 | 5500 | 5417.545 | 30 | 0.548 | |||
| 2020-05-25 | 2875 etc rela | 東洋水産 | 5630 | 5430 | 5630 | 5470 | 5387.995 | -100 | -1.795 | |||
| 2020-05-22 | 2875 etc rela | 東洋水産 | 5610 | 5480 | 5500 | 5570 | 5486.496 | 50 | 0.906 | |||
| 2020-05-21 | 2875 etc rela | 東洋水産 | 5610 | 5480 | 5600 | 5520 | 5437.246 | -120 | -2.128 | |||
| 2020-05-20 | 2875 etc rela | 東洋水産 | 5650 | 5540 | 5630 | 5640 | 5555.446 | 100 | 1.805 | |||
| 2020-05-19 | 2875 etc rela | 東洋水産 | 5580 | 5510 | 5580 | 5540 | 5456.945 | -40 | -0.717 | |||
| 2020-05-18 | 2875 etc rela | 東洋水産 | 5640 | 5430 | 5460 | 5580 | 5496.346 | 320 | 6.084 | |||
| 2020-05-15 | 2875 etc rela | 東洋水産 | 5300 | 5110 | 5170 | 5260 | 5181.143 | 100 | 1.938 | |||
| 2020-05-14 | 2875 etc rela | 東洋水産 | 5320 | 5160 | 5290 | 5160 | 5082.643 | -90 | -1.714 | |||
| 2020-05-13 | 2875 etc rela | 東洋水産 | 5250 | 5120 | 5130 | 5250 | 5171.293 | 40 | 0.768 | |||
| 2020-05-12 | 2875 etc rela | 東洋水産 | 5250 | 5160 | 5180 | 5210 | 5131.893 | 130 | 2.559 | |||
| 2020-05-11 | 2875 etc rela | 東洋水産 | 5180 | 5030 | 5170 | 5080 | 5003.842 | -170 | -3.238 | |||
| 2020-05-08 | 2875 etc rela | 東洋水産 | 5300 | 5180 | 5190 | 5250 | 5171.293 | 40 | 0.768 | |||
| 2020-05-07 | 2875 etc rela | 東洋水産 | 5260 | 5090 | 5110 | 5210 | 5131.893 | 40 | 0.774 | |||
| 2020-05-01 | 2875 etc rela | 東洋水産 | 5300 | 5140 | 5190 | 5170 | 5092.492 | 10 | 0.194 | |||
| 2020-04-30 | 2875 etc rela | 東洋水産 | 5520 | 5150 | 5490 | 5160 | 5082.643 | -330 | -6.011 | |||
| 2020-04-28 | 2875 etc rela | 東洋水産 | 5510 | 5410 | 5460 | 5490 | 5407.695 | 20 | 0.366 | |||
| 2020-04-27 | 2875 etc rela | 東洋水産 | 5520 | 5440 | 5490 | 5470 | 5387.995 | -10 | -0.182 | |||
| 2020-04-24 | 2875 etc rela | 東洋水産 | 5500 | 5400 | 5490 | 5480 | 5397.845 | -20 | -0.364 | |||
| 2020-04-23 | 2875 etc rela | 東洋水産 | 5520 | 5440 | 5500 | 5500 | 5417.545 | -40 | -0.722 | |||
| 2020-04-22 | 2875 etc rela | 東洋水産 | 5620 | 5310 | 5370 | 5540 | 5456.945 | 140 | 2.593 | |||
| 2020-04-21 | 2875 etc rela | 東洋水産 | 5470 | 5350 | 5380 | 5400 | 5319.044 | -20 | -0.369 | |||
| 2020-04-20 | 2875 etc rela | 東洋水産 | 5430 | 5270 | 5280 | 5420 | 5338.745 | 60 | 1.119 | |||
| 2020-04-17 | 2875 etc rela | 東洋水産 | 5530 | 5290 | 5520 | 5360 | 5279.644 | -70 | -1.289 | |||
| 2020-04-16 | 2875 etc rela | 東洋水産 | 5480 | 5320 | 5390 | 5430 | 5348.594 | 70 | 1.306 | |||
| 2020-04-15 | 2875 etc rela | 東洋水産 | 5360 | 5120 | 5140 | 5360 | 5279.644 | 270 | 5.305 | |||
| 2020-04-14 | 2875 etc rela | 東洋水産 | 5120 | 5030 | 5080 | 5090 | 5013.691 | 10 | 0.197 | |||
| 2020-04-13 | 2875 etc rela | 東洋水産 | 5150 | 5010 | 5100 | 5080 | 5003.842 | -40 | -0.781 | |||
| 2020-04-10 | 2875 etc rela | 東洋水産 | 5150 | 4985 | 5150 | 5120 | 5043.242 | -30 | -0.583 | |||
| 2020-04-09 | 2875 etc rela | 東洋水産 | 5360 | 5020 | 5360 | 5150 | 5072.792 | -200 | -3.738 | |||
| 2020-04-08 | 2875 etc rela | 東洋水産 | 5430 | 5210 | 5220 | 5350 | 5269.794 | 130 | 2.49 | |||
| 2020-04-07 | 2875 etc rela | 東洋水産 | 5280 | 5080 | 5220 | 5220 | 5141.743 | 0 | 0 | |||
| 2020-04-06 | 2875 etc rela | 東洋水産 | 5300 | 5160 | 5200 | 5220 | 5141.743 | 100 | 1.953 | |||
| 2020-04-03 | 2875 etc rela | 東洋水産 | 5350 | 5060 | 5250 | 5120 | 5043.242 | 10 | 0.196 | |||
| 2020-04-02 | 2875 etc rela | 東洋水産 | 5280 | 5060 | 5120 | 5110 | 5033.392 | 10 | 0.196 | |||
| 2020-04-01 | 2875 etc rela | 東洋水産 | 5350 | 5050 | 5250 | 5100 | 5023.542 | -120 | -2.299 | |||
| 2020-03-31 | 2875 etc rela | 東洋水産 | 5600 | 5160 | 5600 | 5220 | 5141.743 | -480 | -8.421 | |||
| 2020-03-30 | 2875 etc rela | 東洋水産 | 5750 | 5400 | 5520 | 5700 | 5614.547 | 340 | 6.343 | |||
| 2020-03-27 | 2875 etc rela | 東洋水産 | 5360 | 5070 | 5080 | 5360 | 5240.244 | 340 | 6.773 | |||
| 2020-03-26 | 2875 etc rela | 東洋水産 | 5070 | 4665 | 4770 | 5020 | 4907.84 | 295 | 6.243 | |||
| 2020-03-25 | 2875 etc rela | 東洋水産 | 4725 | 4510 | 4650 | 4725 | 4619.432 | 115 | 2.495 | |||
| 2020-03-24 | 2875 etc rela | 東洋水産 | 5030 | 4505 | 4900 | 4610 | 4507 | -220 | -4.555 | |||
| 2020-03-23 | 2875 etc rela | 東洋水産 | 4870 | 4515 | 4520 | 4830 | 4722.085 | 250 | 5.459 | |||
| 2020-03-19 | 2875 etc rela | 東洋水産 | 4695 | 4510 | 4610 | 4580 | 4477.671 | 170 | 3.855 | |||
| 2020-03-18 | 2875 etc rela | 東洋水産 | 4550 | 4295 | 4335 | 4410 | 4311.469 | 140 | 3.279 | |||
| 2020-03-17 | 2875 etc rela | 東洋水産 | 4370 | 4085 | 4085 | 4270 | 4174.597 | 215 | 5.302 | |||
| 2020-03-16 | 2875 etc rela | 東洋水産 | 4210 | 3990 | 3990 | 4055 | 3964.401 | 70 | 1.757 | |||
| 2020-03-13 | 2875 etc rela | 東洋水産 | 4075 | 3805 | 3975 | 3985 | 3895.965 | -200 | -4.779 | |||
| 2020-03-12 | 2875 etc rela | 東洋水産 | 4200 | 4045 | 4120 | 4185 | 4091.496 | -5 | -0.119 | |||
| 2020-03-11 | 2875 etc rela | 東洋水産 | 4235 | 4165 | 4180 | 4190 | 4096.385 | 20 | 0.48 | |||
| 2020-03-10 | 2875 etc rela | 東洋水産 | 4225 | 4005 | 4120 | 4170 | 4076.832 | 25 | 0.603 | |||
| 2020-03-09 | 2875 etc rela | 東洋水産 | 4250 | 4105 | 4210 | 4145 | 4052.39 | -200 | -4.603 | |||
| 2020-03-06 | 2875 etc rela | 東洋水産 | 4365 | 4310 | 4335 | 4345 | 4247.921 | -15 | -0.344 | |||
| 2020-03-05 | 2875 etc rela | 東洋水産 | 4380 | 4320 | 4355 | 4360 | 4262.587 | 80 | 1.869 | |||
| 2020-03-04 | 2875 etc rela | 東洋水産 | 4335 | 4220 | 4240 | 4280 | 4184.374 | -5 | -0.117 | |||
| 2020-03-03 | 2875 etc rela | 東洋水産 | 4440 | 4285 | 4440 | 4285 | 4189.262 | -130 | -2.945 | |||
| 2020-03-02 | 2875 etc rela | 東洋水産 | 4435 | 4235 | 4265 | 4415 | 4316.357 | 140 | 3.275 | |||
| 2020-02-28 | 2875 etc rela | 東洋水産 | 4275 | 4200 | 4250 | 4275 | 4179.485 | -45 | -1.042 | |||
| 2020-02-27 | 2875 etc rela | 東洋水産 | 4360 | 4305 | 4355 | 4320 | 4223.48 | -50 | -1.144 | |||
| 2020-02-26 | 2875 etc rela | 東洋水産 | 4385 | 4315 | 4360 | 4370 | 4272.363 | -30 | -0.682 | |||
| 2020-02-25 | 2875 etc rela | 東洋水産 | 4465 | 4400 | 4440 | 4400 | 4301.692 | -135 | -2.977 | |||
| 2020-02-21 | 2875 etc rela | 東洋水産 | 4565 | 4500 | 4510 | 4535 | 4433.676 | -20 | -0.439 | |||
| 2020-02-20 | 2875 etc rela | 東洋水産 | 4590 | 4530 | 4545 | 4555 | 4453.229 | -10 | -0.219 | |||
| 2020-02-19 | 2875 etc rela | 東洋水産 | 4605 | 4535 | 4550 | 4565 | 4463.006 | -10 | -0.219 | |||
| 2020-02-18 | 2875 etc rela | 東洋水産 | 4575 | 4510 | 4510 | 4575 | 4472.783 | 25 | 0.549 | |||
| 2020-02-17 | 2875 etc rela | 東洋水産 | 4575 | 4525 | 4550 | 4550 | 4448.341 | -55 | -1.194 | |||
| 2020-02-14 | 2875 etc rela | 東洋水産 | 4620 | 4580 | 4590 | 4605 | 4502.112 | -20 | -0.432 | |||
| 2020-02-13 | 2875 etc rela | 東洋水産 | 4625 | 4560 | 4610 | 4625 | 4521.665 | -10 | -0.216 | |||
| 2020-02-12 | 2875 etc rela | 東洋水産 | 4765 | 4615 | 4765 | 4635 | 4531.442 | -155 | -3.236 | |||
| 2020-02-10 | 2875 etc rela | 東洋水産 | 4805 | 4750 | 4775 | 4790 | 4682.979 | 15 | 0.314 | |||
| 2020-02-07 | 2875 etc rela | 東洋水産 | 4845 | 4770 | 4840 | 4775 | 4668.314 | -15 | -0.313 | |||
| 2020-02-06 | 2875 etc rela | 東洋水産 | 4830 | 4750 | 4760 | 4790 | 4682.979 | 65 | 1.376 | |||
| 2020-02-05 | 2875 etc rela | 東洋水産 | 4735 | 4655 | 4655 | 4725 | 4619.432 | 75 | 1.613 | |||
| 2020-02-04 | 2875 etc rela | 東洋水産 | 4660 | 4580 | 4625 | 4650 | 4546.107 | -5 | -0.107 | |||
| 2020-02-03 | 2875 etc rela | 東洋水産 | 4745 | 4565 | 4565 | 4655 | 4550.996 | 55 | 1.196 | |||
| 2020-01-31 | 2875 etc rela | 東洋水産 | 4660 | 4450 | 4500 | 4600 | 4497.224 | 160 | 3.604 | |||
| 2020-01-30 | 2875 etc rela | 東洋水産 | 4470 | 4410 | 4445 | 4440 | 4340.799 | -35 | -0.782 | |||
| 2020-01-29 | 2875 etc rela | 東洋水産 | 4475 | 4415 | 4420 | 4475 | 4375.017 | 20 | 0.449 | |||
| 2020-01-28 | 2875 etc rela | 東洋水産 | 4480 | 4430 | 4455 | 4455 | 4355.463 | -30 | -0.669 | |||
| 2020-01-27 | 2875 etc rela | 東洋水産 | 4495 | 4460 | 4490 | 4485 | 4384.793 | -50 | -1.103 | |||
| 2020-01-24 | 2875 etc rela | 東洋水産 | 4555 | 4515 | 4535 | 4535 | 4433.676 | -15 | -0.33 | |||
| 2020-01-23 | 2875 etc rela | 東洋水産 | 4560 | 4520 | 4535 | 4550 | 4448.341 | -40 | -0.871 | |||
| 2020-01-22 | 2875 etc rela | 東洋水産 | 4605 | 4555 | 4560 | 4590 | 4487.448 | 40 | 0.879 | |||
| 2020-01-21 | 2875 etc rela | 東洋水産 | 4585 | 4540 | 4580 | 4550 | 4448.341 | -20 | -0.438 | |||
| 2020-01-20 | 2875 etc rela | 東洋水産 | 4620 | 4560 | 4600 | 4570 | 4467.894 | -25 | -0.544 | |||
| 2020-01-17 | 2875 etc rela | 東洋水産 | 4625 | 4590 | 4620 | 4595 | 4492.336 | 15 | 0.328 | |||
| 2020-01-16 | 2875 etc rela | 東洋水産 | 4600 | 4555 | 4580 | 4580 | 4477.671 | 25 | 0.549 | |||
| 2020-01-15 | 2875 etc rela | 東洋水産 | 4570 | 4520 | 4535 | 4555 | 4453.229 | -20 | -0.437 | |||
| 2020-01-14 | 2875 etc rela | 東洋水産 | 4575 | 4530 | 4565 | 4575 | 4472.783 | -10 | -0.218 | |||
| 2020-01-10 | 2875 etc rela | 東洋水産 | 4625 | 4585 | 4610 | 4585 | 4482.559 | 10 | 0.219 | |||
| 2020-01-09 | 2875 etc rela | 東洋水産 | 4590 | 4550 | 4570 | 4575 | 4472.783 | 65 | 1.441 | |||
| 2020-01-08 | 2875 etc rela | 東洋水産 | 4545 | 4495 | 4525 | 4510 | 4409.235 | -115 | -2.486 | |||
| 2020-01-07 | 2875 etc rela | 東洋水産 | 4640 | 4595 | 4605 | 4625 | 4521.665 | 80 | 1.76 | |||
| 2020-01-06 | 2875 etc rela | 東洋水産 | 4600 | 4540 | 4560 | 4545 | 4443.453 | -85 | -1.836 | |||
| 2019-12-30 | 2875 etc rela | 東洋水産 | 4665 | 4625 | 4645 | 4630 | 4526.554 | -65 | -1.384 | |||
| 2019-12-27 | 2875 etc rela | 東洋水産 | 4735 | 4695 | 4730 | 4695 | 4590.102 | -5 | -0.106 | |||
| 2019-12-26 | 2875 etc rela | 東洋水産 | 4700 | 4655 | 4655 | 4700 | 4594.99 | 0 | 0 | |||
| 2019-12-25 | 2875 etc rela | 東洋水産 | 4740 | 4690 | 4735 | 4700 | 4594.99 | -35 | -0.739 | |||
| 2019-12-24 | 2875 etc rela | 東洋水産 | 4745 | 4705 | 4720 | 4735 | 4629.208 | 10 | 0.212 | |||
| 2019-12-23 | 2875 etc rela | 東洋水産 | 4740 | 4705 | 4730 | 4725 | 4619.432 | 25 | 0.532 | |||
| 2019-12-20 | 2875 etc rela | 東洋水産 | 4735 | 4675 | 4735 | 4700 | 4594.99 | 10 | 0.213 | |||
| 2019-12-19 | 2875 etc rela | 東洋水産 | 4730 | 4670 | 4725 | 4690 | 4585.213 | -25 | -0.53 | |||
| 2019-12-18 | 2875 etc rela | 東洋水産 | 4725 | 4695 | 4715 | 4715 | 4609.655 | 10 | 0.213 | |||
| 2019-12-17 | 2875 etc rela | 東洋水産 | 4715 | 4675 | 4695 | 4705 | 4599.878 | 40 | 0.857 | |||
| 2019-12-16 | 2875 etc rela | 東洋水産 | 4700 | 4645 | 4665 | 4665 | 4560.772 | 0 | 0 | |||
| 2019-12-13 | 2875 etc rela | 東洋水産 | 4735 | 4655 | 4720 | 4665 | 4560.772 | -10 | -0.214 | |||
| 2019-12-12 | 2875 etc rela | 東洋水産 | 4705 | 4665 | 4690 | 4675 | 4570.548 | -20 | -0.426 | |||
| 2019-12-11 | 2875 etc rela | 東洋水産 | 4735 | 4680 | 4715 | 4695 | 4590.102 | -60 | -1.262 | |||
| 2019-12-10 | 2875 etc rela | 東洋水産 | 4785 | 4730 | 4785 | 4755 | 4648.761 | -5 | -0.105 | |||
| 2019-12-09 | 2875 etc rela | 東洋水産 | 4770 | 4725 | 4740 | 4760 | 4653.649 | 30 | 0.634 | |||
| 2019-12-06 | 2875 etc rela | 東洋水産 | 4740 | 4700 | 4740 | 4730 | 4624.319 | 15 | 0.318 | |||
| 2019-12-05 | 2875 etc rela | 東洋水産 | 4730 | 4680 | 4715 | 4715 | 4609.655 | -10 | -0.212 | |||
| 2019-12-04 | 2875 etc rela | 東洋水産 | 4750 | 4685 | 4710 | 4725 | 4619.432 | 20 | 0.425 | |||
| 2019-12-03 | 2875 etc rela | 東洋水産 | 4740 | 4680 | 4695 | 4705 | 4599.878 | -40 | -0.843 | |||
| 2019-12-02 | 2875 etc rela | 東洋水産 | 4775 | 4730 | 4750 | 4745 | 4638.985 | 25 | 0.53 | |||
| 2019-11-29 | 2875 etc rela | 東洋水産 | 4775 | 4710 | 4770 | 4720 | 4614.543 | -40 | -0.84 | |||
| 2019-11-28 | 2875 etc rela | 東洋水産 | 4780 | 4720 | 4780 | 4760 | 4653.649 | 5 | 0.105 | |||
| 2019-11-27 | 2875 etc rela | 東洋水産 | 4810 | 4730 | 4735 | 4755 | 4648.761 | -25 | -0.523 | |||
| 2019-11-26 | 2875 etc rela | 東洋水産 | 4805 | 4765 | 4795 | 4780 | 4673.202 | -15 | -0.313 | |||
| 2019-11-25 | 2875 etc rela | 東洋水産 | 4825 | 4795 | 4815 | 4795 | 4687.867 | 30 | 0.63 | |||
| 2019-11-22 | 2875 etc rela | 東洋水産 | 4770 | 4705 | 4760 | 4765 | 4658.538 | -30 | -0.626 | |||
| 2019-11-21 | 2875 etc rela | 東洋水産 | 4825 | 4745 | 4805 | 4795 | 4687.867 | 0 | 0 | |||
| 2019-11-20 | 2875 etc rela | 東洋水産 | 4805 | 4770 | 4780 | 4795 | 4687.867 | 25 | 0.524 | |||
| 2019-11-19 | 2875 etc rela | 東洋水産 | 4810 | 4760 | 4765 | 4770 | 4663.426 | -20 | -0.418 | |||
| 2019-11-18 | 2875 etc rela | 東洋水産 | 4790 | 4725 | 4745 | 4790 | 4682.979 | 5 | 0.104 | |||
| 2019-11-15 | 2875 etc rela | 東洋水産 | 4805 | 4760 | 4780 | 4785 | 4678.091 | 20 | 0.42 | |||
| 2019-11-14 | 2875 etc rela | 東洋水産 | 4790 | 4725 | 4740 | 4765 | 4658.538 | 25 | 0.527 | |||
| 2019-11-13 | 2875 etc rela | 東洋水産 | 4770 | 4720 | 4760 | 4740 | 4634.096 | -10 | -0.211 | |||
| 2019-11-12 | 2875 etc rela | 東洋水産 | 4830 | 4730 | 4825 | 4750 | 4643.873 | -70 | -1.452 | |||
| 2019-11-11 | 2875 etc rela | 東洋水産 | 4855 | 4815 | 4830 | 4820 | 4712.309 | 55 | 1.154 | |||
| 2019-11-08 | 2875 etc rela | 東洋水産 | 4825 | 4730 | 4805 | 4765 | 4658.538 | -50 | -1.038 | |||
| 2019-11-07 | 2875 etc rela | 東洋水産 | 4830 | 4770 | 4830 | 4815 | 4707.42 | -15 | -0.311 | |||
| 2019-11-06 | 2875 etc rela | 東洋水産 | 4835 | 4780 | 4800 | 4830 | 4722.085 | 15 | 0.312 | |||
| 2019-11-05 | 2875 etc rela | 東洋水産 | 4850 | 4755 | 4800 | 4815 | 4707.42 | 65 | 1.368 | |||
| 2019-11-01 | 2875 etc rela | 東洋水産 | 4750 | 4575 | 4590 | 4750 | 4643.873 | 190 | 4.167 | |||
| 2019-10-31 | 2875 etc rela | 東洋水産 | 4600 | 4470 | 4485 | 4560 | 4458.118 | 5 | 0.11 | |||
| 2019-10-30 | 2875 etc rela | 東洋水産 | 4560 | 4455 | 4465 | 4555 | 4453.229 | 105 | 2.36 | |||
| 2019-10-29 | 2875 etc rela | 東洋水産 | 4455 | 4425 | 4440 | 4450 | 4350.576 | 45 | 1.022 | |||
| 2019-10-28 | 2875 etc rela | 東洋水産 | 4455 | 4395 | 4450 | 4405 | 4306.581 | -70 | -1.564 | |||
| 2019-10-25 | 2875 etc rela | 東洋水産 | 4485 | 4430 | 4470 | 4475 | 4375.017 | 45 | 1.016 | |||
| 2019-10-24 | 2875 etc rela | 東洋水産 | 4470 | 4425 | 4470 | 4430 | 4331.022 | -25 | -0.561 | |||
| 2019-10-23 | 2875 etc rela | 東洋水産 | 4455 | 4405 | 4415 | 4455 | 4355.463 | 45 | 1.02 | |||
| 2019-10-21 | 2875 etc rela | 東洋水産 | 4425 | 4380 | 4380 | 4410 | 4311.469 | 45 | 1.031 | |||
| 2019-10-18 | 2875 etc rela | 東洋水産 | 4425 | 4365 | 4400 | 4365 | 4267.474 | -30 | -0.683 | |||
| 2019-10-17 | 2875 etc rela | 東洋水産 | 4460 | 4385 | 4455 | 4395 | 4296.804 | -95 | -2.116 | |||
| 2019-10-16 | 2875 etc rela | 東洋水産 | 4515 | 4455 | 4480 | 4490 | 4389.682 | 25 | 0.56 | |||
| 2019-10-15 | 2875 etc rela | 東洋水産 | 4480 | 4370 | 4410 | 4465 | 4365.241 | 120 | 2.762 | |||
| 2019-10-11 | 2875 etc rela | 東洋水産 | 4370 | 4325 | 4370 | 4345 | 4247.921 | 15 | 0.346 | |||
| 2019-10-10 | 2875 etc rela | 東洋水産 | 4375 | 4300 | 4345 | 4330 | 4233.256 | -20 | -0.46 | |||
| 2019-10-09 | 2875 etc rela | 東洋水産 | 4375 | 4310 | 4330 | 4350 | 4252.81 | 30 | 0.694 | |||
| 2019-10-08 | 2875 etc rela | 東洋水産 | 4330 | 4280 | 4290 | 4320 | 4223.48 | 45 | 1.053 | |||
| 2019-10-07 | 2875 etc rela | 東洋水産 | 4285 | 4245 | 4260 | 4275 | 4179.485 | 25 | 0.588 | |||
| 2019-10-04 | 2875 etc rela | 東洋水産 | 4255 | 4180 | 4255 | 4250 | 4155.044 | 15 | 0.354 | |||
| 2019-10-03 | 2875 etc rela | 東洋水産 | 4250 | 4190 | 4225 | 4235 | 4140.379 | -115 | -2.644 | |||
| 2019-10-02 | 2875 etc rela | 東洋水産 | 4375 | 4335 | 4360 | 4350 | 4252.81 | -10 | -0.229 | |||
| 2019-10-01 | 2875 etc rela | 東洋水産 | 4380 | 4320 | 4320 | 4360 | 4262.587 | 30 | 0.693 | |||
| 2019-09-30 | 2875 etc rela | 東洋水産 | 4415 | 4285 | 4400 | 4330 | 4233.256 | -120 | -2.697 | |||
| 2019-09-27 | 2875 etc rela | 東洋水産 | 4540 | 4395 | 4535 | 4450 | 4350.576 | -70 | -1.549 | |||
| 2019-09-26 | 2875 etc rela | 東洋水産 | 4570 | 4505 | 4530 | 4520 | 4379.905 | -5 | -0.11 | |||
| 2019-09-25 | 2875 etc rela | 東洋水産 | 4570 | 4475 | 4475 | 4525 | 4384.75 | 60 | 1.344 | |||
| 2019-09-24 | 2875 etc rela | 東洋水産 | 4485 | 4430 | 4435 | 4465 | 4326.61 | -30 | -0.667 | |||
| 2019-09-20 | 2875 etc rela | 東洋水産 | 4500 | 4445 | 4485 | 4495 | 4355.68 | 20 | 0.447 | |||
| 2019-09-19 | 2875 etc rela | 東洋水産 | 4485 | 4455 | 4470 | 4475 | 4336.3 | 10 | 0.224 | |||
| 2019-09-18 | 2875 etc rela | 東洋水産 | 4495 | 4465 | 4480 | 4465 | 4326.61 | 15 | 0.337 | |||
| 2019-09-17 | 2875 etc rela | 東洋水産 | 4475 | 4410 | 4465 | 4450 | 4312.075 | -15 | -0.336 | |||
| 2019-09-13 | 2875 etc rela | 東洋水産 | 4470 | 4410 | 4430 | 4465 | 4326.61 | 70 | 1.593 | |||
| 2019-09-12 | 2875 etc rela | 東洋水産 | 4420 | 4380 | 4400 | 4395 | 4258.779 | 10 | 0.228 | |||
| 2019-09-11 | 2875 etc rela | 東洋水産 | 4390 | 4310 | 4330 | 4385 | 4249.089 | 30 | 0.689 | |||
| 2019-09-10 | 2875 etc rela | 東洋水産 | 4375 | 4335 | 4370 | 4355 | 4220.02 | -50 | -1.135 | |||
| 2019-09-09 | 2875 etc rela | 東洋水産 | 4405 | 4330 | 4345 | 4405 | 4268.47 | 50 | 1.148 | |||
| 2019-09-06 | 2875 etc rela | 東洋水産 | 4380 | 4350 | 4380 | 4355 | 4220.02 | -5 | -0.115 | |||
| 2019-09-05 | 2875 etc rela | 東洋水産 | 4380 | 4300 | 4315 | 4360 | 4224.865 | 20 | 0.461 | |||
| 2019-09-04 | 2875 etc rela | 東洋水産 | 4400 | 4285 | 4400 | 4340 | 4205.484 | -15 | -0.344 | |||
| 2019-09-03 | 2875 etc rela | 東洋水産 | 4355 | 4295 | 4320 | 4355 | 4220.02 | 25 | 0.577 | |||
| 2019-09-02 | 2875 etc rela | 東洋水産 | 4380 | 4315 | 4375 | 4330 | 4195.794 | 5 | 0.116 | |||
| 2019-08-30 | 2875 etc rela | 東洋水産 | 4355 | 4305 | 4340 | 4325 | 4190.949 | 25 | 0.581 | |||
| 2019-08-29 | 2875 etc rela | 東洋水産 | 4330 | 4260 | 4260 | 4300 | 4166.724 | 25 | 0.585 | |||
| 2019-08-28 | 2875 etc rela | 東洋水産 | 4295 | 4245 | 4265 | 4275 | 4142.499 | -10 | -0.233 | |||
| 2019-08-27 | 2875 etc rela | 東洋水産 | 4340 | 4275 | 4340 | 4285 | 4152.189 | -25 | -0.58 | |||
| 2019-08-26 | 2875 etc rela | 東洋水産 | 4310 | 4260 | 4265 | 4310 | 4176.414 | -55 | -1.26 | |||
| 2019-08-23 | 2875 etc rela | 東洋水産 | 4410 | 4325 | 4405 | 4365 | 4229.709 | 25 | 0.576 | |||
| 2019-08-22 | 2875 etc rela | 東洋水産 | 4360 | 4305 | 4340 | 4340 | 4205.484 | 0 | 0 | |||
| 2019-08-21 | 2875 etc rela | 東洋水産 | 4340 | 4265 | 4305 | 4340 | 4205.484 | -30 | -0.686 | |||
| 2019-08-20 | 2875 etc rela | 東洋水産 | 4370 | 4320 | 4355 | 4370 | 4234.554 | 15 | 0.344 | |||
| 2019-08-19 | 2875 etc rela | 東洋水産 | 4385 | 4320 | 4375 | 4355 | 4220.02 | -20 | -0.457 | |||
| 2019-08-16 | 2875 etc rela | 東洋水産 | 4425 | 4360 | 4395 | 4375 | 4239.4 | -20 | -0.455 | |||
| 2019-08-15 | 2875 etc rela | 東洋水産 | 4400 | 4300 | 4300 | 4395 | 4258.779 | 25 | 0.572 | |||
| 2019-08-14 | 2875 etc rela | 東洋水産 | 4400 | 4330 | 4380 | 4370 | 4234.554 | 20 | 0.46 | |||
| 2019-08-13 | 2875 etc rela | 東洋水産 | 4375 | 4300 | 4340 | 4350 | 4215.174 | -10 | -0.229 | |||
| 2019-08-09 | 2875 etc rela | 東洋水産 | 4415 | 4355 | 4400 | 4360 | 4224.865 | -35 | -0.796 | |||
| 2019-08-08 | 2875 etc rela | 東洋水産 | 4420 | 4320 | 4380 | 4395 | 4258.779 | -30 | -0.678 | |||
| 2019-08-07 | 2875 etc rela | 東洋水産 | 4440 | 4360 | 4370 | 4425 | 4287.85 | 40 | 0.912 | |||
| 2019-08-06 | 2875 etc rela | 東洋水産 | 4395 | 4285 | 4310 | 4385 | 4249.089 | -15 | -0.341 | |||
| 2019-08-05 | 2875 etc rela | 東洋水産 | 4405 | 4320 | 4370 | 4400 | 4263.625 | -5 | -0.114 | |||
| 2019-08-02 | 2875 etc rela | 東洋水産 | 4530 | 4395 | 4490 | 4405 | 4268.47 | -145 | -3.187 | |||
| 2019-08-01 | 2875 etc rela | 東洋水産 | 4605 | 4315 | 4325 | 4550 | 4408.975 | 155 | 3.527 | |||
| 2019-07-31 | 2875 etc rela | 東洋水産 | 4565 | 4255 | 4560 | 4395 | 4258.779 | -230 | -4.973 | |||
| 2019-07-30 | 2875 etc rela | 東洋水産 | 4630 | 4590 | 4615 | 4625 | 4481.65 | 5 | 0.108 | |||
| 2019-07-29 | 2875 etc rela | 東洋水産 | 4630 | 4595 | 4600 | 4620 | 4476.806 | 30 | 0.654 | |||
| 2019-07-26 | 2875 etc rela | 東洋水産 | 4610 | 4570 | 4600 | 4590 | 4447.736 | -35 | -0.757 | |||
| 2019-07-25 | 2875 etc rela | 東洋水産 | 4665 | 4615 | 4625 | 4625 | 4481.65 | -25 | -0.538 | |||
| 2019-07-24 | 2875 etc rela | 東洋水産 | 4655 | 4590 | 4625 | 4650 | 4505.876 | 45 | 0.977 | |||
| 2019-07-23 | 2875 etc rela | 東洋水産 | 4625 | 4560 | 4580 | 4605 | 4462.271 | 40 | 0.876 | |||
| 2019-07-22 | 2875 etc rela | 東洋水産 | 4610 | 4560 | 4560 | 4565 | 4423.51 | -55 | -1.19 | |||
| 2019-07-19 | 2875 etc rela | 東洋水産 | 4625 | 4510 | 4515 | 4620 | 4476.806 | 105 | 2.326 | |||
| 2019-07-18 | 2875 etc rela | 東洋水産 | 4605 | 4505 | 4535 | 4515 | 4375.061 | -125 | -2.694 | |||
| 2019-07-17 | 2875 etc rela | 東洋水産 | 4645 | 4600 | 4615 | 4640 | 4496.186 | -10 | -0.215 | |||
| 2019-07-16 | 2875 etc rela | 東洋水産 | 4665 | 4620 | 4660 | 4650 | 4505.876 | 35 | 0.758 | |||
| 2019-07-12 | 2875 etc rela | 東洋水産 | 4635 | 4605 | 4615 | 4615 | 4471.961 | 0 | 0 | |||
| 2019-07-11 | 2875 etc rela | 東洋水産 | 4625 | 4585 | 4600 | 4615 | 4471.961 | 30 | 0.654 | |||
| 2019-07-10 | 2875 etc rela | 東洋水産 | 4595 | 4495 | 4520 | 4585 | 4442.891 | 60 | 1.326 | |||
| 2019-07-09 | 2875 etc rela | 東洋水産 | 4570 | 4515 | 4525 | 4525 | 4384.75 | 25 | 0.556 | |||
| 2019-07-08 | 2875 etc rela | 東洋水産 | 4540 | 4490 | 4520 | 4500 | 4360.525 | -60 | -1.316 | |||
| 2019-07-05 | 2875 etc rela | 東洋水産 | 4565 | 4520 | 4565 | 4560 | 4418.666 | -5 | -0.11 | |||
| 2019-07-04 | 2875 etc rela | 東洋水産 | 4580 | 4545 | 4550 | 4565 | 4423.51 | 30 | 0.662 | |||
| 2019-07-03 | 2875 etc rela | 東洋水産 | 4540 | 4510 | 4530 | 4535 | 4394.44 | 30 | 0.666 | |||
| 2019-07-02 | 2875 etc rela | 東洋水産 | 4520 | 4480 | 4490 | 4505 | 4365.37 | 45 | 1.009 | |||
| 2019-07-01 | 2875 etc rela | 東洋水産 | 4475 | 4430 | 4470 | 4460 | 4321.765 | 20 | 0.45 | |||
| 2019-06-28 | 2875 etc rela | 東洋水産 | 4510 | 4415 | 4500 | 4440 | 4302.385 | -25 | -0.56 | |||
| 2019-06-27 | 2875 etc rela | 東洋水産 | 4475 | 4415 | 4475 | 4465 | 4326.61 | -30 | -0.667 | |||
| 2019-06-26 | 2875 etc rela | 東洋水産 | 4515 | 4420 | 4435 | 4495 | 4355.68 | 20 | 0.447 | |||
| 2019-06-25 | 2875 etc rela | 東洋水産 | 4515 | 4450 | 4495 | 4475 | 4336.3 | 45 | 1.016 | |||
| 2019-06-24 | 2875 etc rela | 東洋水産 | 4435 | 4395 | 4415 | 4430 | 4292.695 | -20 | -0.449 | |||
| 2019-06-21 | 2875 etc rela | 東洋水産 | 4460 | 4395 | 4460 | 4450 | 4312.075 | 30 | 0.679 | |||
| 2019-06-20 | 2875 etc rela | 東洋水産 | 4480 | 4405 | 4475 | 4420 | 4283.004 | -35 | -0.786 | |||
| 2019-06-19 | 2875 etc rela | 東洋水産 | 4460 | 4375 | 4380 | 4455 | 4316.919 | 80 | 1.829 | |||
| 2019-06-18 | 2875 etc rela | 東洋水産 | 4440 | 4345 | 4355 | 4375 | 4239.4 | 20 | 0.459 | |||
| 2019-06-17 | 2875 etc rela | 東洋水産 | 4385 | 4335 | 4355 | 4355 | 4220.02 | -10 | -0.229 | |||
| 2019-06-14 | 2875 etc rela | 東洋水産 | 4385 | 4340 | 4385 | 4365 | 4229.709 | 5 | 0.115 | |||
| 2019-06-13 | 2875 etc rela | 東洋水産 | 4380 | 4335 | 4380 | 4360 | 4224.865 | 5 | 0.115 | |||
| 2019-06-12 | 2875 etc rela | 東洋水産 | 4415 | 4345 | 4385 | 4355 | 4220.02 | 10 | 0.23 | |||
| 2019-06-11 | 2875 etc rela | 東洋水産 | 4345 | 4295 | 4335 | 4345 | 4210.329 | -35 | -0.799 | |||
| 2019-06-10 | 2875 etc rela | 東洋水産 | 4395 | 4350 | 4360 | 4380 | 4244.245 | 90 | 2.098 | |||
| 2019-06-07 | 2875 etc rela | 東洋水産 | 4325 | 4285 | 4310 | 4290 | 4157.034 | 15 | 0.351 | |||
| 2019-06-06 | 2875 etc rela | 東洋水産 | 4285 | 4240 | 4285 | 4275 | 4142.499 | -15 | -0.35 | |||
| 2019-06-05 | 2875 etc rela | 東洋水産 | 4320 | 4225 | 4275 | 4290 | 4157.034 | 65 | 1.538 | |||
| 2019-06-04 | 2875 etc rela | 東洋水産 | 4270 | 4180 | 4265 | 4225 | 4094.049 | 15 | 0.356 | |||
| 2019-06-03 | 2875 etc rela | 東洋水産 | 4245 | 4180 | 4210 | 4210 | 4079.513 | -30 | -0.708 | |||
| 2019-05-31 | 2875 etc rela | 東洋水産 | 4280 | 4155 | 4270 | 4240 | 4108.583 | -75 | -1.738 | |||
| 2019-05-30 | 2875 etc rela | 東洋水産 | 4330 | 4270 | 4305 | 4315 | 4181.259 | -45 | -1.032 | |||
| 2019-05-29 | 2875 etc rela | 東洋水産 | 4410 | 4325 | 4350 | 4360 | 4224.865 | -60 | -1.357 | |||
| 2019-05-28 | 2875 etc rela | 東洋水産 | 4450 | 4395 | 4450 | 4420 | 4283.004 | -70 | -1.559 | |||
| 2019-05-27 | 2875 etc rela | 東洋水産 | 4505 | 4460 | 4485 | 4490 | 4350.835 | 0 | 0 | |||
| 2019-05-24 | 2875 etc rela | 東洋水産 | 4555 | 4460 | 4540 | 4490 | 4350.835 | -10 | -0.222 | |||
| 2019-05-23 | 2875 etc rela | 東洋水産 | 4510 | 4370 | 4370 | 4500 | 4360.525 | 140 | 3.211 | |||
| 2019-05-22 | 2875 etc rela | 東洋水産 | 4435 | 4350 | 4435 | 4360 | 4224.865 | -20 | -0.457 | |||
| 2019-05-21 | 2875 etc rela | 東洋水産 | 4410 | 4370 | 4405 | 4380 | 4244.245 | 20 | 0.459 | |||
| 2019-05-20 | 2875 etc rela | 東洋水産 | 4365 | 4280 | 4285 | 4360 | 4224.865 | 40 | 0.926 | |||
| 2019-05-17 | 2875 etc rela | 東洋水産 | 4320 | 4250 | 4310 | 4320 | 4186.104 | 10 | 0.232 | |||
| 2019-05-16 | 2875 etc rela | 東洋水産 | 4320 | 4270 | 4280 | 4310 | 4176.414 | 5 | 0.116 | |||
| 2019-05-15 | 2875 etc rela | 東洋水産 | 4315 | 4240 | 4300 | 4305 | 4171.569 | -25 | -0.577 | |||
| 2019-05-14 | 2875 etc rela | 東洋水産 | 4345 | 4285 | 4335 | 4330 | 4195.794 | -30 | -0.688 | |||
| 2019-05-13 | 2875 etc rela | 東洋水産 | 4390 | 4255 | 4380 | 4360 | 4224.865 | 325 | 8.055 | |||
| 2019-05-10 | 2875 etc rela | 東洋水産 | 4045 | 3910 | 3990 | 4035 | 3909.938 | -25 | -0.616 | |||
| 2019-05-09 | 2875 etc rela | 東洋水産 | 4125 | 4035 | 4125 | 4060 | 3934.163 | -85 | -2.051 | |||
| 2019-05-08 | 2875 etc rela | 東洋水産 | 4235 | 4115 | 4235 | 4145 | 4016.528 | -140 | -3.267 | |||
| 2019-05-07 | 2875 etc rela | 東洋水産 | 4340 | 4260 | 4305 | 4285 | 4152.189 | 50 | 1.181 | |||
| 2019-04-26 | 2875 etc rela | 東洋水産 | 4265 | 4220 | 4250 | 4235 | 4103.738 | 5 | 0.118 | |||
| 2019-04-25 | 2875 etc rela | 東洋水産 | 4245 | 4195 | 4225 | 4230 | 4098.894 | 25 | 0.595 | |||
| 2019-04-24 | 2875 etc rela | 東洋水産 | 4230 | 4185 | 4210 | 4205 | 4074.669 | -15 | -0.355 | |||
| 2019-04-23 | 2875 etc rela | 東洋水産 | 4270 | 4215 | 4240 | 4220 | 4089.204 | -20 | -0.472 | |||
| 2019-04-22 | 2875 etc rela | 東洋水産 | 4245 | 4180 | 4190 | 4240 | 4108.583 | 70 | 1.679 | |||
| 2019-04-19 | 2875 etc rela | 東洋水産 | 4175 | 4145 | 4160 | 4170 | 4040.753 | 40 | 0.969 | |||
| 2019-04-18 | 2875 etc rela | 東洋水産 | 4185 | 4115 | 4175 | 4130 | 4001.993 | -45 | -1.078 | |||
| 2019-04-17 | 2875 etc rela | 東洋水産 | 4215 | 4170 | 4215 | 4175 | 4045.598 | -50 | -1.183 | |||
| 2019-04-16 | 2875 etc rela | 東洋水産 | 4250 | 4210 | 4235 | 4225 | 4094.049 | 10 | 0.237 | |||
| 2019-04-15 | 2875 etc rela | 東洋水産 | 4290 | 4200 | 4260 | 4215 | 4084.359 | 0 | 0 | |||
| 2019-04-12 | 2875 etc rela | 東洋水産 | 4215 | 4190 | 4200 | 4215 | 4084.359 | 0 | 0 | |||
| 2019-04-11 | 2875 etc rela | 東洋水産 | 4230 | 4195 | 4205 | 4215 | 4084.359 | 15 | 0.357 | |||
| 2019-04-10 | 2875 etc rela | 東洋水産 | 4210 | 4175 | 4180 | 4200 | 4069.823 | -5 | -0.119 | |||
| 2019-04-09 | 2875 etc rela | 東洋水産 | 4250 | 4200 | 4250 | 4205 | 4074.669 | -35 | -0.825 | |||
| 2019-04-08 | 2875 etc rela | 東洋水産 | 4280 | 4235 | 4280 | 4240 | 4108.583 | 15 | 0.355 | |||
| 2019-04-05 | 2875 etc rela | 東洋水産 | 4255 | 4205 | 4240 | 4225 | 4094.049 | 25 | 0.595 | |||
| 2019-04-04 | 2875 etc rela | 東洋水産 | 4215 | 4185 | 4200 | 4200 | 4069.823 | 0 | 0 | |||
| 2019-04-03 | 2875 etc rela | 東洋水産 | 4240 | 4160 | 4240 | 4200 | 4069.823 | 10 | 0.239 | |||
| 2019-04-02 | 2875 etc rela | 東洋水産 | 4245 | 4180 | 4245 | 4190 | 4060.134 | -30 | -0.711 | |||
| 2019-04-01 | 2875 etc rela | 東洋水産 | 4245 | 4210 | 4235 | 4220 | 4089.204 | 5 | 0.119 | |||
| 2019-03-29 | 2875 etc rela | 東洋水産 | 4225 | 4190 | 4215 | 4215 | 4084.359 | 45 | 1.079 | |||
| 2019-03-28 | 2875 etc rela | 東洋水産 | 4210 | 4140 | 4190 | 4170 | 4040.753 | -55 | -1.302 | |||
| 2019-03-27 | 2875 etc rela | 東洋水産 | 4245 | 4190 | 4225 | 4225 | 4094.049 | -20 | -0.471 | |||
| 2019-03-26 | 2875 etc rela | 東洋水産 | 4255 | 4140 | 4140 | 4245 | 4074.668 | 105 | 2.536 | |||
| 2019-03-25 | 2875 etc rela | 東洋水産 | 4165 | 4105 | 4165 | 4140 | 3973.882 | 25 | 0.608 | |||
| 2019-03-22 | 2875 etc rela | 東洋水産 | 4145 | 4100 | 4120 | 4115 | 3949.885 | -15 | -0.363 | |||
| 2019-03-20 | 2875 etc rela | 東洋水産 | 4140 | 4075 | 4080 | 4130 | 3964.282 | 25 | 0.609 | |||
| 2019-03-19 | 2875 etc rela | 東洋水産 | 4140 | 4090 | 4140 | 4105 | 3940.286 | -10 | -0.243 | |||
| 2019-03-18 | 2875 etc rela | 東洋水産 | 4140 | 4110 | 4135 | 4115 | 3949.885 | -15 | -0.363 | |||
| 2019-03-15 | 2875 etc rela | 東洋水産 | 4150 | 4120 | 4120 | 4130 | 3964.282 | 0 | 0 | |||
| 2019-03-14 | 2875 etc rela | 東洋水産 | 4145 | 4095 | 4140 | 4130 | 3964.282 | 60 | 1.474 | |||
| 2019-03-13 | 2875 etc rela | 東洋水産 | 4085 | 4035 | 4065 | 4070 | 3906.691 | 5 | 0.123 | |||
| 2019-03-12 | 2875 etc rela | 東洋水産 | 4075 | 4040 | 4045 | 4065 | 3901.891 | 10 | 0.247 | |||
| 2019-03-11 | 2875 etc rela | 東洋水産 | 4065 | 4045 | 4055 | 4055 | 3892.292 | 0 | 0 | |||
| 2019-03-08 | 2875 etc rela | 東洋水産 | 4080 | 4045 | 4045 | 4055 | 3892.292 | -20 | -0.491 | |||
| 2019-03-07 | 2875 etc rela | 東洋水産 | 4130 | 4070 | 4130 | 4075 | 3911.49 | -45 | -1.092 | |||
| 2019-03-06 | 2875 etc rela | 東洋水産 | 4125 | 4090 | 4105 | 4120 | 3954.684 | 5 | 0.122 | |||
| 2019-03-05 | 2875 etc rela | 東洋水産 | 4120 | 4095 | 4100 | 4115 | 3949.885 | 5 | 0.122 | |||
| 2019-03-04 | 2875 etc rela | 東洋水産 | 4175 | 4100 | 4155 | 4110 | 3945.085 | -30 | -0.725 | |||
| 2019-03-01 | 2875 etc rela | 東洋水産 | 4155 | 4125 | 4155 | 4140 | 3973.882 | 10 | 0.242 | |||
| 2019-02-28 | 2875 etc rela | 東洋水産 | 4155 | 4125 | 4150 | 4130 | 3964.282 | -5 | -0.121 | |||
| 2019-02-27 | 2875 etc rela | 東洋水産 | 4165 | 4135 | 4135 | 4135 | 3969.082 | -25 | -0.601 | |||
| 2019-02-26 | 2875 etc rela | 東洋水産 | 4180 | 4145 | 4155 | 4160 | 3993.079 | 15 | 0.362 | |||
| 2019-02-25 | 2875 etc rela | 東洋水産 | 4195 | 4135 | 4150 | 4145 | 3978.681 | 5 | 0.121 | |||
| 2019-02-22 | 2875 etc rela | 東洋水産 | 4200 | 4140 | 4185 | 4140 | 3973.882 | -45 | -1.075 | |||
| 2019-02-21 | 2875 etc rela | 東洋水産 | 4195 | 4145 | 4175 | 4185 | 4017.076 | -5 | -0.119 | |||
| 2019-02-20 | 2875 etc rela | 東洋水産 | 4205 | 4140 | 4200 | 4190 | 4021.875 | 30 | 0.721 | |||
| 2019-02-19 | 2875 etc rela | 東洋水産 | 4165 | 4135 | 4150 | 4160 | 3993.079 | 20 | 0.483 | |||
| 2019-02-18 | 2875 etc rela | 東洋水産 | 4175 | 4110 | 4130 | 4140 | 3973.882 | 50 | 1.222 | |||
| 2019-02-15 | 2875 etc rela | 東洋水産 | 4120 | 4080 | 4085 | 4090 | 3925.888 | -15 | -0.365 | |||
| 2019-02-14 | 2875 etc rela | 東洋水産 | 4130 | 4095 | 4100 | 4105 | 3940.286 | -10 | -0.243 | |||
| 2019-02-13 | 2875 etc rela | 東洋水産 | 4125 | 4085 | 4100 | 4115 | 3949.885 | 30 | 0.734 | |||
| 2019-02-12 | 2875 etc rela | 東洋水産 | 4110 | 4060 | 4070 | 4085 | 3921.088 | 20 | 0.492 | |||
| 2019-02-08 | 2875 etc rela | 東洋水産 | 4090 | 4055 | 4060 | 4065 | 3901.891 | -15 | -0.368 | |||
| 2019-02-07 | 2875 etc rela | 東洋水産 | 4140 | 4070 | 4140 | 4080 | 3916.289 | 10 | 0.246 | |||
| 2019-02-06 | 2875 etc rela | 東洋水産 | 4110 | 4065 | 4110 | 4070 | 3906.691 | -60 | -1.453 | |||
| 2019-02-05 | 2875 etc rela | 東洋水産 | 4170 | 3905 | 3915 | 4130 | 3964.282 | 220 | 5.627 | |||
| 2019-02-04 | 2875 etc rela | 東洋水産 | 3950 | 3890 | 3910 | 3910 | 3753.11 | 35 | 0.903 | |||
| 2019-02-01 | 2875 etc rela | 東洋水産 | 3915 | 3815 | 3850 | 3875 | 3719.515 | -30 | -0.768 | |||
| 2019-01-31 | 2875 etc rela | 東洋水産 | 4010 | 3835 | 3965 | 3905 | 3748.311 | -10 | -0.255 | |||
| 2019-01-30 | 2875 etc rela | 東洋水産 | 3925 | 3890 | 3895 | 3915 | 3757.91 | -10 | -0.255 | |||
| 2019-01-29 | 2875 etc rela | 東洋水産 | 3930 | 3900 | 3910 | 3925 | 3767.509 | 40 | 1.03 | |||
| 2019-01-28 | 2875 etc rela | 東洋水産 | 3895 | 3850 | 3885 | 3885 | 3729.114 | -25 | -0.639 | |||
| 2019-01-25 | 2875 etc rela | 東洋水産 | 3950 | 3905 | 3950 | 3910 | 3753.11 | -30 | -0.761 | |||
| 2019-01-24 | 2875 etc rela | 東洋水産 | 3950 | 3900 | 3935 | 3940 | 3781.907 | 40 | 1.026 | |||
| 2019-01-23 | 2875 etc rela | 東洋水産 | 3950 | 3890 | 3945 | 3900 | 3743.511 | -35 | -0.889 | |||
| 2019-01-22 | 2875 etc rela | 東洋水産 | 3965 | 3925 | 3935 | 3935 | 3777.107 | 35 | 0.897 | |||
| 2019-01-21 | 2875 etc rela | 東洋水産 | 3935 | 3900 | 3910 | 3900 | 3743.511 | 15 | 0.386 | |||
| 2019-01-18 | 2875 etc rela | 東洋水産 | 3930 | 3875 | 3875 | 3885 | 3729.114 | 10 | 0.258 | |||
| 2019-01-17 | 2875 etc rela | 東洋水産 | 3910 | 3870 | 3900 | 3875 | 3719.515 | -25 | -0.641 | |||
| 2019-01-16 | 2875 etc rela | 東洋水産 | 3910 | 3875 | 3910 | 3900 | 3743.511 | 15 | 0.386 | |||
| 2019-01-15 | 2875 etc rela | 東洋水産 | 3920 | 3860 | 3890 | 3885 | 3729.114 | -5 | -0.129 | |||
| 2019-01-11 | 2875 etc rela | 東洋水産 | 3925 | 3860 | 3880 | 3890 | 3733.913 | 10 | 0.258 | |||
| 2019-01-10 | 2875 etc rela | 東洋水産 | 3950 | 3815 | 3900 | 3880 | 3724.314 | -75 | -1.896 | |||
| 2019-01-09 | 2875 etc rela | 東洋水産 | 4015 | 3925 | 3950 | 3955 | 3796.304 | 85 | 2.196 | |||
| 2019-01-08 | 2875 etc rela | 東洋水産 | 3980 | 3850 | 3950 | 3870 | 3714.715 | -35 | -0.896 | |||
| 2019-01-07 | 2875 etc rela | 東洋水産 | 3940 | 3855 | 3885 | 3905 | 3748.311 | 85 | 2.225 | |||
| 2019-01-04 | 2875 etc rela | 東洋水産 | 3860 | 3780 | 3785 | 3820 | 3666.722 | -15 | -0.391 | |||
| 2018-12-31 | 2875 etc rela | 東洋水産 | 3835 | 3835 | 3835 | 3835 | 3681.12 | 0 | 0 | |||
| 2018-12-28 | 2875 etc rela | 東洋水産 | 3865 | 3810 | 3830 | 3835 | 3681.12 | 0 | 0 | |||
| 2018-12-27 | 2875 etc rela | 東洋水産 | 3845 | 3740 | 3740 | 3835 | 3681.12 | 180 | 4.925 | |||
| 2018-12-26 | 2875 etc rela | 東洋水産 | 3725 | 3625 | 3645 | 3655 | 3508.342 | -5 | -0.137 | |||
| 2018-12-25 | 2875 etc rela | 東洋水産 | 3780 | 3620 | 3780 | 3660 | 3513.141 | -150 | -3.937 | |||
| 2018-12-24 | 2875 etc rela | 東洋水産 | 3810 | 3810 | 3810 | 3810 | 3657.123 | 0 | 0 | |||
| 2018-12-21 | 2875 etc rela | 東洋水産 | 3935 | 3805 | 3925 | 3810 | 3657.123 | -125 | -3.177 | |||
| 2018-12-20 | 2875 etc rela | 東洋水産 | 4020 | 3910 | 3985 | 3935 | 3777.107 | -55 | -1.378 | |||
| 2018-12-19 | 2875 etc rela | 東洋水産 | 4030 | 3970 | 4020 | 3990 | 3829.901 | -15 | -0.375 | |||
| 2018-12-18 | 2875 etc rela | 東洋水産 | 4050 | 3985 | 4040 | 4005 | 3844.299 | -60 | -1.476 | |||
| 2018-12-17 | 2875 etc rela | 東洋水産 | 4090 | 4035 | 4075 | 4065 | 3901.891 | 10 | 0.247 | |||
| 2018-12-14 | 2875 etc rela | 東洋水産 | 4100 | 4040 | 4060 | 4055 | 3892.292 | -5 | -0.123 | |||
| 2018-12-13 | 2875 etc rela | 東洋水産 | 4095 | 4040 | 4080 | 4060 | 3897.092 | -20 | -0.49 | |||
| 2018-12-12 | 2875 etc rela | 東洋水産 | 4100 | 4060 | 4075 | 4080 | 3916.289 | 120 | 3.03 | |||
| 2018-12-11 | 2875 etc rela | 東洋水産 | 4050 | 3935 | 4015 | 3960 | 3801.104 | -50 | -1.247 | |||
| 2018-12-10 | 2875 etc rela | 東洋水産 | 4040 | 3980 | 4040 | 4010 | 3849.098 | -55 | -1.353 | |||
| 2018-12-07 | 2875 etc rela | 東洋水産 | 4080 | 3955 | 4045 | 4065 | 3901.891 | 70 | 1.752 | |||
| 2018-12-06 | 2875 etc rela | 東洋水産 | 4050 | 3955 | 4015 | 3995 | 3834.699 | -50 | -1.236 | |||
| 2018-12-05 | 2875 etc rela | 東洋水産 | 4050 | 3950 | 3965 | 4045 | 3882.694 | 30 | 0.747 | |||
| 2018-12-04 | 2875 etc rela | 東洋水産 | 4055 | 3955 | 3970 | 4015 | 3853.897 | 60 | 1.517 | |||
| 2018-12-03 | 2875 etc rela | 東洋水産 | 3970 | 3910 | 3950 | 3955 | 3796.304 | 65 | 1.671 | |||
| 2018-11-30 | 2875 etc rela | 東洋水産 | 3900 | 3845 | 3850 | 3890 | 3733.913 | 75 | 1.966 | |||
| 2018-11-29 | 2875 etc rela | 東洋水産 | 3880 | 3810 | 3865 | 3815 | 3661.922 | -5 | -0.131 | |||
| 2018-11-28 | 2875 etc rela | 東洋水産 | 3900 | 3820 | 3895 | 3820 | 3666.722 | -65 | -1.673 | |||
| 2018-11-27 | 2875 etc rela | 東洋水産 | 3920 | 3865 | 3895 | 3885 | 3729.114 | -45 | -1.145 | |||
| 2018-11-26 | 2875 etc rela | 東洋水産 | 3935 | 3870 | 3920 | 3930 | 3772.308 | 25 | 0.64 | |||
| 2018-11-23 | 2875 etc rela | 東洋水産 | 3905 | 3905 | 3905 | 3905 | 3748.311 | 0 | 0 | |||
| 2018-11-22 | 2875 etc rela | 東洋水産 | 3905 | 3800 | 3825 | 3905 | 3748.311 | 90 | 2.359 | |||
| 2018-11-21 | 2875 etc rela | 東洋水産 | 3835 | 3795 | 3805 | 3815 | 3661.922 | 10 | 0.263 | |||
| 2018-11-20 | 2875 etc rela | 東洋水産 | 3810 | 3750 | 3770 | 3805 | 3652.324 | 20 | 0.528 | |||
| 2018-11-19 | 2875 etc rela | 東洋水産 | 3830 | 3780 | 3805 | 3785 | 3633.126 | -20 | -0.526 | |||
| 2018-11-16 | 2875 etc rela | 東洋水産 | 3820 | 3780 | 3810 | 3805 | 3652.324 | -15 | -0.393 | |||
| 2018-11-15 | 2875 etc rela | 東洋水産 | 3825 | 3765 | 3795 | 3820 | 3666.722 | 20 | 0.526 | |||
| 2018-11-14 | 2875 etc rela | 東洋水産 | 3880 | 3785 | 3870 | 3800 | 3647.524 | -80 | -2.062 | |||
| 2018-11-13 | 2875 etc rela | 東洋水産 | 3890 | 3845 | 3885 | 3880 | 3724.314 | -65 | -1.648 | |||
| 2018-11-12 | 2875 etc rela | 東洋水産 | 3995 | 3935 | 3945 | 3945 | 3786.706 | -10 | -0.253 | |||
| 2018-11-09 | 2875 etc rela | 東洋水産 | 4010 | 3945 | 3970 | 3955 | 3796.304 | -10 | -0.252 | |||
| 2018-11-08 | 2875 etc rela | 東洋水産 | 3980 | 3930 | 3945 | 3965 | 3805.904 | 60 | 1.536 | |||
| 2018-11-07 | 2875 etc rela | 東洋水産 | 3940 | 3875 | 3915 | 3905 | 3748.311 | -15 | -0.383 | |||
| 2018-11-06 | 2875 etc rela | 東洋水産 | 3935 | 3870 | 3885 | 3920 | 3762.709 | 80 | 2.083 | |||
| 2018-11-05 | 2875 etc rela | 東洋水産 | 3895 | 3830 | 3860 | 3840 | 3685.919 | -55 | -1.412 | |||
| 2018-11-02 | 2875 etc rela | 東洋水産 | 3925 | 3850 | 3870 | 3895 | 3738.712 | -15 | -0.384 | |||
| 2018-11-01 | 2875 etc rela | 東洋水産 | 4030 | 3870 | 3890 | 3910 | 3753.11 | 20 | 0.514 | |||
| 2018-10-31 | 2875 etc rela | 東洋水産 | 4070 | 3780 | 4010 | 3890 | 3733.913 | -215 | -5.238 | |||
| 2018-10-30 | 2875 etc rela | 東洋水産 | 4105 | 4020 | 4050 | 4105 | 3940.286 | 50 | 1.233 | |||
| 2018-10-29 | 2875 etc rela | 東洋水産 | 4115 | 4040 | 4080 | 4055 | 3892.292 | -20 | -0.491 | |||
| 2018-10-26 | 2875 etc rela | 東洋水産 | 4100 | 4040 | 4075 | 4075 | 3911.49 | -15 | -0.367 | |||
| 2018-10-25 | 2875 etc rela | 東洋水産 | 4130 | 4080 | 4110 | 4090 | 3925.888 | -70 | -1.683 | |||
| 2018-10-24 | 2875 etc rela | 東洋水産 | 4190 | 4120 | 4185 | 4160 | 3993.079 | 35 | 0.848 | |||
| 2018-10-23 | 2875 etc rela | 東洋水産 | 4180 | 4110 | 4180 | 4125 | 3959.483 | -100 | -2.367 | |||
| 2018-10-22 | 2875 etc rela | 東洋水産 | 4245 | 4195 | 4200 | 4225 | 4055.471 | 55 | 1.319 | |||
| 2018-10-19 | 2875 etc rela | 東洋水産 | 4175 | 4115 | 4170 | 4170 | 4002.678 | -35 | -0.832 | |||
| 2018-10-18 | 2875 etc rela | 東洋水産 | 4225 | 4170 | 4175 | 4205 | 4036.274 | 35 | 0.839 | |||
| 2018-10-17 | 2875 etc rela | 東洋水産 | 4180 | 4135 | 4155 | 4170 | 4002.678 | 35 | 0.846 | |||
| 2018-10-16 | 2875 etc rela | 東洋水産 | 4155 | 4085 | 4140 | 4135 | 3969.082 | -35 | -0.839 | |||
| 2018-10-15 | 2875 etc rela | 東洋水産 | 4205 | 4160 | 4180 | 4170 | 4002.678 | -60 | -1.418 | |||
| 2018-10-12 | 2875 etc rela | 東洋水産 | 4280 | 4200 | 4250 | 4230 | 4060.271 | -50 | -1.168 | |||
| 2018-10-11 | 2875 etc rela | 東洋水産 | 4310 | 4255 | 4290 | 4280 | 4108.265 | -75 | -1.722 | |||
| 2018-10-10 | 2875 etc rela | 東洋水産 | 4380 | 4335 | 4350 | 4355 | 4180.255 | -20 | -0.457 | |||
| 2018-10-09 | 2875 etc rela | 東洋水産 | 4385 | 4345 | 4370 | 4375 | 4199.453 | 5 | 0.114 | |||
| 2018-10-08 | 2875 etc rela | 東洋水産 | 4370 | 4370 | 4370 | 4370 | 4194.653 | 0 | 0 | |||
| 2018-10-05 | 2875 etc rela | 東洋水産 | 4400 | 4330 | 4350 | 4370 | 4194.653 | 0 | 0 | |||
| 2018-10-04 | 2875 etc rela | 東洋水産 | 4390 | 4355 | 4390 | 4370 | 4194.653 | -10 | -0.228 | |||
| 2018-10-03 | 2875 etc rela | 東洋水産 | 4440 | 4360 | 4435 | 4380 | 4204.252 | -10 | -0.228 | |||
| 2018-10-02 | 2875 etc rela | 東洋水産 | 4425 | 4360 | 4390 | 4390 | 4213.851 | 10 | 0.228 | |||
| 2018-10-01 | 2875 etc rela | 東洋水産 | 4400 | 4340 | 4375 | 4380 | 4204.252 | -25 | -0.568 | |||
| 2018-09-28 | 2875 etc rela | 東洋水産 | 4450 | 4380 | 4415 | 4405 | 4228.249 | -10 | -0.227 | |||
| 2018-09-27 | 2875 etc rela | 東洋水産 | 4460 | 4395 | 4425 | 4415 | 4237.847 | -35 | -0.787 | |||
| 2018-09-26 | 2875 etc rela | 東洋水産 | 4465 | 4350 | 4445 | 4450 | 4271.443 | -10 | -0.224 | |||
| 2018-09-25 | 2875 etc rela | 東洋水産 | 4470 | 4380 | 4405 | 4460 | 4252.246 | -15 | -0.335 | |||
| 2018-09-24 | 2875 etc rela | 東洋水産 | 4475 | 4475 | 4475 | 4475 | 4266.546 | 0 | 0 | |||
| 2018-09-21 | 2875 etc rela | 東洋水産 | 4475 | 4405 | 4450 | 4475 | 4266.546 | 55 | 1.244 | |||
| 2018-09-20 | 2875 etc rela | 東洋水産 | 4450 | 4390 | 4450 | 4420 | 4214.109 | 15 | 0.341 | |||
| 2018-09-19 | 2875 etc rela | 東洋水産 | 4450 | 4360 | 4450 | 4405 | 4199.807 | -50 | -1.122 | |||
| 2018-09-18 | 2875 etc rela | 東洋水産 | 4470 | 4300 | 4310 | 4455 | 4247.479 | 190 | 4.455 | |||
| 2018-09-17 | 2875 etc rela | 東洋水産 | 4265 | 4265 | 4265 | 4265 | 4066.328 | 0 | 0 | |||
| 2018-09-14 | 2875 etc rela | 東洋水産 | 4310 | 4245 | 4295 | 4265 | 4066.328 | 35 | 0.827 | |||
| 2018-09-13 | 2875 etc rela | 東洋水産 | 4270 | 4195 | 4205 | 4230 | 4032.959 | 45 | 1.075 | |||
| 2018-09-12 | 2875 etc rela | 東洋水産 | 4195 | 4110 | 4175 | 4185 | 3990.055 | 5 | 0.12 | |||
| 2018-09-11 | 2875 etc rela | 東洋水産 | 4185 | 4120 | 4125 | 4180 | 3985.288 | 40 | 0.966 | |||
| 2018-09-10 | 2875 etc rela | 東洋水産 | 4175 | 4065 | 4100 | 4140 | 3947.152 | 20 | 0.485 | |||
| 2018-09-07 | 2875 etc rela | 東洋水産 | 4125 | 4040 | 4045 | 4120 | 3928.083 | 70 | 1.728 | |||
| 2018-09-06 | 2875 etc rela | 東洋水産 | 4065 | 4025 | 4055 | 4050 | 3861.344 | -5 | -0.123 | |||
| 2018-09-05 | 2875 etc rela | 東洋水産 | 4090 | 4020 | 4050 | 4055 | 3866.111 | -15 | -0.369 | |||
| 2018-09-04 | 2875 etc rela | 東洋水産 | 4100 | 4055 | 4090 | 4070 | 3880.412 | -10 | -0.245 | |||
| 2018-09-03 | 2875 etc rela | 東洋水産 | 4100 | 4055 | 4095 | 4080 | 3889.947 | -15 | -0.366 | |||
| 2018-08-31 | 2875 etc rela | 東洋水産 | 4120 | 4045 | 4075 | 4095 | 3904.248 | -5 | -0.122 | |||
| 2018-08-30 | 2875 etc rela | 東洋水産 | 4140 | 4055 | 4060 | 4100 | 3909.015 | 75 | 1.863 | |||
| 2018-08-29 | 2875 etc rela | 東洋水産 | 4050 | 4005 | 4015 | 4025 | 3837.509 | -5 | -0.124 | |||
| 2018-08-28 | 2875 etc rela | 東洋水産 | 4050 | 4015 | 4025 | 4030 | 3842.275 | 10 | 0.249 | |||
| 2018-08-27 | 2875 etc rela | 東洋水産 | 4035 | 4000 | 4020 | 4020 | 3832.741 | 5 | 0.125 | |||
| 2018-08-24 | 2875 etc rela | 東洋水産 | 4045 | 3985 | 4035 | 4015 | 3827.974 | -5 | -0.124 | |||
| 2018-08-23 | 2875 etc rela | 東洋水産 | 4040 | 4010 | 4035 | 4020 | 3832.741 | -10 | -0.248 | |||
| 2018-08-22 | 2875 etc rela | 東洋水産 | 4030 | 3965 | 3990 | 4030 | 3842.275 | 40 | 1.003 | |||
| 2018-08-21 | 2875 etc rela | 東洋水産 | 4005 | 3965 | 3990 | 3990 | 3804.139 | 20 | 0.504 | |||
| 2018-08-20 | 2875 etc rela | 東洋水産 | 4010 | 3950 | 3990 | 3970 | 3785.071 | -5 | -0.126 | |||
| 2018-08-17 | 2875 etc rela | 東洋水産 | 3975 | 3930 | 3955 | 3975 | 3789.837 | 45 | 1.145 | |||
| 2018-08-16 | 2875 etc rela | 東洋水産 | 3970 | 3885 | 3935 | 3930 | 3746.934 | -50 | -1.256 | |||
| 2018-08-15 | 2875 etc rela | 東洋水産 | 3985 | 3940 | 3970 | 3980 | 3794.605 | 5 | 0.126 | |||
| 2018-08-14 | 2875 etc rela | 東洋水産 | 3975 | 3910 | 3935 | 3975 | 3789.837 | 80 | 2.054 | |||
| 2018-08-13 | 2875 etc rela | 東洋水産 | 3960 | 3880 | 3960 | 3895 | 3713.564 | -75 | -1.889 | |||
| 2018-08-10 | 2875 etc rela | 東洋水産 | 4015 | 3960 | 3985 | 3970 | 3785.071 | -20 | -0.501 | |||
| 2018-08-09 | 2875 etc rela | 東洋水産 | 4005 | 3950 | 3990 | 3990 | 3804.139 | -25 | -0.623 | |||
| 2018-08-08 | 2875 etc rela | 東洋水産 | 4085 | 3995 | 4025 | 4015 | 3827.974 | -35 | -0.864 | |||
| 2018-08-07 | 2875 etc rela | 東洋水産 | 4080 | 3970 | 4055 | 4050 | 3861.344 | -55 | -1.34 | |||
| 2018-08-06 | 2875 etc rela | 東洋水産 | 4165 | 4100 | 4125 | 4105 | 3913.782 | 20 | 0.49 | |||
| 2018-08-03 | 2875 etc rela | 東洋水産 | 4125 | 4045 | 4125 | 4085 | 3894.714 | -60 | -1.448 | |||
| 2018-08-02 | 2875 etc rela | 東洋水産 | 4210 | 4055 | 4060 | 4145 | 3951.918 | 90 | 2.219 | |||
| 2018-08-01 | 2875 etc rela | 東洋水産 | 4085 | 3820 | 4045 | 4055 | 3866.111 | 15 | 0.371 | |||
| 2018-07-31 | 2875 etc rela | 東洋水産 | 4125 | 3820 | 3880 | 4040 | 3851.81 | 175 | 4.528 | |||
| 2018-07-30 | 2875 etc rela | 東洋水産 | 3895 | 3850 | 3895 | 3865 | 3684.962 | -30 | -0.77 | |||
| 2018-07-27 | 2875 etc rela | 東洋水産 | 3895 | 3835 | 3855 | 3895 | 3713.564 | 50 | 1.3 | |||
| 2018-07-26 | 2875 etc rela | 東洋水産 | 3845 | 3795 | 3810 | 3845 | 3665.893 | 50 | 1.318 | |||
| 2018-07-25 | 2875 etc rela | 東洋水産 | 3835 | 3790 | 3830 | 3795 | 3618.222 | -15 | -0.394 | |||
| 2018-07-24 | 2875 etc rela | 東洋水産 | 3855 | 3805 | 3850 | 3810 | 3632.524 | -40 | -1.039 | |||
| 2018-07-23 | 2875 etc rela | 東洋水産 | 3890 | 3830 | 3830 | 3850 | 3670.661 | 0 | 0 | |||
| 2018-07-20 | 2875 etc rela | 東洋水産 | 3865 | 3815 | 3820 | 3850 | 3670.661 | 5 | 0.13 | |||
| 2018-07-19 | 2875 etc rela | 東洋水産 | 3890 | 3840 | 3890 | 3845 | 3665.893 | -100 | -2.535 | |||
| 2018-07-18 | 2875 etc rela | 東洋水産 | 3990 | 3930 | 3970 | 3945 | 3761.235 | 0 | 0 | |||
| 2018-07-17 | 2875 etc rela | 東洋水産 | 3965 | 3860 | 3885 | 3945 | 3761.235 | 70 | 1.806 | |||
| 2018-07-16 | 2875 etc rela | 東洋水産 | 3875 | 3875 | 3875 | 3875 | 3694.496 | 0 | 0 | |||
| 2018-07-13 | 2875 etc rela | 東洋水産 | 3885 | 3820 | 3845 | 3875 | 3694.496 | 0 | 0 | |||
| 2018-07-12 | 2875 etc rela | 東洋水産 | 3925 | 3850 | 3870 | 3875 | 3694.496 | 65 | 1.706 | |||
| 2018-07-11 | 2875 etc rela | 東洋水産 | 3850 | 3795 | 3850 | 3810 | 3632.524 | -45 | -1.167 | |||
| 2018-07-10 | 2875 etc rela | 東洋水産 | 3905 | 3855 | 3885 | 3855 | 3675.427 | -35 | -0.9 | |||
| 2018-07-09 | 2875 etc rela | 東洋水産 | 3905 | 3845 | 3870 | 3890 | 3708.797 | 35 | 0.908 | |||
| 2018-07-06 | 2875 etc rela | 東洋水産 | 3935 | 3855 | 3920 | 3855 | 3675.427 | 0 | 0 | |||
| 2018-07-05 | 2875 etc rela | 東洋水産 | 3890 | 3840 | 3875 | 3855 | 3675.427 | -10 | -0.259 | |||
| 2018-07-04 | 2875 etc rela | 東洋水産 | 3875 | 3790 | 3795 | 3865 | 3684.962 | 50 | 1.311 | |||
| 2018-07-03 | 2875 etc rela | 東洋水産 | 3855 | 3785 | 3850 | 3815 | 3637.291 | -15 | -0.392 | |||
| 2018-07-02 | 2875 etc rela | 東洋水産 | 3935 | 3825 | 3935 | 3830 | 3651.592 | -115 | -2.915 | |||
| 2018-06-29 | 2875 etc rela | 東洋水産 | 3965 | 3875 | 3930 | 3945 | 3761.235 | 15 | 0.382 | |||
| 2018-06-28 | 2875 etc rela | 東洋水産 | 3990 | 3900 | 3980 | 3930 | 3746.934 | -75 | -1.873 | |||
| 2018-06-27 | 2875 etc rela | 東洋水産 | 4010 | 3935 | 3935 | 4005 | 3818.44 | 75 | 1.908 | |||
| 2018-06-26 | 2875 etc rela | 東洋水産 | 3935 | 3870 | 3890 | 3930 | 3746.934 | 55 | 1.419 | |||
| 2018-06-25 | 2875 etc rela | 東洋水産 | 3910 | 3850 | 3895 | 3875 | 3694.496 | -10 | -0.257 | |||
| 2018-06-22 | 2875 etc rela | 東洋水産 | 3895 | 3830 | 3855 | 3885 | 3704.03 | 40 | 1.04 | |||
| 2018-06-21 | 2875 etc rela | 東洋水産 | 3895 | 3835 | 3875 | 3845 | 3665.893 | -50 | -1.284 | |||
| 2018-06-20 | 2875 etc rela | 東洋水産 | 3915 | 3850 | 3860 | 3895 | 3713.564 | 50 | 1.3 | |||
| 2018-06-19 | 2875 etc rela | 東洋水産 | 3870 | 3815 | 3820 | 3845 | 3665.893 | 20 | 0.523 | |||
| 2018-06-18 | 2875 etc rela | 東洋水産 | 3860 | 3810 | 3855 | 3825 | 3646.825 | -240 | -5.904 | |||
| 2018-06-15 | 2875 etc rela | 東洋水産 | 4075 | 4020 | 4035 | 4065 | 3875.645 | 60 | 1.498 | |||
| 2018-06-14 | 2875 etc rela | 東洋水産 | 4030 | 4000 | 4015 | 4005 | 3818.44 | -10 | -0.249 | |||
| 2018-06-13 | 2875 etc rela | 東洋水産 | 4050 | 3990 | 3995 | 4015 | 3827.974 | 20 | 0.501 | |||
| 2018-06-12 | 2875 etc rela | 東洋水産 | 4005 | 3965 | 3985 | 3995 | 3808.906 | 45 | 1.139 | |||
| 2018-06-11 | 2875 etc rela | 東洋水産 | 3995 | 3915 | 3935 | 3950 | 3766.002 | 55 | 1.412 | |||
| 2018-06-08 | 2875 etc rela | 東洋水産 | 3930 | 3870 | 3870 | 3895 | 3713.564 | -10 | -0.256 | |||
| 2018-06-07 | 2875 etc rela | 東洋水産 | 3925 | 3890 | 3920 | 3905 | 3723.098 | -15 | -0.383 | |||
| 2018-06-06 | 2875 etc rela | 東洋水産 | 3930 | 3870 | 3870 | 3920 | 3737.399 | 5 | 0.128 | |||
| 2018-06-05 | 2875 etc rela | 東洋水産 | 3920 | 3870 | 3890 | 3915 | 3732.633 | 25 | 0.643 | |||
| 2018-06-04 | 2875 etc rela | 東洋水産 | 3910 | 3835 | 3840 | 3890 | 3708.797 | -20 | -0.512 | |||
| 2018-06-01 | 2875 etc rela | 東洋水産 | 3935 | 3860 | 3860 | 3910 | 3727.865 | 25 | 0.644 | |||
| 2018-05-31 | 2875 etc rela | 東洋水産 | 3905 | 3850 | 3895 | 3885 | 3704.03 | -5 | -0.129 | |||
| 2018-05-30 | 2875 etc rela | 東洋水産 | 3910 | 3865 | 3910 | 3890 | 3708.797 | -20 | -0.512 | |||
| 2018-05-29 | 2875 etc rela | 東洋水産 | 3920 | 3870 | 3885 | 3910 | 3727.865 | 45 | 1.164 | |||
| 2018-05-28 | 2875 etc rela | 東洋水産 | 3905 | 3850 | 3890 | 3865 | 3684.962 | -25 | -0.643 | |||
| 2018-05-25 | 2875 etc rela | 東洋水産 | 3910 | 3870 | 3900 | 3890 | 3708.797 | -10 | -0.256 | |||
| 2018-05-24 | 2875 etc rela | 東洋水産 | 3940 | 3890 | 3935 | 3900 | 3718.331 | -35 | -0.889 | |||
| 2018-05-23 | 2875 etc rela | 東洋水産 | 3955 | 3915 | 3920 | 3935 | 3751.701 | -5 | -0.127 | |||
| 2018-05-22 | 2875 etc rela | 東洋水産 | 3950 | 3920 | 3950 | 3940 | 3756.468 | 15 | 0.382 | |||
| 2018-05-21 | 2875 etc rela | 東洋水産 | 3940 | 3920 | 3935 | 3925 | 3742.167 | -15 | -0.381 | |||
| 2018-05-18 | 2875 etc rela | 東洋水産 | 3965 | 3925 | 3960 | 3940 | 3756.468 | -30 | -0.756 | |||
| 2018-05-17 | 2875 etc rela | 東洋水産 | 3985 | 3960 | 3975 | 3970 | 3785.071 | 0 | 0 | |||
| 2018-05-16 | 2875 etc rela | 東洋水産 | 3980 | 3950 | 3980 | 3970 | 3785.071 | -20 | -0.501 | |||
| 2018-05-15 | 2875 etc rela | 東洋水産 | 4000 | 3950 | 3960 | 3990 | 3804.139 | 60 | 1.527 | |||
| 2018-05-14 | 2875 etc rela | 東洋水産 | 3990 | 3920 | 3960 | 3930 | 3746.934 | -90 | -2.239 | |||
| 2018-05-11 | 2875 etc rela | 東洋水産 | 4290 | 3960 | 4255 | 4020 | 3832.741 | -215 | -5.077 | |||
| 2018-05-10 | 2875 etc rela | 東洋水産 | 4280 | 4210 | 4255 | 4235 | 4037.727 | -5 | -0.118 | |||
| 2018-05-09 | 2875 etc rela | 東洋水産 | 4320 | 4230 | 4310 | 4240 | 4042.494 | -65 | -1.51 | |||
| 2018-05-08 | 2875 etc rela | 東洋水産 | 4320 | 4265 | 4300 | 4305 | 4104.466 | 25 | 0.584 | |||
| 2018-05-07 | 2875 etc rela | 東洋水産 | 4320 | 4265 | 4310 | 4280 | 4080.63 | -30 | -0.696 | |||
| 2018-05-04 | 2875 etc rela | 東洋水産 | 4310 | 4310 | 4310 | 4310 | 4109.233 | 0 | 0 | |||
| 2018-05-03 | 2875 etc rela | 東洋水産 | 4310 | 4310 | 4310 | 4310 | 4109.233 | 0 | 0 | |||
| 2018-05-02 | 2875 etc rela | 東洋水産 | 4330 | 4285 | 4330 | 4310 | 4109.233 | -20 | -0.462 | |||
| 2018-05-01 | 2875 etc rela | 東洋水産 | 4340 | 4290 | 4315 | 4330 | 4128.301 | 20 | 0.464 | |||
| 2018-04-30 | 2875 etc rela | 東洋水産 | 4310 | 4310 | 4310 | 4310 | 4109.233 | 0 | 0 | |||
| 2018-04-27 | 2875 etc rela | 東洋水産 | 4340 | 4285 | 4300 | 4310 | 4109.233 | 35 | 0.819 | |||
| 2018-04-26 | 2875 etc rela | 東洋水産 | 4280 | 4215 | 4235 | 4275 | 4075.863 | 65 | 1.544 | |||
| 2018-04-25 | 2875 etc rela | 東洋水産 | 4235 | 4175 | 4190 | 4210 | 4013.891 | 20 | 0.477 | |||
| 2018-04-24 | 2875 etc rela | 東洋水産 | 4230 | 4175 | 4220 | 4190 | 3994.823 | -5 | -0.119 | |||
| 2018-04-23 | 2875 etc rela | 東洋水産 | 4225 | 4165 | 4220 | 4195 | 3999.59 | -35 | -0.827 | |||
| 2018-04-20 | 2875 etc rela | 東洋水産 | 4260 | 4215 | 4235 | 4230 | 4032.959 | -20 | -0.471 | |||
| 2018-04-19 | 2875 etc rela | 東洋水産 | 4265 | 4235 | 4260 | 4250 | 4052.027 | -10 | -0.235 | |||
| 2018-04-18 | 2875 etc rela | 東洋水産 | 4270 | 4190 | 4190 | 4260 | 4061.561 | 70 | 1.671 | |||
| 2018-04-17 | 2875 etc rela | 東洋水産 | 4215 | 4145 | 4155 | 4190 | 3994.823 | 10 | 0.239 | |||
| 2018-04-16 | 2875 etc rela | 東洋水産 | 4190 | 4085 | 4090 | 4180 | 3985.288 | 45 | 1.088 | |||
| 2018-04-13 | 2875 etc rela | 東洋水産 | 4155 | 4100 | 4155 | 4135 | 3942.384 | 5 | 0.121 | |||
| 2018-04-12 | 2875 etc rela | 東洋水産 | 4145 | 4085 | 4085 | 4130 | 3937.617 | 50 | 1.225 | |||
| 2018-04-11 | 2875 etc rela | 東洋水産 | 4135 | 4055 | 4120 | 4080 | 3889.947 | -45 | -1.091 | |||
| 2018-04-10 | 2875 etc rela | 東洋水産 | 4195 | 4100 | 4130 | 4125 | 3932.85 | -215 | -4.954 | |||
| 2018-04-09 | 2875 etc rela | 東洋水産 | 4345 | 4265 | 4290 | 4340 | 4137.835 | 80 | 1.878 | |||
| 2018-04-06 | 2875 etc rela | 東洋水産 | 4290 | 4240 | 4265 | 4260 | 4061.561 | -10 | -0.234 | |||
| 2018-04-05 | 2875 etc rela | 東洋水産 | 4295 | 4200 | 4210 | 4270 | 4071.096 | 95 | 2.275 | |||
| 2018-04-04 | 2875 etc rela | 東洋水産 | 4185 | 4125 | 4140 | 4175 | 3980.521 | 35 | 0.845 | |||
| 2018-04-03 | 2875 etc rela | 東洋水産 | 4155 | 4090 | 4105 | 4140 | 3947.152 | 10 | 0.242 | |||
| 2018-04-02 | 2875 etc rela | 東洋水産 | 4165 | 4120 | 4125 | 4130 | 3937.617 | 5 | 0.121 | |||
| 2018-03-30 | 2875 etc rela | 東洋水産 | 4185 | 4110 | 4185 | 4125 | 3932.85 | -55 | -1.316 | |||
| 2018-03-29 | 2875 etc rela | 東洋水産 | 4190 | 4135 | 4145 | 4180 | 3985.288 | 65 | 1.58 | |||
| 2018-03-28 | 2875 etc rela | 東洋水産 | 4145 | 4075 | 4135 | 4115 | 3923.316 | -65 | -1.555 | |||
| 2018-03-27 | 2875 etc rela | 東洋水産 | 4185 | 4075 | 4090 | 4180 | 3956.686 | 85 | 2.076 | |||
| 2018-03-26 | 2875 etc rela | 東洋水産 | 4095 | 4005 | 4010 | 4095 | 3876.227 | 60 | 1.487 | |||
| 2018-03-23 | 2875 etc rela | 東洋水産 | 4125 | 4030 | 4075 | 4035 | 3819.432 | -110 | -2.654 | |||
| 2018-03-22 | 2875 etc rela | 東洋水産 | 4145 | 4085 | 4120 | 4145 | 3923.555 | 25 | 0.607 | |||
| 2018-03-21 | 2875 etc rela | 東洋水産 | 4120 | 4120 | 4120 | 4120 | 3899.891 | 0 | 0 | |||
| 2018-03-20 | 2875 etc rela | 東洋水産 | 4125 | 4055 | 4100 | 4120 | 3899.891 | -10 | -0.242 | |||
| 2018-03-19 | 2875 etc rela | 東洋水産 | 4180 | 4115 | 4155 | 4130 | 3909.357 | -15 | -0.362 | |||
| 2018-03-16 | 2875 etc rela | 東洋水産 | 4175 | 4130 | 4170 | 4145 | 3923.555 | -10 | -0.241 | |||
| 2018-03-15 | 2875 etc rela | 東洋水産 | 4180 | 4125 | 4140 | 4155 | 3933.021 | -25 | -0.598 | |||
| 2018-03-14 | 2875 etc rela | 東洋水産 | 4205 | 4160 | 4205 | 4180 | 3956.686 | -45 | -1.065 | |||
| 2018-03-13 | 2875 etc rela | 東洋水産 | 4235 | 4185 | 4185 | 4225 | 3999.281 | 30 | 0.715 | |||
| 2018-03-12 | 2875 etc rela | 東洋水産 | 4205 | 4165 | 4195 | 4195 | 3970.885 | 35 | 0.841 | |||
| 2018-03-09 | 2875 etc rela | 東洋水産 | 4230 | 4145 | 4185 | 4160 | 3937.754 | 10 | 0.241 | |||
| 2018-03-08 | 2875 etc rela | 東洋水産 | 4205 | 4140 | 4200 | 4150 | 3928.289 | -25 | -0.599 | |||
| 2018-03-07 | 2875 etc rela | 東洋水産 | 4225 | 4130 | 4130 | 4175 | 3951.953 | 15 | 0.361 | |||
| 2018-03-06 | 2875 etc rela | 東洋水産 | 4195 | 4140 | 4195 | 4160 | 3937.754 | 20 | 0.483 | |||
| 2018-03-05 | 2875 etc rela | 東洋水産 | 4175 | 4125 | 4135 | 4140 | 3918.823 | 5 | 0.121 | |||
| 2018-03-02 | 2875 etc rela | 東洋水産 | 4155 | 4085 | 4085 | 4135 | 3914.09 | 0 | 0 | |||
| 2018-03-01 | 2875 etc rela | 東洋水産 | 4180 | 4120 | 4155 | 4135 | 3914.09 | -55 | -1.313 | |||
| 2018-02-28 | 2875 etc rela | 東洋水産 | 4245 | 4190 | 4205 | 4190 | 3966.152 | -25 | -0.593 | |||
| 2018-02-27 | 2875 etc rela | 東洋水産 | 4235 | 4200 | 4230 | 4215 | 3989.816 | 5 | 0.119 | |||
| 2018-02-26 | 2875 etc rela | 東洋水産 | 4235 | 4190 | 4215 | 4210 | 3985.083 | 10 | 0.238 | |||
| 2018-02-23 | 2875 etc rela | 東洋水産 | 4205 | 4175 | 4195 | 4200 | 3975.617 | 40 | 0.962 | |||
| 2018-02-22 | 2875 etc rela | 東洋水産 | 4180 | 4125 | 4145 | 4160 | 3937.754 | -40 | -0.952 | |||
| 2018-02-21 | 2875 etc rela | 東洋水産 | 4225 | 4185 | 4200 | 4200 | 3975.617 | -5 | -0.119 | |||
| 2018-02-20 | 2875 etc rela | 東洋水産 | 4250 | 4200 | 4235 | 4205 | 3980.35 | -55 | -1.291 | |||
| 2018-02-19 | 2875 etc rela | 東洋水産 | 4270 | 4215 | 4235 | 4260 | 4032.411 | 80 | 1.914 | |||
| 2018-02-16 | 2875 etc rela | 東洋水産 | 4195 | 4110 | 4120 | 4180 | 3956.686 | 105 | 2.577 | |||
| 2018-02-15 | 2875 etc rela | 東洋水産 | 4120 | 4050 | 4095 | 4075 | 3857.295 | 0 | 0 | |||
| 2018-02-14 | 2875 etc rela | 東洋水産 | 4125 | 4060 | 4095 | 4075 | 3857.295 | -25 | -0.61 | |||
| 2018-02-13 | 2875 etc rela | 東洋水産 | 4170 | 4095 | 4145 | 4100 | 3880.96 | -60 | -1.442 | |||
| 2018-02-12 | 2875 etc rela | 東洋水産 | 4160 | 4160 | 4160 | 4160 | 3937.754 | 0 | 0 | |||
| 2018-02-09 | 2875 etc rela | 東洋水産 | 4175 | 4065 | 4100 | 4160 | 3937.754 | -25 | -0.597 | |||
| 2018-02-08 | 2875 etc rela | 東洋水産 | 4220 | 4160 | 4185 | 4185 | 3961.418 | -20 | -0.476 | |||
| 2018-02-07 | 2875 etc rela | 東洋水産 | 4320 | 4205 | 4275 | 4205 | 3980.35 | 10 | 0.238 | |||
| 2018-02-06 | 2875 etc rela | 東洋水産 | 4305 | 4175 | 4275 | 4195 | 3970.885 | -205 | -4.659 | |||
| 2018-02-05 | 2875 etc rela | 東洋水産 | 4470 | 4400 | 4455 | 4400 | 4164.932 | -145 | -3.19 | |||
| 2018-02-02 | 2875 etc rela | 東洋水産 | 4565 | 4460 | 4465 | 4545 | 4302.186 | 65 | 1.451 | |||
| 2018-02-01 | 2875 etc rela | 東洋水産 | 4500 | 4340 | 4490 | 4480 | 4240.658 | 55 | 1.243 | |||
| 2018-01-31 | 2875 etc rela | 東洋水産 | 4805 | 4310 | 4720 | 4425 | 4188.596 | -250 | -5.348 | |||
| 2018-01-30 | 2875 etc rela | 東洋水産 | 4745 | 4665 | 4720 | 4675 | 4425.24 | -45 | -0.953 | |||
| 2018-01-29 | 2875 etc rela | 東洋水産 | 4770 | 4710 | 4760 | 4720 | 4467.836 | -35 | -0.736 | |||
| 2018-01-26 | 2875 etc rela | 東洋水産 | 4775 | 4705 | 4715 | 4755 | 4500.966 | 45 | 0.955 | |||
| 2018-01-25 | 2875 etc rela | 東洋水産 | 4760 | 4695 | 4740 | 4710 | 4458.371 | -70 | -1.464 | |||
| 2018-01-24 | 2875 etc rela | 東洋水産 | 4805 | 4750 | 4795 | 4780 | 4524.631 | -20 | -0.417 | |||
| 2018-01-23 | 2875 etc rela | 東洋水産 | 4810 | 4775 | 4800 | 4800 | 4543.562 | 20 | 0.418 | |||
| 2018-01-22 | 2875 etc rela | 東洋水産 | 4810 | 4760 | 4805 | 4780 | 4524.631 | 5 | 0.105 | |||
| 2018-01-19 | 2875 etc rela | 東洋水産 | 4820 | 4755 | 4775 | 4775 | 4519.897 | 5 | 0.105 | |||
| 2018-01-18 | 2875 etc rela | 東洋水産 | 4845 | 4760 | 4840 | 4770 | 4515.166 | -45 | -0.935 | |||
| 2018-01-17 | 2875 etc rela | 東洋水産 | 4840 | 4765 | 4835 | 4815 | 4557.761 | -20 | -0.414 | |||
| 2018-01-16 | 2875 etc rela | 東洋水産 | 4840 | 4795 | 4805 | 4835 | 4576.693 | 65 | 1.363 | |||
| 2018-01-15 | 2875 etc rela | 東洋水産 | 4805 | 4745 | 4750 | 4770 | 4515.166 | 35 | 0.739 | |||
| 2018-01-12 | 2875 etc rela | 東洋水産 | 4790 | 4725 | 4785 | 4735 | 4482.035 | -75 | -1.559 | |||
| 2018-01-11 | 2875 etc rela | 東洋水産 | 4830 | 4790 | 4830 | 4810 | 4553.028 | -55 | -1.131 | |||
| 2018-01-10 | 2875 etc rela | 東洋水産 | 4900 | 4850 | 4900 | 4865 | 4605.09 | -45 | -0.916 | |||
| 2018-01-09 | 2875 etc rela | 東洋水産 | 4915 | 4870 | 4875 | 4910 | 4647.686 | 65 | 1.342 | |||
| 2018-01-08 | 2875 etc rela | 東洋水産 | 4845 | 4845 | 4845 | 4845 | 4586.159 | 0 | 0 | |||
| 2018-01-05 | 2875 etc rela | 東洋水産 | 4865 | 4820 | 4855 | 4845 | 4586.159 | 15 | 0.311 | |||
| 2018-01-04 | 2875 etc rela | 東洋水産 | 4840 | 4760 | 4840 | 4830 | 4571.96 | 15 | 0.312 | |||
| 2018-01-03 | 2875 etc rela | 東洋水産 | 4815 | 4815 | 4815 | 4815 | 4557.761 | 0 | 0 | |||
| 2018-01-02 | 2875 etc rela | 東洋水産 | 4815 | 4815 | 4815 | 4815 | 4557.761 | 0 | 0 | |||
| 2018-01-01 | 2875 etc rela | 東洋水産 | 4815 | 4815 | 4815 | 4815 | 4557.761 | 0 | 0 |