| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 319A etc rela | 技術承継機構 | 5580 | 5370 | 5560 | 5420 | 72400 | -50 | -0.914 | -47.726 | |
| 2025-07-14 | 15:30 | 319A etc rela | 技術承継機構 | 5700 | 5410 | 5550 | 5470 | 138500 | -60 | -1.085 | 0.727 | |
| 2025-07-11 | 15:30 | 319A etc rela | 技術承継機構 | 5830 | 5530 | 5760 | 5530 | 137500 | -270 | -4.655 | -34.834 | |
| 2025-07-10 | 15:30 | 319A etc rela | 技術承継機構 | 6050 | 5660 | 5940 | 5800 | 211000 | -110 | -1.861 | 16.898 | |
| 2025-07-09 | 15:30 | 319A etc rela | 技術承継機構 | 6260 | 5910 | 6260 | 5910 | 180500 | -350 | -5.591 | -40.073 | |
| 2025-07-08 | 15:30 | 319A etc rela | 技術承継機構 | 6410 | 5840 | 6130 | 6260 | 301200 | 40 | 0.643 | -55.272 | |
| 2025-07-07 | 15:30 | 319A etc rela | 技術承継機構 | 6500 | 5720 | 5720 | 6220 | 673400 | 570 | 10.088 | 156.143 | |
| 2025-07-04 | 15:30 | 319A etc rela | 技術承継機構 | 5950 | 5530 | 5560 | 5650 | 262900 | 90 | 1.619 | 28.306 | |
| 2025-07-03 | 15:30 | 319A etc rela | 技術承継機構 | 5770 | 5420 | 5510 | 5560 | 204900 | 230 | 4.315 | 48.586 | |
| 2025-07-02 | 15:30 | 319A etc rela | 技術承継機構 | 5650 | 5330 | 5580 | 5330 | 137900 | -350 | -6.162 | -63.236 | |
| 2025-07-01 | 15:30 | 319A etc rela | 技術承継機構 | 5720 | 5160 | 5180 | 5680 | 375100 | 500 | 9.653 | 158.868 | |
| 2025-06-30 | 15:30 | 319A etc rela | 技術承継機構 | 5270 | 4895 | 4960 | 5180 | 144900 | 280 | 5.714 | 32.692 | |
| 2025-06-27 | 15:30 | 319A etc rela | 技術承継機構 | 5060 | 4845 | 4950 | 4900 | 109200 | -30 | -0.609 | -18.871 | |
| 2025-06-26 | 15:30 | 319A etc rela | 技術承継機構 | 5160 | 4835 | 5090 | 4930 | 134600 | -130 | -2.569 | -48.685 | |
| 2025-06-25 | 15:30 | 319A etc rela | 技術承継機構 | 5440 | 4885 | 5420 | 5060 | 262300 | -160 | -3.065 | 6.756 | |
| 2025-06-24 | 15:30 | 319A etc rela | 技術承継機構 | 5540 | 5220 | 5480 | 5220 | 245700 | -260 | -4.745 | -43.582 | |
| 2025-06-23 | 15:30 | 319A etc rela | 技術承継機構 | 5580 | 4900 | 4925 | 5480 | 435500 | 605 | 12.41 | 150.864 | |
| 2025-06-20 | 15:30 | 319A etc rela | 技術承継機構 | 5090 | 4830 | 5090 | 4875 | 173600 | -165 | -3.274 | -27.12 | |
| 2025-06-19 | 15:30 | 319A etc rela | 技術承継機構 | 5050 | 4740 | 4750 | 5040 | 238200 | 390 | 8.387 | 103.069 | |
| 2025-06-18 | 15:30 | 319A etc rela | 技術承継機構 | 4740 | 4510 | 4525 | 4650 | 117300 | 125 | 2.762 | 17.889 | |
| 2025-06-17 | 15:30 | 319A etc rela | 技術承継機構 | 4630 | 4460 | 4495 | 4525 | 99500 | 65 | 1.457 | 32.138 | |
| 2025-06-16 | 15:30 | 319A etc rela | 技術承継機構 | 4510 | 4320 | 4385 | 4460 | 75300 | 60 | 1.364 | -16.979 | |
| 2025-06-13 | 15:30 | 319A etc rela | 技術承継機構 | 4585 | 4400 | 4585 | 4400 | 90700 | -120 | -2.655 | -30.445 | |
| 2025-06-12 | 15:30 | 319A etc rela | 技術承継機構 | 4595 | 4465 | 4515 | 4520 | 130400 | 5 | 0.111 | -46.271 | |
| 2025-06-11 | 15:30 | 319A etc rela | 技術承継機構 | 4880 | 4485 | 4880 | 4515 | 242700 | -235 | -4.947 | -20.893 | |
| 2025-06-10 | 15:30 | 319A etc rela | 技術承継機構 | 4790 | 4360 | 4390 | 4750 | 306800 | 375 | 8.571 | 72.166 | |
| 2025-06-09 | 15:30 | 319A etc rela | 技術承継機構 | 4505 | 4340 | 4505 | 4375 | 178200 | -120 | -2.67 | -18.63 | |
| 2025-06-06 | 15:30 | 319A etc rela | 技術承継機構 | 4500 | 4175 | 4325 | 4495 | 219000 | 140 | 3.215 | 32.246 | |
| 2025-06-05 | 15:30 | 319A etc rela | 技術承継機構 | 4595 | 4355 | 4410 | 4355 | 165600 | -50 | -1.135 | 94.824 | |
| 2025-06-04 | 15:30 | 319A etc rela | 技術承継機構 | 4505 | 4380 | 4480 | 4405 | 85000 | -85 | -1.893 | -5.028 | |
| 2025-06-03 | 15:30 | 319A etc rela | 技術承継機構 | 4695 | 4450 | 4635 | 4490 | 89500 | -95 | -2.072 | 12.72 | |
| 2025-06-02 | 15:30 | 319A etc rela | 技術承継機構 | 4630 | 4510 | 4620 | 4585 | 79400 | -65 | -1.398 | -12.651 | |
| 2025-05-30 | 15:30 | 319A etc rela | 技術承継機構 | 4850 | 4590 | 4750 | 4650 | 90900 | -90 | -1.899 | -23.806 | |
| 2025-05-29 | 15:30 | 319A etc rela | 技術承継機構 | 5040 | 4740 | 4940 | 4740 | 119300 | -190 | -3.854 | 5.11 | |
| 2025-05-28 | 15:30 | 319A etc rela | 技術承継機構 | 5250 | 4930 | 5250 | 4930 | 113500 | -290 | -5.556 | 3.938 | |
| 2025-05-27 | 15:30 | 319A etc rela | 技術承継機構 | 5320 | 5160 | 5220 | 5220 | 109200 | 200 | 3.984 | 46.185 | |
| 2025-05-26 | 15:30 | 319A etc rela | 技術承継機構 | 5190 | 4985 | 5190 | 5020 | 74700 | -170 | -3.276 | -45.194 | |
| 2025-05-23 | 15:30 | 319A etc rela | 技術承継機構 | 5540 | 5010 | 5510 | 5190 | 136300 | -290 | -5.292 | 48.152 | |
| 2025-05-22 | 15:30 | 319A etc rela | 技術承継機構 | 5500 | 5300 | 5460 | 5480 | 92000 | -80 | -1.439 | -22.559 | |
| 2025-05-21 | 15:30 | 319A etc rela | 技術承継機構 | 5690 | 5500 | 5650 | 5560 | 118800 | -120 | -2.113 | -52.251 | |
| 2025-05-20 | 15:30 | 319A etc rela | 技術承継機構 | 6020 | 5530 | 5820 | 5680 | 248800 | 40 | 0.709 | -68.152 | |
| 2025-05-19 | 15:30 | 319A etc rela | 技術承継機構 | 6230 | 5160 | 5200 | 5640 | 781200 | 380 | 7.224 | 39.85 | |
| 2025-05-16 | 15:30 | 319A etc rela | 技術承継機構 | 5460 | 4615 | 4625 | 5260 | 558600 | 425 | 8.79 | 275.403 | |
| 2025-05-15 | 15:30 | 319A etc rela | 技術承継機構 | 4870 | 4675 | 4675 | 4835 | 148800 | 145 | 3.092 | 138.462 | |
| 2025-05-14 | 15:30 | 319A etc rela | 技術承継機構 | 4690 | 4585 | 4610 | 4690 | 62400 | 25 | 0.536 | 19.77 | |
| 2025-05-13 | 15:30 | 319A etc rela | 技術承継機構 | 4700 | 4575 | 4700 | 4665 | 52100 | 25 | 0.539 | -33.631 | |
| 2025-05-12 | 15:30 | 319A etc rela | 技術承継機構 | 4710 | 4440 | 4470 | 4640 | 78500 | 165 | 3.687 | 71.024 | |
| 2025-05-09 | 15:30 | 319A etc rela | 技術承継機構 | 4500 | 4370 | 4445 | 4475 | 45900 | 60 | 1.359 | -42.981 | |
| 2025-05-08 | 15:30 | 319A etc rela | 技術承継機構 | 4495 | 4310 | 4435 | 4415 | 80500 | 50 | 1.145 | 87.209 | |
| 2025-05-07 | 15:30 | 319A etc rela | 技術承継機構 | 4410 | 4360 | 4380 | 4365 | 43000 | 55 | 1.276 | -56.122 | |
| 2025-05-02 | 15:20 | 319A etc rela | 技術承継機構 | 4490 | 4300 | 4485 | 4310 | 98000 | -185 | -4.116 | 23.116 | |
| 2025-05-01 | 14:43 | 319A etc rela | 技術承継機構 | 4630 | 4480 | 4560 | 4495 | 79600 | -90 | -1.963 | -44.645 | |
| 2025-04-30 | 15:30 | 319A etc rela | 技術承継機構 | 4870 | 4540 | 4755 | 4585 | 143800 | -100 | -2.134 | 79.302 | |
| 2025-04-28 | 10:01 | 319A etc rela | 技術承継機構 | 4700 | 4550 | 4640 | 4685 | 80200 | 115 | 2.516 | 10.621 | |
| 2025-04-25 | 15:30 | 319A etc rela | 技術承継機構 | 4600 | 4380 | 4380 | 4570 | 72500 | 210 | 4.817 | 0.555 | |
| 2025-04-24 | 15:30 | 319A etc rela | 技術承継機構 | 4495 | 4360 | 4400 | 4360 | 72100 | -90 | -2.022 | -44.109 | |
| 2025-04-23 | 15:30 | 319A etc rela | 技術承継機構 | 4605 | 4390 | 4605 | 4450 | 129000 | -50 | -1.111 | -0.077 | |
| 2025-04-22 | 15:30 | 319A etc rela | 技術承継機構 | 4745 | 4500 | 4725 | 4500 | 129100 | -295 | -6.152 | -32.267 | |
| 2025-04-21 | 15:30 | 319A etc rela | 技術承継機構 | 5050 | 4740 | 4915 | 4795 | 190600 | -135 | -2.738 | 53.586 | |
| 2025-04-18 | 15:30 | 319A etc rela | 技術承継機構 | 4995 | 4880 | 4960 | 4930 | 124100 | -50 | -1.004 | -17.815 | |
| 2025-04-17 | 15:30 | 319A etc rela | 技術承継機構 | 5120 | 4735 | 4790 | 4980 | 151000 | 155 | 3.212 | -23.66 | |
| 2025-04-16 | 15:30 | 319A etc rela | 技術承継機構 | 5050 | 4805 | 4945 | 4825 | 197800 | -50 | -1.026 | 4.05 | |
| 2025-04-15 | 15:30 | 319A etc rela | 技術承継機構 | 4970 | 4835 | 4890 | 4875 | 190100 | 75 | 1.562 | -27.636 | |
| 2025-04-14 | 15:30 | 319A etc rela | 技術承継機構 | 4940 | 4685 | 4690 | 4800 | 262700 | 180 | 3.896 | -18.945 | |
| 2025-04-11 | 15:30 | 319A etc rela | 技術承継機構 | 4665 | 4180 | 4180 | 4620 | 324100 | 390 | 9.22 | 4.582 | |
| 2025-04-10 | 15:30 | 319A etc rela | 技術承継機構 | 4595 | 4205 | 4595 | 4230 | 309900 | 125 | 3.045 | -34.399 | |
| 2025-04-09 | 15:30 | 319A etc rela | 技術承継機構 | 4210 | 3880 | 3885 | 4105 | 472400 | 250 | 6.485 | 185.266 | |
| 2025-04-08 | 15:30 | 319A etc rela | 技術承継機構 | 4055 | 3815 | 4055 | 3855 | 165600 | 290 | 8.135 | -19.141 | |
| 2025-04-07 | 15:30 | 319A etc rela | 技術承継機構 | 3690 | 3380 | 3380 | 3565 | 204800 | -320 | -8.237 | -20.094 | |
| 2025-04-04 | 15:30 | 319A etc rela | 技術承継機構 | 4040 | 3635 | 4015 | 3885 | 256300 | -240 | -5.818 | 72.013 | |
| 2025-04-03 | 15:30 | 319A etc rela | 技術承継機構 | 4125 | 3920 | 3960 | 4125 | 149000 | -65 | -1.551 | -11.204 | |
| 2025-04-02 | 15:30 | 319A etc rela | 技術承継機構 | 4355 | 4175 | 4285 | 4190 | 167800 | -25 | -0.593 | -40.114 | |
| 2025-04-01 | 15:30 | 319A etc rela | 技術承継機構 | 4550 | 4135 | 4470 | 4215 | 280200 | -250 | -5.599 | -10.963 | |
| 2025-03-31 | 15:30 | 319A etc rela | 技術承継機構 | 4565 | 4165 | 4210 | 4465 | 314700 | 185 | 4.322 | -43.02 | |
| 2025-03-28 | 15:30 | 319A etc rela | 技術承継機構 | 4890 | 4245 | 4865 | 4280 | 552300 | -580 | -11.934 | 148.225 | |
| 2025-03-27 | 15:30 | 319A etc rela | 技術承継機構 | 5070 | 4820 | 5040 | 4860 | 222500 | -190 | -3.762 | 60.999 | |
| 2025-03-26 | 15:30 | 319A etc rela | 技術承継機構 | 5250 | 5040 | 5190 | 5050 | 138200 | -140 | -2.697 | -15.988 | |
| 2025-03-25 | 15:30 | 319A etc rela | 技術承継機構 | 5520 | 5150 | 5320 | 5190 | 164500 | -100 | -1.89 | -24.783 | |
| 2025-03-24 | 15:30 | 319A etc rela | 技術承継機構 | 5600 | 5290 | 5580 | 5290 | 218700 | -330 | -5.872 | -25.409 | |
| 2025-03-21 | 15:30 | 319A etc rela | 技術承継機構 | 5850 | 5570 | 5750 | 5620 | 293200 | -120 | -2.091 | -40.431 | |
| 2025-03-19 | 15:30 | 319A etc rela | 技術承継機構 | 6110 | 5680 | 5720 | 5740 | 492200 | 20 | 0.35 | -31.639 | |
| 2025-03-18 | 15:30 | 319A etc rela | 技術承継機構 | 6340 | 5720 | 5800 | 5720 | 720000 | -80 | -1.379 | 250.365 | |
| 2025-03-17 | 15:30 | 319A etc rela | 技術承継機構 | 5800 | 5260 | 5460 | 5800 | 205500 | 440 | 8.209 | 34.754 | |
| 2025-03-14 | 15:30 | 319A etc rela | 技術承継機構 | 5530 | 5230 | 5280 | 5360 | 152500 | 30 | 0.563 | -33.839 | |
| 2025-03-13 | 15:30 | 319A etc rela | 技術承継機構 | 5380 | 4890 | 5040 | 5330 | 230500 | 270 | 5.336 | 98.878 | |
| 2025-03-12 | 15:30 | 319A etc rela | 技術承継機構 | 5350 | 5060 | 5240 | 5060 | 115900 | -220 | -4.167 | -40.867 | |
| 2025-03-11 | 15:30 | 319A etc rela | 技術承継機構 | 5340 | 5010 | 5040 | 5280 | 196000 | 40 | 0.763 | -32.086 | |
| 2025-03-10 | 15:30 | 319A etc rela | 技術承継機構 | 5250 | 4730 | 5180 | 5240 | 288600 | 70 | 1.354 | 13.756 | |
| 2025-03-07 | 15:30 | 319A etc rela | 技術承継機構 | 5420 | 5060 | 5340 | 5170 | 253700 | -270 | -4.963 | -33.008 | |
| 2025-03-06 | 15:30 | 319A etc rela | 技術承継機構 | 5900 | 5430 | 5800 | 5440 | 378700 | -260 | -4.561 | -43.3 | |
| 2025-03-05 | 15:30 | 319A etc rela | 技術承継機構 | 5970 | 5570 | 5770 | 5700 | 667900 | 190 | 3.448 | -24.574 | |
| 2025-03-04 | 15:30 | 319A etc rela | 技術承継機構 | 5680 | 5070 | 5140 | 5510 | 885500 | 310 | 5.962 | 68.41 | |
| 2025-03-03 | 15:30 | 319A etc rela | 技術承継機構 | 5230 | 4625 | 4815 | 5200 | 525800 | 380 | 7.884 | 4.804 | |
| 2025-02-28 | 15:30 | 319A etc rela | 技術承継機構 | 5100 | 4625 | 4970 | 4820 | 501700 | -200 | -3.984 | -39.554 | |
| 2025-02-27 | 15:30 | 319A etc rela | 技術承継機構 | 5580 | 4940 | 5240 | 5020 | 830000 | -30 | -0.594 | -32.421 | |
| 2025-02-26 | 15:30 | 319A etc rela | 技術承継機構 | 5510 | 4825 | 5300 | 5050 | 1228200 | -300 | -5.607 | -10.101 | |
| 2025-02-25 | 15:30 | 319A etc rela | 技術承継機構 | 5350 | 4710 | 4710 | 5350 | 1366200 | 700 | 15.054 | 9.366 | |
| 2025-02-21 | 15:30 | 319A etc rela | 技術承継機構 | 4875 | 4180 | 4295 | 4650 | 1249200 | 390 | 9.155 | 257.323 | |
| 2025-02-20 | 15:30 | 319A etc rela | 技術承継機構 | 4325 | 4050 | 4200 | 4260 | 349600 | 55 | 1.308 | -38.472 | |
| 2025-02-19 | 15:30 | 319A etc rela | 技術承継機構 | 4560 | 4090 | 4525 | 4205 | 568200 | -180 | -4.105 | -78.728 | |
| 2025-02-18 | 15:30 | 319A etc rela | 技術承継機構 | 4720 | 4150 | 4180 | 4385 | 2671100 | 345 | 8.54 | 220.93 | |
| 2025-02-17 | 15:30 | 319A etc rela | 技術承継機構 | 4040 | 3710 | 3850 | 4040 | 832300 | 700 | 20.958 | 25.498 | |
| 2025-02-14 | 15:30 | 319A etc rela | 技術承継機構 | 3575 | 3315 | 3535 | 3340 | 663200 | -265 | -7.351 | -9.707 | |
| 2025-02-13 | 15:30 | 319A etc rela | 技術承継機構 | 3810 | 3225 | 3300 | 3605 | 734500 | 235 | 6.973 | -5.005 | |
| 2025-02-12 | 15:30 | 319A etc rela | 技術承継機構 | 3670 | 3290 | 3535 | 3370 | 773200 | -35 | -1.028 | -41.282 | |
| 2025-02-10 | 15:30 | 319A etc rela | 技術承継機構 | 3765 | 3340 | 3450 | 3405 | 1316800 | 150 | 4.608 | -10.876 | |
| 2025-02-07 | 15:30 | 319A etc rela | 技術承継機構 | 3580 | 3200 | 3350 | 3255 | 1477500 | -125 | -3.698 | -64.671 | |
| 2025-02-06 | 15:30 | 319A etc rela | 技術承継機構 | 3900 | 3340 | 3550 | 3380 | 4182100 | 180 | 5.625 | 8.134 | |
| 2025-02-05 | 15:30 | 319A etc rela | 技術承継機構 | 3200 | 2700 | 2700 | 3200 | 3867500 | 0 | 0 |