| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 3943 etc rela | 大石産業 | 1232 | 1208 | 1232 | 1214 | 18300 | -4 | -0.328 | 3.977 | |
| 2025-07-14 | 15:30 | 3943 etc rela | 大石産業 | 1218 | 1200 | 1201 | 1218 | 17600 | 19 | 1.585 | 506.897 | |
| 2025-07-11 | 15:30 | 3943 etc rela | 大石産業 | 1202 | 1198 | 1198 | 1199 | 2900 | 1 | 0.083 | 3.571 | |
| 2025-07-10 | 15:23 | 3943 etc rela | 大石産業 | 1200 | 1197 | 1198 | 1198 | 2800 | 1 | 0.084 | -62.667 | |
| 2025-07-09 | 14:17 | 3943 etc rela | 大石産業 | 1203 | 1197 | 1202 | 1197 | 7500 | -3 | -0.25 | 27.119 | |
| 2025-07-08 | 15:19 | 3943 etc rela | 大石産業 | 1203 | 1197 | 1203 | 1200 | 5900 | -3 | -0.249 | -37.895 | |
| 2025-07-07 | 15:30 | 3943 etc rela | 大石産業 | 1203 | 1197 | 1199 | 1203 | 9500 | 6 | 0.501 | -18.103 | |
| 2025-07-04 | 15:30 | 3943 etc rela | 大石産業 | 1200 | 1191 | 1200 | 1197 | 11600 | -2 | -0.167 | 213.514 | |
| 2025-07-03 | 15:30 | 3943 etc rela | 大石産業 | 1200 | 1197 | 1199 | 1199 | 3700 | 0 | 0 | -2.632 | |
| 2025-07-02 | 14:57 | 3943 etc rela | 大石産業 | 1202 | 1196 | 1202 | 1199 | 3800 | -4 | -0.333 | 245.455 | |
| 2025-07-01 | 15:30 | 3943 etc rela | 大石産業 | 1203 | 1200 | 1203 | 1203 | 1100 | 0 | 0 | -82.812 | |
| 2025-06-30 | 15:30 | 3943 etc rela | 大石産業 | 1204 | 1197 | 1200 | 1203 | 6400 | 5 | 0.417 | 12.281 | |
| 2025-06-27 | 15:30 | 3943 etc rela | 大石産業 | 1206 | 1196 | 1201 | 1198 | 5700 | -3 | -0.25 | 54.054 | |
| 2025-06-26 | 15:17 | 3943 etc rela | 大石産業 | 1210 | 1201 | 1210 | 1201 | 3700 | 0 | 0 | 32.143 | |
| 2025-06-25 | 15:30 | 3943 etc rela | 大石産業 | 1216 | 1197 | 1197 | 1201 | 2800 | 4 | 0.334 | -75.221 | |
| 2025-06-24 | 15:30 | 3943 etc rela | 大石産業 | 1204 | 1195 | 1201 | 1197 | 11300 | -4 | -0.333 | 276.667 | |
| 2025-06-23 | 15:30 | 3943 etc rela | 大石産業 | 1212 | 1199 | 1200 | 1201 | 3000 | 0 | 0 | -44.444 | |
| 2025-06-20 | 15:30 | 3943 etc rela | 大石産業 | 1205 | 1198 | 1201 | 1201 | 5400 | -2 | -0.166 | -40.659 | |
| 2025-06-19 | 15:30 | 3943 etc rela | 大石産業 | 1204 | 1199 | 1203 | 1203 | 9100 | 0 | 0 | 193.548 | |
| 2025-06-18 | 15:07 | 3943 etc rela | 大石産業 | 1214 | 1202 | 1203 | 1203 | 3100 | 1 | 0.083 | -18.421 | |
| 2025-06-17 | 15:30 | 3943 etc rela | 大石産業 | 1209 | 1200 | 1209 | 1202 | 3800 | -7 | -0.579 | -55.814 | |
| 2025-06-16 | 15:30 | 3943 etc rela | 大石産業 | 1218 | 1198 | 1218 | 1209 | 8600 | 7 | 0.582 | -4.444 | |
| 2025-06-13 | 15:30 | 3943 etc rela | 大石産業 | 1214 | 1198 | 1214 | 1202 | 9000 | -3 | -0.249 | 125 | |
| 2025-06-12 | 15:30 | 3943 etc rela | 大石産業 | 1210 | 1200 | 1200 | 1205 | 4000 | 5 | 0.417 | -60.396 | |
| 2025-06-11 | 15:30 | 3943 etc rela | 大石産業 | 1200 | 1191 | 1200 | 1200 | 10100 | 0 | 0 | 3.061 | |
| 2025-06-10 | 15:30 | 3943 etc rela | 大石産業 | 1206 | 1190 | 1200 | 1200 | 9800 | 0 | 0 | -5.769 | |
| 2025-06-09 | 15:30 | 3943 etc rela | 大石産業 | 1217 | 1198 | 1207 | 1200 | 10400 | -7 | -0.58 | -14.05 | |
| 2025-06-06 | 15:30 | 3943 etc rela | 大石産業 | 1227 | 1201 | 1218 | 1207 | 12100 | -2 | -0.165 | 32.967 | |
| 2025-06-05 | 15:30 | 3943 etc rela | 大石産業 | 1220 | 1209 | 1218 | 1209 | 9100 | -13 | -1.064 | 193.548 | |
| 2025-06-04 | 15:30 | 3943 etc rela | 大石産業 | 1227 | 1220 | 1227 | 1222 | 3100 | -1 | -0.082 | 19.231 | |
| 2025-06-03 | 15:30 | 3943 etc rela | 大石産業 | 1227 | 1218 | 1224 | 1223 | 2600 | -1 | -0.082 | -48 | |
| 2025-06-02 | 15:30 | 3943 etc rela | 大石産業 | 1234 | 1219 | 1225 | 1224 | 5000 | 0 | 0 | -25.373 | |
| 2025-05-30 | 15:30 | 3943 etc rela | 大石産業 | 1226 | 1215 | 1218 | 1224 | 6700 | 6 | 0.493 | 179.167 | |
| 2025-05-29 | 15:30 | 3943 etc rela | 大石産業 | 1225 | 1217 | 1217 | 1218 | 2400 | 1 | 0.082 | -70.732 | |
| 2025-05-28 | 15:30 | 3943 etc rela | 大石産業 | 1225 | 1217 | 1218 | 1217 | 8200 | -1 | -0.082 | 290.476 | |
| 2025-05-27 | 15:21 | 3943 etc rela | 大石産業 | 1223 | 1216 | 1217 | 1218 | 2100 | 1 | 0.082 | -12.5 | |
| 2025-05-26 | 15:20 | 3943 etc rela | 大石産業 | 1223 | 1215 | 1223 | 1217 | 2400 | -6 | -0.491 | -17.241 | |
| 2025-05-23 | 15:30 | 3943 etc rela | 大石産業 | 1224 | 1215 | 1220 | 1223 | 2900 | 3 | 0.246 | -6.452 | |
| 2025-05-22 | 15:23 | 3943 etc rela | 大石産業 | 1237 | 1215 | 1218 | 1220 | 3100 | 0 | 0 | 3.333 | |
| 2025-05-21 | 15:24 | 3943 etc rela | 大石産業 | 1230 | 1220 | 1230 | 1220 | 3000 | -10 | -0.813 | -9.091 | |
| 2025-05-20 | 15:21 | 3943 etc rela | 大石産業 | 1240 | 1221 | 1240 | 1230 | 3300 | 2 | 0.163 | -74.016 | |
| 2025-05-19 | 15:30 | 3943 etc rela | 大石産業 | 1242 | 1210 | 1210 | 1228 | 12700 | 19 | 1.572 | 60.759 | |
| 2025-05-16 | 15:30 | 3943 etc rela | 大石産業 | 1226 | 1205 | 1205 | 1209 | 7900 | 4 | 0.332 | -37.795 | |
| 2025-05-15 | 15:30 | 3943 etc rela | 大石産業 | 1216 | 1195 | 1197 | 1205 | 12700 | 0 | 0 | -56.357 | |
| 2025-05-14 | 15:30 | 3943 etc rela | 大石産業 | 1224 | 1196 | 1224 | 1205 | 29100 | -25 | -2.033 | -28.851 | |
| 2025-05-13 | 15:30 | 3943 etc rela | 大石産業 | 1250 | 1210 | 1250 | 1230 | 40900 | -35 | -2.767 | -61.524 | |
| 2025-05-12 | 15:30 | 3943 etc rela | 大石産業 | 1386 | 1236 | 1332 | 1265 | 106300 | -127 | -9.124 | 325.2 | |
| 2025-05-09 | 15:30 | 3943 etc rela | 大石産業 | 1448 | 1384 | 1411 | 1392 | 25000 | -1 | -0.072 | 208.642 | |
| 2025-05-08 | 15:30 | 3943 etc rela | 大石産業 | 1425 | 1384 | 1399 | 1393 | 8100 | -13 | -0.925 | -27.679 | |
| 2025-05-07 | 15:30 | 3943 etc rela | 大石産業 | 1424 | 1376 | 1376 | 1406 | 11200 | 30 | 2.18 | 386.957 | |
| 2025-05-02 | 15:24 | 3943 etc rela | 大石産業 | 1376 | 1355 | 1355 | 1376 | 2300 | 22 | 1.625 | -58.182 | |
| 2025-05-01 | 14:44 | 3943 etc rela | 大石産業 | 1389 | 1350 | 1352 | 1354 | 5500 | -5 | -0.368 | 0 | |
| 2025-04-30 | 15:30 | 3943 etc rela | 大石産業 | 1392 | 1348 | 1348 | 1359 | 5500 | 11 | 0.816 | 57.143 | |
| 2025-04-28 | 09:59 | 3943 etc rela | 大石産業 | 1374 | 1348 | 1359 | 1348 | 3500 | -11 | -0.809 | 40 | |
| 2025-04-25 | 15:23 | 3943 etc rela | 大石産業 | 1406 | 1354 | 1371 | 1359 | 2500 | -17 | -1.235 | 4.167 | |
| 2025-04-24 | 15:23 | 3943 etc rela | 大石産業 | 1383 | 1353 | 1361 | 1376 | 2400 | 26 | 1.926 | 41.176 | |
| 2025-04-23 | 15:23 | 3943 etc rela | 大石産業 | 1374 | 1345 | 1350 | 1350 | 1700 | 0 | 0 | -68.519 | |
| 2025-04-22 | 15:23 | 3943 etc rela | 大石産業 | 1379 | 1333 | 1333 | 1350 | 5400 | -11 | -0.808 | 68.75 | |
| 2025-04-21 | 15:23 | 3943 etc rela | 大石産業 | 1400 | 1351 | 1388 | 1361 | 3200 | -31 | -2.227 | 33.333 | |
| 2025-04-18 | 15:23 | 3943 etc rela | 大石産業 | 1405 | 1390 | 1390 | 1392 | 2400 | -16 | -1.136 | 200 | |
| 2025-04-17 | 15:23 | 3943 etc rela | 大石産業 | 1436 | 1408 | 1428 | 1408 | 800 | 8 | 0.571 | -63.636 | |
| 2025-04-16 | 15:23 | 3943 etc rela | 大石産業 | 1429 | 1400 | 1400 | 1400 | 2200 | 0 | 0 | -47.619 | |
| 2025-04-15 | 15:23 | 3943 etc rela | 大石産業 | 1453 | 1400 | 1453 | 1400 | 4200 | -25 | -1.754 | -10.638 | |
| 2025-04-14 | 15:23 | 3943 etc rela | 大石産業 | 1434 | 1390 | 1390 | 1425 | 4700 | 59 | 4.319 | -25.397 | |
| 2025-04-11 | 15:30 | 3943 etc rela | 大石産業 | 1385 | 1309 | 1309 | 1366 | 6300 | -33 | -2.359 | -7.353 | |
| 2025-04-10 | 15:30 | 3943 etc rela | 大石産業 | 1439 | 1377 | 1439 | 1399 | 6800 | 50 | 3.706 | -42.857 | |
| 2025-04-09 | 15:30 | 3943 etc rela | 大石産業 | 1371 | 1273 | 1289 | 1349 | 11900 | 30 | 2.274 | -13.768 | |
| 2025-04-08 | 15:30 | 3943 etc rela | 大石産業 | 1357 | 1284 | 1284 | 1319 | 13800 | 61 | 4.849 | -35.814 | |
| 2025-04-07 | 15:30 | 3943 etc rela | 大石産業 | 1299 | 1160 | 1167 | 1258 | 21500 | 1 | 0.08 | 10.825 | |
| 2025-04-04 | 15:30 | 3943 etc rela | 大石産業 | 1316 | 1233 | 1316 | 1257 | 19400 | -89 | -6.612 | 102.083 | |
| 2025-04-03 | 15:30 | 3943 etc rela | 大石産業 | 1374 | 1295 | 1295 | 1346 | 9600 | 21 | 1.585 | -29.412 | |
| 2025-04-02 | 15:30 | 3943 etc rela | 大石産業 | 1363 | 1321 | 1340 | 1325 | 13600 | -27 | -1.997 | 10.569 | |
| 2025-04-01 | 15:30 | 3943 etc rela | 大石産業 | 1428 | 1352 | 1410 | 1352 | 12300 | -52 | -3.704 | 41.379 | |
| 2025-03-31 | 15:30 | 3943 etc rela | 大石産業 | 1452 | 1404 | 1437 | 1404 | 8700 | -81 | -5.455 | -4.396 | |
| 2025-03-28 | 15:30 | 3943 etc rela | 大石産業 | 1495 | 1431 | 1439 | 1485 | 9100 | -15 | -1 | -50.811 | |
| 2025-03-27 | 15:30 | 3943 etc rela | 大石産業 | 1534 | 1425 | 1506 | 1500 | 18500 | -2 | -0.133 | 41.221 | |
| 2025-03-26 | 15:23 | 3943 etc rela | 大石産業 | 1558 | 1485 | 1485 | 1502 | 13100 | 17 | 1.145 | 111.29 | |
| 2025-03-25 | 15:23 | 3943 etc rela | 大石産業 | 1505 | 1482 | 1490 | 1485 | 6200 | -10 | -0.669 | -62.651 | |
| 2025-03-24 | 15:11 | 3943 etc rela | 大石産業 | 1505 | 1481 | 1505 | 1495 | 16600 | -40 | -2.606 | 0 | |
| 2025-03-21 | 15:30 | 3943 etc rela | 大石産業 | 1567 | 1520 | 1545 | 1535 | 16600 | -40 | -2.54 | -23.853 | |
| 2025-03-19 | 15:30 | 3943 etc rela | 大石産業 | 1590 | 1550 | 1580 | 1575 | 21800 | -4 | -0.253 | 3.318 | |
| 2025-03-18 | 15:30 | 3943 etc rela | 大石産業 | 1600 | 1541 | 1559 | 1579 | 21100 | 39 | 2.532 | -23.551 | |
| 2025-03-17 | 15:30 | 3943 etc rela | 大石産業 | 1580 | 1500 | 1500 | 1540 | 27600 | 43 | 2.872 | 28.372 | |
| 2025-03-14 | 15:30 | 3943 etc rela | 大石産業 | 1500 | 1408 | 1430 | 1497 | 21500 | 92 | 6.548 | 73.387 | |
| 2025-03-13 | 15:30 | 3943 etc rela | 大石産業 | 1469 | 1405 | 1460 | 1405 | 12400 | -65 | -4.422 | -68.286 | |
| 2025-03-12 | 15:30 | 3943 etc rela | 大石産業 | 1482 | 1399 | 1430 | 1470 | 39100 | 62 | 4.403 | 193.985 | |
| 2025-03-11 | 15:30 | 3943 etc rela | 大石産業 | 1409 | 1361 | 1369 | 1408 | 13300 | 9 | 0.643 | -47.843 | |
| 2025-03-10 | 15:30 | 3943 etc rela | 大石産業 | 1435 | 1349 | 1349 | 1399 | 25500 | 63 | 4.716 | 171.277 | |
| 2025-03-07 | 15:30 | 3943 etc rela | 大石産業 | 1336 | 1300 | 1305 | 1336 | 9400 | 24 | 1.829 | -4.082 | |
| 2025-03-06 | 15:30 | 3943 etc rela | 大石産業 | 1332 | 1289 | 1329 | 1312 | 9800 | -11 | -0.831 | 8.889 | |
| 2025-03-05 | 15:30 | 3943 etc rela | 大石産業 | 1335 | 1271 | 1273 | 1323 | 9000 | 51 | 4.009 | -47.977 | |
| 2025-03-04 | 15:30 | 3943 etc rela | 大石産業 | 1340 | 1260 | 1300 | 1272 | 17300 | -34 | -2.603 | -21.005 | |
| 2025-03-03 | 15:30 | 3943 etc rela | 大石産業 | 1350 | 1261 | 1261 | 1306 | 21900 | 50 | 3.981 | 57.554 | |
| 2025-02-28 | 15:30 | 3943 etc rela | 大石産業 | 1258 | 1220 | 1247 | 1256 | 13900 | 23 | 1.865 | 113.846 | |
| 2025-02-27 | 15:30 | 3943 etc rela | 大石産業 | 1241 | 1201 | 1214 | 1233 | 6500 | 18 | 1.481 | -48.413 | |
| 2025-02-26 | 15:30 | 3943 etc rela | 大石産業 | 1240 | 1212 | 1237 | 1215 | 12600 | -9 | -0.735 | -52.809 | |
| 2025-02-25 | 15:30 | 3943 etc rela | 大石産業 | 1230 | 1183 | 1198 | 1224 | 26700 | 57 | 4.884 | 270.833 | |
| 2025-02-21 | 15:30 | 3943 etc rela | 大石産業 | 1178 | 1165 | 1178 | 1167 | 7200 | 1 | 0.086 | 0 | |
| 2025-02-20 | 15:30 | 3943 etc rela | 大石産業 | 1184 | 1166 | 1177 | 1166 | 7200 | -11 | -0.935 | -26.531 | |
| 2025-02-19 | 15:30 | 3943 etc rela | 大石産業 | 1191 | 1169 | 1184 | 1177 | 9800 | 4 | 0.341 | 15.294 | |
| 2025-02-18 | 15:30 | 3943 etc rela | 大石産業 | 1188 | 1166 | 1175 | 1173 | 8500 | 21 | 1.823 | -62.054 | |
| 2025-02-17 | 15:30 | 3943 etc rela | 大石産業 | 1191 | 1143 | 1191 | 1152 | 22400 | 17 | 1.498 | 113.333 | |
| 2025-02-14 | 15:30 | 3943 etc rela | 大石産業 | 1150 | 1123 | 1124 | 1135 | 10500 | 12 | 1.069 | -33.544 | |
| 2025-02-13 | 15:30 | 3943 etc rela | 大石産業 | 1150 | 1113 | 1150 | 1123 | 15800 | -5 | -0.443 | 49.057 | |
| 2025-02-12 | 15:30 | 3943 etc rela | 大石産業 | 1149 | 1126 | 1126 | 1128 | 10600 | 3 | 0.267 | 65.625 | |
| 2025-02-10 | 15:30 | 3943 etc rela | 大石産業 | 1138 | 1112 | 1112 | 1125 | 6400 | 13 | 1.169 | -17.949 | |
| 2025-02-07 | 15:30 | 3943 etc rela | 大石産業 | 1130 | 1112 | 1126 | 1112 | 7800 | -13 | -1.156 | 2.632 | |
| 2025-02-06 | 15:18 | 3943 etc rela | 大石産業 | 1126 | 1120 | 1120 | 1125 | 7600 | -6 | -0.531 | -18.28 | |
| 2025-02-05 | 15:30 | 3943 etc rela | 大石産業 | 1150 | 1129 | 1150 | 1131 | 9300 | -2 | -0.177 | 9.412 | |
| 2025-02-04 | 15:30 | 3943 etc rela | 大石産業 | 1135 | 1129 | 1129 | 1133 | 8500 | -2 | -0.176 | -30.894 | |
| 2025-02-03 | 15:30 | 3943 etc rela | 大石産業 | 1149 | 1135 | 1145 | 1135 | 12300 | -10 | -0.873 | -37.563 | |
| 2025-01-31 | 15:30 | 3943 etc rela | 大石産業 | 1153 | 1139 | 1150 | 1145 | 19700 | 7 | 0.615 | 212.698 | |
| 2025-01-30 | 15:30 | 3943 etc rela | 大石産業 | 1143 | 1128 | 1130 | 1138 | 6300 | 8 | 0.708 | 0 | |
| 2025-01-29 | 15:30 | 3943 etc rela | 大石産業 | 1135 | 1125 | 1130 | 1130 | 6300 | 0 | 0 | 96.875 | |
| 2025-01-28 | 15:30 | 3943 etc rela | 大石産業 | 1139 | 1128 | 1128 | 1130 | 3200 | 2 | 0.177 | 14.286 | |
| 2025-01-27 | 15:30 | 3943 etc rela | 大石産業 | 1140 | 1125 | 1127 | 1128 | 2800 | 10 | 0.894 | -3.448 | |
| 2025-01-24 | 15:30 | 3943 etc rela | 大石産業 | 1127 | 1117 | 1119 | 1118 | 2900 | 5 | 0.449 | -55.385 | |
| 2025-01-23 | 15:30 | 3943 etc rela | 大石産業 | 1128 | 1113 | 1114 | 1113 | 6500 | 0 | 0 | 85.714 | |
| 2025-01-22 | 15:30 | 3943 etc rela | 大石産業 | 1122 | 1112 | 1112 | 1113 | 3500 | 10 | 0.907 | -31.373 | |
| 2025-01-21 | 15:30 | 3943 etc rela | 大石産業 | 1110 | 1101 | 1110 | 1103 | 5100 | -7 | -0.631 | -43.333 | |
| 2025-01-20 | 15:30 | 3943 etc rela | 大石産業 | 1122 | 1105 | 1121 | 1110 | 9000 | -11 | -0.981 | 55.172 | |
| 2025-01-17 | 15:30 | 3943 etc rela | 大石産業 | 1134 | 1120 | 1131 | 1121 | 5800 | -19 | -1.667 | -13.433 | |
| 2025-01-16 | 15:30 | 3943 etc rela | 大石産業 | 1140 | 1133 | 1140 | 1140 | 6700 | 0 | 0 | -12.987 | |
| 2025-01-15 | 15:30 | 3943 etc rela | 大石産業 | 1153 | 1132 | 1153 | 1140 | 7700 | 3 | 0.264 | -18.085 | |
| 2025-01-14 | 15:30 | 3943 etc rela | 大石産業 | 1158 | 1135 | 1158 | 1137 | 9400 | 2 | 0.176 | 67.857 | |
| 2025-01-10 | 15:30 | 3943 etc rela | 大石産業 | 1140 | 1132 | 1140 | 1135 | 5600 | -6 | -0.526 | -34.118 | |
| 2025-01-09 | 15:30 | 3943 etc rela | 大石産業 | 1160 | 1141 | 1160 | 1141 | 8500 | -22 | -1.892 | 117.949 | |
| 2025-01-08 | 15:30 | 3943 etc rela | 大石産業 | 1164 | 1157 | 1164 | 1163 | 3900 | -1 | -0.086 | -66.087 | |
| 2025-01-07 | 15:30 | 3943 etc rela | 大石産業 | 1175 | 1151 | 1172 | 1164 | 11500 | -7 | -0.598 | -10.853 | |
| 2025-01-06 | 15:30 | 3943 etc rela | 大石産業 | 1190 | 1160 | 1160 | 1171 | 12900 | 22 | 1.915 | 10.256 | |
| 2024-12-30 | 15:30 | 3943 etc rela | 大石産業 | 1149 | 1127 | 1130 | 1149 | 11700 | 24 | 2.133 | -7.143 | |
| 2024-12-27 | 15:30 | 3943 etc rela | 大石産業 | 1144 | 1091 | 1100 | 1125 | 12600 | 37 | 3.401 | 48.235 | |
| 2024-12-26 | 13:34 | 3943 etc rela | 大石産業 | 1100 | 1078 | 1088 | 1088 | 8500 | 21 | 1.968 | 19.718 | |
| 2024-12-25 | 15:30 | 3943 etc rela | 大石産業 | 1085 | 1067 | 1085 | 1067 | 7100 | -6 | -0.559 | -60.556 | |
| 2024-12-24 | 15:18 | 3943 etc rela | 大石産業 | 1085 | 1057 | 1060 | 1073 | 18000 | 16 | 1.514 | 16.883 | |
| 2024-12-23 | 15:30 | 3943 etc rela | 大石産業 | 1074 | 1053 | 1074 | 1057 | 15400 | -1 | -0.095 | -67.304 | |
| 2024-12-20 | 15:30 | 3943 etc rela | 大石産業 | 1092 | 1050 | 1091 | 1058 | 47100 | -33 | -3.025 | -70.095 | |
| 2024-12-19 | 15:30 | 3943 etc rela | 大石産業 | 1144 | 991 | 993 | 1091 | 157500 | 97 | 9.759 | 4044.737 | |
| 2024-12-18 | 15:30 | 3943 etc rela | 大石産業 | 997 | 994 | 995 | 994 | 3800 | -4 | -0.401 | 40.741 | |
| 2024-12-17 | 13:48 | 3943 etc rela | 大石産業 | 1004 | 997 | 1004 | 998 | 2700 | -4 | -0.399 | -49.057 | |
| 2024-12-16 | 15:30 | 3943 etc rela | 大石産業 | 1005 | 995 | 1005 | 1002 | 5300 | 8 | 0.805 | -10.169 | |
| 2024-12-13 | 15:23 | 3943 etc rela | 大石産業 | 994 | 992 | 994 | 994 | 5900 | 0 | 0 | -64.881 | |
| 2024-12-12 | 15:30 | 3943 etc rela | 大石産業 | 1004 | 993 | 1001 | 994 | 16800 | -4 | -0.401 | 200 | |
| 2024-12-11 | 15:30 | 3943 etc rela | 大石産業 | 1003 | 995 | 999 | 998 | 5600 | 0 | 0 | -25.333 | |
| 2024-12-10 | 15:30 | 3943 etc rela | 大石産業 | 1000 | 997 | 999 | 998 | 7500 | -1 | -0.1 | 27.119 | |
| 2024-12-09 | 15:30 | 3943 etc rela | 大石産業 | 1003 | 995 | 1000 | 999 | 5900 | 4 | 0.402 | -1.667 | |
| 2024-12-06 | 15:30 | 3943 etc rela | 大石産業 | 997 | 995 | 995 | 995 | 6000 | 0 | 0 | 122.222 | |
| 2024-12-05 | 15:30 | 3943 etc rela | 大石産業 | 997 | 995 | 996 | 995 | 2700 | -1 | -0.1 | -55 | |
| 2024-12-04 | 15:30 | 3943 etc rela | 大石産業 | 1001 | 994 | 1001 | 996 | 6000 | -2 | -0.2 | -14.286 | |
| 2024-12-03 | 15:14 | 3943 etc rela | 大石産業 | 1002 | 996 | 1000 | 998 | 7000 | 1 | 0.1 | 70.732 | |
| 2024-12-02 | 15:30 | 3943 etc rela | 大石産業 | 1001 | 997 | 1000 | 997 | 4100 | 0 | 0 | 141.176 | |
| 2024-11-29 | 13:02 | 3943 etc rela | 大石産業 | 999 | 995 | 995 | 997 | 1700 | 2 | 0.201 | -59.524 | |
| 2024-11-28 | 15:12 | 3943 etc rela | 大石産業 | 999 | 995 | 995 | 995 | 4200 | -3 | -0.301 | 0 | |
| 2024-11-27 | 09:36 | 3943 etc rela | 大石産業 | 1000 | 995 | 999 | 998 | 4200 | -1 | -0.1 | 162.5 | |
| 2024-11-26 | 09:02 | 3943 etc rela | 大石産業 | 1000 | 998 | 1000 | 999 | 1600 | 0 | 0 | -78.947 | |
| 2024-11-25 | 14:48 | 3943 etc rela | 大石産業 | 1000 | 996 | 1000 | 999 | 7600 | -1 | -0.1 | 55.102 | |
| 2024-11-22 | 15:30 | 3943 etc rela | 大石産業 | 1009 | 996 | 1009 | 1000 | 4900 | -1 | -0.1 | -73.514 | |
| 2024-11-21 | 15:30 | 3943 etc rela | 大石産業 | 1001 | 994 | 995 | 1001 | 18500 | 6 | 0.603 | 374.359 | |
| 2024-11-20 | 15:30 | 3943 etc rela | 大石産業 | 997 | 993 | 993 | 995 | 3900 | 2 | 0.201 | 30 | |
| 2024-11-19 | 15:30 | 3943 etc rela | 大石産業 | 995 | 991 | 995 | 993 | 3000 | -2 | -0.201 | -36.17 | |
| 2024-11-18 | 15:23 | 3943 etc rela | 大石産業 | 995 | 988 | 993 | 995 | 4700 | 0 | 0 | -64.662 | |
| 2024-11-15 | 15:30 | 3943 etc rela | 大石産業 | 995 | 989 | 990 | 995 | 13300 | -1 | -0.1 | -2.206 | |
| 2024-11-14 | 15:30 | 3943 etc rela | 大石産業 | 999 | 992 | 998 | 996 | 13600 | -4 | -0.4 | 88.889 | |
| 2024-11-13 | 15:30 | 3943 etc rela | 大石産業 | 1013 | 999 | 1013 | 1000 | 7200 | 0 | 0 | 10.769 | |
| 2024-11-12 | 15:30 | 3943 etc rela | 大石産業 | 1004 | 998 | 998 | 1000 | 6500 | 2 | 0.2 | -17.722 | |
| 2024-11-11 | 15:30 | 3943 etc rela | 大石産業 | 1000 | 998 | 998 | 998 | 7900 | 0 | 0 | -45.89 | |
| 2024-11-08 | 15:22 | 3943 etc rela | 大石産業 | 1008 | 995 | 1002 | 998 | 14600 | -4 | -0.399 | 37.736 | |
| 2024-11-07 | 15:30 | 3943 etc rela | 大石産業 | 1005 | 1002 | 1004 | 1002 | 10600 | -1 | -0.1 | -8.621 | |
| 2024-11-06 | 15:30 | 3943 etc rela | 大石産業 | 1011 | 1002 | 1006 | 1003 | 11600 | -9 | -0.889 | 176.19 | |
| 2024-11-05 | 15:10 | 3943 etc rela | 大石産業 | 1013 | 1005 | 1005 | 1012 | 4200 | -1 | -0.099 | -4.545 | |
| 2024-11-01 | 15:00 | 3943 etc rela | 大石産業 | 1013 | 1009 | 1010 | 1013 | 4400 | -2 | -0.197 | 120 | |
| 2024-10-31 | 14:58 | 3943 etc rela | 大石産業 | 1015 | 1010 | 1015 | 1015 | 2000 | 0 | 0 | -4.762 | |
| 2024-10-30 | 15:00 | 3943 etc rela | 大石産業 | 1022 | 1010 | 1010 | 1015 | 2100 | -1 | -0.098 | -38.235 | |
| 2024-10-29 | 14:58 | 3943 etc rela | 大石産業 | 1020 | 1009 | 1010 | 1016 | 3400 | 0 | 0 | -29.167 | |
| 2024-10-28 | 15:00 | 3943 etc rela | 大石産業 | 1016 | 1007 | 1007 | 1016 | 4800 | 6 | 0.594 | -5.882 | |
| 2024-10-25 | 15:00 | 3943 etc rela | 大石産業 | 1013 | 1006 | 1012 | 1010 | 5100 | -2 | -0.198 | -3.774 | |
| 2024-10-24 | 14:55 | 3943 etc rela | 大石産業 | 1022 | 1011 | 1021 | 1012 | 5300 | -10 | -0.978 | 103.846 | |
| 2024-10-23 | 15:00 | 3943 etc rela | 大石産業 | 1030 | 1022 | 1030 | 1022 | 2600 | -10 | -0.969 | -21.212 | |
| 2024-10-22 | 14:58 | 3943 etc rela | 大石産業 | 1037 | 1025 | 1037 | 1032 | 3300 | -5 | -0.482 | 94.118 | |
| 2024-10-21 | 12:47 | 3943 etc rela | 大石産業 | 1037 | 1030 | 1035 | 1037 | 1700 | 2 | 0.193 | -45.161 | |
| 2024-10-18 | 14:31 | 3943 etc rela | 大石産業 | 1035 | 1029 | 1031 | 1035 | 3100 | 5 | 0.485 | 106.667 | |
| 2024-10-17 | 15:00 | 3943 etc rela | 大石産業 | 1031 | 1030 | 1030 | 1030 | 1500 | 0 | 0 | -64.286 | |
| 2024-10-16 | 14:59 | 3943 etc rela | 大石産業 | 1036 | 1028 | 1030 | 1030 | 4200 | 0 | 0 | -65.574 | |
| 2024-10-15 | 15:00 | 3943 etc rela | 大石産業 | 1040 | 1028 | 1036 | 1030 | 12200 | -6 | -0.579 | 838.462 | |
| 2024-10-11 | 15:00 | 3943 etc rela | 大石産業 | 1036 | 1024 | 1024 | 1036 | 1300 | 13 | 1.271 | -83.117 | |
| 2024-10-10 | 14:53 | 3943 etc rela | 大石産業 | 1039 | 1020 | 1038 | 1023 | 7700 | -15 | -1.445 | -28.037 | |
| 2024-10-09 | 15:00 | 3943 etc rela | 大石産業 | 1045 | 1037 | 1044 | 1038 | 10700 | -6 | -0.575 | 245.161 | |
| 2024-10-08 | 14:56 | 3943 etc rela | 大石産業 | 1047 | 1043 | 1044 | 1044 | 3100 | -1 | -0.096 | -52.308 | |
| 2024-10-07 | 14:52 | 3943 etc rela | 大石産業 | 1050 | 1045 | 1050 | 1045 | 6500 | 2 | 0.192 | 66.667 | |
| 2024-10-04 | 15:00 | 3943 etc rela | 大石産業 | 1045 | 1038 | 1045 | 1043 | 3900 | -2 | -0.191 | -55.682 | |
| 2024-10-03 | 15:00 | 3943 etc rela | 大石産業 | 1068 | 1035 | 1065 | 1045 | 8800 | -18 | -1.693 | 33.333 | |
| 2024-10-02 | 15:00 | 3943 etc rela | 大石産業 | 1065 | 1051 | 1053 | 1063 | 6600 | -1 | -0.094 | 3.125 | |
| 2024-10-01 | 15:00 | 3943 etc rela | 大石産業 | 1069 | 1039 | 1053 | 1064 | 6400 | 11 | 1.045 | -16.883 | |
| 2024-09-30 | 15:00 | 3943 etc rela | 大石産業 | 1053 | 1033 | 1038 | 1053 | 7700 | 12 | 1.153 | -39.844 | |
| 2024-09-27 | 14:55 | 3943 etc rela | 大石産業 | 1060 | 1035 | 1056 | 1041 | 12800 | -14 | -1.327 | 8.475 | |
| 2024-09-26 | 15:00 | 3943 etc rela | 大石産業 | 1073.5 | 1055 | 1055.5 | 1055 | 11800 | -0.5 | -0.047 | 247.059 | |
| 2024-09-25 | 14:56 | 3943 etc rela | 大石産業 | 1070 | 1051.5 | 1060.5 | 1055.5 | 3400 | -17 | -1.585 | -80.233 | |
| 2024-09-24 | 15:00 | 3943 etc rela | 大石産業 | 1072.5 | 1060 | 1063.5 | 1072.5 | 17200 | 17 | 1.611 | -57.214 | |
| 2024-09-20 | 15:00 | 3943 etc rela | 大石産業 | 1067 | 1044 | 1067 | 1055.5 | 40200 | 58.5 | 5.868 | 773.913 | |
| 2024-09-19 | 14:55 | 3943 etc rela | 大石産業 | 1007.5 | 995 | 995 | 997 | 4600 | -0.5 | -0.05 | 283.333 | |
| 2024-09-18 | 15:00 | 3943 etc rela | 大石産業 | 998.5 | 988 | 998.5 | 997.5 | 1200 | -1 | -0.1 | -70 | |
| 2024-09-17 | 14:22 | 3943 etc rela | 大石産業 | 1008.5 | 998.5 | 1008.5 | 998.5 | 4000 | 0 | 0 | -47.368 | |
| 2024-09-13 | 15:00 | 3943 etc rela | 大石産業 | 1008.5 | 985 | 1008.5 | 998.5 | 7600 | 9.5 | 0.961 | 192.308 | |
| 2024-09-12 | 14:49 | 3943 etc rela | 大石産業 | 999 | 989 | 998 | 989 | 2600 | 3 | 0.304 | -48 | |
| 2024-09-11 | 14:34 | 3943 etc rela | 大石産業 | 1000 | 986 | 999 | 986 | 5000 | -18 | -1.793 | 31.579 | |
| 2024-09-10 | 15:00 | 3943 etc rela | 大石産業 | 1004 | 996.5 | 1000 | 1004 | 3800 | 16.5 | 1.671 | -38.71 | |
| 2024-09-09 | 13:01 | 3943 etc rela | 大石産業 | 995 | 985 | 992.5 | 987.5 | 6200 | -12.5 | -1.25 | 121.429 | |
| 2024-09-06 | 14:22 | 3943 etc rela | 大石産業 | 1000.5 | 995 | 1000.5 | 1000 | 2800 | -0.5 | -0.05 | -33.333 | |
| 2024-09-05 | 14:40 | 3943 etc rela | 大石産業 | 1000.5 | 997.5 | 997.5 | 1000.5 | 4200 | 3 | 0.301 | -27.586 | |
| 2024-09-04 | 14:58 | 3943 etc rela | 大石産業 | 1006 | 992.5 | 1003 | 997.5 | 5800 | -8.5 | -0.845 | 7.407 | |
| 2024-09-03 | 14:58 | 3943 etc rela | 大石産業 | 1017.5 | 1003 | 1007.5 | 1006 | 5400 | 0 | 0 | 68.75 | |
| 2024-09-02 | 14:37 | 3943 etc rela | 大石産業 | 1021 | 1006 | 1010 | 1006 | 3200 | -5 | -0.495 | -36 | |
| 2024-08-30 | 15:00 | 3943 etc rela | 大石産業 | 1015 | 1007 | 1009 | 1011 | 5000 | -4 | -0.394 | 108.333 | |
| 2024-08-29 | 14:40 | 3943 etc rela | 大石産業 | 1020 | 1003.5 | 1003.5 | 1015 | 2400 | 9.5 | 0.945 | -58.621 | |
| 2024-08-28 | 15:00 | 3943 etc rela | 大石産業 | 1027 | 1003 | 1014 | 1005.5 | 5800 | -6.5 | -0.642 | 7.407 | |
| 2024-08-27 | 13:47 | 3943 etc rela | 大石産業 | 1023 | 1010 | 1023 | 1012 | 5400 | -11 | -1.075 | -10 | |
| 2024-08-26 | 15:00 | 3943 etc rela | 大石産業 | 1032 | 1020 | 1030 | 1023 | 6000 | -7 | -0.68 | -76.378 | |
| 2024-08-23 | 15:00 | 3943 etc rela | 大石産業 | 1040 | 1020 | 1039.5 | 1030 | 25400 | 30 | 3 | ||
| 2024-08-22 | 3943 etc rela | 大石産業 | 1000 | 0 | 0 | 0 | -100 | |||||
| 2024-08-21 | 15:00 | 3943 etc rela | 大石産業 | 1000.5 | 999 | 999 | 1000 | 1800 | 1.5 | 0.15 | -40 | |
| 2024-08-20 | 14:57 | 3943 etc rela | 大石産業 | 1000.5 | 989.5 | 1000 | 998.5 | 3000 | -1 | -0.1 | -34.783 | |
| 2024-08-19 | 14:40 | 3943 etc rela | 大石産業 | 1005.5 | 989 | 1005 | 999.5 | 4600 | -11 | -1.089 | 109.091 | |
| 2024-08-16 | 14:57 | 3943 etc rela | 大石産業 | 1023 | 1000 | 1023 | 1010.5 | 2200 | 16.5 | 1.66 | -66.667 | |
| 2024-08-15 | 15:00 | 3943 etc rela | 大石産業 | 996 | 984.5 | 985.5 | 994 | 6600 | -3.5 | -0.351 | 3.125 | |
| 2024-08-14 | 14:52 | 3943 etc rela | 大石産業 | 1008 | 984 | 1008 | 997.5 | 6400 | 4 | 0.403 | 6.667 | |
| 2024-08-13 | 14:52 | 3943 etc rela | 大石産業 | 993.5 | 982.5 | 982.5 | 993.5 | 6000 | 11 | 1.12 | -23.077 | |
| 2024-08-09 | 14:54 | 3943 etc rela | 大石産業 | 997 | 982 | 996.5 | 982.5 | 7800 | -19 | -1.897 | 254.545 | |
| 2024-08-08 | 14:00 | 3943 etc rela | 大石産業 | 1025 | 996 | 996 | 1001.5 | 2200 | 5.5 | 0.552 | -74.419 | |
| 2024-08-07 | 15:00 | 3943 etc rela | 大石産業 | 1021 | 986.5 | 1001.5 | 996 | 8600 | -10.5 | -1.043 | -57.843 | |
| 2024-08-06 | 15:00 | 3943 etc rela | 大石産業 | 1024 | 978.5 | 1024 | 1006.5 | 20400 | 28.5 | 2.914 | -60.156 | |
| 2024-08-05 | 15:00 | 3943 etc rela | 大石産業 | 1050 | 963 | 965 | 978 | 51200 | 0 | 0 | 194.253 | |
| 2024-08-02 | 14:40 | 3943 etc rela | 大石産業 | 1005.5 | 964.5 | 1005.5 | 978 | 17400 | -33.5 | -3.312 | 171.875 | |
| 2024-08-01 | 14:49 | 3943 etc rela | 大石産業 | 1036 | 1011.5 | 1033.5 | 1011.5 | 6400 | -34 | -3.252 | 1500 | |
| 2024-07-31 | 10:18 | 3943 etc rela | 大石産業 | 1045.5 | 1045.5 | 1045.5 | 1045.5 | 400 | 0 | 0 | -50 | |
| 2024-07-30 | 13:32 | 3943 etc rela | 大石産業 | 1046 | 1045.5 | 1046 | 1045.5 | 800 | 0 | 0 | -33.333 | |
| 2024-07-29 | 15:00 | 3943 etc rela | 大石産業 | 1056 | 1045 | 1056 | 1045.5 | 1200 | -10.5 | -0.994 | -40 | |
| 2024-07-26 | 14:40 | 3943 etc rela | 大石産業 | 1056 | 1043.5 | 1056 | 1056 | 2000 | 0 | 0 | -54.545 | |
| 2024-07-25 | 13:25 | 3943 etc rela | 大石産業 | 1056 | 1036 | 1038 | 1056 | 4400 | 15.5 | 1.49 | 0 | |
| 2024-07-24 | 14:58 | 3943 etc rela | 大石産業 | 1056.5 | 1040.5 | 1043.5 | 1040.5 | 4400 | -2 | -0.192 | -15.385 | |
| 2024-07-23 | 14:58 | 3943 etc rela | 大石産業 | 1052 | 1040.5 | 1044 | 1042.5 | 5200 | -1.5 | -0.144 | 73.333 | |
| 2024-07-22 | 15:00 | 3943 etc rela | 大石産業 | 1052 | 1040 | 1052 | 1044 | 3000 | -13.5 | -1.277 | -40 | |
| 2024-07-19 | 14:20 | 3943 etc rela | 大石産業 | 1060 | 1050 | 1057.5 | 1057.5 | 5000 | -3 | -0.283 | 47.059 | |
| 2024-07-18 | 14:56 | 3943 etc rela | 大石産業 | 1070 | 1057.5 | 1070 | 1060.5 | 3400 | -9.5 | -0.888 | 750 | |
| 2024-07-17 | 10:38 | 3943 etc rela | 大石産業 | 1070 | 1067 | 1067 | 1070 | 400 | 4 | 0.375 | -94.286 | |
| 2024-07-16 | 09:00 | 3943 etc rela | 大石産業 | 1077.5 | 1066 | 1077.5 | 1066 | 7000 | -14 | -1.296 | 59.091 | |
| 2024-07-12 | 14:25 | 3943 etc rela | 大石産業 | 1080.5 | 1075 | 1080.5 | 1080 | 4400 | 5 | 0.465 | 2100 | |
| 2024-07-11 | 13:50 | 3943 etc rela | 大石産業 | 1075 | 1075 | 1075 | 1075 | 200 | 9.5 | 0.892 | -88.889 | |
| 2024-07-10 | 11:27 | 3943 etc rela | 大石産業 | 1081.5 | 1065.5 | 1070.5 | 1065.5 | 1800 | -11.5 | -1.068 | -70.968 | |
| 2024-07-09 | 14:31 | 3943 etc rela | 大石産業 | 1087 | 1065 | 1087 | 1077 | 6200 | 2 | 0.186 | 121.429 | |
| 2024-07-08 | 13:44 | 3943 etc rela | 大石産業 | 1077.5 | 1072.5 | 1075.5 | 1075 | 2800 | 2.5 | 0.233 | -39.13 | |
| 2024-07-05 | 13:32 | 3943 etc rela | 大石産業 | 1078 | 1072.5 | 1076.5 | 1072.5 | 4600 | 0 | 0 | 475 | |
| 2024-07-04 | 14:17 | 3943 etc rela | 大石産業 | 1078.5 | 1071 | 1071 | 1072.5 | 800 | 2 | 0.187 | -76.471 | |
| 2024-07-03 | 14:39 | 3943 etc rela | 大石産業 | 1105 | 1070 | 1105 | 1070.5 | 3400 | -34.5 | -3.122 | -81.319 | |
| 2024-07-02 | 14:58 | 3943 etc rela | 大石産業 | 1110 | 1058.5 | 1059 | 1105 | 18200 | 46 | 4.344 | 1720 | |
| 2024-07-01 | 10:54 | 3943 etc rela | 大石産業 | 1060 | 1059 | 1060 | 1059 | 1000 | 0 | 0 | -16.667 | |
| 2024-06-28 | 15:00 | 3943 etc rela | 大石産業 | 1060 | 1052.5 | 1060 | 1059 | 1200 | -0.5 | -0.047 | -53.846 | |
| 2024-06-27 | 15:00 | 3943 etc rela | 大石産業 | 1059.5 | 1050 | 1050 | 1059.5 | 2600 | 9.5 | 0.905 | 0 | |
| 2024-06-26 | 10:55 | 3943 etc rela | 大石産業 | 1056.5 | 1050 | 1050.5 | 1050 | 2600 | -7 | -0.662 | 18.182 | |
| 2024-06-25 | 15:00 | 3943 etc rela | 大石産業 | 1057 | 1048 | 1052.5 | 1057 | 2200 | 9.5 | 0.907 | -21.429 | |
| 2024-06-24 | 15:00 | 3943 etc rela | 大石産業 | 1052.5 | 1047.5 | 1052.5 | 1047.5 | 2800 | -10 | -0.946 | 27.273 | |
| 2024-06-21 | 12:52 | 3943 etc rela | 大石産業 | 1058.5 | 1047.5 | 1058.5 | 1057.5 | 2200 | 7 | 0.666 | 57.143 | |
| 2024-06-20 | 12:33 | 3943 etc rela | 大石産業 | 1059.5 | 1050.5 | 1055 | 1050.5 | 1400 | -4.5 | -0.427 | 40 | |
| 2024-06-19 | 14:08 | 3943 etc rela | 大石産業 | 1055 | 1048 | 1048.5 | 1055 | 1000 | 7 | 0.668 | -37.5 | |
| 2024-06-18 | 14:05 | 3943 etc rela | 大石産業 | 1055 | 1048 | 1055 | 1048 | 1600 | -7 | -0.664 | -11.111 | |
| 2024-06-17 | 14:55 | 3943 etc rela | 大石産業 | 1068.5 | 1055 | 1068.5 | 1055 | 1800 | -13.5 | -1.263 | 50 | |
| 2024-06-14 | 12:30 | 3943 etc rela | 大石産業 | 1069 | 1060 | 1069 | 1068.5 | 1200 | -1 | -0.094 | -45.455 | |
| 2024-06-13 | 14:58 | 3943 etc rela | 大石産業 | 1069.5 | 1062.5 | 1069 | 1069.5 | 2200 | 9.5 | 0.896 | -73.81 | |
| 2024-06-12 | 14:49 | 3943 etc rela | 大石産業 | 1060 | 1045 | 1045 | 1060 | 8400 | 15 | 1.435 | 500 | |
| 2024-06-11 | 14:31 | 3943 etc rela | 大石産業 | 1049 | 1037.5 | 1047.5 | 1045 | 1400 | -2.5 | -0.239 | 250 | |
| 2024-06-10 | 09:00 | 3943 etc rela | 大石産業 | 1047.5 | 1047.5 | 1047.5 | 1047.5 | 400 | 0 | 0 | -92.857 | |
| 2024-06-07 | 14:47 | 3943 etc rela | 大石産業 | 1047.5 | 1032.5 | 1044 | 1047.5 | 5600 | 3.5 | 0.335 | 250 | |
| 2024-06-06 | 14:10 | 3943 etc rela | 大石産業 | 1044 | 1035 | 1035 | 1044 | 1600 | 7.5 | 0.724 | 300 | |
| 2024-06-05 | 12:30 | 3943 etc rela | 大石産業 | 1036.5 | 1036.5 | 1036.5 | 1036.5 | 400 | 0 | 0 | -60 | |
| 2024-06-04 | 14:56 | 3943 etc rela | 大石産業 | 1037.5 | 1030 | 1030 | 1036.5 | 1000 | 5.5 | 0.533 | -44.444 | |
| 2024-06-03 | 14:48 | 3943 etc rela | 大石産業 | 1034.5 | 1031 | 1031 | 1031 | 1800 | 1 | 0.097 | 200 | |
| 2024-05-31 | 12:39 | 3943 etc rela | 大石産業 | 1032.5 | 1030 | 1032.5 | 1030 | 600 | -2.5 | -0.242 | -80 | |
| 2024-05-30 | 12:30 | 3943 etc rela | 大石産業 | 1032.5 | 1025 | 1026.5 | 1032.5 | 3000 | -7.5 | -0.721 | 0 | |
| 2024-05-29 | 12:42 | 3943 etc rela | 大石産業 | 1048.5 | 1027 | 1027.5 | 1040 | 3000 | -9 | -0.858 | 1400 | |
| 2024-05-28 | 14:15 | 3943 etc rela | 大石産業 | 1049 | 1049 | 1049 | 1049 | 200 | 0 | 0 | -83.333 | |
| 2024-05-27 | 13:42 | 3943 etc rela | 大石産業 | 1050 | 1044.5 | 1050 | 1049 | 1200 | 7 | 0.672 | -25 | |
| 2024-05-24 | 14:40 | 3943 etc rela | 大石産業 | 1042 | 1040 | 1041 | 1042 | 1600 | -2 | -0.192 | 0 | |
| 2024-05-23 | 12:58 | 3943 etc rela | 大石産業 | 1049 | 1044 | 1044 | 1044 | 1600 | 0 | 0 | 60 | |
| 2024-05-22 | 12:30 | 3943 etc rela | 大石産業 | 1049 | 1044 | 1049 | 1044 | 1000 | -5 | -0.477 | -76.19 | |
| 2024-05-21 | 14:40 | 3943 etc rela | 大石産業 | 1049.5 | 1033.5 | 1039 | 1049 | 4200 | 10 | 0.962 | -66.129 | |
| 2024-05-20 | 14:57 | 3943 etc rela | 大石産業 | 1050 | 1018 | 1035 | 1039 | 12400 | 28.5 | 2.82 | 244.444 | |
| 2024-05-17 | 14:58 | 3943 etc rela | 大石産業 | 1025 | 1004.5 | 1014.5 | 1010.5 | 3600 | -4 | -0.394 | 28.571 | |
| 2024-05-16 | 14:57 | 3943 etc rela | 大石産業 | 1021 | 1014 | 1021 | 1014.5 | 2800 | 0.5 | 0.049 | -79.412 | |
| 2024-05-15 | 15:00 | 3943 etc rela | 大石産業 | 1015 | 1001 | 1015 | 1014 | 13600 | -3.5 | -0.344 | 38.776 | |
| 2024-05-14 | 13:36 | 3943 etc rela | 大石産業 | 1031.5 | 1017.5 | 1022.5 | 1017.5 | 9800 | -6.5 | -0.635 | -46.739 | |
| 2024-05-13 | 15:00 | 3943 etc rela | 大石産業 | 1055 | 1016 | 1055 | 1024 | 18400 | -37 | -3.487 | 1740 | |
| 2024-05-10 | 15:00 | 3943 etc rela | 大石産業 | 1075 | 1061 | 1062.5 | 1061 | 1000 | 1 | 0.094 | -82.759 | |
| 2024-05-09 | 13:11 | 3943 etc rela | 大石産業 | 1073.5 | 1060 | 1073.5 | 1060 | 5800 | -10 | -0.935 | -6.452 | |
| 2024-05-08 | 14:27 | 3943 etc rela | 大石産業 | 1074 | 1060.5 | 1073 | 1070 | 6200 | 9 | 0.848 | 14.815 | |
| 2024-05-07 | 14:40 | 3943 etc rela | 大石産業 | 1069.5 | 1051 | 1062.5 | 1061 | 5400 | 1 | 0.094 | 80 | |
| 2024-05-02 | 13:13 | 3943 etc rela | 大石産業 | 1060 | 1047 | 1047.5 | 1060 | 3000 | 11 | 1.049 | -21.053 | |
| 2024-05-01 | 15:00 | 3943 etc rela | 大石産業 | 1056.5 | 1040 | 1054 | 1049 | 3800 | -1 | -0.095 | -42.424 | |
| 2024-04-30 | 14:57 | 3943 etc rela | 大石産業 | 1054.5 | 1050 | 1050 | 1050 | 6600 | -3.5 | -0.332 | 1550 | |
| 2024-04-26 | 13:22 | 3943 etc rela | 大石産業 | 1053.5 | 1052.5 | 1052.5 | 1053.5 | 400 | 1.5 | 0.143 | -75 | |
| 2024-04-25 | 11:04 | 3943 etc rela | 大石産業 | 1061 | 1052 | 1052 | 1052 | 1600 | -8 | -0.755 | -27.273 | |
| 2024-04-24 | 14:58 | 3943 etc rela | 大石産業 | 1061 | 1052.5 | 1061 | 1060 | 2200 | -1 | -0.094 | -15.385 | |
| 2024-04-23 | 14:36 | 3943 etc rela | 大石産業 | 1062.5 | 1052.5 | 1062.5 | 1061 | 2600 | 4 | 0.378 | -7.143 | |
| 2024-04-22 | 14:49 | 3943 etc rela | 大石産業 | 1074 | 1050 | 1074 | 1057 | 2800 | -15.5 | -1.445 | -44 | |
| 2024-04-19 | 14:42 | 3943 etc rela | 大石産業 | 1073.5 | 1055 | 1066 | 1072.5 | 5000 | -7 | -0.648 | 212.5 | |
| 2024-04-18 | 10:10 | 3943 etc rela | 大石産業 | 1080 | 1065.5 | 1065.5 | 1079.5 | 1600 | 9.5 | 0.888 | -60 | |
| 2024-04-17 | 14:40 | 3943 etc rela | 大石産業 | 1077.5 | 1063 | 1072.5 | 1070 | 4000 | -4.5 | -0.419 | -13.043 | |
| 2024-04-16 | 14:33 | 3943 etc rela | 大石産業 | 1080.5 | 1066.5 | 1080 | 1074.5 | 4600 | -5.5 | -0.509 | 109.091 | |
| 2024-04-15 | 14:59 | 3943 etc rela | 大石産業 | 1080 | 1075 | 1077 | 1080 | 2200 | -16 | -1.46 | -52.174 | |
| 2024-04-12 | 14:31 | 3943 etc rela | 大石産業 | 1100 | 1072.5 | 1100 | 1096 | 4600 | -4 | -0.364 | 187.5 | |
| 2024-04-11 | 14:31 | 3943 etc rela | 大石産業 | 1100 | 1098 | 1098 | 1100 | 1600 | 2.5 | 0.228 | -69.231 | |
| 2024-04-10 | 14:31 | 3943 etc rela | 大石産業 | 1098.5 | 1081 | 1098.5 | 1097.5 | 5200 | 13.5 | 1.245 | 116.667 | |
| 2024-04-09 | 14:21 | 3943 etc rela | 大石産業 | 1084 | 1056 | 1056 | 1084 | 2400 | 24 | 2.264 | -50 | |
| 2024-04-08 | 15:00 | 3943 etc rela | 大石産業 | 1086.5 | 1060 | 1067.5 | 1060 | 4800 | -15 | -1.395 | 14.286 | |
| 2024-04-05 | 14:53 | 3943 etc rela | 大石産業 | 1091 | 1060 | 1080.5 | 1075 | 4200 | -5.5 | -0.509 | 320 | |
| 2024-04-04 | 12:58 | 3943 etc rela | 大石産業 | 1085.5 | 1080.5 | 1085.5 | 1080.5 | 1000 | -11.5 | -1.053 | -50 | |
| 2024-04-03 | 14:57 | 3943 etc rela | 大石産業 | 1092 | 1067.5 | 1080 | 1092 | 2000 | 10 | 0.924 | 42.857 | |
| 2024-04-02 | 14:54 | 3943 etc rela | 大石産業 | 1093 | 1082 | 1085 | 1082 | 1400 | -5 | -0.46 | -46.154 | |
| 2024-04-01 | 14:49 | 3943 etc rela | 大石産業 | 1090 | 1081 | 1090 | 1087 | 2600 | -3.5 | -0.321 | -23.529 | |
| 2024-03-29 | 15:00 | 3943 etc rela | 大石産業 | 1103.5 | 1083 | 1083 | 1090.5 | 3400 | 0 | 0 | -5.556 | |
| 2024-03-28 | 15:00 | 3943 etc rela | 大石産業 | 1102.5 | 1084 | 1089.5 | 1090.5 | 3600 | -15.5 | -1.401 | -37.931 | |
| 2024-03-27 | 15:00 | 3943 etc rela | 大石産業 | 1117.5 | 1100.5 | 1100.5 | 1106 | 5800 | -8.5 | -0.763 | 163.636 | |
| 2024-03-26 | 14:09 | 3943 etc rela | 大石産業 | 1115 | 1100 | 1105 | 1114.5 | 2200 | 9.5 | 0.86 | -31.25 | |
| 2024-03-25 | 14:59 | 3943 etc rela | 大石産業 | 1115.5 | 1096 | 1115.5 | 1105 | 3200 | 14.5 | 1.33 | -60 | |
| 2024-03-22 | 14:30 | 3943 etc rela | 大石産業 | 1123.5 | 1090.5 | 1123.5 | 1090.5 | 8000 | -15 | -1.357 | 207.692 | |
| 2024-03-21 | 14:20 | 3943 etc rela | 大石産業 | 1114.5 | 1101 | 1108.5 | 1105.5 | 2600 | -0.5 | -0.045 | 30 | |
| 2024-03-19 | 14:52 | 3943 etc rela | 大石産業 | 1107 | 1090 | 1107 | 1106 | 2000 | 4.5 | 0.409 | -60 | |
| 2024-03-18 | 14:14 | 3943 etc rela | 大石産業 | 1107.5 | 1090.5 | 1102.5 | 1101.5 | 5000 | -1 | -0.091 | 13.636 | |
| 2024-03-15 | 15:00 | 3943 etc rela | 大石産業 | 1110 | 1080 | 1110 | 1102.5 | 4400 | -11 | -0.988 | 83.333 | |
| 2024-03-14 | 14:40 | 3943 etc rela | 大石産業 | 1114 | 1100 | 1105 | 1113.5 | 2400 | -1.5 | -0.135 | -14.286 | |
| 2024-03-13 | 15:00 | 3943 etc rela | 大石産業 | 1116.5 | 1115 | 1116.5 | 1115 | 2800 | 10.5 | 0.951 | 180 | |
| 2024-03-12 | 12:37 | 3943 etc rela | 大石産業 | 1104.5 | 1089.5 | 1089.5 | 1104.5 | 1000 | 15.5 | 1.423 | -88.372 | |
| 2024-03-11 | 14:50 | 3943 etc rela | 大石産業 | 1100 | 1075.5 | 1100 | 1089 | 8600 | -18.5 | -1.67 | 437.5 | |
| 2024-03-08 | 14:58 | 3943 etc rela | 大石産業 | 1112 | 1107.5 | 1107.5 | 1107.5 | 1600 | 0 | 0 | -38.462 | |
| 2024-03-07 | 13:45 | 3943 etc rela | 大石産業 | 1115 | 1105 | 1115 | 1107.5 | 2600 | -4.5 | -0.405 | 8.333 | |
| 2024-03-06 | 15:00 | 3943 etc rela | 大石産業 | 1115 | 1100 | 1113 | 1112 | 2400 | -3 | -0.269 | -61.29 | |
| 2024-03-05 | 14:56 | 3943 etc rela | 大石産業 | 1124 | 1100 | 1124 | 1115 | 6200 | 8.5 | 0.768 | -43.636 | |
| 2024-03-04 | 15:00 | 3943 etc rela | 大石産業 | 1125 | 1097.5 | 1100 | 1106.5 | 11000 | 18 | 1.654 | 450 | |
| 2024-03-01 | 13:14 | 3943 etc rela | 大石産業 | 1089 | 1072.5 | 1088.5 | 1088.5 | 2000 | 10 | 0.927 | 66.667 | |
| 2024-02-29 | 14:48 | 3943 etc rela | 大石産業 | 1085 | 1078.5 | 1080 | 1078.5 | 1200 | -1.5 | -0.139 | -25 | |
| 2024-02-28 | 14:47 | 3943 etc rela | 大石産業 | 1085 | 1072 | 1072 | 1080 | 1600 | -4 | -0.369 | -75 | |
| 2024-02-27 | 14:40 | 3943 etc rela | 大石産業 | 1100 | 1064 | 1086 | 1084 | 6400 | 6 | 0.557 | 68.421 | |
| 2024-02-26 | 15:00 | 3943 etc rela | 大石産業 | 1078 | 1075 | 1075 | 1078 | 3800 | 3 | 0.279 | 72.727 | |
| 2024-02-22 | 13:32 | 3943 etc rela | 大石産業 | 1085 | 1075 | 1077.5 | 1075 | 2200 | -2.5 | -0.232 | -15.385 | |
| 2024-02-21 | 14:56 | 3943 etc rela | 大石産業 | 1077.5 | 1067 | 1077.5 | 1077.5 | 2600 | 0 | 0 | -45.833 | |
| 2024-02-20 | 14:12 | 3943 etc rela | 大石産業 | 1089.5 | 1077.5 | 1089.5 | 1077.5 | 4800 | 2.5 | 0.233 | -7.692 | |
| 2024-02-19 | 10:57 | 3943 etc rela | 大石産業 | 1090 | 1075 | 1090 | 1075 | 5200 | -15 | -1.376 | 116.667 | |
| 2024-02-16 | 14:47 | 3943 etc rela | 大石産業 | 1090 | 1071 | 1085 | 1090 | 2400 | 19.5 | 1.822 | 33.333 | |
| 2024-02-15 | 14:52 | 3943 etc rela | 大石産業 | 1085 | 1070.5 | 1075 | 1070.5 | 1800 | -11.5 | -1.063 | -78.571 | |
| 2024-02-14 | 14:58 | 3943 etc rela | 大石産業 | 1082 | 1070 | 1075 | 1082 | 8400 | 17 | 1.596 | -27.586 | |
| 2024-02-13 | 15:00 | 3943 etc rela | 大石産業 | 1073.5 | 1062 | 1070 | 1065 | 11600 | 14 | 1.332 | 93.333 | |
| 2024-02-09 | 14:59 | 3943 etc rela | 大石産業 | 1089 | 1051 | 1089 | 1051 | 6000 | -26.5 | -2.459 | 15.385 | |
| 2024-02-08 | 13:25 | 3943 etc rela | 大石産業 | 1085.5 | 1061 | 1081 | 1077.5 | 5200 | -12.5 | -1.147 | -31.579 | |
| 2024-02-07 | 15:00 | 3943 etc rela | 大石産業 | 1093.5 | 1077.5 | 1092.5 | 1090 | 7600 | 0 | 0 | 153.333 | |
| 2024-02-06 | 15:00 | 3943 etc rela | 大石産業 | 1090 | 1077.5 | 1077.5 | 1090 | 3000 | 13 | 1.207 | -74.138 | |
| 2024-02-05 | 14:58 | 3943 etc rela | 大石産業 | 1077 | 1060.5 | 1069 | 1077 | 11600 | 4.5 | 0.42 | 9.434 | |
| 2024-02-02 | 15:00 | 3943 etc rela | 大石産業 | 1087 | 1056.5 | 1056.5 | 1072.5 | 10600 | 17.5 | 1.659 | 253.333 | |
| 2024-02-01 | 15:00 | 3943 etc rela | 大石産業 | 1058 | 1050 | 1058 | 1055 | 3000 | 4.5 | 0.428 | 400 | |
| 2024-01-31 | 14:37 | 3943 etc rela | 大石産業 | 1056.5 | 1050.5 | 1056.5 | 1050.5 | 600 | 0 | 0 | -50 | |
| 2024-01-30 | 13:45 | 3943 etc rela | 大石産業 | 1052.5 | 1050.5 | 1051.5 | 1050.5 | 1200 | -1 | -0.095 | -84.211 | |
| 2024-01-29 | 15:00 | 3943 etc rela | 大石産業 | 1063 | 1043 | 1063 | 1051.5 | 7600 | -6 | -0.567 | 171.429 | |
| 2024-01-26 | 14:59 | 3943 etc rela | 大石産業 | 1063.5 | 1057.5 | 1057.5 | 1057.5 | 2800 | -5 | -0.471 | -12.5 | |
| 2024-01-25 | 14:01 | 3943 etc rela | 大石産業 | 1063.5 | 1060 | 1063.5 | 1062.5 | 3200 | 2.5 | 0.236 | 77.778 | |
| 2024-01-24 | 13:57 | 3943 etc rela | 大石産業 | 1062 | 1058 | 1058 | 1060 | 1800 | 2 | 0.189 | -10 | |
| 2024-01-23 | 15:00 | 3943 etc rela | 大石産業 | 1062.5 | 1058 | 1062.5 | 1058 | 2000 | -2.5 | -0.236 | 0 | |
| 2024-01-22 | 14:23 | 3943 etc rela | 大石産業 | 1064 | 1059.5 | 1061 | 1060.5 | 2000 | 3 | 0.284 | 150 | |
| 2024-01-19 | 14:08 | 3943 etc rela | 大石産業 | 1057.5 | 1055 | 1056 | 1057.5 | 800 | -2 | -0.189 | -66.667 | |
| 2024-01-18 | 14:34 | 3943 etc rela | 大石産業 | 1070 | 1056 | 1069.5 | 1059.5 | 2400 | -10 | -0.935 | -53.846 | |
| 2024-01-17 | 14:58 | 3943 etc rela | 大石産業 | 1075 | 1050 | 1050 | 1069.5 | 5200 | 14.5 | 1.374 | 62.5 | |
| 2024-01-16 | 14:54 | 3943 etc rela | 大石産業 | 1057.5 | 1051.5 | 1057.5 | 1055 | 3200 | 3 | 0.285 | -68 | |
| 2024-01-15 | 14:58 | 3943 etc rela | 大石産業 | 1058.5 | 1042 | 1058 | 1052 | 10000 | 11 | 1.057 | 117.391 | |
| 2024-01-12 | 14:53 | 3943 etc rela | 大石産業 | 1041.5 | 1035 | 1035 | 1041 | 4600 | 6 | 0.58 | 64.286 | |
| 2024-01-11 | 14:59 | 3943 etc rela | 大石産業 | 1040 | 1035 | 1036.5 | 1035 | 2800 | 2 | 0.194 | 27.273 | |
| 2024-01-10 | 13:09 | 3943 etc rela | 大石産業 | 1036 | 1032.5 | 1033 | 1033 | 2200 | 0.5 | 0.048 | -38.889 | |
| 2024-01-09 | 14:07 | 3943 etc rela | 大石産業 | 1046.5 | 1032.5 | 1046.5 | 1032.5 | 3600 | 1 | 0.097 | 80 | |
| 2024-01-05 | 15:00 | 3943 etc rela | 大石産業 | 1040 | 1027.5 | 1027.5 | 1031.5 | 2000 | 5 | 0.487 | -64.286 | |
| 2024-01-04 | 15:00 | 3943 etc rela | 大石産業 | 1033.5 | 1021.5 | 1021.5 | 1026.5 | 5600 | 5 | 0.489 | 211.111 | |
| 2023-12-29 | 15:00 | 3943 etc rela | 大石産業 | 1031.5 | 1019.5 | 1019.5 | 1021.5 | 1800 | -4.5 | -0.439 | -40 | |
| 2023-12-28 | 14:58 | 3943 etc rela | 大石産業 | 1035 | 1025 | 1025 | 1026 | 3000 | 1 | 0.098 | 0 | |
| 2023-12-27 | 15:00 | 3943 etc rela | 大石産業 | 1026.5 | 1020 | 1020.5 | 1025 | 3000 | -2.5 | -0.243 | 15.385 | |
| 2023-12-26 | 14:17 | 3943 etc rela | 大石産業 | 1028.5 | 1020 | 1028.5 | 1027.5 | 2600 | 5.5 | 0.538 | -13.333 | |
| 2023-12-25 | 14:59 | 3943 etc rela | 大石産業 | 1028.5 | 1016.5 | 1028.5 | 1022 | 3000 | -6.5 | -0.632 | 400 | |
| 2023-12-22 | 14:43 | 3943 etc rela | 大石産業 | 1028.5 | 1028.5 | 1028.5 | 1028.5 | 600 | 0 | 0 | -57.143 | |
| 2023-12-21 | 10:55 | 3943 etc rela | 大石産業 | 1029.5 | 1026 | 1029.5 | 1028.5 | 1400 | -1.5 | -0.146 | 75 | |
| 2023-12-20 | 15:00 | 3943 etc rela | 大石産業 | 1030.5 | 1023 | 1026.5 | 1030 | 800 | 3.5 | 0.341 | -82.609 | |
| 2023-12-19 | 15:00 | 3943 etc rela | 大石産業 | 1027 | 1014.5 | 1024 | 1026.5 | 4600 | 8.5 | 0.835 | 53.333 | |
| 2023-12-18 | 13:38 | 3943 etc rela | 大石産業 | 1031 | 1018 | 1029.5 | 1018 | 3000 | -11 | -1.069 | 0 | |
| 2023-12-15 | 14:58 | 3943 etc rela | 大石産業 | 1029 | 1018 | 1025.5 | 1029 | 3000 | 3.5 | 0.341 | 0 | |
| 2023-12-14 | 14:56 | 3943 etc rela | 大石産業 | 1035.5 | 1017.5 | 1035.5 | 1025.5 | 3000 | 0 | 0 | -71.698 | |
| 2023-12-13 | 13:43 | 3943 etc rela | 大石産業 | 1037 | 1025.5 | 1037 | 1025.5 | 10600 | 8.5 | 0.836 | 562.5 | |
| 2023-12-12 | 12:32 | 3943 etc rela | 大石産業 | 1019.5 | 1015.5 | 1015.5 | 1017 | 1600 | 3 | 0.296 | 100 | |
| 2023-12-11 | 12:35 | 3943 etc rela | 大石産業 | 1022.5 | 1012.5 | 1022.5 | 1014 | 800 | -8.5 | -0.831 | -80 | |
| 2023-12-08 | 14:58 | 3943 etc rela | 大石産業 | 1022.5 | 1010.5 | 1010.5 | 1022.5 | 4000 | 0 | 0 | 17.647 | |
| 2023-12-07 | 15:00 | 3943 etc rela | 大石産業 | 1022.5 | 1015.5 | 1020.5 | 1022.5 | 3400 | 7.5 | 0.739 | -56.41 | |
| 2023-12-06 | 14:32 | 3943 etc rela | 大石産業 | 1016.5 | 1015 | 1015 | 1015 | 7800 | 0 | 0 | 290 | |
| 2023-12-05 | 14:47 | 3943 etc rela | 大石産業 | 1015 | 1010.5 | 1012.5 | 1015 | 2000 | 2.5 | 0.247 | -44.444 | |
| 2023-12-04 | 14:44 | 3943 etc rela | 大石産業 | 1015 | 1010 | 1015 | 1012.5 | 3600 | 1 | 0.099 | 80 | |
| 2023-12-01 | 13:48 | 3943 etc rela | 大石産業 | 1017.5 | 1009.5 | 1017.5 | 1011.5 | 2000 | -6.5 | -0.639 | 400 | |
| 2023-11-30 | 14:25 | 3943 etc rela | 大石産業 | 1018 | 1017.5 | 1017.5 | 1018 | 400 | 2 | 0.197 | -71.429 | |
| 2023-11-29 | 14:40 | 3943 etc rela | 大石産業 | 1016 | 1011.5 | 1016 | 1016 | 1400 | -0.5 | -0.049 | -58.824 | |
| 2023-11-28 | 12:30 | 3943 etc rela | 大石産業 | 1016.5 | 1007 | 1007 | 1016.5 | 3400 | 9.5 | 0.943 | -52.778 | |
| 2023-11-27 | 13:25 | 3943 etc rela | 大石産業 | 1011.5 | 1007 | 1008 | 1007 | 7200 | -0.5 | -0.05 | 71.429 | |
| 2023-11-24 | 14:51 | 3943 etc rela | 大石産業 | 1019 | 1007 | 1019 | 1007.5 | 4200 | -11.5 | -1.129 | 200 | |
| 2023-11-22 | 14:57 | 3943 etc rela | 大石産業 | 1019 | 1008 | 1008 | 1019 | 1400 | 10 | 0.991 | 133.333 | |
| 2023-11-21 | 12:37 | 3943 etc rela | 大石産業 | 1009 | 1009 | 1009 | 1009 | 600 | 0 | 0 | -72.727 | |
| 2023-11-20 | 14:31 | 3943 etc rela | 大石産業 | 1024.5 | 1005 | 1024.5 | 1009 | 2200 | -7 | -0.689 | -42.105 | |
| 2023-11-17 | 15:00 | 3943 etc rela | 大石産業 | 1017.5 | 1010 | 1014.5 | 1016 | 3800 | 3.5 | 0.346 | 5.556 | |
| 2023-11-16 | 13:46 | 3943 etc rela | 大石産業 | 1012.5 | 1005.5 | 1006.5 | 1012.5 | 3600 | 6 | 0.596 | -28 | |
| 2023-11-15 | 13:45 | 3943 etc rela | 大石産業 | 1015 | 1006.5 | 1014.5 | 1006.5 | 5000 | -5 | -0.494 | 316.667 | |
| 2023-11-14 | 14:53 | 3943 etc rela | 大石産業 | 1017 | 1011.5 | 1014 | 1011.5 | 1200 | -1.5 | -0.148 | -84.211 | |
| 2023-11-13 | 13:29 | 3943 etc rela | 大石産業 | 1028 | 1010 | 1028 | 1013 | 7600 | -15 | -1.459 | 123.529 | |
| 2023-11-10 | 14:57 | 3943 etc rela | 大石産業 | 1039 | 1020.5 | 1023 | 1028 | 3400 | -3 | -0.291 | -15 | |
| 2023-11-09 | 15:00 | 3943 etc rela | 大石産業 | 1031 | 1025.5 | 1027.5 | 1031 | 4000 | -1.5 | -0.145 | -9.091 | |
| 2023-11-08 | 14:59 | 3943 etc rela | 大石産業 | 1057 | 1032.5 | 1050 | 1032.5 | 4400 | -9 | -0.864 | -40.541 | |
| 2023-11-07 | 15:00 | 3943 etc rela | 大石産業 | 1056.5 | 1032.5 | 1032.5 | 1041.5 | 7400 | -8 | -0.762 | -72.593 | |
| 2023-11-06 | 15:00 | 3943 etc rela | 大石産業 | 1049.5 | 1026 | 1026 | 1049.5 | 27000 | -82.5 | -7.288 | 90.141 | |
| 2023-11-02 | 15:00 | 3943 etc rela | 大石産業 | 1150 | 1078.5 | 1095 | 1132 | 14200 | 37 | 3.379 | 18.333 | |
| 2023-11-01 | 14:54 | 3943 etc rela | 大石産業 | 1099 | 1082 | 1082 | 1095 | 12000 | 13 | 1.201 | 566.667 | |
| 2023-10-31 | 12:42 | 3943 etc rela | 大石産業 | 1082 | 1075.5 | 1081 | 1082 | 1800 | 11.5 | 1.074 | 12.5 | |
| 2023-10-30 | 14:23 | 3943 etc rela | 大石産業 | 1082.5 | 1068.5 | 1082.5 | 1070.5 | 1600 | -12 | -1.109 | -33.333 | |
| 2023-10-27 | 13:39 | 3943 etc rela | 大石産業 | 1082.5 | 1075 | 1077.5 | 1082.5 | 2400 | 5 | 0.464 | -60 | |
| 2023-10-26 | 14:54 | 3943 etc rela | 大石産業 | 1092 | 1076 | 1082.5 | 1077.5 | 6000 | 20 | 1.891 | 76.471 | |
| 2023-10-25 | 14:48 | 3943 etc rela | 大石産業 | 1075 | 1027.5 | 1027.5 | 1057.5 | 3400 | 30 | 2.92 | 112.5 | |
| 2023-10-24 | 14:38 | 3943 etc rela | 大石産業 | 1030 | 1011.5 | 1030 | 1027.5 | 1600 | 3 | 0.293 | -33.333 | |
| 2023-10-23 | 14:18 | 3943 etc rela | 大石産業 | 1033 | 1022.5 | 1033 | 1024.5 | 2400 | -8.5 | -0.823 | 71.429 | |
| 2023-10-20 | 14:24 | 3943 etc rela | 大石産業 | 1033 | 1015 | 1015 | 1033 | 1400 | 8 | 0.78 | -12.5 | |
| 2023-10-19 | 13:50 | 3943 etc rela | 大石産業 | 1031.5 | 1025 | 1031.5 | 1025 | 1600 | -6.5 | -0.63 | 300 | |
| 2023-10-18 | 14:33 | 3943 etc rela | 大石産業 | 1031.5 | 1030 | 1030 | 1031.5 | 400 | 6.5 | 0.634 | -66.667 | |
| 2023-10-17 | 14:53 | 3943 etc rela | 大石産業 | 1045.5 | 1025 | 1037.5 | 1025 | 1200 | 5 | 0.49 | -81.25 | |
| 2023-10-16 | 14:50 | 3943 etc rela | 大石産業 | 1050 | 1020 | 1050 | 1020 | 6400 | -30 | -2.857 | 966.667 | |
| 2023-10-13 | 14:07 | 3943 etc rela | 大石産業 | 1052 | 1050 | 1052 | 1050 | 600 | 1 | 0.095 | -76.923 | |
| 2023-10-12 | 14:11 | 3943 etc rela | 大石産業 | 1052 | 1045.5 | 1047.5 | 1049 | 2600 | 1.5 | 0.143 | 62.5 | |
| 2023-10-11 | 14:52 | 3943 etc rela | 大石産業 | 1060 | 1047.5 | 1060 | 1047.5 | 1600 | -8 | -0.758 | -46.667 | |
| 2023-10-10 | 14:59 | 3943 etc rela | 大石産業 | 1060 | 1049.5 | 1060 | 1055.5 | 3000 | 5.5 | 0.524 | 87.5 | |
| 2023-10-06 | 14:42 | 3943 etc rela | 大石産業 | 1058.5 | 1048 | 1058.5 | 1050 | 1600 | 16.5 | 1.597 | -57.895 | |
| 2023-10-05 | 14:48 | 3943 etc rela | 大石産業 | 1033.5 | 1025 | 1029 | 1033.5 | 3800 | 20.5 | 2.024 | -58.696 | |
| 2023-10-04 | 14:59 | 3943 etc rela | 大石産業 | 1015 | 1005.5 | 1015 | 1013 | 9200 | -31.5 | -3.016 | 21.053 | |
| 2023-10-03 | 14:46 | 3943 etc rela | 大石産業 | 1087.5 | 1041 | 1080.5 | 1044.5 | 7600 | -54 | -4.916 | 100 | |
| 2023-10-02 | 13:02 | 3943 etc rela | 大石産業 | 1116 | 1098.5 | 1099 | 1098.5 | 3800 | -0.5 | -0.045 | 850 | |
| 2023-09-29 | 09:00 | 3943 etc rela | 大石産業 | 1099 | 1099 | 1099 | 1099 | 400 | 0 | 0 | -71.429 | |
| 2023-09-28 | 14:47 | 3943 etc rela | 大石産業 | 1099 | 1083 | 1083 | 1099 | 1400 | 0 | 0 | 250 | |
| 2023-09-27 | 14:40 | 3943 etc rela | 大石産業 | 1099 | 1095.5 | 1095.5 | 1099 | 400 | 11.5 | 1.057 | 0 | |
| 2023-09-26 | 14:27 | 3943 etc rela | 大石産業 | 1092.5 | 1087.5 | 1092.5 | 1087.5 | 400 | 0 | 0 | -81.818 | |
| 2023-09-25 | 14:47 | 3943 etc rela | 大石産業 | 1087.5 | 1083.5 | 1087.5 | 1087.5 | 2200 | -5 | -0.458 | 57.143 | |
| 2023-09-22 | 09:53 | 3943 etc rela | 大石産業 | 1093 | 1092.5 | 1093 | 1092.5 | 1400 | 9.5 | 0.877 | -63.158 | |
| 2023-09-21 | 14:35 | 3943 etc rela | 大石産業 | 1083 | 1083 | 1083 | 1083 | 3800 | 0 | 0 | 58.333 | |
| 2023-09-20 | 14:49 | 3943 etc rela | 大石産業 | 1089 | 1075 | 1081.5 | 1083 | 2400 | 8.5 | 0.791 | -40 | |
| 2023-09-19 | 13:50 | 3943 etc rela | 大石産業 | 1089.5 | 1074 | 1074 | 1074.5 | 4000 | 0.5 | 0.047 | 53.846 | |
| 2023-09-15 | 15:00 | 3943 etc rela | 大石産業 | 1074 | 1048 | 1048 | 1074 | 2600 | 23 | 2.188 | 30 | |
| 2023-09-14 | 14:55 | 3943 etc rela | 大石産業 | 1055.5 | 1050 | 1050 | 1051 | 2000 | -6.5 | -0.615 | -50 | |
| 2023-09-13 | 14:10 | 3943 etc rela | 大石産業 | 1095.5 | 1057.5 | 1095.5 | 1057.5 | 4000 | -17 | -1.582 | 122.222 | |
| 2023-09-12 | 14:40 | 3943 etc rela | 大石産業 | 1074.5 | 1070 | 1074.5 | 1074.5 | 1800 | 4.5 | 0.421 | 125 | |
| 2023-09-11 | 10:44 | 3943 etc rela | 大石産業 | 1074.5 | 1070 | 1074 | 1070 | 800 | 0 | 0 | -33.333 | |
| 2023-09-08 | 14:50 | 3943 etc rela | 大石産業 | 1070 | 1050 | 1050 | 1070 | 1200 | 18.5 | 1.759 | 50 | |
| 2023-09-07 | 14:49 | 3943 etc rela | 大石産業 | 1065 | 1051.5 | 1065 | 1051.5 | 800 | -15 | -1.406 | 33.333 | |
| 2023-09-06 | 13:52 | 3943 etc rela | 大石産業 | 1074 | 1066.5 | 1074 | 1066.5 | 600 | 0 | 0 | -50 | |
| 2023-09-05 | 14:45 | 3943 etc rela | 大石産業 | 1076 | 1066.5 | 1070 | 1066.5 | 1200 | 6.5 | 0.613 | -33.333 | |
| 2023-09-04 | 13:13 | 3943 etc rela | 大石産業 | 1060 | 1042.5 | 1042.5 | 1060 | 1800 | 13 | 1.242 | -55 | |
| 2023-09-01 | 14:40 | 3943 etc rela | 大石産業 | 1050 | 1032.5 | 1032.5 | 1047 | 4000 | -2 | -0.191 | 81.818 | |
| 2023-08-31 | 13:56 | 3943 etc rela | 大石産業 | 1049.5 | 1037.5 | 1046 | 1049 | 2200 | -1 | -0.095 | 37.5 | |
| 2023-08-30 | 13:46 | 3943 etc rela | 大石産業 | 1069 | 1037.5 | 1052.5 | 1050 | 1600 | 4.5 | 0.43 | -33.333 | |
| 2023-08-29 | 15:00 | 3943 etc rela | 大石産業 | 1075 | 1033.5 | 1075 | 1045.5 | 2400 | 12.5 | 1.21 | -7.692 | |
| 2023-08-28 | 14:40 | 3943 etc rela | 大石産業 | 1033 | 1016 | 1024.5 | 1033 | 2600 | 8.5 | 0.83 | 85.714 | |
| 2023-08-25 | 14:59 | 3943 etc rela | 大石産業 | 1025 | 1017 | 1025 | 1024.5 | 1400 | 3.5 | 0.343 | -63.158 | |
| 2023-08-24 | 12:34 | 3943 etc rela | 大石産業 | 1025 | 1021 | 1025 | 1021 | 3800 | 6 | 0.591 | 850 | |
| 2023-08-23 | 09:00 | 3943 etc rela | 大石産業 | 1015 | 1015 | 1015 | 1015 | 400 | 0 | 0 | 100 | |
| 2023-08-22 | 14:55 | 3943 etc rela | 大石産業 | 1015 | 1015 | 1015 | 1015 | 200 | 9.5 | 0.945 | -95.455 | |
| 2023-08-21 | 14:26 | 3943 etc rela | 大石産業 | 1007.5 | 1002.5 | 1007.5 | 1005.5 | 4400 | -2 | -0.199 | 144.444 | |
| 2023-08-18 | 15:00 | 3943 etc rela | 大石産業 | 1019 | 1002.5 | 1019 | 1007.5 | 1800 | -12 | -1.177 | -70.968 | |
| 2023-08-17 | 14:05 | 3943 etc rela | 大石産業 | 1024.5 | 1011 | 1020 | 1019.5 | 6200 | -0.5 | -0.049 | 287.5 | |
| 2023-08-16 | 14:49 | 3943 etc rela | 大石産業 | 1029.5 | 1020 | 1029.5 | 1020 | 1600 | -10 | -0.971 | -42.857 | |
| 2023-08-15 | 12:30 | 3943 etc rela | 大石産業 | 1045.5 | 1029 | 1029 | 1030 | 2800 | 6.5 | 0.635 | 16.667 | |
| 2023-08-14 | 13:25 | 3943 etc rela | 大石産業 | 1024 | 1013 | 1013 | 1023.5 | 2400 | 11.5 | 1.136 | -20 | |
| 2023-08-10 | 14:55 | 3943 etc rela | 大石産業 | 1020 | 1011.5 | 1020 | 1012 | 3000 | -3 | -0.296 | 200 | |
| 2023-08-09 | 13:43 | 3943 etc rela | 大石産業 | 1022 | 1015 | 1022 | 1015 | 1000 | 0 | 0 | -66.667 | |
| 2023-08-08 | 12:53 | 3943 etc rela | 大石産業 | 1015 | 1003 | 1003 | 1015 | 3000 | 10 | 0.995 | -63.415 | |
| 2023-08-07 | 15:00 | 3943 etc rela | 大石産業 | 1015.5 | 1000 | 1015.5 | 1005 | 8200 | -22.5 | -2.19 | 41.379 | |
| 2023-08-04 | 14:55 | 3943 etc rela | 大石産業 | 1043 | 1027.5 | 1042.5 | 1027.5 | 5800 | -15 | -1.439 | -79.137 | |
| 2023-08-03 | 15:00 | 3943 etc rela | 大石産業 | 1044 | 1020 | 1025.5 | 1042.5 | 27800 | -62.5 | -5.656 | -5.442 | |
| 2023-08-02 | 15:00 | 3943 etc rela | 大石産業 | 1131.5 | 1068.5 | 1087.5 | 1105 | 29400 | 39 | 3.659 | 465.385 | |
| 2023-08-01 | 15:00 | 3943 etc rela | 大石産業 | 1070.5 | 1040.5 | 1040.5 | 1066 | 5200 | 14.5 | 1.379 | 36.842 | |
| 2023-07-31 | 15:00 | 3943 etc rela | 大石産業 | 1069.5 | 1051.5 | 1060 | 1051.5 | 3800 | 1.5 | 0.143 | 280 | |
| 2023-07-28 | 13:34 | 3943 etc rela | 大石産業 | 1058.5 | 1050 | 1058.5 | 1050 | 1000 | -8.5 | -0.803 | -80 | |
| 2023-07-27 | 12:52 | 3943 etc rela | 大石産業 | 1064.5 | 1045 | 1064.5 | 1058.5 | 5000 | -6 | -0.564 | 212.5 | |
| 2023-07-26 | 14:56 | 3943 etc rela | 大石産業 | 1064.5 | 1057.5 | 1062.5 | 1064.5 | 1600 | -0.5 | -0.047 | 166.667 | |
| 2023-07-25 | 14:13 | 3943 etc rela | 大石産業 | 1069 | 1065 | 1069 | 1065 | 600 | -2 | -0.187 | -82.353 | |
| 2023-07-24 | 15:00 | 3943 etc rela | 大石産業 | 1069.5 | 1048.5 | 1069.5 | 1067 | 3400 | 18.5 | 1.764 | -41.379 | |
| 2023-07-21 | 14:28 | 3943 etc rela | 大石産業 | 1050 | 1045.5 | 1046.5 | 1048.5 | 5800 | 5 | 0.479 | 81.25 | |
| 2023-07-20 | 14:52 | 3943 etc rela | 大石産業 | 1052 | 1028.5 | 1028.5 | 1043.5 | 3200 | -6.5 | -0.619 | -48.387 | |
| 2023-07-19 | 15:00 | 3943 etc rela | 大石産業 | 1065.5 | 1026 | 1065.5 | 1050 | 6200 | 5 | 0.478 | -8.824 | |
| 2023-07-18 | 14:29 | 3943 etc rela | 大石産業 | 1045 | 1042 | 1042 | 1045 | 6800 | 3 | 0.288 | 240 | |
| 2023-07-14 | 14:53 | 3943 etc rela | 大石産業 | 1043 | 1031 | 1031 | 1042 | 2000 | 12.5 | 1.214 | -71.429 | |
| 2023-07-13 | 14:56 | 3943 etc rela | 大石産業 | 1051.5 | 1025 | 1051.5 | 1029.5 | 7000 | -30 | -2.832 | 25 | |
| 2023-07-12 | 15:00 | 3943 etc rela | 大石産業 | 1061 | 1037 | 1055 | 1059.5 | 5600 | 4 | 0.379 | -15.152 | |
| 2023-07-11 | 15:00 | 3943 etc rela | 大石産業 | 1086 | 1055.5 | 1075.5 | 1055.5 | 6600 | -20 | -1.86 | -10.811 | |
| 2023-07-10 | 14:48 | 3943 etc rela | 大石産業 | 1075.5 | 1065 | 1072.5 | 1075.5 | 7400 | 23.5 | 2.234 | -31.481 | |
| 2023-07-07 | 14:59 | 3943 etc rela | 大石産業 | 1059.5 | 1015 | 1049 | 1052 | 10800 | 20.5 | 1.987 | 31.707 | |
| 2023-07-06 | 14:58 | 3943 etc rela | 大石産業 | 1054 | 1013 | 1050 | 1031.5 | 8200 | -18.5 | -1.762 | 41.379 | |
| 2023-07-05 | 14:53 | 3943 etc rela | 大石産業 | 1050 | 1009 | 1009 | 1050 | 5800 | 21.5 | 2.09 | -25.641 | |
| 2023-07-04 | 14:55 | 3943 etc rela | 大石産業 | 1060 | 1028.5 | 1055 | 1028.5 | 7800 | -6.5 | -0.628 | -15.217 | |
| 2023-07-03 | 14:26 | 3943 etc rela | 大石産業 | 1049.5 | 1025.5 | 1025.5 | 1035 | 9200 | 20.5 | 2.021 | 64.286 | |
| 2023-06-30 | 14:59 | 3943 etc rela | 大石産業 | 1016 | 992.5 | 994 | 1014.5 | 5600 | 19.5 | 1.96 | 12 | |
| 2023-06-29 | 14:57 | 3943 etc rela | 大石産業 | 1010 | 995 | 999.5 | 995 | 5000 | 1 | 0.101 | -80.916 | |
| 2023-06-28 | 15:00 | 3943 etc rela | 大石産業 | 1002.5 | 967.5 | 980 | 994 | 26200 | 22.5 | 2.316 | 385.185 | |
| 2023-06-27 | 14:39 | 3943 etc rela | 大石産業 | 998.5 | 971.5 | 998.5 | 971.5 | 5400 | -18.5 | -1.869 | -12.903 | |
| 2023-06-26 | 15:00 | 3943 etc rela | 大石産業 | 1000 | 969.5 | 969.5 | 990 | 6200 | 25 | 2.591 | 93.75 | |
| 2023-06-23 | 14:34 | 3943 etc rela | 大石産業 | 969.5 | 965 | 969 | 965 | 3200 | -4 | -0.413 | -27.273 | |
| 2023-06-22 | 14:33 | 3943 etc rela | 大石産業 | 977.5 | 967.5 | 967.5 | 969 | 4400 | 5.5 | 0.571 | -33.333 | |
| 2023-06-21 | 14:40 | 3943 etc rela | 大石産業 | 965.5 | 961 | 961.5 | 963.5 | 6600 | -0.5 | -0.052 | -49.231 | |
| 2023-06-20 | 14:59 | 3943 etc rela | 大石産業 | 970 | 960 | 969.5 | 964 | 13000 | 0 | 0 | 35.417 | |
| 2023-06-19 | 14:55 | 3943 etc rela | 大石産業 | 970 | 945 | 945 | 964 | 9600 | 19 | 2.011 | 860 | |
| 2023-06-16 | 14:52 | 3943 etc rela | 大石産業 | 945 | 937.5 | 938.5 | 945 | 1000 | 6.5 | 0.693 | -75 | |
| 2023-06-15 | 14:22 | 3943 etc rela | 大石産業 | 939 | 935.5 | 938.5 | 938.5 | 4000 | 0 | 0 | 66.667 | |
| 2023-06-14 | 12:40 | 3943 etc rela | 大石産業 | 940.5 | 938.5 | 939.5 | 938.5 | 2400 | 4.5 | 0.482 | -55.556 | |
| 2023-06-13 | 14:49 | 3943 etc rela | 大石産業 | 937.5 | 933 | 934 | 934 | 5400 | 0 | 0 | -55.738 | |
| 2023-06-12 | 14:46 | 3943 etc rela | 大石産業 | 947.5 | 927.5 | 927.5 | 934 | 12200 | 7 | 0.755 | 1120 | |
| 2023-06-09 | 15:00 | 3943 etc rela | 大石産業 | 932.5 | 927 | 928.5 | 927 | 1000 | -5.5 | -0.59 | -44.444 | |
| 2023-06-08 | 14:58 | 3943 etc rela | 大石産業 | 932.5 | 925.5 | 926 | 932.5 | 1800 | 0 | 0 | -30.769 | |
| 2023-06-07 | 14:34 | 3943 etc rela | 大石産業 | 935 | 927.5 | 934 | 932.5 | 2600 | 0 | 0 | 8.333 | |
| 2023-06-06 | 15:00 | 3943 etc rela | 大石産業 | 939.5 | 925 | 939.5 | 932.5 | 2400 | -3.5 | -0.374 | 9.091 | |
| 2023-06-05 | 12:53 | 3943 etc rela | 大石産業 | 938 | 925 | 925 | 936 | 2200 | 11 | 1.189 | -8.333 | |
| 2023-06-02 | 13:18 | 3943 etc rela | 大石産業 | 925 | 920.5 | 922 | 925 | 2400 | 3 | 0.325 | -50 | |
| 2023-06-01 | 14:10 | 3943 etc rela | 大石産業 | 924 | 920 | 921 | 922 | 4800 | 0 | 0 | -52 | |
| 2023-05-31 | 15:00 | 3943 etc rela | 大石産業 | 929.5 | 921.5 | 929.5 | 922 | 10000 | -7.5 | -0.807 | 354.545 | |
| 2023-05-30 | 14:25 | 3943 etc rela | 大石産業 | 930.5 | 927.5 | 930.5 | 929.5 | 2200 | -1 | -0.107 | -50 | |
| 2023-05-29 | 14:40 | 3943 etc rela | 大石産業 | 937 | 925 | 937 | 930.5 | 4400 | -1.5 | -0.161 | -42.105 | |
| 2023-05-26 | 14:48 | 3943 etc rela | 大石産業 | 932 | 925 | 930 | 932 | 7600 | -7.5 | -0.798 | 52 | |
| 2023-05-25 | 14:57 | 3943 etc rela | 大石産業 | 945 | 930.5 | 937.5 | 939.5 | 5000 | 0 | 0 | 47.059 | |
| 2023-05-24 | 12:40 | 3943 etc rela | 大石産業 | 949.5 | 939.5 | 940.5 | 939.5 | 3400 | -2 | -0.212 | -22.727 | |
| 2023-05-23 | 14:51 | 3943 etc rela | 大石産業 | 942.5 | 940 | 941.5 | 941.5 | 4400 | 0 | 0 | -29.032 | |
| 2023-05-22 | 14:18 | 3943 etc rela | 大石産業 | 952.5 | 937.5 | 940 | 941.5 | 6200 | 1 | 0.106 | 40.909 | |
| 2023-05-19 | 13:35 | 3943 etc rela | 大石産業 | 945 | 937 | 945 | 940.5 | 4400 | 0.5 | 0.053 | -45 | |
| 2023-05-18 | 14:50 | 3943 etc rela | 大石産業 | 954.5 | 936 | 954.5 | 940 | 8000 | 4 | 0.427 | 37.931 | |
| 2023-05-17 | 15:00 | 3943 etc rela | 大石産業 | 942 | 933 | 933 | 936 | 5800 | 3.5 | 0.375 | -47.273 | |
| 2023-05-16 | 14:59 | 3943 etc rela | 大石産業 | 945 | 931.5 | 935 | 932.5 | 11000 | 0 | 0 | -3.509 | |
| 2023-05-15 | 14:59 | 3943 etc rela | 大石産業 | 940 | 932.5 | 934.5 | 932.5 | 11400 | 1 | 0.107 | 42.5 | |
| 2023-05-12 | 15:00 | 3943 etc rela | 大石産業 | 946.5 | 930 | 946.5 | 931.5 | 8000 | -15 | -1.585 | -51.807 | |
| 2023-05-11 | 15:00 | 3943 etc rela | 大石産業 | 950.5 | 945 | 945 | 946.5 | 16600 | 1.5 | 0.159 | 167.742 | |
| 2023-05-10 | 14:57 | 3943 etc rela | 大石産業 | 948 | 935.5 | 948 | 945 | 6200 | -3 | -0.316 | 55 | |
| 2023-05-09 | 14:40 | 3943 etc rela | 大石産業 | 950 | 931 | 932.5 | 948 | 4000 | 15.5 | 1.662 | 185.714 | |
| 2023-05-08 | 14:39 | 3943 etc rela | 大石産業 | 940.5 | 930.5 | 930.5 | 932.5 | 1400 | 2 | 0.215 | -85.106 | |
| 2023-05-02 | 14:52 | 3943 etc rela | 大石産業 | 940 | 928 | 931.5 | 930.5 | 9400 | 0 | 0 | 261.538 | |
| 2023-05-01 | 12:43 | 3943 etc rela | 大石産業 | 939.5 | 926.5 | 939.5 | 930.5 | 2600 | 4 | 0.432 | 85.714 | |
| 2023-04-28 | 12:30 | 3943 etc rela | 大石産業 | 939 | 926.5 | 939 | 926.5 | 1400 | 6 | 0.652 | 133.333 | |
| 2023-04-27 | 15:00 | 3943 etc rela | 大石産業 | 935.5 | 920.5 | 926.5 | 920.5 | 600 | -3 | -0.325 | -88 | |
| 2023-04-26 | 14:12 | 3943 etc rela | 大石産業 | 931.5 | 915.5 | 930 | 923.5 | 5000 | -6.5 | -0.699 | -24.242 | |
| 2023-04-25 | 14:05 | 3943 etc rela | 大石産業 | 940 | 927.5 | 928 | 930 | 6600 | 0.5 | 0.054 | 17.857 | |
| 2023-04-24 | 14:46 | 3943 etc rela | 大石産業 | 932 | 928 | 929.5 | 929.5 | 5600 | 0 | 0 | -36.364 | |
| 2023-04-21 | 15:00 | 3943 etc rela | 大石産業 | 935 | 925 | 934.5 | 929.5 | 8800 | 0 | 0 | 29.412 | |
| 2023-04-20 | 15:00 | 3943 etc rela | 大石産業 | 933.5 | 920 | 929.5 | 929.5 | 6800 | 11.5 | 1.253 | -49.254 | |
| 2023-04-19 | 15:00 | 3943 etc rela | 大石産業 | 927.5 | 913 | 921.5 | 918 | 13400 | 7 | 0.768 | 318.75 | |
| 2023-04-18 | 14:50 | 3943 etc rela | 大石産業 | 918.5 | 906 | 917.5 | 911 | 3200 | -6.5 | -0.708 | -36 | |
| 2023-04-17 | 13:04 | 3943 etc rela | 大石産業 | 922.5 | 917.5 | 921 | 917.5 | 5000 | 0 | 0 | -63.768 | |
| 2023-04-14 | 14:59 | 3943 etc rela | 大石産業 | 920 | 900.5 | 910 | 917.5 | 13800 | 7.5 | 0.824 | 1050 | |
| 2023-04-13 | 14:59 | 3943 etc rela | 大石産業 | 910 | 899 | 900 | 910 | 1200 | 9 | 0.999 | -53.846 | |
| 2023-04-12 | 14:29 | 3943 etc rela | 大石産業 | 901 | 896.5 | 900 | 901 | 2600 | 6 | 0.67 | -69.048 | |
| 2023-04-11 | 15:00 | 3943 etc rela | 大石産業 | 900 | 895 | 900 | 895 | 8400 | -5 | -0.556 | 16.667 | |
| 2023-04-10 | 14:56 | 3943 etc rela | 大石産業 | 909.5 | 899.5 | 908 | 900 | 7200 | -8 | -0.881 | 33.333 | |
| 2023-04-07 | 14:01 | 3943 etc rela | 大石産業 | 919.5 | 905 | 910.5 | 908 | 5400 | -3.5 | -0.384 | 12.5 | |
| 2023-04-06 | 14:45 | 3943 etc rela | 大石産業 | 917 | 910 | 916 | 911.5 | 4800 | 0 | 0 | -63.636 | |
| 2023-04-05 | 14:59 | 3943 etc rela | 大石産業 | 916.5 | 904.5 | 910 | 911.5 | 13200 | 7.5 | 0.83 | 200 | |
| 2023-04-04 | 15:00 | 3943 etc rela | 大石産業 | 907.5 | 901 | 901 | 904 | 4400 | -3.5 | -0.386 | -58.491 | |
| 2023-04-03 | 14:59 | 3943 etc rela | 大石産業 | 910 | 903 | 910 | 907.5 | 10600 | 0 | 0 | -26.389 | |
| 2023-03-31 | 14:59 | 3943 etc rela | 大石産業 | 909 | 894.5 | 895 | 907.5 | 14400 | 13 | 1.453 | 94.595 | |
| 2023-03-30 | 14:57 | 3943 etc rela | 大石産業 | 895 | 890.5 | 895 | 894.5 | 7400 | -8.5 | -0.941 | -53.165 | |
| 2023-03-29 | 15:00 | 3943 etc rela | 大石産業 | 919 | 898.5 | 899.5 | 903 | 15800 | 4.5 | 0.501 | 295 | |
| 2023-03-28 | 14:47 | 3943 etc rela | 大石産業 | 899.5 | 896.5 | 899.5 | 898.5 | 4000 | -1 | -0.111 | -28.571 | |
| 2023-03-27 | 15:00 | 3943 etc rela | 大石産業 | 904.5 | 889 | 890 | 899.5 | 5600 | 11 | 1.238 | 27.273 | |
| 2023-03-24 | 13:54 | 3943 etc rela | 大石産業 | 892 | 886.5 | 891 | 888.5 | 4400 | 1 | 0.113 | 37.5 | |
| 2023-03-23 | 14:48 | 3943 etc rela | 大石産業 | 892 | 885 | 892 | 887.5 | 3200 | -4.5 | -0.504 | 45.455 | |
| 2023-03-22 | 15:00 | 3943 etc rela | 大石産業 | 897 | 885 | 891 | 892 | 2200 | 10.5 | 1.191 | -67.647 | |
| 2023-03-20 | 14:44 | 3943 etc rela | 大石産業 | 891.5 | 881 | 891.5 | 881.5 | 6800 | -10 | -1.122 | 61.905 | |
| 2023-03-17 | 15:00 | 3943 etc rela | 大石産業 | 906 | 890 | 890 | 891.5 | 4200 | 1.5 | 0.169 | -57.143 | |
| 2023-03-16 | 15:00 | 3943 etc rela | 大石産業 | 890 | 880 | 889 | 890 | 9800 | 0 | 0 | -7.547 | |
| 2023-03-15 | 14:58 | 3943 etc rela | 大石産業 | 906 | 888.5 | 890 | 890 | 10600 | 0 | 0 | 140.909 | |
| 2023-03-14 | 14:40 | 3943 etc rela | 大石産業 | 890.5 | 887 | 888.5 | 890 | 4400 | -1 | -0.112 | -55.102 | |
| 2023-03-13 | 14:35 | 3943 etc rela | 大石産業 | 904 | 890 | 904 | 891 | 9800 | -15.5 | -1.71 | 13.953 | |
| 2023-03-10 | 14:58 | 3943 etc rela | 大石産業 | 910.5 | 903.5 | 905 | 906.5 | 8600 | -1 | -0.11 | 38.71 | |
| 2023-03-09 | 14:56 | 3943 etc rela | 大石産業 | 909.5 | 905 | 907.5 | 907.5 | 6200 | 0 | 0 | 63.158 | |
| 2023-03-08 | 15:00 | 3943 etc rela | 大石産業 | 909 | 903 | 903 | 907.5 | 3800 | 4.5 | 0.498 | -45.714 | |
| 2023-03-07 | 15:00 | 3943 etc rela | 大石産業 | 909.5 | 903 | 909.5 | 903 | 7000 | -6.5 | -0.715 | -56.79 | |
| 2023-03-06 | 15:00 | 3943 etc rela | 大石産業 | 909.5 | 900 | 900 | 909.5 | 16200 | 12 | 1.337 | 268.182 | |
| 2023-03-03 | 14:59 | 3943 etc rela | 大石産業 | 897.5 | 894 | 897.5 | 897.5 | 4400 | 0 | 0 | -62.069 | |
| 2023-03-02 | 15:00 | 3943 etc rela | 大石産業 | 905 | 894 | 894 | 897.5 | 11600 | 4 | 0.448 | -10.769 | |
| 2023-03-01 | 14:59 | 3943 etc rela | 大石産業 | 900 | 892.5 | 892.5 | 893.5 | 13000 | 2.5 | 0.281 | -35.644 | |
| 2023-02-28 | 14:56 | 3943 etc rela | 大石産業 | 892.5 | 890 | 891.5 | 891 | 20200 | -1.5 | -0.168 | 129.545 | |
| 2023-02-27 | 14:57 | 3943 etc rela | 大石産業 | 899 | 885 | 885 | 892.5 | 8800 | 7.5 | 0.847 | 22.222 | |
| 2023-02-24 | 15:00 | 3943 etc rela | 大石産業 | 887 | 884 | 884 | 885 | 7200 | 1 | 0.113 | 414.286 | |
| 2023-02-22 | 12:30 | 3943 etc rela | 大石産業 | 884 | 884 | 884 | 884 | 1400 | 0 | 0 | -61.111 | |
| 2023-02-21 | 14:25 | 3943 etc rela | 大石産業 | 884 | 883.5 | 884 | 884 | 3600 | 0 | 0 | -53.846 | |
| 2023-02-20 | 15:00 | 3943 etc rela | 大石産業 | 884.5 | 878 | 878 | 884 | 7800 | 4.5 | 0.512 | 95 | |
| 2023-02-17 | 15:00 | 3943 etc rela | 大石産業 | 879.5 | 878.5 | 878.5 | 879.5 | 4000 | 0.5 | 0.057 | 25 | |
| 2023-02-16 | 13:23 | 3943 etc rela | 大石産業 | 879 | 875 | 875 | 879 | 3200 | 0 | 0 | 0 | |
| 2023-02-15 | 14:36 | 3943 etc rela | 大石産業 | 879 | 874.5 | 875 | 879 | 3200 | 3 | 0.342 | -40.741 | |
| 2023-02-14 | 14:13 | 3943 etc rela | 大石産業 | 878.5 | 875 | 875 | 876 | 5400 | 1 | 0.114 | -22.857 | |
| 2023-02-13 | 14:58 | 3943 etc rela | 大石産業 | 875 | 872.5 | 873.5 | 875 | 7000 | 1 | 0.114 | -16.667 | |
| 2023-02-10 | 14:36 | 3943 etc rela | 大石産業 | 876.5 | 873.5 | 875 | 874 | 8400 | -2.5 | -0.285 | 10.526 | |
| 2023-02-09 | 14:48 | 3943 etc rela | 大石産業 | 877.5 | 873.5 | 876.5 | 876.5 | 7600 | 0 | 0 | 123.529 | |
| 2023-02-08 | 13:24 | 3943 etc rela | 大石産業 | 877 | 874.5 | 875 | 876.5 | 3400 | -0.5 | -0.057 | -32 | |
| 2023-02-07 | 13:47 | 3943 etc rela | 大石産業 | 877 | 874.5 | 877 | 877 | 5000 | 0 | 0 | 127.273 | |
| 2023-02-06 | 12:38 | 3943 etc rela | 大石産業 | 881 | 876 | 881 | 877 | 2200 | 1 | 0.114 | -81.356 | |
| 2023-02-03 | 14:01 | 3943 etc rela | 大石産業 | 885 | 875 | 885 | 876 | 11800 | -12 | -1.351 | 31.111 | |
| 2023-02-02 | 14:59 | 3943 etc rela | 大石産業 | 905 | 885.5 | 885.5 | 888 | 9000 | 1 | 0.113 | 55.172 | |
| 2023-02-01 | 15:00 | 3943 etc rela | 大石産業 | 890.5 | 885 | 885.5 | 887 | 5800 | -4 | -0.449 | -9.375 | |
| 2023-01-31 | 15:00 | 3943 etc rela | 大石産業 | 892.5 | 884.5 | 884.5 | 891 | 6400 | 2 | 0.225 | -77.778 | |
| 2023-01-30 | 15:00 | 3943 etc rela | 大石産業 | 899.5 | 881.5 | 890 | 889 | 28800 | 7.5 | 0.851 | 251.22 | |
| 2023-01-27 | 14:58 | 3943 etc rela | 大石産業 | 881.5 | 875 | 875 | 881.5 | 8200 | 6.5 | 0.743 | 173.333 | |
| 2023-01-26 | 14:57 | 3943 etc rela | 大石産業 | 875 | 873.5 | 875 | 875 | 3000 | -2 | -0.228 | -16.667 | |
| 2023-01-25 | 13:35 | 3943 etc rela | 大石産業 | 878 | 875 | 875 | 877 | 3600 | 0 | 0 | 28.571 | |
| 2023-01-24 | 13:04 | 3943 etc rela | 大石産業 | 877 | 875 | 875 | 877 | 2800 | 0 | 0 | -39.13 | |
| 2023-01-23 | 14:35 | 3943 etc rela | 大石産業 | 877 | 874 | 874.5 | 877 | 4600 | 2.5 | 0.286 | 130 | |
| 2023-01-20 | 14:59 | 3943 etc rela | 大石産業 | 875 | 874.5 | 875 | 874.5 | 2000 | 0 | 0 | 100 | |
| 2023-01-19 | 14:57 | 3943 etc rela | 大石産業 | 875 | 873 | 874 | 874.5 | 1000 | 0.5 | 0.057 | -80 | |
| 2023-01-18 | 14:29 | 3943 etc rela | 大石産業 | 875 | 873.5 | 874 | 874 | 5000 | 0.5 | 0.057 | 25 | |
| 2023-01-17 | 14:25 | 3943 etc rela | 大石産業 | 875 | 872.5 | 874.5 | 873.5 | 4000 | -1 | -0.114 | -4.762 | |
| 2023-01-16 | 14:14 | 3943 etc rela | 大石産業 | 876 | 874.5 | 875 | 874.5 | 4200 | 0 | 0 | 162.5 | |
| 2023-01-13 | 15:00 | 3943 etc rela | 大石産業 | 875 | 872.5 | 872.5 | 874.5 | 1600 | 2 | 0.229 | -61.905 | |
| 2023-01-12 | 14:57 | 3943 etc rela | 大石産業 | 875 | 872.5 | 875 | 872.5 | 4200 | 0 | 0 | 600 | |
| 2023-01-11 | 15:00 | 3943 etc rela | 大石産業 | 875 | 872.5 | 875 | 872.5 | 600 | 1 | 0.115 | -82.353 | |
| 2023-01-10 | 13:46 | 3943 etc rela | 大石産業 | 875.5 | 871.5 | 875 | 871.5 | 3400 | -3 | -0.343 | 750 | |
| 2023-01-06 | 14:42 | 3943 etc rela | 大石産業 | 874.5 | 874.5 | 874.5 | 874.5 | 400 | 3 | 0.344 | -80 | |
| 2023-01-05 | 14:56 | 3943 etc rela | 大石産業 | 875 | 870.5 | 875 | 871.5 | 2000 | 0 | 0 | -9.091 | |
| 2023-01-04 | 13:46 | 3943 etc rela | 大石産業 | 875 | 871.5 | 875 | 871.5 | 2200 | -1.5 | -0.172 | -64.516 | |
| 2022-12-30 | 13:11 | 3943 etc rela | 大石産業 | 874.5 | 867.5 | 867.5 | 873 | 6200 | 5.5 | 0.634 | 181.818 | |
| 2022-12-29 | 14:47 | 3943 etc rela | 大石産業 | 877.5 | 867.5 | 877.5 | 867.5 | 2200 | -2.5 | -0.287 | -15.385 | |
| 2022-12-28 | 13:07 | 3943 etc rela | 大石産業 | 875 | 867.5 | 867.5 | 870 | 2600 | 2.5 | 0.288 | 225 | |
| 2022-12-27 | 14:14 | 3943 etc rela | 大石産業 | 872.5 | 867.5 | 872.5 | 867.5 | 800 | -4.5 | -0.516 | -55.556 | |
| 2022-12-26 | 13:06 | 3943 etc rela | 大石産業 | 875 | 872 | 874.5 | 872 | 1800 | 0 | 0 | -25 | |
| 2022-12-23 | 14:04 | 3943 etc rela | 大石産業 | 875 | 870.5 | 872 | 872 | 2400 | 0 | 0 | 71.429 | |
| 2022-12-22 | 14:29 | 3943 etc rela | 大石産業 | 874.5 | 872 | 874.5 | 872 | 1400 | 4.5 | 0.519 | -63.158 | |
| 2022-12-21 | 14:49 | 3943 etc rela | 大石産業 | 875 | 866.5 | 866.5 | 867.5 | 3800 | -0.5 | -0.058 | -57.778 | |
| 2022-12-20 | 14:59 | 3943 etc rela | 大石産業 | 879 | 866.5 | 879 | 868 | 9000 | -3.5 | -0.402 | -2.174 | |
| 2022-12-19 | 14:57 | 3943 etc rela | 大石産業 | 875 | 870.5 | 870.5 | 871.5 | 9200 | 1 | 0.115 | 283.333 | |
| 2022-12-16 | 14:55 | 3943 etc rela | 大石産業 | 873.5 | 869.5 | 869.5 | 870.5 | 2400 | 0.5 | 0.057 | 20 | |
| 2022-12-15 | 14:33 | 3943 etc rela | 大石産業 | 870.5 | 866.5 | 870 | 870 | 2000 | 0 | 0 | -41.176 | |
| 2022-12-14 | 14:47 | 3943 etc rela | 大石産業 | 872 | 865 | 872 | 870 | 3400 | 5 | 0.578 | 1600 | |
| 2022-12-13 | 11:29 | 3943 etc rela | 大石産業 | 865 | 865 | 865 | 865 | 200 | 1 | 0.116 | -95.833 | |
| 2022-12-12 | 14:32 | 3943 etc rela | 大石産業 | 866 | 860.5 | 864 | 864 | 4800 | 0.5 | 0.058 | 700 | |
| 2022-12-09 | 13:48 | 3943 etc rela | 大石産業 | 867.5 | 863.5 | 867.5 | 863.5 | 600 | 3 | 0.349 | -81.25 | |
| 2022-12-08 | 12:58 | 3943 etc rela | 大石産業 | 868 | 860 | 867 | 860.5 | 3200 | -3 | -0.347 | 220 | |
| 2022-12-07 | 14:17 | 3943 etc rela | 大石産業 | 863.5 | 861.5 | 862 | 863.5 | 1000 | 5.5 | 0.641 | -95.327 | |
| 2022-12-06 | 14:59 | 3943 etc rela | 大石産業 | 867 | 855.5 | 865 | 858 | 21400 | -7 | -0.809 | 664.286 | |
| 2022-12-05 | 15:00 | 3943 etc rela | 大石産業 | 875 | 865 | 865.5 | 865 | 2800 | -5.5 | -0.632 | -53.333 | |
| 2022-12-02 | 14:58 | 3943 etc rela | 大石産業 | 874 | 860 | 867 | 870.5 | 6000 | 3.5 | 0.404 | -53.125 | |
| 2022-12-01 | 14:46 | 3943 etc rela | 大石産業 | 872.5 | 866.5 | 868.5 | 867 | 12800 | -1.5 | -0.173 | -42.342 | |
| 2022-11-30 | 14:30 | 3943 etc rela | 大石産業 | 874 | 868 | 874 | 868.5 | 22200 | -5.5 | -0.629 | 404.545 | |
| 2022-11-29 | 14:03 | 3943 etc rela | 大石産業 | 875 | 873 | 874.5 | 874 | 4400 | 0.5 | 0.057 | 37.5 | |
| 2022-11-28 | 11:29 | 3943 etc rela | 大石産業 | 875 | 873.5 | 875 | 873.5 | 3200 | -3 | -0.342 | -79.221 | |
| 2022-11-25 | 15:00 | 3943 etc rela | 大石産業 | 879 | 868.5 | 875.5 | 876.5 | 15400 | -1.5 | -0.171 | 102.632 | |
| 2022-11-24 | 14:15 | 3943 etc rela | 大石産業 | 900 | 875 | 875 | 878 | 7600 | 3.5 | 0.4 | 322.222 | |
| 2022-11-22 | 15:00 | 3943 etc rela | 大石産業 | 874.5 | 871.5 | 874 | 874.5 | 1800 | 0 | 0 | -55 | |
| 2022-11-21 | 14:35 | 3943 etc rela | 大石産業 | 875.5 | 874 | 874 | 874.5 | 4000 | 0.5 | 0.057 | 233.333 | |
| 2022-11-18 | 14:27 | 3943 etc rela | 大石産業 | 874.5 | 871 | 874.5 | 874 | 1200 | -0.5 | -0.057 | -57.143 | |
| 2022-11-17 | 12:49 | 3943 etc rela | 大石産業 | 874.5 | 874 | 874 | 874.5 | 2800 | 0.5 | 0.057 | 366.667 | |
| 2022-11-16 | 11:25 | 3943 etc rela | 大石産業 | 874 | 874 | 874 | 874 | 600 | 0 | 0 | -90.323 | |
| 2022-11-15 | 14:48 | 3943 etc rela | 大石産業 | 874 | 869 | 874 | 874 | 6200 | 0 | 0 | -3.125 | |
| 2022-11-14 | 13:35 | 3943 etc rela | 大石産業 | 877.5 | 870.5 | 871 | 874 | 6400 | 0 | 0 | -68.627 | |
| 2022-11-11 | 14:48 | 3943 etc rela | 大石産業 | 877.5 | 865.5 | 866.5 | 874 | 20400 | 8.5 | 0.982 | 5000 | |
| 2022-11-10 | 12:56 | 3943 etc rela | 大石産業 | 865.5 | 865 | 865 | 865.5 | 400 | 0 | 0 | -75 | |
| 2022-11-09 | 12:30 | 3943 etc rela | 大石産業 | 866 | 865.5 | 866 | 865.5 | 1600 | -4.5 | -0.517 | -61.905 | |
| 2022-11-08 | 14:55 | 3943 etc rela | 大石産業 | 874.5 | 870 | 871 | 870 | 4200 | -0.5 | -0.057 | -57.143 | |
| 2022-11-07 | 14:49 | 3943 etc rela | 大石産業 | 877.5 | 870 | 873 | 870.5 | 9800 | -0.5 | -0.057 | -5.769 | |
| 2022-11-04 | 14:53 | 3943 etc rela | 大石産業 | 876 | 868.5 | 870 | 871 | 10400 | 1 | 0.115 | 246.667 | |
| 2022-11-02 | 15:00 | 3943 etc rela | 大石産業 | 870 | 864.5 | 864.5 | 870 | 3000 | 0 | 0 | -44.444 | |
| 2022-11-01 | 15:00 | 3943 etc rela | 大石産業 | 870 | 864 | 865 | 870 | 5400 | 5 | 0.578 | 92.857 | |
| 2022-10-31 | 15:00 | 3943 etc rela | 大石産業 | 865 | 859.5 | 862 | 865 | 2800 | 4.5 | 0.523 | -58.824 | |
| 2022-10-28 | 12:54 | 3943 etc rela | 大石産業 | 865 | 860.5 | 860.5 | 860.5 | 6800 | 0 | 0 | 1033.333 | |
| 2022-10-27 | 14:15 | 3943 etc rela | 大石産業 | 860.5 | 860.5 | 860.5 | 860.5 | 600 | -1.5 | -0.174 | -86.364 | |
| 2022-10-26 | 10:20 | 3943 etc rela | 大石産業 | 862 | 860 | 861 | 862 | 4400 | 1 | 0.116 | 144.444 | |
| 2022-10-25 | 14:59 | 3943 etc rela | 大石産業 | 861.5 | 861 | 861.5 | 861 | 1800 | -0.5 | -0.058 | -62.5 | |
| 2022-10-24 | 10:56 | 3943 etc rela | 大石産業 | 865 | 861.5 | 861.5 | 861.5 | 4800 | 0 | 0 | 1100 | |
| 2022-10-21 | 13:42 | 3943 etc rela | 大石産業 | 861.5 | 858 | 858 | 861.5 | 400 | 0 | 0 | -60 | |
| 2022-10-20 | 14:01 | 3943 etc rela | 大石産業 | 861.5 | 861 | 861.5 | 861.5 | 1000 | 0 | 0 | 66.667 | |
| 2022-10-19 | 14:14 | 3943 etc rela | 大石産業 | 861.5 | 860 | 860 | 861.5 | 600 | 1.5 | 0.174 | -85 | |
| 2022-10-18 | 15:00 | 3943 etc rela | 大石産業 | 866.5 | 855.5 | 855.5 | 860 | 4000 | 0 | 0 | 25 | |
| 2022-10-17 | 10:50 | 3943 etc rela | 大石産業 | 861 | 860 | 860 | 860 | 3200 | 0 | 0 | 220 | |
| 2022-10-14 | 14:40 | 3943 etc rela | 大石産業 | 862 | 854 | 854 | 860 | 1000 | 5.5 | 0.644 | -54.545 | |
| 2022-10-13 | 13:14 | 3943 etc rela | 大石産業 | 856.5 | 853.5 | 856.5 | 854.5 | 2200 | -2.5 | -0.292 | 1000 | |
| 2022-10-12 | 12:39 | 3943 etc rela | 大石産業 | 857 | 857 | 857 | 857 | 200 | 0 | 0 | -91.667 | |
| 2022-10-11 | 15:00 | 3943 etc rela | 大石産業 | 860.5 | 855.5 | 855.5 | 857 | 2400 | -3.5 | -0.407 | 33.333 | |
| 2022-10-07 | 14:54 | 3943 etc rela | 大石産業 | 860.5 | 855.5 | 855.5 | 860.5 | 1800 | 5 | 0.584 | -76.316 | |
| 2022-10-06 | 15:00 | 3943 etc rela | 大石産業 | 861.5 | 855 | 861.5 | 855.5 | 7600 | -4.5 | -0.523 | 533.333 | |
| 2022-10-05 | 14:23 | 3943 etc rela | 大石産業 | 860 | 858 | 858 | 860 | 1200 | 2.5 | 0.292 | -89.474 | |
| 2022-10-04 | 12:48 | 3943 etc rela | 大石産業 | 857.5 | 855 | 855 | 857.5 | 11400 | 3 | 0.351 | 307.143 | |
| 2022-10-03 | 15:00 | 3943 etc rela | 大石産業 | 856.5 | 854.5 | 856 | 854.5 | 2800 | -1.5 | -0.175 | 600 | |
| 2022-09-30 | 11:26 | 3943 etc rela | 大石産業 | 856.5 | 856 | 856.5 | 856 | 400 | -0.5 | -0.058 | -71.429 | |
| 2022-09-29 | 13:52 | 3943 etc rela | 大石産業 | 867 | 855 | 855 | 856.5 | 1400 | -9.5 | -1.097 | -30 | |
| 2022-09-28 | 15:00 | 3943 etc rela | 大石産業 | 866 | 857 | 862 | 866 | 2000 | 8.5 | 0.991 | 0 | |
| 2022-09-27 | 14:55 | 3943 etc rela | 大石産業 | 858.5 | 857 | 857 | 857.5 | 2000 | 0.5 | 0.058 | -81.132 | |
| 2022-09-26 | 14:56 | 3943 etc rela | 大石産業 | 866.5 | 857 | 861 | 857 | 10600 | -3.5 | -0.407 | 103.846 | |
| 2022-09-22 | 14:55 | 3943 etc rela | 大石産業 | 866.5 | 860.5 | 861.5 | 860.5 | 5200 | -1 | -0.116 | -65.789 | |
| 2022-09-21 | 15:00 | 3943 etc rela | 大石産業 | 870 | 860.5 | 870 | 861.5 | 15200 | -3.5 | -0.405 | 123.529 | |
| 2022-09-20 | 14:55 | 3943 etc rela | 大石産業 | 870 | 864 | 864 | 865 | 6800 | 1.5 | 0.174 | 41.667 | |
| 2022-09-16 | 14:58 | 3943 etc rela | 大石産業 | 865.5 | 863.5 | 864 | 863.5 | 4800 | -0.5 | -0.058 | -14.286 | |
| 2022-09-15 | 14:58 | 3943 etc rela | 大石産業 | 867 | 864 | 864.5 | 864 | 5600 | -0.5 | -0.058 | 33.333 | |
| 2022-09-14 | 14:58 | 3943 etc rela | 大石産業 | 868 | 864.5 | 867.5 | 864.5 | 4200 | -3 | -0.346 | 61.538 | |
| 2022-09-13 | 14:57 | 3943 etc rela | 大石産業 | 867.5 | 865.5 | 866.5 | 867.5 | 2600 | 2 | 0.231 | 18.182 | |
| 2022-09-12 | 14:59 | 3943 etc rela | 大石産業 | 867 | 865.5 | 866.5 | 865.5 | 2200 | -0.5 | -0.058 | -76.087 | |
| 2022-09-09 | 14:55 | 3943 etc rela | 大石産業 | 868.5 | 864.5 | 868 | 866 | 9200 | -3.5 | -0.403 | 557.143 | |
| 2022-09-08 | 13:58 | 3943 etc rela | 大石産業 | 870 | 866.5 | 870 | 869.5 | 1400 | -1 | -0.115 | -83.333 | |
| 2022-09-07 | 15:00 | 3943 etc rela | 大石産業 | 880 | 865 | 875 | 870.5 | 8400 | 2 | 0.23 | 162.5 | |
| 2022-09-06 | 14:55 | 3943 etc rela | 大石産業 | 872.5 | 868.5 | 871 | 868.5 | 3200 | 0 | 0 | -51.515 | |
| 2022-09-05 | 14:54 | 3943 etc rela | 大石産業 | 870.5 | 868.5 | 870 | 868.5 | 6600 | -2 | -0.23 | 153.846 | |
| 2022-09-02 | 14:58 | 3943 etc rela | 大石産業 | 874 | 870.5 | 874 | 870.5 | 2600 | -1.5 | -0.172 | -61.765 | |
| 2022-09-01 | 15:00 | 3943 etc rela | 大石産業 | 875 | 872 | 874.5 | 872 | 6800 | -4.5 | -0.513 | -58.537 | |
| 2022-08-31 | 14:59 | 3943 etc rela | 大石産業 | 890 | 874 | 875 | 876.5 | 16400 | -6 | -0.68 | 148.485 | |
| 2022-08-30 | 15:00 | 3943 etc rela | 大石産業 | 883.5 | 875 | 875 | 882.5 | 6600 | 0 | 0 | 17.857 | |
| 2022-08-29 | 14:57 | 3943 etc rela | 大石産業 | 890 | 874 | 875 | 882.5 | 5600 | -10.5 | -1.176 | 250 | |
| 2022-08-26 | 14:57 | 3943 etc rela | 大石産業 | 893 | 875 | 875 | 893 | 1600 | 18 | 2.057 | 100 | |
| 2022-08-25 | 14:17 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 800 | 1 | 0.114 | -20 | |
| 2022-08-24 | 14:47 | 3943 etc rela | 大石産業 | 875 | 873.5 | 875 | 874 | 1000 | 1 | 0.115 | -75 | |
| 2022-08-23 | 11:01 | 3943 etc rela | 大石産業 | 875 | 873 | 875 | 873 | 4000 | -2 | -0.229 | 100 | |
| 2022-08-22 | 14:56 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 2000 | 1 | 0.114 | -33.333 | |
| 2022-08-19 | 13:31 | 3943 etc rela | 大石産業 | 880 | 874 | 875 | 874 | 3000 | -2 | -0.228 | 66.667 | |
| 2022-08-18 | 14:57 | 3943 etc rela | 大石産業 | 876.5 | 875 | 876.5 | 876 | 1800 | -4 | -0.455 | -62.5 | |
| 2022-08-17 | 14:57 | 3943 etc rela | 大石産業 | 880 | 875 | 875 | 880 | 4800 | 5 | 0.571 | 300 | |
| 2022-08-16 | 13:58 | 3943 etc rela | 大石産業 | 875 | 874 | 874 | 875 | 1200 | 1 | 0.114 | -53.846 | |
| 2022-08-15 | 13:57 | 3943 etc rela | 大石産業 | 874 | 874 | 874 | 874 | 2600 | -1 | -0.114 | 160 | |
| 2022-08-12 | 14:54 | 3943 etc rela | 大石産業 | 875 | 872.5 | 875 | 875 | 1000 | 0 | 0 | -61.538 | |
| 2022-08-10 | 12:40 | 3943 etc rela | 大石産業 | 875 | 870.5 | 875 | 875 | 2600 | 0 | 0 | 550 | |
| 2022-08-09 | 14:59 | 3943 etc rela | 大石産業 | 875 | 872.5 | 872.5 | 875 | 400 | 2.5 | 0.287 | -80 | |
| 2022-08-08 | 13:06 | 3943 etc rela | 大石産業 | 875 | 871.5 | 874.5 | 872.5 | 2000 | 1 | 0.115 | 900 | |
| 2022-08-05 | 09:00 | 3943 etc rela | 大石産業 | 871.5 | 871.5 | 871.5 | 871.5 | 200 | 0 | 0 | -50 | |
| 2022-08-04 | 15:00 | 3943 etc rela | 大石産業 | 874 | 871.5 | 874 | 871.5 | 400 | -2.5 | -0.286 | -75 | |
| 2022-08-03 | 12:30 | 3943 etc rela | 大石産業 | 874 | 872 | 872.5 | 874 | 1600 | 1 | 0.115 | -42.857 | |
| 2022-08-02 | 14:57 | 3943 etc rela | 大石産業 | 879 | 873 | 878.5 | 873 | 2800 | -5.5 | -0.626 | -26.316 | |
| 2022-08-01 | 15:00 | 3943 etc rela | 大石産業 | 878.5 | 872.5 | 873 | 878.5 | 3800 | 5 | 0.572 | 72.727 | |
| 2022-07-29 | 12:32 | 3943 etc rela | 大石産業 | 875 | 873.5 | 875 | 873.5 | 2200 | -1 | -0.114 | 266.667 | |
| 2022-07-28 | 09:00 | 3943 etc rela | 大石産業 | 874.5 | 874.5 | 874.5 | 874.5 | 600 | 0 | 0 | -80 | |
| 2022-07-27 | 13:02 | 3943 etc rela | 大石産業 | 875 | 873.5 | 873.5 | 874.5 | 3000 | -3 | -0.342 | -28.571 | |
| 2022-07-26 | 14:57 | 3943 etc rela | 大石産業 | 877.5 | 870 | 874 | 877.5 | 4200 | 8.5 | 0.978 | 2000 | |
| 2022-07-25 | 14:56 | 3943 etc rela | 大石産業 | 869 | 869 | 869 | 869 | 200 | 1 | 0.115 | -94.118 | |
| 2022-07-22 | 12:30 | 3943 etc rela | 大石産業 | 869.5 | 868 | 868 | 868 | 3400 | 0 | 0 | 183.333 | |
| 2022-07-21 | 13:20 | 3943 etc rela | 大石産業 | 872 | 866 | 872 | 868 | 1200 | 1.5 | 0.173 | -92 | |
| 2022-07-20 | 14:58 | 3943 etc rela | 大石産業 | 882.5 | 866 | 882.5 | 866.5 | 15000 | 1 | 0.116 | 275 | |
| 2022-07-19 | 14:55 | 3943 etc rela | 大石産業 | 872.5 | 860 | 860 | 865.5 | 4000 | 7 | 0.815 | 0 | |
| 2022-07-15 | 10:34 | 3943 etc rela | 大石産業 | 859.5 | 854.5 | 854.5 | 858.5 | 4000 | -5 | -0.579 | 300 | |
| 2022-07-14 | 09:46 | 3943 etc rela | 大石産業 | 865 | 862 | 864 | 863.5 | 1000 | -3 | -0.346 | -75 | |
| 2022-07-13 | 13:45 | 3943 etc rela | 大石産業 | 866.5 | 860.5 | 860.5 | 866.5 | 4000 | 7 | 0.814 | -76.744 | |
| 2022-07-12 | 13:45 | 3943 etc rela | 大石産業 | 867 | 853.5 | 865 | 859.5 | 17200 | -10.5 | -1.207 | 244 | |
| 2022-07-11 | 13:45 | 3943 etc rela | 大石産業 | 870 | 869.5 | 870 | 870 | 5000 | 0 | 0 | 212.5 | |
| 2022-07-08 | 14:59 | 3943 etc rela | 大石産業 | 875 | 870 | 875 | 870 | 1600 | -5 | -0.571 | 300 | |
| 2022-07-07 | 10:16 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 400 | 0 | 0 | -92.308 | |
| 2022-07-06 | 13:20 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 5200 | -0.5 | -0.057 | 62.5 | |
| 2022-07-05 | 14:06 | 3943 etc rela | 大石産業 | 875.5 | 874.5 | 875 | 875.5 | 3200 | 0.5 | 0.057 | -23.81 | |
| 2022-07-04 | 14:26 | 3943 etc rela | 大石産業 | 875.5 | 875 | 875 | 875 | 4200 | 0 | 0 | 600 | |
| 2022-07-01 | 14:05 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 600 | 0 | 0 | 0 | |
| 2022-06-30 | 12:30 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 600 | 0 | 0 | -88.889 | |
| 2022-06-29 | 12:48 | 3943 etc rela | 大石産業 | 875 | 866 | 866 | 875 | 5400 | 0.5 | 0.057 | -28.947 | |
| 2022-06-28 | 12:57 | 3943 etc rela | 大石産業 | 876 | 874.5 | 875 | 874.5 | 7600 | -0.5 | -0.057 | 216.667 | |
| 2022-06-27 | 14:19 | 3943 etc rela | 大石産業 | 875 | 874.5 | 875 | 875 | 2400 | 2 | 0.229 | 500 | |
| 2022-06-24 | 09:00 | 3943 etc rela | 大石産業 | 873 | 873 | 873 | 873 | 400 | 3 | 0.345 | -66.667 | |
| 2022-06-23 | 12:50 | 3943 etc rela | 大石産業 | 874.5 | 870 | 874.5 | 870 | 1200 | -4.5 | -0.515 | ||
| 2022-06-22 | 3943 etc rela | 大石産業 | 874.5 | 0 | 0 | 0 | -100 | |||||
| 2022-06-21 | 13:58 | 3943 etc rela | 大石産業 | 874.5 | 870.5 | 870.5 | 874.5 | 2200 | 4 | 0.46 | 266.667 | |
| 2022-06-20 | 12:52 | 3943 etc rela | 大石産業 | 874.5 | 870.5 | 874.5 | 870.5 | 600 | 1 | 0.115 | -80 | |
| 2022-06-17 | 10:37 | 3943 etc rela | 大石産業 | 872 | 869.5 | 872 | 869.5 | 3000 | -5 | -0.572 | 400 | |
| 2022-06-16 | 11:01 | 3943 etc rela | 大石産業 | 875.5 | 874.5 | 875.5 | 874.5 | 600 | -1 | -0.114 | 50 | |
| 2022-06-15 | 13:24 | 3943 etc rela | 大石産業 | 876.5 | 875.5 | 876.5 | 875.5 | 400 | 5 | 0.574 | -90 | |
| 2022-06-14 | 14:29 | 3943 etc rela | 大石産業 | 877 | 864.5 | 877 | 870.5 | 4000 | -8.5 | -0.967 | 33.333 | |
| 2022-06-13 | 14:57 | 3943 etc rela | 大石産業 | 879 | 872.5 | 875 | 879 | 3000 | 5 | 0.572 | 650 | |
| 2022-06-10 | 09:39 | 3943 etc rela | 大石産業 | 874 | 874 | 874 | 874 | 400 | -1 | -0.114 | -91.304 | |
| 2022-06-09 | 14:57 | 3943 etc rela | 大石産業 | 875 | 872 | 875 | 875 | 4600 | 0 | 0 | -8 | |
| 2022-06-08 | 14:51 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 5000 | 0 | 0 | 92.308 | |
| 2022-06-07 | 14:57 | 3943 etc rela | 大石産業 | 875 | 874.5 | 875 | 875 | 2600 | 0 | 0 | -23.529 | |
| 2022-06-06 | 12:52 | 3943 etc rela | 大石産業 | 875 | 870 | 874.5 | 875 | 3400 | 0 | 0 | 54.545 | |
| 2022-06-03 | 14:59 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 2200 | 0 | 0 | -50 | |
| 2022-06-02 | 10:42 | 3943 etc rela | 大石産業 | 875 | 872.5 | 872.5 | 875 | 4400 | 2.5 | 0.287 | 266.667 | |
| 2022-06-01 | 14:03 | 3943 etc rela | 大石産業 | 874.5 | 871 | 871 | 872.5 | 1200 | 1.5 | 0.172 | -45.455 | |
| 2022-05-31 | 14:42 | 3943 etc rela | 大石産業 | 875 | 870.5 | 875 | 871 | 2200 | -4 | -0.457 | -75 | |
| 2022-05-30 | 14:45 | 3943 etc rela | 大石産業 | 891.5 | 872 | 891.5 | 875 | 8800 | 2 | 0.229 | 300 | |
| 2022-05-27 | 12:37 | 3943 etc rela | 大石産業 | 874 | 873 | 874 | 873 | 2200 | -2 | -0.229 | ||
| 2022-05-26 | 3943 etc rela | 大石産業 | 875 | 0 | 0 | 0 | -100 | |||||
| 2022-05-25 | 14:56 | 3943 etc rela | 大石産業 | 875 | 875 | 875 | 875 | 4000 | 0 | 0 | 66.667 | |
| 2022-05-24 | 13:06 | 3943 etc rela | 大石産業 | 875 | 870.5 | 875 | 875 | 2400 | 0 | 0 | 20 | |
| 2022-05-23 | 15:00 | 3943 etc rela | 大石産業 | 882 | 870.5 | 880.5 | 875 | 2000 | 6 | 0.69 | -61.538 | |
| 2022-05-20 | 15:00 | 3943 etc rela | 大石産業 | 876 | 865.5 | 875.5 | 869 | 5200 | -6.5 | -0.742 | 62.5 | |
| 2022-05-19 | 14:08 | 3943 etc rela | 大石産業 | 885 | 875.5 | 884.5 | 875.5 | 3200 | -9 | -1.018 | 128.571 | |
| 2022-05-18 | 10:46 | 3943 etc rela | 大石産業 | 884.5 | 884.5 | 884.5 | 884.5 | 1400 | 2.5 | 0.283 | -12.5 | |
| 2022-05-17 | 13:34 | 3943 etc rela | 大石産業 | 882 | 881.5 | 881.5 | 882 | 1600 | 0.5 | 0.057 | -20 | |
| 2022-05-16 | 14:47 | 3943 etc rela | 大石産業 | 886 | 881.5 | 885 | 881.5 | 2000 | -2.5 | -0.283 | 25 | |
| 2022-05-13 | 14:19 | 3943 etc rela | 大石産業 | 884 | 881.5 | 881.5 | 884 | 1600 | 2.5 | 0.284 | -66.667 | |
| 2022-05-12 | 13:29 | 3943 etc rela | 大石産業 | 887.5 | 881.5 | 885 | 881.5 | 4800 | -3.5 | -0.395 | 100 | |
| 2022-05-11 | 13:54 | 3943 etc rela | 大石産業 | 885.5 | 885 | 885 | 885 | 2400 | 0 | 0 | 140 | |
| 2022-05-10 | 12:58 | 3943 etc rela | 大石産業 | 885 | 884 | 884 | 885 | 1000 | 0 | 0 | -85.294 | |
| 2022-05-09 | 15:00 | 3943 etc rela | 大石産業 | 887.5 | 881.5 | 884.5 | 885 | 6800 | 6 | 0.683 | 183.333 | |
| 2022-05-06 | 14:57 | 3943 etc rela | 大石産業 | 879 | 879 | 879 | 879 | 2400 | 0 | 0 | -25 | |
| 2022-05-02 | 14:34 | 3943 etc rela | 大石産業 | 882.5 | 875 | 875 | 879 | 3200 | 4 | 0.457 | -52.941 | |
| 2022-04-28 | 14:48 | 3943 etc rela | 大石産業 | 875 | 870 | 874.5 | 875 | 6800 | 5 | 0.575 | 466.667 | |
| 2022-04-27 | 14:56 | 3943 etc rela | 大石産業 | 870 | 869.5 | 870 | 870 | 1200 | -4.5 | -0.515 | 100 | |
| 2022-04-26 | 09:00 | 3943 etc rela | 大石産業 | 875 | 874.5 | 875 | 874.5 | 600 | -0.5 | -0.057 | -76.923 | |
| 2022-04-25 | 14:55 | 3943 etc rela | 大石産業 | 880 | 874.5 | 874.5 | 875 | 2600 | 0.5 | 0.057 | 18.182 | |
| 2022-04-22 | 15:00 | 3943 etc rela | 大石産業 | 875 | 874.5 | 874.5 | 874.5 | 2200 | 2 | 0.229 | 57.143 | |
| 2022-04-21 | 13:23 | 3943 etc rela | 大石産業 | 872.5 | 867 | 867 | 872.5 | 1400 | 5.5 | 0.634 | 250 | |
| 2022-04-20 | 13:53 | 3943 etc rela | 大石産業 | 867 | 865.5 | 865.5 | 867 | 400 | -0.5 | -0.058 | -77.778 | |
| 2022-04-19 | 12:30 | 3943 etc rela | 大石産業 | 867.5 | 862 | 864 | 867.5 | 1800 | 3.5 | 0.405 | -40 | |
| 2022-04-18 | 10:36 | 3943 etc rela | 大石産業 | 869 | 864 | 864 | 864 | 3000 | 0 | 0 | 275 | |
| 2022-04-15 | 13:21 | 3943 etc rela | 大石産業 | 866 | 864 | 866 | 864 | 800 | -2 | -0.231 | -60 | |
| 2022-04-14 | 10:33 | 3943 etc rela | 大石産業 | 881.5 | 860.5 | 861 | 866 | 2000 | 5.5 | 0.639 | -68.75 | |
| 2022-04-13 | 11:30 | 3943 etc rela | 大石産業 | 869.5 | 860.5 | 869.5 | 860.5 | 6400 | -8.5 | -0.978 | 966.667 | |
| 2022-04-12 | 14:21 | 3943 etc rela | 大石産業 | 884.5 | 869 | 884.5 | 869 | 600 | -15.5 | -1.752 | -84.211 | |
| 2022-04-11 | 10:14 | 3943 etc rela | 大石産業 | 887.5 | 872 | 885.5 | 884.5 | 3800 | 15 | 1.725 | 375 | |
| 2022-04-08 | 09:31 | 3943 etc rela | 大石産業 | 869.5 | 869 | 869 | 869.5 | 800 | 0 | 0 | -50 | |
| 2022-04-07 | 12:38 | 3943 etc rela | 大石産業 | 871 | 869 | 869 | 869.5 | 1600 | -1.5 | -0.172 | 100 | |
| 2022-04-06 | 13:13 | 3943 etc rela | 大石産業 | 877 | 870.5 | 877 | 871 | 800 | -6 | -0.684 | -50 | |
| 2022-04-05 | 15:00 | 3943 etc rela | 大石産業 | 880.5 | 877 | 880 | 877 | 1600 | -3 | -0.341 | 33.333 | |
| 2022-04-04 | 14:59 | 3943 etc rela | 大石産業 | 886 | 880 | 886 | 880 | 1200 | -6 | -0.677 | -57.143 | |
| 2022-04-01 | 14:48 | 3943 etc rela | 大石産業 | 890.5 | 885.5 | 885.5 | 886 | 2800 | 0.5 | 0.056 | 133.333 | |
| 2022-03-31 | 12:30 | 3943 etc rela | 大石産業 | 895 | 885.5 | 893.5 | 885.5 | 1200 | -3 | -0.338 | 0 | |
| 2022-03-30 | 12:44 | 3943 etc rela | 大石産業 | 897.5 | 886.5 | 897.5 | 888.5 | 1200 | -24 | -2.63 | -60 | |
| 2022-03-29 | 14:49 | 3943 etc rela | 大石産業 | 912.5 | 901.5 | 901.5 | 912.5 | 3000 | 1.5 | 0.165 | -11.765 | |
| 2022-03-28 | 14:43 | 3943 etc rela | 大石産業 | 911 | 900 | 900 | 911 | 3400 | 11 | 1.222 | 88.889 | |
| 2022-03-25 | 14:42 | 3943 etc rela | 大石産業 | 902.5 | 896 | 896 | 900 | 1800 | 0.5 | 0.056 | -10 | |
| 2022-03-24 | 13:20 | 3943 etc rela | 大石産業 | 899.5 | 891.5 | 891.5 | 899.5 | 2000 | 8 | 0.897 | -23.077 | |
| 2022-03-23 | 14:35 | 3943 etc rela | 大石産業 | 896 | 890 | 892.5 | 891.5 | 2600 | -1 | -0.112 | -7.143 | |
| 2022-03-22 | 14:35 | 3943 etc rela | 大石産業 | 894 | 885 | 885 | 892.5 | 2800 | 8 | 0.904 | 55.556 | |
| 2022-03-18 | 14:52 | 3943 etc rela | 大石産業 | 884.5 | 868 | 868 | 884.5 | 1800 | 13.5 | 1.55 | -59.091 | |
| 2022-03-17 | 14:26 | 3943 etc rela | 大石産業 | 885 | 871 | 881 | 871 | 4400 | -10 | -1.135 | 4.762 | |
| 2022-03-16 | 15:00 | 3943 etc rela | 大石産業 | 881.5 | 866.5 | 873 | 881 | 4200 | 16 | 1.85 | 2000 | |
| 2022-03-15 | 09:29 | 3943 etc rela | 大石産業 | 865 | 865 | 865 | 865 | 200 | 0 | 0 | -83.333 | |
| 2022-03-14 | 14:03 | 3943 etc rela | 大石産業 | 865 | 865 | 865 | 865 | 1200 | 0 | 0 | 500 | |
| 2022-03-11 | 13:42 | 3943 etc rela | 大石産業 | 865 | 865 | 865 | 865 | 200 | -5 | -0.575 | -90 | |
| 2022-03-10 | 14:20 | 3943 etc rela | 大石産業 | 875 | 865.5 | 865.5 | 870 | 2000 | 5 | 0.578 | 11.111 | |
| 2022-03-09 | 09:53 | 3943 etc rela | 大石産業 | 865 | 859.5 | 865 | 865 | 1800 | 0 | 0 | -10 | |
| 2022-03-08 | 14:54 | 3943 etc rela | 大石産業 | 867 | 864 | 867 | 865 | 2000 | -2 | -0.231 | -66.667 | |
| 2022-03-07 | 14:51 | 3943 etc rela | 大石産業 | 877.5 | 865.5 | 877.5 | 867 | 6000 | -15.5 | -1.756 | 30.435 | |
| 2022-03-04 | 14:49 | 3943 etc rela | 大石産業 | 888.5 | 875.5 | 886 | 882.5 | 4600 | -4 | -0.451 | -17.857 | |
| 2022-03-03 | 14:46 | 3943 etc rela | 大石産業 | 889 | 882 | 882 | 886.5 | 5600 | 8.5 | 0.968 | -50.877 | |
| 2022-03-02 | 14:55 | 3943 etc rela | 大石産業 | 890 | 873 | 882.5 | 878 | 11400 | 0.5 | 0.057 | 850 | |
| 2022-03-01 | 14:46 | 3943 etc rela | 大石産業 | 881.5 | 871.5 | 871.5 | 877.5 | 1200 | 7.5 | 0.862 | -86.047 | |
| 2022-02-28 | 14:45 | 3943 etc rela | 大石産業 | 888 | 870 | 888 | 870 | 8600 | -29 | -3.226 | 86.957 | |
| 2022-02-25 | 15:00 | 3943 etc rela | 大石産業 | 910 | 880.5 | 880.5 | 899 | 4600 | 19 | 2.159 | 27.778 |