| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 4519 etc rela | 中外製薬 | 6935 | 6813 | 6925 | 6849 | 1811100 | -35 | -0.508 | 1.332 | |
| 2025-07-14 | 15:30 | 4519 etc rela | 中外製薬 | 6943 | 6819 | 6819 | 6884 | 1787300 | 47 | 0.687 | -36.733 | |
| 2025-07-11 | 15:30 | 4519 etc rela | 中外製薬 | 6947 | 6797 | 6920 | 6837 | 2825000 | -22 | -0.321 | -2.039 | |
| 2025-07-10 | 15:30 | 4519 etc rela | 中外製薬 | 6897 | 6766 | 6775 | 6859 | 2883800 | 53 | 0.779 | 4.573 | |
| 2025-07-09 | 15:30 | 4519 etc rela | 中外製薬 | 6985 | 6782 | 6952 | 6806 | 2757700 | -96 | -1.391 | -6.379 | |
| 2025-07-08 | 15:30 | 4519 etc rela | 中外製薬 | 7076 | 6863 | 7043 | 6902 | 2945600 | -238 | -3.333 | 107.334 | |
| 2025-07-07 | 15:30 | 4519 etc rela | 中外製薬 | 7247 | 7120 | 7138 | 7140 | 1420700 | 15 | 0.211 | -5.839 | |
| 2025-07-04 | 15:30 | 4519 etc rela | 中外製薬 | 7140 | 7027 | 7130 | 7125 | 1508800 | 89 | 1.265 | -54.597 | |
| 2025-07-03 | 15:30 | 4519 etc rela | 中外製薬 | 7120 | 6976 | 7076 | 7036 | 3323100 | -75 | -1.055 | 52.688 | |
| 2025-07-02 | 15:30 | 4519 etc rela | 中外製薬 | 7233 | 7035 | 7224 | 7111 | 2176400 | -126 | -1.741 | 13.787 | |
| 2025-07-01 | 15:30 | 4519 etc rela | 中外製薬 | 7525 | 7237 | 7512 | 7237 | 1912700 | -288 | -3.827 | -7.581 | |
| 2025-06-30 | 15:30 | 4519 etc rela | 中外製薬 | 7552 | 7448 | 7457 | 7525 | 2069600 | 10 | 0.133 | 8.322 | |
| 2025-06-27 | 15:30 | 4519 etc rela | 中外製薬 | 7555 | 7332 | 7510 | 7515 | 1910600 | -68 | -0.897 | 7.585 | |
| 2025-06-26 | 15:30 | 4519 etc rela | 中外製薬 | 7616 | 7515 | 7600 | 7583 | 1775900 | 7 | 0.092 | 11.119 | |
| 2025-06-25 | 15:30 | 4519 etc rela | 中外製薬 | 7643 | 7486 | 7569 | 7576 | 1598200 | 41 | 0.544 | -18.213 | |
| 2025-06-24 | 15:30 | 4519 etc rela | 中外製薬 | 7625 | 7494 | 7591 | 7535 | 1954100 | 25 | 0.333 | -11.659 | |
| 2025-06-23 | 15:30 | 4519 etc rela | 中外製薬 | 7538 | 7181 | 7218 | 7510 | 2212000 | 321 | 4.465 | -14.92 | |
| 2025-06-20 | 15:30 | 4519 etc rela | 中外製薬 | 7300 | 7189 | 7240 | 7189 | 2599900 | -20 | -0.277 | 93.129 | |
| 2025-06-19 | 15:30 | 4519 etc rela | 中外製薬 | 7330 | 7184 | 7319 | 7209 | 1346200 | -91 | -1.247 | -35.505 | |
| 2025-06-18 | 15:30 | 4519 etc rela | 中外製薬 | 7331 | 7258 | 7280 | 7300 | 2087300 | -84 | -1.138 | 44.921 | |
| 2025-06-17 | 15:30 | 4519 etc rela | 中外製薬 | 7403 | 7319 | 7330 | 7384 | 1440300 | -78 | -1.045 | -0.935 | |
| 2025-06-16 | 15:30 | 4519 etc rela | 中外製薬 | 7534 | 7366 | 7530 | 7462 | 1453900 | 5 | 0.067 | -51.715 | |
| 2025-06-13 | 15:30 | 4519 etc rela | 中外製薬 | 7571 | 7388 | 7556 | 7457 | 3011100 | -92 | -1.219 | 74.871 | |
| 2025-06-12 | 15:30 | 4519 etc rela | 中外製薬 | 7668 | 7526 | 7635 | 7549 | 1721900 | -86 | -1.126 | 23.134 | |
| 2025-06-11 | 15:30 | 4519 etc rela | 中外製薬 | 7646 | 7570 | 7603 | 7635 | 1398400 | -21 | -0.274 | -22.522 | |
| 2025-06-10 | 15:30 | 4519 etc rela | 中外製薬 | 7744 | 7631 | 7664 | 7656 | 1804900 | -107 | -1.378 | 37.015 | |
| 2025-06-09 | 15:30 | 4519 etc rela | 中外製薬 | 7778 | 7653 | 7700 | 7763 | 1317300 | 144 | 1.89 | -42.756 | |
| 2025-06-06 | 15:30 | 4519 etc rela | 中外製薬 | 7630 | 7514 | 7544 | 7619 | 2301200 | 287 | 3.914 | 61.726 | |
| 2025-06-05 | 15:30 | 4519 etc rela | 中外製薬 | 7480 | 7321 | 7441 | 7332 | 1422900 | -119 | -1.597 | -12.577 | |
| 2025-06-04 | 15:30 | 4519 etc rela | 中外製薬 | 7515 | 7403 | 7450 | 7451 | 1627600 | -46 | -0.614 | -14.888 | |
| 2025-06-03 | 15:30 | 4519 etc rela | 中外製薬 | 7749 | 7497 | 7730 | 7497 | 1912300 | -234 | -3.027 | 15.407 | |
| 2025-06-02 | 15:30 | 4519 etc rela | 中外製薬 | 7740 | 7525 | 7550 | 7731 | 1657000 | 148 | 1.952 | -65.411 | |
| 2025-05-30 | 15:30 | 4519 etc rela | 中外製薬 | 7627 | 7463 | 7483 | 7583 | 4790600 | -17 | -0.224 | 274.061 | |
| 2025-05-29 | 15:30 | 4519 etc rela | 中外製薬 | 7632 | 7527 | 7617 | 7600 | 1280700 | 105 | 1.401 | -15.157 | |
| 2025-05-28 | 15:30 | 4519 etc rela | 中外製薬 | 7625 | 7460 | 7598 | 7495 | 1509500 | -107 | -1.408 | 30.885 | |
| 2025-05-27 | 15:30 | 4519 etc rela | 中外製薬 | 7644 | 7520 | 7520 | 7602 | 1153300 | 40 | 0.529 | -3.165 | |
| 2025-05-26 | 15:30 | 4519 etc rela | 中外製薬 | 7570 | 7468 | 7508 | 7562 | 1191000 | 2 | 0.026 | -26.3 | |
| 2025-05-23 | 15:30 | 4519 etc rela | 中外製薬 | 7639 | 7510 | 7620 | 7560 | 1616000 | 44 | 0.585 | -21.97 | |
| 2025-05-22 | 15:30 | 4519 etc rela | 中外製薬 | 7544 | 7379 | 7383 | 7516 | 2071000 | 146 | 1.981 | -7.956 | |
| 2025-05-21 | 15:30 | 4519 etc rela | 中外製薬 | 7565 | 7370 | 7553 | 7370 | 2250000 | -197 | -2.603 | 2.171 | |
| 2025-05-20 | 15:30 | 4519 etc rela | 中外製薬 | 7825 | 7502 | 7806 | 7567 | 2202200 | -89 | -1.162 | 35.47 | |
| 2025-05-19 | 15:30 | 4519 etc rela | 中外製薬 | 7670 | 7412 | 7526 | 7656 | 1625600 | 129 | 1.714 | -7.04 | |
| 2025-05-16 | 15:30 | 4519 etc rela | 中外製薬 | 7600 | 7403 | 7582 | 7527 | 1748700 | 12 | 0.16 | 3.071 | |
| 2025-05-15 | 15:30 | 4519 etc rela | 中外製薬 | 7547 | 7398 | 7400 | 7515 | 1696600 | 15 | 0.2 | -25.055 | |
| 2025-05-14 | 15:30 | 4519 etc rela | 中外製薬 | 7500 | 7333 | 7360 | 7500 | 2263800 | -10 | -0.133 | -38.112 | |
| 2025-05-13 | 15:30 | 4519 etc rela | 中外製薬 | 7746 | 7502 | 7645 | 7510 | 3657900 | 206 | 2.82 | -28.086 | |
| 2025-05-12 | 15:30 | 4519 etc rela | 中外製薬 | 7810 | 7304 | 7760 | 7304 | 5086500 | -915 | -11.133 | 70.511 | |
| 2025-05-09 | 15:30 | 4519 etc rela | 中外製薬 | 8372 | 8137 | 8335 | 8219 | 2983100 | -93 | -1.119 | 58.112 | |
| 2025-05-08 | 15:30 | 4519 etc rela | 中外製薬 | 8614 | 8308 | 8606 | 8312 | 1886700 | -158 | -1.865 | -47.599 | |
| 2025-05-07 | 15:30 | 4519 etc rela | 中外製薬 | 8619 | 8438 | 8619 | 8470 | 3600500 | -150 | -1.74 | -13.393 | |
| 2025-05-02 | 15:24 | 4519 etc rela | 中外製薬 | 8655 | 8341 | 8456 | 8620 | 4157300 | 181 | 2.145 | 145.153 | |
| 2025-05-01 | 14:47 | 4519 etc rela | 中外製薬 | 8481 | 8258 | 8325 | 8439 | 1695800 | 220 | 2.677 | -51.138 | |
| 2025-04-30 | 15:30 | 4519 etc rela | 中外製薬 | 8274 | 8054 | 8103 | 8219 | 3470600 | 201 | 2.507 | 31.402 | |
| 2025-04-28 | 10:03 | 4519 etc rela | 中外製薬 | 8269 | 7972 | 8252 | 8018 | 2641200 | -256 | -3.094 | -24.21 | |
| 2025-04-25 | 15:30 | 4519 etc rela | 中外製薬 | 8540 | 8181 | 8539 | 8274 | 3484900 | 23 | 0.279 | 16.7 | |
| 2025-04-24 | 15:30 | 4519 etc rela | 中外製薬 | 8395 | 8069 | 8100 | 8251 | 2986200 | 57 | 0.696 | -14.709 | |
| 2025-04-23 | 15:30 | 4519 etc rela | 中外製薬 | 8330 | 8114 | 8227 | 8194 | 3501200 | -119 | -1.431 | 29.406 | |
| 2025-04-22 | 15:30 | 4519 etc rela | 中外製薬 | 8367 | 8222 | 8351 | 8313 | 2705600 | -107 | -1.271 | -17.422 | |
| 2025-04-21 | 15:30 | 4519 etc rela | 中外製薬 | 8459 | 8210 | 8292 | 8420 | 3276400 | 92 | 1.105 | -67.98 | |
| 2025-04-18 | 15:30 | 4519 etc rela | 中外製薬 | 8427 | 7897 | 8065 | 8328 | 10232300 | 1243 | 17.544 | 280.68 | |
| 2025-04-17 | 15:30 | 4519 etc rela | 中外製薬 | 7085 | 6804 | 6826 | 7085 | 2687900 | 332 | 4.916 | 61.368 | |
| 2025-04-16 | 15:30 | 4519 etc rela | 中外製薬 | 6753 | 6639 | 6694 | 6753 | 1665700 | 115 | 1.732 | 19.559 | |
| 2025-04-15 | 15:30 | 4519 etc rela | 中外製薬 | 6752 | 6605 | 6674 | 6638 | 1393200 | 36 | 0.545 | -41.78 | |
| 2025-04-14 | 15:30 | 4519 etc rela | 中外製薬 | 6697 | 6360 | 6380 | 6602 | 2393000 | 316 | 5.027 | -34.953 | |
| 2025-04-11 | 15:30 | 4519 etc rela | 中外製薬 | 6451 | 6232 | 6384 | 6286 | 3678900 | -432 | -6.43 | 44.679 | |
| 2025-04-10 | 15:30 | 4519 etc rela | 中外製薬 | 6804 | 6631 | 6759 | 6718 | 2542800 | 359 | 5.646 | -0.325 | |
| 2025-04-09 | 15:30 | 4519 etc rela | 中外製薬 | 6508 | 6291 | 6450 | 6359 | 2551100 | -183 | -2.797 | -3.378 | |
| 2025-04-08 | 15:30 | 4519 etc rela | 中外製薬 | 6627 | 6425 | 6585 | 6542 | 2640300 | 150 | 2.347 | -21.022 | |
| 2025-04-07 | 15:30 | 4519 etc rela | 中外製薬 | 6640 | 6287 | 6554 | 6392 | 3343100 | -262 | -3.937 | 6.265 | |
| 2025-04-04 | 15:30 | 4519 etc rela | 中外製薬 | 6930 | 6569 | 6631 | 6654 | 3146000 | 26 | 0.392 | 15.939 | |
| 2025-04-03 | 15:30 | 4519 etc rela | 中外製薬 | 6679 | 6380 | 6385 | 6628 | 2713500 | 43 | 0.653 | 57.752 | |
| 2025-04-02 | 15:30 | 4519 etc rela | 中外製薬 | 6758 | 6546 | 6714 | 6585 | 1720100 | -203 | -2.991 | 9.234 | |
| 2025-04-01 | 15:30 | 4519 etc rela | 中外製薬 | 6889 | 6752 | 6816 | 6788 | 1574700 | -11 | -0.162 | -41.02 | |
| 2025-03-31 | 15:30 | 4519 etc rela | 中外製薬 | 6866 | 6746 | 6812 | 6799 | 2669900 | -243 | -3.451 | 43.845 | |
| 2025-03-28 | 15:30 | 4519 etc rela | 中外製薬 | 7059 | 6945 | 7003 | 7042 | 1856100 | 3 | 0.043 | -10.459 | |
| 2025-03-27 | 15:30 | 4519 etc rela | 中外製薬 | 7137 | 7006 | 7006 | 7039 | 2072900 | -52 | -0.733 | -14.233 | |
| 2025-03-26 | 15:30 | 4519 etc rela | 中外製薬 | 7183 | 7021 | 7046 | 7091 | 2416900 | 55 | 0.782 | 61.709 | |
| 2025-03-25 | 15:30 | 4519 etc rela | 中外製薬 | 7085 | 6957 | 7048 | 7036 | 1494600 | 115 | 1.662 | 2.356 | |
| 2025-03-24 | 15:30 | 4519 etc rela | 中外製薬 | 7014 | 6896 | 7007 | 6921 | 1460200 | 45 | 0.654 | -56.713 | |
| 2025-03-21 | 15:30 | 4519 etc rela | 中外製薬 | 6967 | 6752 | 6752 | 6876 | 3373300 | 140 | 2.078 | 46.417 | |
| 2025-03-19 | 15:30 | 4519 etc rela | 中外製薬 | 6860 | 6731 | 6820 | 6736 | 2303900 | -93 | -1.362 | 2.368 | |
| 2025-03-18 | 15:30 | 4519 etc rela | 中外製薬 | 6962 | 6809 | 6931 | 6829 | 2250600 | -33 | -0.481 | 86.246 | |
| 2025-03-17 | 15:30 | 4519 etc rela | 中外製薬 | 6996 | 6862 | 6981 | 6862 | 1208400 | -19 | -0.276 | -62.509 | |
| 2025-03-14 | 15:30 | 4519 etc rela | 中外製薬 | 6956 | 6757 | 6803 | 6881 | 3223200 | 4 | 0.058 | 33.82 | |
| 2025-03-13 | 15:30 | 4519 etc rela | 中外製薬 | 7047 | 6877 | 6956 | 6877 | 2408600 | -61 | -0.879 | -7.525 | |
| 2025-03-12 | 15:30 | 4519 etc rela | 中外製薬 | 7038 | 6814 | 6814 | 6938 | 2604600 | 153 | 2.255 | -20.533 | |
| 2025-03-11 | 15:30 | 4519 etc rela | 中外製薬 | 6801 | 6472 | 6511 | 6785 | 3277600 | 78 | 1.163 | 21.357 | |
| 2025-03-10 | 15:30 | 4519 etc rela | 中外製薬 | 6967 | 6666 | 6924 | 6707 | 2700800 | -256 | -3.677 | -15.264 | |
| 2025-03-07 | 15:30 | 4519 etc rela | 中外製薬 | 7112 | 6911 | 7071 | 6963 | 3187300 | -389 | -5.291 | 68.071 | |
| 2025-03-06 | 15:30 | 4519 etc rela | 中外製薬 | 7492 | 7352 | 7423 | 7352 | 1896400 | -158 | -2.104 | 9.79 | |
| 2025-03-05 | 15:30 | 4519 etc rela | 中外製薬 | 7553 | 7338 | 7418 | 7510 | 1727300 | 83 | 1.118 | -44.358 | |
| 2025-03-04 | 15:30 | 4519 etc rela | 中外製薬 | 7618 | 7382 | 7581 | 7427 | 3104300 | -194 | -2.546 | 71.206 | |
| 2025-03-03 | 15:30 | 4519 etc rela | 中外製薬 | 7787 | 7606 | 7787 | 7621 | 1813200 | 134 | 1.79 | -52.436 | |
| 2025-02-28 | 15:30 | 4519 etc rela | 中外製薬 | 7702 | 7456 | 7555 | 7487 | 3812100 | -201 | -2.614 | 53.999 | |
| 2025-02-27 | 15:30 | 4519 etc rela | 中外製薬 | 7949 | 7664 | 7916 | 7688 | 2475400 | -210 | -2.659 | -1.363 | |
| 2025-02-26 | 15:30 | 4519 etc rela | 中外製薬 | 7979 | 7820 | 7900 | 7898 | 2509600 | 32 | 0.407 | -18.291 | |
| 2025-02-25 | 15:30 | 4519 etc rela | 中外製薬 | 7895 | 7710 | 7710 | 7866 | 3071400 | 181 | 2.355 | -12.752 | |
| 2025-02-21 | 15:30 | 4519 etc rela | 中外製薬 | 7705 | 7484 | 7500 | 7685 | 3520300 | 329 | 4.473 | 90.163 | |
| 2025-02-20 | 15:30 | 4519 etc rela | 中外製薬 | 7356 | 7146 | 7307 | 7356 | 1851200 | -44 | -0.595 | 35.51 | |
| 2025-02-19 | 15:30 | 4519 etc rela | 中外製薬 | 7410 | 7300 | 7385 | 7400 | 1366100 | -4 | -0.054 | 3.878 | |
| 2025-02-18 | 15:30 | 4519 etc rela | 中外製薬 | 7423 | 7217 | 7350 | 7404 | 1315100 | 17 | 0.23 | -3.266 | |
| 2025-02-17 | 15:30 | 4519 etc rela | 中外製薬 | 7418 | 7273 | 7297 | 7387 | 1359500 | 136 | 1.876 | -34.225 | |
| 2025-02-14 | 15:30 | 4519 etc rela | 中外製薬 | 7266 | 7190 | 7216 | 7251 | 2066900 | -4 | -0.055 | 6.646 | |
| 2025-02-13 | 15:30 | 4519 etc rela | 中外製薬 | 7284 | 7054 | 7075 | 7255 | 1938100 | 280 | 4.014 | -27.426 | |
| 2025-02-12 | 15:30 | 4519 etc rela | 中外製薬 | 7084 | 6939 | 7030 | 6975 | 2670500 | -5 | -0.072 | 51.286 | |
| 2025-02-10 | 15:30 | 4519 etc rela | 中外製薬 | 6995 | 6851 | 6909 | 6980 | 1765200 | 58 | 0.838 | -27.614 | |
| 2025-02-07 | 15:30 | 4519 etc rela | 中外製薬 | 6941 | 6764 | 6839 | 6922 | 2438600 | 167 | 2.472 | 5.312 | |
| 2025-02-06 | 15:30 | 4519 etc rela | 中外製薬 | 6938 | 6700 | 6724 | 6755 | 2315600 | 130 | 1.962 | 66.076 | |
| 2025-02-05 | 15:30 | 4519 etc rela | 中外製薬 | 6713 | 6589 | 6653 | 6625 | 1394300 | -28 | -0.421 | -21.101 | |
| 2025-02-04 | 15:30 | 4519 etc rela | 中外製薬 | 6858 | 6589 | 6820 | 6653 | 1767200 | -47 | -0.701 | -35.027 | |
| 2025-02-03 | 15:30 | 4519 etc rela | 中外製薬 | 6822 | 6517 | 6594 | 6700 | 2719900 | -34 | -0.505 | -34.985 | |
| 2025-01-31 | 15:30 | 4519 etc rela | 中外製薬 | 6809 | 6489 | 6566 | 6734 | 4183500 | 368 | 5.781 | 123.525 | |
| 2025-01-30 | 15:30 | 4519 etc rela | 中外製薬 | 6471 | 6288 | 6436 | 6366 | 1871600 | -14 | -0.219 | 9.907 | |
| 2025-01-29 | 15:30 | 4519 etc rela | 中外製薬 | 6472 | 6357 | 6399 | 6380 | 1702900 | -14 | -0.219 | -5.447 | |
| 2025-01-28 | 15:30 | 4519 etc rela | 中外製薬 | 6485 | 6378 | 6471 | 6394 | 1801000 | -78 | -1.205 | -21.569 | |
| 2025-01-27 | 15:30 | 4519 etc rela | 中外製薬 | 6620 | 6455 | 6580 | 6472 | 2296300 | -31 | -0.477 | 0.486 | |
| 2025-01-24 | 15:30 | 4519 etc rela | 中外製薬 | 6622 | 6440 | 6575 | 6503 | 2285200 | -63 | -0.959 | 51.609 | |
| 2025-01-23 | 15:30 | 4519 etc rela | 中外製薬 | 6609 | 6488 | 6580 | 6566 | 1507300 | -47 | -0.711 | 10.449 | |
| 2025-01-22 | 15:30 | 4519 etc rela | 中外製薬 | 6714 | 6588 | 6674 | 6613 | 1364700 | 43 | 0.654 | 21.285 | |
| 2025-01-21 | 15:30 | 4519 etc rela | 中外製薬 | 6685 | 6551 | 6685 | 6570 | 1125200 | -120 | -1.794 | -35.548 | |
| 2025-01-20 | 15:30 | 4519 etc rela | 中外製薬 | 6736 | 6543 | 6565 | 6690 | 1745800 | 67 | 1.012 | 33.85 | |
| 2025-01-17 | 15:30 | 4519 etc rela | 中外製薬 | 6632 | 6495 | 6561 | 6623 | 1304300 | 5 | 0.076 | -14.64 | |
| 2025-01-16 | 15:30 | 4519 etc rela | 中外製薬 | 6785 | 6608 | 6780 | 6618 | 1528000 | -96 | -1.43 | -27.795 | |
| 2025-01-15 | 15:30 | 4519 etc rela | 中外製薬 | 6890 | 6611 | 6836 | 6714 | 2116200 | -86 | -1.265 | -6.043 | |
| 2025-01-14 | 15:30 | 4519 etc rela | 中外製薬 | 6918 | 6745 | 6750 | 6800 | 2252300 | 63 | 0.935 | -36.023 | |
| 2025-01-10 | 15:30 | 4519 etc rela | 中外製薬 | 6887 | 6582 | 6836 | 6737 | 3520500 | -217 | -3.121 | 94.01 | |
| 2025-01-09 | 15:30 | 4519 etc rela | 中外製薬 | 6960 | 6789 | 6817 | 6954 | 1814600 | 237 | 3.528 | -4.655 | |
| 2025-01-08 | 15:30 | 4519 etc rela | 中外製薬 | 6834 | 6696 | 6828 | 6717 | 1903200 | -136 | -1.985 | 5.254 | |
| 2025-01-07 | 15:30 | 4519 etc rela | 中外製薬 | 6877 | 6791 | 6840 | 6853 | 1808200 | 6 | 0.088 | -25.555 | |
| 2025-01-06 | 15:30 | 4519 etc rela | 中外製薬 | 7010 | 6764 | 7002 | 6847 | 2428900 | -152 | -2.172 | 44.509 | |
| 2024-12-30 | 15:30 | 4519 etc rela | 中外製薬 | 7121 | 6975 | 7117 | 6999 | 1680800 | -106 | -1.492 | -13.365 | |
| 2024-12-27 | 15:30 | 4519 etc rela | 中外製薬 | 7158 | 6973 | 6980 | 7105 | 1940100 | 159 | 2.289 | 65.227 | |
| 2024-12-26 | 13:50 | 4519 etc rela | 中外製薬 | 6973 | 6910 | 6923 | 6946 | 1174200 | -28 | -0.401 | -24.353 | |
| 2024-12-25 | 15:30 | 4519 etc rela | 中外製薬 | 6974 | 6903 | 6960 | 6974 | 1552200 | 54 | 0.78 | 72.103 | |
| 2024-12-24 | 15:30 | 4519 etc rela | 中外製薬 | 6978 | 6885 | 6897 | 6920 | 901900 | 38 | 0.552 | -49.49 | |
| 2024-12-23 | 15:30 | 4519 etc rela | 中外製薬 | 6933 | 6750 | 6821 | 6882 | 1785600 | 232 | 3.489 | -33.876 | |
| 2024-12-20 | 15:30 | 4519 etc rela | 中外製薬 | 6825 | 6650 | 6802 | 6650 | 2700400 | -52 | -0.776 | 77.238 | |
| 2024-12-19 | 15:30 | 4519 etc rela | 中外製薬 | 6785 | 6673 | 6680 | 6702 | 1523600 | -111 | -1.629 | -35.375 | |
| 2024-12-18 | 15:30 | 4519 etc rela | 中外製薬 | 6976 | 6796 | 6976 | 6813 | 2357600 | -188 | -2.685 | 8.851 | |
| 2024-12-17 | 15:30 | 4519 etc rela | 中外製薬 | 7025 | 6840 | 6860 | 7001 | 2165900 | 232 | 3.427 | 33.838 | |
| 2024-12-16 | 15:30 | 4519 etc rela | 中外製薬 | 6769 | 6572 | 6610 | 6769 | 1618300 | 175 | 2.654 | -39.285 | |
| 2024-12-13 | 15:30 | 4519 etc rela | 中外製薬 | 6772 | 6588 | 6712 | 6594 | 2665400 | -176 | -2.6 | 42.337 | |
| 2024-12-12 | 15:30 | 4519 etc rela | 中外製薬 | 6834 | 6745 | 6784 | 6770 | 1872600 | 33 | 0.49 | 7.85 | |
| 2024-12-11 | 15:30 | 4519 etc rela | 中外製薬 | 6771 | 6652 | 6702 | 6737 | 1736300 | 0 | 0 | -17.035 | |
| 2024-12-10 | 15:30 | 4519 etc rela | 中外製薬 | 6854 | 6692 | 6850 | 6737 | 2092800 | -68 | -0.999 | 22.601 | |
| 2024-12-09 | 15:30 | 4519 etc rela | 中外製薬 | 6809 | 6700 | 6726 | 6805 | 1707000 | 76 | 1.129 | 22.086 | |
| 2024-12-06 | 15:30 | 4519 etc rela | 中外製薬 | 6875 | 6708 | 6800 | 6729 | 1398200 | -36 | -0.532 | 11.464 | |
| 2024-12-05 | 15:30 | 4519 etc rela | 中外製薬 | 6829 | 6726 | 6800 | 6765 | 1254400 | -3 | -0.044 | -14.194 | |
| 2024-12-04 | 15:30 | 4519 etc rela | 中外製薬 | 6864 | 6746 | 6845 | 6768 | 1461900 | -2 | -0.03 | -45.392 | |
| 2024-12-03 | 15:30 | 4519 etc rela | 中外製薬 | 6795 | 6706 | 6737 | 6770 | 2677100 | 165 | 2.498 | 79.671 | |
| 2024-12-02 | 15:30 | 4519 etc rela | 中外製薬 | 6654 | 6490 | 6574 | 6605 | 1490000 | 7 | 0.106 | -13.483 | |
| 2024-11-29 | 15:30 | 4519 etc rela | 中外製薬 | 6654 | 6483 | 6614 | 6598 | 1722200 | -14 | -0.212 | -6.691 | |
| 2024-11-28 | 15:30 | 4519 etc rela | 中外製薬 | 6715 | 6570 | 6594 | 6612 | 1845700 | 36 | 0.547 | -30.087 | |
| 2024-11-27 | 09:41 | 4519 etc rela | 中外製薬 | 6654 | 6390 | 6449 | 6576 | 2640000 | 201 | 3.153 | 54.044 | |
| 2024-11-26 | 09:14 | 4519 etc rela | 中外製薬 | 6429 | 6315 | 6397 | 6375 | 1713800 | -122 | -1.878 | -55.4 | |
| 2024-11-25 | 15:30 | 4519 etc rela | 中外製薬 | 6518 | 6286 | 6310 | 6497 | 3842600 | 227 | 3.62 | 55.811 | |
| 2024-11-22 | 15:30 | 4519 etc rela | 中外製薬 | 6389 | 6270 | 6348 | 6270 | 2466200 | -113 | -1.77 | 51.561 | |
| 2024-11-21 | 15:30 | 4519 etc rela | 中外製薬 | 6510 | 6370 | 6427 | 6383 | 1627200 | -1 | -0.016 | -28.822 | |
| 2024-11-20 | 15:30 | 4519 etc rela | 中外製薬 | 6556 | 6331 | 6544 | 6384 | 2286100 | -60 | -0.931 | -28.809 | |
| 2024-11-19 | 15:30 | 4519 etc rela | 中外製薬 | 6499 | 6345 | 6491 | 6444 | 3211200 | 17 | 0.265 | -17.958 | |
| 2024-11-18 | 15:30 | 4519 etc rela | 中外製薬 | 6906 | 6427 | 6900 | 6427 | 3914100 | -714 | -9.999 | 131.905 | |
| 2024-11-15 | 15:30 | 4519 etc rela | 中外製薬 | 7349 | 7141 | 7268 | 7141 | 1687800 | 11 | 0.154 | 20.946 | |
| 2024-11-14 | 15:30 | 4519 etc rela | 中外製薬 | 7303 | 7127 | 7204 | 7130 | 1395500 | 1 | 0.014 | -27.39 | |
| 2024-11-13 | 15:30 | 4519 etc rela | 中外製薬 | 7245 | 7108 | 7236 | 7129 | 1921900 | -187 | -2.556 | 1.887 | |
| 2024-11-12 | 15:30 | 4519 etc rela | 中外製薬 | 7476 | 7273 | 7426 | 7316 | 1886300 | -109 | -1.468 | 44.611 | |
| 2024-11-11 | 15:30 | 4519 etc rela | 中外製薬 | 7429 | 7254 | 7267 | 7425 | 1304400 | 185 | 2.555 | -45.129 | |
| 2024-11-08 | 15:30 | 4519 etc rela | 中外製薬 | 7290 | 7176 | 7252 | 7240 | 2377200 | 194 | 2.753 | -15.179 | |
| 2024-11-07 | 15:30 | 4519 etc rela | 中外製薬 | 7191 | 6941 | 7079 | 7046 | 2802600 | -183 | -2.531 | 7.338 | |
| 2024-11-06 | 15:30 | 4519 etc rela | 中外製薬 | 7229 | 6945 | 7085 | 7229 | 2611000 | 144 | 2.032 | 0.555 | |
| 2024-11-05 | 15:30 | 4519 etc rela | 中外製薬 | 7188 | 7016 | 7150 | 7085 | 2596600 | -128 | -1.775 | 34.087 | |
| 2024-11-01 | 15:00 | 4519 etc rela | 中外製薬 | 7310 | 7155 | 7190 | 7213 | 1936500 | -127 | -1.73 | -28.656 | |
| 2024-10-31 | 15:00 | 4519 etc rela | 中外製薬 | 7401 | 7276 | 7357 | 7340 | 2714300 | 0 | 0 | -43.421 | |
| 2024-10-30 | 15:00 | 4519 etc rela | 中外製薬 | 7568 | 7340 | 7510 | 7340 | 4797400 | -378 | -4.898 | 61.812 | |
| 2024-10-29 | 15:00 | 4519 etc rela | 中外製薬 | 7828 | 7643 | 7778 | 7718 | 2964800 | -137 | -1.744 | -54.901 | |
| 2024-10-28 | 15:00 | 4519 etc rela | 中外製薬 | 7869 | 7275 | 7280 | 7855 | 6574000 | 986 | 14.354 | 407.449 | |
| 2024-10-25 | 15:00 | 4519 etc rela | 中外製薬 | 6880 | 6770 | 6870 | 6869 | 1295500 | -73 | -1.052 | -35.007 | |
| 2024-10-24 | 15:00 | 4519 etc rela | 中外製薬 | 7053 | 6828 | 6912 | 6942 | 1993300 | 52 | 0.755 | 14.511 | |
| 2024-10-23 | 15:00 | 4519 etc rela | 中外製薬 | 6970 | 6825 | 6884 | 6890 | 1740700 | 5 | 0.073 | 12.014 | |
| 2024-10-22 | 15:00 | 4519 etc rela | 中外製薬 | 7035 | 6873 | 7000 | 6885 | 1554000 | -118 | -1.685 | 38.392 | |
| 2024-10-21 | 15:00 | 4519 etc rela | 中外製薬 | 7059 | 6921 | 7010 | 7003 | 1122900 | -19 | -0.271 | -4.58 | |
| 2024-10-18 | 15:00 | 4519 etc rela | 中外製薬 | 7141 | 6981 | 7104 | 7022 | 1176800 | -20 | -0.284 | -41.595 | |
| 2024-10-17 | 15:00 | 4519 etc rela | 中外製薬 | 7231 | 7038 | 7231 | 7042 | 2014900 | -119 | -1.662 | -23.498 | |
| 2024-10-16 | 15:00 | 4519 etc rela | 中外製薬 | 7371 | 7159 | 7342 | 7161 | 2633800 | -296 | -3.969 | -26.855 | |
| 2024-10-15 | 15:00 | 4519 etc rela | 中外製薬 | 7652 | 7428 | 7446 | 7457 | 3600800 | 352 | 4.954 | 24.906 | |
| 2024-10-11 | 15:00 | 4519 etc rela | 中外製薬 | 7192 | 7028 | 7049 | 7105 | 2882800 | 156 | 2.245 | 118.13 | |
| 2024-10-10 | 15:00 | 4519 etc rela | 中外製薬 | 7065 | 6931 | 7028 | 6949 | 1321600 | -79 | -1.124 | 13.413 | |
| 2024-10-09 | 15:00 | 4519 etc rela | 中外製薬 | 7043 | 6943 | 6985 | 7028 | 1165300 | 133 | 1.929 | -42.266 | |
| 2024-10-08 | 15:00 | 4519 etc rela | 中外製薬 | 6897 | 6784 | 6808 | 6895 | 2018400 | -13 | -0.188 | -15.143 | |
| 2024-10-07 | 15:00 | 4519 etc rela | 中外製薬 | 7055 | 6854 | 6961 | 6908 | 2378600 | -7 | -0.101 | 35.711 | |
| 2024-10-04 | 15:00 | 4519 etc rela | 中外製薬 | 7068 | 6897 | 6900 | 6915 | 1752700 | -65 | -0.931 | 8.884 | |
| 2024-10-03 | 15:00 | 4519 etc rela | 中外製薬 | 7078 | 6932 | 7051 | 6980 | 1609700 | 129 | 1.883 | -41.041 | |
| 2024-10-02 | 15:00 | 4519 etc rela | 中外製薬 | 7085 | 6771 | 7052 | 6851 | 2730200 | -223 | -3.152 | 51.409 | |
| 2024-10-01 | 15:00 | 4519 etc rela | 中外製薬 | 7116 | 6941 | 6970 | 7074 | 1803200 | 142 | 2.048 | -51.698 | |
| 2024-09-30 | 15:00 | 4519 etc rela | 中外製薬 | 7056 | 6880 | 6889 | 6932 | 3733200 | -407 | -5.546 | 33.591 | |
| 2024-09-27 | 15:00 | 4519 etc rela | 中外製薬 | 7339 | 7097 | 7212 | 7339 | 2794500 | 197 | 2.758 | -26.696 | |
| 2024-09-26 | 15:00 | 4519 etc rela | 中外製薬 | 7177 | 6862 | 6965 | 7142 | 3812200 | 142 | 2.029 | 61.356 | |
| 2024-09-25 | 15:00 | 4519 etc rela | 中外製薬 | 7248 | 6950 | 7125 | 7000 | 2362600 | -96 | -1.353 | -24.268 | |
| 2024-09-24 | 15:00 | 4519 etc rela | 中外製薬 | 7100 | 6866 | 6884 | 7096 | 3119700 | 247 | 3.606 | 37.075 | |
| 2024-09-20 | 15:00 | 4519 etc rela | 中外製薬 | 6946 | 6849 | 6888 | 6849 | 2275900 | 41 | 0.602 | 32.706 | |
| 2024-09-19 | 15:00 | 4519 etc rela | 中外製薬 | 6911 | 6782 | 6879 | 6808 | 1715000 | 54 | 0.8 | -11.075 | |
| 2024-09-18 | 15:00 | 4519 etc rela | 中外製薬 | 6866 | 6665 | 6832 | 6754 | 1928600 | -113 | -1.646 | -26.872 | |
| 2024-09-17 | 15:00 | 4519 etc rela | 中外製薬 | 6898 | 6778 | 6790 | 6867 | 2637300 | 147 | 2.188 | -29.653 | |
| 2024-09-13 | 15:00 | 4519 etc rela | 中外製薬 | 6820 | 6686 | 6732 | 6720 | 3749000 | -112 | -1.639 | 39.935 | |
| 2024-09-12 | 15:00 | 4519 etc rela | 中外製薬 | 6883 | 6630 | 6680 | 6832 | 2679100 | 352 | 5.432 | 39.188 | |
| 2024-09-11 | 15:00 | 4519 etc rela | 中外製薬 | 6639 | 6441 | 6585 | 6480 | 1924800 | -104 | -1.58 | -8.304 | |
| 2024-09-10 | 15:00 | 4519 etc rela | 中外製薬 | 6710 | 6484 | 6533 | 6584 | 2099100 | 37 | 0.565 | 18.339 | |
| 2024-09-09 | 15:00 | 4519 etc rela | 中外製薬 | 6573 | 6396 | 6477 | 6547 | 1773800 | -30 | -0.456 | -16.774 | |
| 2024-09-06 | 15:00 | 4519 etc rela | 中外製薬 | 6763 | 6577 | 6625 | 6577 | 2131300 | -48 | -0.725 | 3.92 | |
| 2024-09-05 | 15:00 | 4519 etc rela | 中外製薬 | 6882 | 6612 | 6850 | 6625 | 2050900 | -318 | -4.58 | -13.976 | |
| 2024-09-04 | 15:00 | 4519 etc rela | 中外製薬 | 7012 | 6810 | 6889 | 6943 | 2384100 | -174 | -2.445 | 27.704 | |
| 2024-09-03 | 15:00 | 4519 etc rela | 中外製薬 | 7117 | 6957 | 6995 | 7117 | 1866900 | 181 | 2.61 | -29.919 | |
| 2024-09-02 | 15:00 | 4519 etc rela | 中外製薬 | 7346 | 6865 | 7281 | 6936 | 2663900 | -448 | -6.067 | 11.572 | |
| 2024-08-30 | 15:00 | 4519 etc rela | 中外製薬 | 7485 | 7270 | 7400 | 7384 | 2387600 | 1 | 0.014 | 59.642 | |
| 2024-08-29 | 15:00 | 4519 etc rela | 中外製薬 | 7428 | 7285 | 7335 | 7383 | 1495600 | 48 | 0.654 | -5.605 | |
| 2024-08-28 | 15:00 | 4519 etc rela | 中外製薬 | 7410 | 7220 | 7358 | 7335 | 1584400 | -1 | -0.014 | -22.844 | |
| 2024-08-27 | 15:00 | 4519 etc rela | 中外製薬 | 7359 | 7135 | 7150 | 7336 | 2053500 | 237 | 3.338 | -6.001 | |
| 2024-08-26 | 15:00 | 4519 etc rela | 中外製薬 | 7143 | 6859 | 7070 | 7099 | 2184600 | -121 | -1.676 | -28.58 | |
| 2024-08-23 | 15:00 | 4519 etc rela | 中外製薬 | 7377 | 7135 | 7200 | 7220 | 3058800 | 106 | 1.49 | -11.378 | |
| 2024-08-22 | 15:00 | 4519 etc rela | 中外製薬 | 7248 | 6980 | 7000 | 7114 | 3451500 | 266 | 3.884 | 99.983 | |
| 2024-08-21 | 15:00 | 4519 etc rela | 中外製薬 | 7000 | 6843 | 6876 | 6848 | 1725900 | -85 | -1.226 | -28.27 | |
| 2024-08-20 | 15:00 | 4519 etc rela | 中外製薬 | 6985 | 6680 | 6759 | 6933 | 2406100 | 147 | 2.166 | 17.262 | |
| 2024-08-19 | 15:00 | 4519 etc rela | 中外製薬 | 6886 | 6696 | 6819 | 6786 | 2051900 | -74 | -1.079 | -29.991 | |
| 2024-08-16 | 15:00 | 4519 etc rela | 中外製薬 | 6888 | 6663 | 6684 | 6860 | 2930900 | 272 | 4.129 | 5.618 | |
| 2024-08-15 | 15:00 | 4519 etc rela | 中外製薬 | 6628 | 6441 | 6460 | 6588 | 2775000 | 210 | 3.293 | 29.812 | |
| 2024-08-14 | 15:00 | 4519 etc rela | 中外製薬 | 6399 | 6260 | 6321 | 6378 | 2137700 | 139 | 2.228 | -10.358 | |
| 2024-08-13 | 15:00 | 4519 etc rela | 中外製薬 | 6284 | 6114 | 6118 | 6239 | 2384700 | 117 | 1.911 | -36.769 | |
| 2024-08-09 | 15:00 | 4519 etc rela | 中外製薬 | 6294 | 6057 | 6129 | 6122 | 3771400 | 155 | 2.598 | 33.161 | |
| 2024-08-08 | 15:00 | 4519 etc rela | 中外製薬 | 6118 | 5823 | 5900 | 5967 | 2832200 | -205 | -3.321 | -31.887 | |
| 2024-08-07 | 15:00 | 4519 etc rela | 中外製薬 | 6443 | 5853 | 5866 | 6172 | 4158100 | 125 | 2.067 | -9.546 | |
| 2024-08-06 | 15:00 | 4519 etc rela | 中外製薬 | 6287 | 5866 | 6140 | 6047 | 4596900 | 107 | 1.801 | -0.355 | |
| 2024-08-05 | 15:00 | 4519 etc rela | 中外製薬 | 6366 | 5853 | 6235 | 5940 | 4613300 | -460 | -7.187 | 46.626 | |
| 2024-08-02 | 15:00 | 4519 etc rela | 中外製薬 | 6548 | 6345 | 6370 | 6400 | 3146300 | -80 | -1.235 | 41.445 | |
| 2024-08-01 | 15:00 | 4519 etc rela | 中外製薬 | 6557 | 6364 | 6409 | 6480 | 2224400 | -129 | -1.952 | -21.709 | |
| 2024-07-31 | 15:00 | 4519 etc rela | 中外製薬 | 6611 | 6408 | 6549 | 6609 | 2841200 | 59 | 0.901 | 9.801 | |
| 2024-07-30 | 15:00 | 4519 etc rela | 中外製薬 | 6563 | 6357 | 6439 | 6550 | 2587600 | 211 | 3.329 | 23.85 | |
| 2024-07-29 | 15:00 | 4519 etc rela | 中外製薬 | 6437 | 6205 | 6210 | 6339 | 2089300 | 75 | 1.197 | -41.176 | |
| 2024-07-26 | 15:00 | 4519 etc rela | 中外製薬 | 6402 | 6191 | 6326 | 6264 | 3551800 | 238 | 3.95 | 24.398 | |
| 2024-07-25 | 15:00 | 4519 etc rela | 中外製薬 | 6198 | 5980 | 6100 | 6026 | 2855200 | -136 | -2.207 | 34.502 | |
| 2024-07-24 | 15:00 | 4519 etc rela | 中外製薬 | 6214 | 5970 | 5986 | 6162 | 2122800 | 151 | 2.512 | 96.665 | |
| 2024-07-23 | 15:00 | 4519 etc rela | 中外製薬 | 6048 | 5915 | 5915 | 6011 | 1079400 | 82 | 1.383 | -44.452 | |
| 2024-07-22 | 15:00 | 4519 etc rela | 中外製薬 | 6000 | 5893 | 5929 | 5929 | 1943200 | 29 | 0.492 | -24.554 | |
| 2024-07-19 | 15:00 | 4519 etc rela | 中外製薬 | 5942 | 5806 | 5897 | 5900 | 2575600 | -83 | -1.387 | -13.77 | |
| 2024-07-18 | 15:00 | 4519 etc rela | 中外製薬 | 6035 | 5856 | 5959 | 5983 | 2986900 | -76 | -1.254 | 9.346 | |
| 2024-07-17 | 15:00 | 4519 etc rela | 中外製薬 | 6128 | 6033 | 6120 | 6059 | 2731600 | -5 | -0.082 | 2.349 | |
| 2024-07-16 | 15:00 | 4519 etc rela | 中外製薬 | 6230 | 6058 | 6219 | 6064 | 2668900 | -220 | -3.501 | -40.256 | |
| 2024-07-12 | 15:00 | 4519 etc rela | 中外製薬 | 6371 | 6226 | 6254 | 6284 | 4467200 | -70 | -1.102 | 70.231 | |
| 2024-07-11 | 15:00 | 4519 etc rela | 中外製薬 | 6429 | 6321 | 6412 | 6354 | 2624200 | -41 | -0.641 | -2.757 | |
| 2024-07-10 | 15:00 | 4519 etc rela | 中外製薬 | 6425 | 6257 | 6286 | 6395 | 2698600 | 108 | 1.718 | 9.606 | |
| 2024-07-09 | 15:00 | 4519 etc rela | 中外製薬 | 6323 | 6098 | 6153 | 6287 | 2462100 | 94 | 1.518 | -21.979 | |
| 2024-07-08 | 15:00 | 4519 etc rela | 中外製薬 | 6359 | 6162 | 6181 | 6193 | 3155700 | -7 | -0.113 | 45.377 | |
| 2024-07-05 | 15:00 | 4519 etc rela | 中外製薬 | 6211 | 6122 | 6127 | 6200 | 2170700 | 100 | 1.639 | -41.55 | |
| 2024-07-04 | 15:00 | 4519 etc rela | 中外製薬 | 6129 | 5984 | 6047 | 6100 | 3713800 | 117 | 1.956 | 18.895 | |
| 2024-07-03 | 15:00 | 4519 etc rela | 中外製薬 | 6023 | 5836 | 5850 | 5983 | 3123600 | 197 | 3.405 | 19.811 | |
| 2024-07-02 | 15:00 | 4519 etc rela | 中外製薬 | 5830 | 5625 | 5644 | 5786 | 2607100 | 138 | 2.443 | -4.572 | |
| 2024-07-01 | 15:00 | 4519 etc rela | 中外製薬 | 5685 | 5548 | 5600 | 5648 | 2732000 | -68 | -1.19 | -23.245 | |
| 2024-06-28 | 15:00 | 4519 etc rela | 中外製薬 | 5849 | 5671 | 5846 | 5716 | 3559400 | -83 | -1.431 | 23.84 | |
| 2024-06-27 | 15:00 | 4519 etc rela | 中外製薬 | 5839 | 5750 | 5772 | 5799 | 2874200 | -13 | -0.224 | -38.726 | |
| 2024-06-26 | 15:00 | 4519 etc rela | 中外製薬 | 5819 | 5653 | 5693 | 5812 | 4690700 | 175 | 3.104 | 21.022 | |
| 2024-06-25 | 15:00 | 4519 etc rela | 中外製薬 | 5637 | 5420 | 5438 | 5637 | 3875900 | 279 | 5.207 | 18.761 | |
| 2024-06-24 | 15:00 | 4519 etc rela | 中外製薬 | 5359 | 5191 | 5200 | 5358 | 3263600 | 201 | 3.898 | 28.64 | |
| 2024-06-21 | 15:00 | 4519 etc rela | 中外製薬 | 5167 | 5087 | 5100 | 5157 | 2537000 | 15 | 0.292 | 48.964 | |
| 2024-06-20 | 15:00 | 4519 etc rela | 中外製薬 | 5192 | 5064 | 5132 | 5142 | 1703100 | -11 | -0.213 | -33.374 | |
| 2024-06-19 | 15:00 | 4519 etc rela | 中外製薬 | 5162 | 5050 | 5106 | 5153 | 2556200 | 104 | 2.06 | 35.378 | |
| 2024-06-18 | 15:00 | 4519 etc rela | 中外製薬 | 5049 | 4943 | 4950 | 5049 | 1888200 | 107 | 2.165 | -7.758 | |
| 2024-06-17 | 15:00 | 4519 etc rela | 中外製薬 | 4969 | 4867 | 4960 | 4942 | 2047000 | -11 | -0.222 | -47.181 | |
| 2024-06-14 | 15:00 | 4519 etc rela | 中外製薬 | 5017 | 4876 | 4986 | 4953 | 3875500 | -42 | -0.841 | 103.952 | |
| 2024-06-13 | 15:00 | 4519 etc rela | 中外製薬 | 5037 | 4931 | 5036 | 4995 | 1900200 | 29 | 0.584 | -22.753 | |
| 2024-06-12 | 15:00 | 4519 etc rela | 中外製薬 | 4974 | 4913 | 4940 | 4966 | 2459900 | -12 | -0.241 | 15.067 | |
| 2024-06-11 | 15:00 | 4519 etc rela | 中外製薬 | 4978 | 4811 | 4811 | 4978 | 2137800 | 167 | 3.471 | 91.268 | |
| 2024-06-10 | 15:00 | 4519 etc rela | 中外製薬 | 4845 | 4756 | 4761 | 4811 | 1117700 | 54 | 1.135 | -33.104 | |
| 2024-06-07 | 15:00 | 4519 etc rela | 中外製薬 | 4802 | 4715 | 4777 | 4757 | 1670800 | -55 | -1.143 | 8.726 | |
| 2024-06-06 | 15:00 | 4519 etc rela | 中外製薬 | 4865 | 4798 | 4862 | 4812 | 1536700 | -2 | -0.042 | 13.234 | |
| 2024-06-05 | 15:00 | 4519 etc rela | 中外製薬 | 4814 | 4725 | 4807 | 4814 | 1357100 | 27 | 0.564 | -28.143 | |
| 2024-06-04 | 15:00 | 4519 etc rela | 中外製薬 | 4802 | 4700 | 4742 | 4787 | 1888600 | -25 | -0.52 | 33.404 | |
| 2024-06-03 | 15:00 | 4519 etc rela | 中外製薬 | 4872 | 4812 | 4850 | 4812 | 1415700 | 31 | 0.648 | -77.512 | |
| 2024-05-31 | 15:00 | 4519 etc rela | 中外製薬 | 4816 | 4693 | 4714 | 4781 | 6295300 | 89 | 1.897 | 172.524 | |
| 2024-05-30 | 15:00 | 4519 etc rela | 中外製薬 | 4705 | 4572 | 4640 | 4692 | 2310000 | 8 | 0.171 | 12.942 | |
| 2024-05-29 | 15:00 | 4519 etc rela | 中外製薬 | 4767 | 4662 | 4753 | 4684 | 2045300 | -80 | -1.679 | 73.257 | |
| 2024-05-28 | 15:00 | 4519 etc rela | 中外製薬 | 4791 | 4749 | 4773 | 4764 | 1180500 | -43 | -0.895 | -11.447 | |
| 2024-05-27 | 15:00 | 4519 etc rela | 中外製薬 | 4813 | 4718 | 4748 | 4807 | 1333100 | 59 | 1.243 | -43.936 | |
| 2024-05-24 | 15:00 | 4519 etc rela | 中外製薬 | 4756 | 4702 | 4740 | 4748 | 2377800 | -39 | -0.815 | -8.469 | |
| 2024-05-23 | 15:00 | 4519 etc rela | 中外製薬 | 4855 | 4721 | 4817 | 4787 | 2597800 | -59 | -1.217 | -14.554 | |
| 2024-05-22 | 15:00 | 4519 etc rela | 中外製薬 | 5005 | 4840 | 4995 | 4846 | 3040300 | -190 | -3.773 | 55.22 | |
| 2024-05-21 | 15:00 | 4519 etc rela | 中外製薬 | 5055 | 4965 | 5011 | 5036 | 1958700 | 0 | 0 | 7.121 | |
| 2024-05-20 | 15:00 | 4519 etc rela | 中外製薬 | 5076 | 4978 | 4989 | 5036 | 1828500 | 29 | 0.579 | -4.482 | |
| 2024-05-17 | 15:00 | 4519 etc rela | 中外製薬 | 5039 | 4895 | 4900 | 5007 | 1914300 | 41 | 0.826 | -37.398 | |
| 2024-05-16 | 15:00 | 4519 etc rela | 中外製薬 | 4986 | 4836 | 4893 | 4966 | 3057900 | 143 | 2.965 | 32.022 | |
| 2024-05-15 | 15:00 | 4519 etc rela | 中外製薬 | 4884 | 4801 | 4833 | 4823 | 2316200 | 25 | 0.521 | -58.887 | |
| 2024-05-14 | 15:00 | 4519 etc rela | 中外製薬 | 4958 | 4687 | 4955 | 4798 | 5633700 | -168 | -3.383 | 313.301 | |
| 2024-05-13 | 15:00 | 4519 etc rela | 中外製薬 | 4993 | 4901 | 4901 | 4966 | 1363100 | 20 | 0.404 | -17.212 | |
| 2024-05-10 | 15:00 | 4519 etc rela | 中外製薬 | 5007 | 4900 | 4933 | 4946 | 1646500 | 22 | 0.447 | 47.18 | |
| 2024-05-09 | 15:00 | 4519 etc rela | 中外製薬 | 5028 | 4923 | 4935 | 4924 | 1118700 | -2 | -0.041 | -42.739 | |
| 2024-05-08 | 15:00 | 4519 etc rela | 中外製薬 | 5030 | 4907 | 4994 | 4926 | 1953700 | -59 | -1.184 | -22.967 | |
| 2024-05-07 | 15:00 | 4519 etc rela | 中外製薬 | 5148 | 4943 | 5145 | 4985 | 2536200 | -109 | -2.14 | 25.954 | |
| 2024-05-02 | 15:00 | 4519 etc rela | 中外製薬 | 5159 | 5052 | 5124 | 5094 | 2013600 | 68 | 1.353 | 19.857 | |
| 2024-05-01 | 15:00 | 4519 etc rela | 中外製薬 | 5110 | 5014 | 5093 | 5026 | 1680000 | -24 | -0.475 | -39.427 | |
| 2024-04-30 | 15:00 | 4519 etc rela | 中外製薬 | 5079 | 4968 | 5050 | 5050 | 2773500 | 198 | 4.081 | -39.815 | |
| 2024-04-26 | 15:00 | 4519 etc rela | 中外製薬 | 4908 | 4726 | 4887 | 4852 | 4608300 | -8 | -0.165 | 25.202 | |
| 2024-04-25 | 15:00 | 4519 etc rela | 中外製薬 | 5048 | 4830 | 4862 | 4860 | 3680700 | -291 | -5.649 | 18.354 | |
| 2024-04-24 | 15:00 | 4519 etc rela | 中外製薬 | 5376 | 5115 | 5211 | 5151 | 3109900 | -34 | -0.656 | 33.932 | |
| 2024-04-23 | 15:00 | 4519 etc rela | 中外製薬 | 5215 | 5088 | 5115 | 5185 | 2322000 | 35 | 0.68 | -11.065 | |
| 2024-04-22 | 15:00 | 4519 etc rela | 中外製薬 | 5160 | 4946 | 4991 | 5150 | 2610900 | 229 | 4.654 | -16.885 | |
| 2024-04-19 | 15:00 | 4519 etc rela | 中外製薬 | 5101 | 4896 | 5091 | 4921 | 3141300 | -169 | -3.32 | 27.044 | |
| 2024-04-18 | 15:00 | 4519 etc rela | 中外製薬 | 5096 | 4997 | 5038 | 5090 | 2472600 | 25 | 0.494 | 22.243 | |
| 2024-04-17 | 15:00 | 4519 etc rela | 中外製薬 | 5124 | 5038 | 5111 | 5065 | 2022700 | -66 | -1.286 | -18.574 | |
| 2024-04-16 | 15:00 | 4519 etc rela | 中外製薬 | 5138 | 4960 | 4988 | 5131 | 2484100 | 26 | 0.509 | 19.526 | |
| 2024-04-15 | 15:00 | 4519 etc rela | 中外製薬 | 5155 | 5057 | 5137 | 5105 | 2078300 | -132 | -2.521 | -28.801 | |
| 2024-04-12 | 15:00 | 4519 etc rela | 中外製薬 | 5257 | 5163 | 5227 | 5237 | 2919000 | 0 | 0 | 40.424 | |
| 2024-04-11 | 15:00 | 4519 etc rela | 中外製薬 | 5251 | 5145 | 5165 | 5237 | 2078700 | 1 | 0.019 | -14.348 | |
| 2024-04-10 | 15:00 | 4519 etc rela | 中外製薬 | 5380 | 5208 | 5346 | 5236 | 2426900 | -162 | -3.001 | 13.264 | |
| 2024-04-09 | 15:00 | 4519 etc rela | 中外製薬 | 5432 | 5354 | 5420 | 5398 | 2142700 | 3 | 0.056 | 24.323 | |
| 2024-04-08 | 15:00 | 4519 etc rela | 中外製薬 | 5482 | 5359 | 5481 | 5395 | 1723500 | -41 | -0.754 | -12.584 | |
| 2024-04-05 | 15:00 | 4519 etc rela | 中外製薬 | 5555 | 5433 | 5524 | 5436 | 1971600 | -135 | -2.423 | -16.486 | |
| 2024-04-04 | 15:00 | 4519 etc rela | 中外製薬 | 5668 | 5571 | 5621 | 5571 | 2360800 | -1 | -0.018 | 26.625 | |
| 2024-04-03 | 15:00 | 4519 etc rela | 中外製薬 | 5641 | 5488 | 5554 | 5572 | 1864400 | 9 | 0.162 | -27.086 | |
| 2024-04-02 | 15:00 | 4519 etc rela | 中外製薬 | 5690 | 5541 | 5662 | 5563 | 2557000 | -131 | -2.301 | 64.501 | |
| 2024-04-01 | 15:00 | 4519 etc rela | 中外製薬 | 5845 | 5623 | 5832 | 5694 | 1554400 | -80 | -1.386 | -44.772 | |
| 2024-03-29 | 15:00 | 4519 etc rela | 中外製薬 | 5844 | 5742 | 5780 | 5774 | 2814500 | 8 | 0.139 | 17.423 | |
| 2024-03-28 | 15:00 | 4519 etc rela | 中外製薬 | 5925 | 5766 | 5850 | 5766 | 2396900 | -161 | -2.716 | -11.775 | |
| 2024-03-27 | 15:00 | 4519 etc rela | 中外製薬 | 5985 | 5862 | 5911 | 5927 | 2716800 | -12 | -0.202 | 9.827 | |
| 2024-03-26 | 15:00 | 4519 etc rela | 中外製薬 | 5970 | 5720 | 5752 | 5939 | 2473700 | 89 | 1.521 | 13.54 | |
| 2024-03-25 | 15:00 | 4519 etc rela | 中外製薬 | 5910 | 5811 | 5910 | 5850 | 2178700 | -31 | -0.527 | -38.787 | |
| 2024-03-22 | 15:00 | 4519 etc rela | 中外製薬 | 5973 | 5844 | 5964 | 5881 | 3559200 | -219 | -3.59 | 14.932 | |
| 2024-03-21 | 15:00 | 4519 etc rela | 中外製薬 | 6153 | 6000 | 6147 | 6100 | 3096800 | 40 | 0.66 | 18.424 | |
| 2024-03-19 | 15:00 | 4519 etc rela | 中外製薬 | 6110 | 5910 | 6050 | 6060 | 2615000 | -85 | -1.383 | -8.952 | |
| 2024-03-18 | 15:00 | 4519 etc rela | 中外製薬 | 6261 | 5996 | 6010 | 6145 | 2872100 | 164 | 2.742 | -12.755 | |
| 2024-03-15 | 15:00 | 4519 etc rela | 中外製薬 | 6102 | 5943 | 6022 | 5981 | 3292000 | -126 | -2.063 | 28.579 | |
| 2024-03-14 | 15:00 | 4519 etc rela | 中外製薬 | 6197 | 6030 | 6146 | 6107 | 2560300 | -112 | -1.801 | 17.661 | |
| 2024-03-13 | 15:00 | 4519 etc rela | 中外製薬 | 6423 | 6213 | 6404 | 6219 | 2176000 | -204 | -3.176 | -7.511 | |
| 2024-03-12 | 15:00 | 4519 etc rela | 中外製薬 | 6453 | 6380 | 6430 | 6423 | 2352700 | -90 | -1.382 | -6.45 | |
| 2024-03-11 | 15:00 | 4519 etc rela | 中外製薬 | 6697 | 6409 | 6532 | 6513 | 2514900 | -5 | -0.077 | -34.299 | |
| 2024-03-08 | 15:00 | 4519 etc rela | 中外製薬 | 6573 | 6372 | 6488 | 6518 | 3827800 | 83 | 1.29 | 75.942 | |
| 2024-03-07 | 15:00 | 4519 etc rela | 中外製薬 | 6547 | 6392 | 6435 | 6435 | 2175600 | 46 | 0.72 | -0.512 | |
| 2024-03-06 | 15:00 | 4519 etc rela | 中外製薬 | 6409 | 6254 | 6317 | 6389 | 2186800 | 72 | 1.14 | 1.04 | |
| 2024-03-05 | 15:00 | 4519 etc rela | 中外製薬 | 6326 | 6208 | 6271 | 6317 | 2164300 | 45 | 0.717 | 12.654 | |
| 2024-03-04 | 15:00 | 4519 etc rela | 中外製薬 | 6283 | 6150 | 6200 | 6272 | 1921200 | 163 | 2.668 | 7.312 | |
| 2024-03-01 | 15:00 | 4519 etc rela | 中外製薬 | 6139 | 5920 | 5932 | 6109 | 1790300 | 109 | 1.817 | -25.445 | |
| 2024-02-29 | 15:00 | 4519 etc rela | 中外製薬 | 6012 | 5886 | 5901 | 6000 | 2401300 | 43 | 0.722 | 33.762 | |
| 2024-02-28 | 15:00 | 4519 etc rela | 中外製薬 | 6046 | 5891 | 5950 | 5957 | 1795200 | -43 | -0.717 | -32.847 | |
| 2024-02-27 | 15:00 | 4519 etc rela | 中外製薬 | 6059 | 5926 | 5936 | 6000 | 2673300 | -8 | -0.133 | -17.074 | |
| 2024-02-26 | 15:00 | 4519 etc rela | 中外製薬 | 6008 | 5705 | 5712 | 6008 | 3223700 | 360 | 6.374 | -37.605 | |
| 2024-02-22 | 15:00 | 4519 etc rela | 中外製薬 | 5882 | 5288 | 5855 | 5648 | 5166600 | -242 | -4.109 | 137.829 | |
| 2024-02-21 | 15:00 | 4519 etc rela | 中外製薬 | 6043 | 5855 | 5981 | 5890 | 2172400 | 48 | 0.822 | 16.796 | |
| 2024-02-20 | 15:00 | 4519 etc rela | 中外製薬 | 5921 | 5765 | 5797 | 5842 | 1860000 | 63 | 1.09 | 12.796 | |
| 2024-02-19 | 15:00 | 4519 etc rela | 中外製薬 | 5950 | 5745 | 5925 | 5779 | 1649000 | -125 | -2.117 | -47.965 | |
| 2024-02-16 | 15:00 | 4519 etc rela | 中外製薬 | 5972 | 5793 | 5798 | 5904 | 3169000 | 199 | 3.488 | 55.328 | |
| 2024-02-15 | 15:00 | 4519 etc rela | 中外製薬 | 5742 | 5653 | 5720 | 5705 | 2040200 | 59 | 1.045 | -4.157 | |
| 2024-02-14 | 15:00 | 4519 etc rela | 中外製薬 | 5743 | 5623 | 5700 | 5646 | 2128700 | -76 | -1.328 | -31.146 | |
| 2024-02-13 | 15:00 | 4519 etc rela | 中外製薬 | 5733 | 5518 | 5542 | 5722 | 3091600 | 271 | 4.972 | -13.914 | |
| 2024-02-09 | 15:00 | 4519 etc rela | 中外製薬 | 5550 | 5421 | 5444 | 5451 | 3591300 | 31 | 0.572 | 8.847 | |
| 2024-02-08 | 15:00 | 4519 etc rela | 中外製薬 | 5421 | 5171 | 5171 | 5420 | 3299400 | 227 | 4.371 | 74.534 | |
| 2024-02-07 | 15:00 | 4519 etc rela | 中外製薬 | 5245 | 5075 | 5085 | 5193 | 1890400 | 65 | 1.268 | -23.94 | |
| 2024-02-06 | 15:00 | 4519 etc rela | 中外製薬 | 5150 | 5061 | 5090 | 5128 | 2485400 | 4 | 0.078 | -19.559 | |
| 2024-02-05 | 15:00 | 4519 etc rela | 中外製薬 | 5213 | 5043 | 5210 | 5124 | 3089700 | -62 | -1.196 | -18.469 | |
| 2024-02-02 | 15:00 | 4519 etc rela | 中外製薬 | 5345 | 5084 | 5261 | 5186 | 3789600 | -124 | -2.335 | 115.441 | |
| 2024-02-01 | 15:00 | 4519 etc rela | 中外製薬 | 5375 | 5267 | 5332 | 5310 | 1759000 | -37 | -0.692 | -21.305 | |
| 2024-01-31 | 15:00 | 4519 etc rela | 中外製薬 | 5358 | 5280 | 5297 | 5347 | 2235200 | -23 | -0.428 | 19.466 | |
| 2024-01-30 | 15:00 | 4519 etc rela | 中外製薬 | 5501 | 5330 | 5490 | 5370 | 1871000 | -80 | -1.468 | 27.984 | |
| 2024-01-29 | 15:00 | 4519 etc rela | 中外製薬 | 5502 | 5433 | 5450 | 5450 | 1461900 | 34 | 0.628 | -10.658 | |
| 2024-01-26 | 15:00 | 4519 etc rela | 中外製薬 | 5485 | 5401 | 5450 | 5416 | 1636300 | -39 | -0.715 | -20.529 | |
| 2024-01-25 | 15:00 | 4519 etc rela | 中外製薬 | 5512 | 5383 | 5474 | 5455 | 2059000 | -119 | -2.135 | 54.151 | |
| 2024-01-24 | 15:00 | 4519 etc rela | 中外製薬 | 5607 | 5526 | 5583 | 5574 | 1335700 | -52 | -0.924 | -9.719 | |
| 2024-01-23 | 15:00 | 4519 etc rela | 中外製薬 | 5705 | 5576 | 5581 | 5626 | 1479500 | 28 | 0.5 | -21.387 | |
| 2024-01-22 | 15:00 | 4519 etc rela | 中外製薬 | 5650 | 5544 | 5613 | 5598 | 1882000 | 57 | 1.029 | -14.201 | |
| 2024-01-19 | 15:00 | 4519 etc rela | 中外製薬 | 5677 | 5497 | 5645 | 5541 | 2193500 | -92 | -1.633 | 3.761 | |
| 2024-01-18 | 15:00 | 4519 etc rela | 中外製薬 | 5705 | 5620 | 5667 | 5633 | 2114000 | -76 | -1.331 | -37.893 | |
| 2024-01-17 | 15:00 | 4519 etc rela | 中外製薬 | 5920 | 5709 | 5869 | 5709 | 3403800 | -207 | -3.499 | 140.977 | |
| 2024-01-16 | 15:00 | 4519 etc rela | 中外製薬 | 5974 | 5887 | 5928 | 5916 | 1412500 | -19 | -0.32 | -14.108 | |
| 2024-01-15 | 15:00 | 4519 etc rela | 中外製薬 | 5968 | 5841 | 5892 | 5935 | 1644500 | 48 | 0.815 | -57.878 | |
| 2024-01-12 | 15:00 | 4519 etc rela | 中外製薬 | 6035 | 5868 | 6035 | 5887 | 3904100 | 52 | 0.891 | 40.143 | |
| 2024-01-11 | 15:00 | 4519 etc rela | 中外製薬 | 5865 | 5756 | 5781 | 5835 | 2785800 | 167 | 2.946 | 35.687 | |
| 2024-01-10 | 15:00 | 4519 etc rela | 中外製薬 | 5694 | 5505 | 5570 | 5668 | 2053100 | 116 | 2.089 | -21.138 | |
| 2024-01-09 | 15:00 | 4519 etc rela | 中外製薬 | 5627 | 5449 | 5487 | 5552 | 2603400 | 164 | 3.044 | 48.097 | |
| 2024-01-05 | 15:00 | 4519 etc rela | 中外製薬 | 5428 | 5366 | 5398 | 5388 | 1757900 | 8 | 0.149 | -22.808 | |
| 2024-01-04 | 15:00 | 4519 etc rela | 中外製薬 | 5380 | 5247 | 5307 | 5380 | 2277300 | 38 | 0.711 | 42.065 | |
| 2023-12-29 | 15:00 | 4519 etc rela | 中外製薬 | 5414 | 5295 | 5373 | 5342 | 1603000 | -44 | -0.817 | 52.463 | |
| 2023-12-28 | 15:00 | 4519 etc rela | 中外製薬 | 5401 | 5298 | 5344 | 5386 | 1051400 | 2 | 0.037 | -45.591 | |
| 2023-12-27 | 15:00 | 4519 etc rela | 中外製薬 | 5423 | 5330 | 5357 | 5384 | 1932400 | 29 | 0.542 | 68.828 | |
| 2023-12-26 | 15:00 | 4519 etc rela | 中外製薬 | 5364 | 5305 | 5349 | 5355 | 1144600 | 6 | 0.112 | 57.442 | |
| 2023-12-25 | 15:00 | 4519 etc rela | 中外製薬 | 5370 | 5304 | 5338 | 5349 | 727000 | 34 | 0.64 | -55.443 | |
| 2023-12-22 | 15:00 | 4519 etc rela | 中外製薬 | 5342 | 5246 | 5276 | 5315 | 1631600 | 20 | 0.378 | -1.324 | |
| 2023-12-21 | 15:00 | 4519 etc rela | 中外製薬 | 5381 | 5277 | 5367 | 5295 | 1653500 | -155 | -2.844 | -19.764 | |
| 2023-12-20 | 15:00 | 4519 etc rela | 中外製薬 | 5487 | 5322 | 5333 | 5450 | 2060800 | 117 | 2.194 | 4.154 | |
| 2023-12-19 | 15:00 | 4519 etc rela | 中外製薬 | 5344 | 5241 | 5326 | 5333 | 1978600 | 29 | 0.547 | 24.849 | |
| 2023-12-18 | 15:00 | 4519 etc rela | 中外製薬 | 5354 | 5248 | 5278 | 5304 | 1584800 | -40 | -0.749 | -43.712 | |
| 2023-12-15 | 15:00 | 4519 etc rela | 中外製薬 | 5449 | 5297 | 5362 | 5344 | 2815500 | -64 | -1.183 | 34.142 | |
| 2023-12-14 | 15:00 | 4519 etc rela | 中外製薬 | 5429 | 5366 | 5396 | 5408 | 2098900 | 71 | 1.33 | -19.198 | |
| 2023-12-13 | 15:00 | 4519 etc rela | 中外製薬 | 5374 | 5275 | 5364 | 5337 | 2597600 | -20 | -0.373 | 11.773 | |
| 2023-12-12 | 15:00 | 4519 etc rela | 中外製薬 | 5428 | 5330 | 5347 | 5357 | 2324000 | 1 | 0.019 | 25.141 | |
| 2023-12-11 | 15:00 | 4519 etc rela | 中外製薬 | 5455 | 5344 | 5400 | 5356 | 1857100 | -10 | -0.186 | -48.676 | |
| 2023-12-08 | 15:00 | 4519 etc rela | 中外製薬 | 5426 | 5314 | 5405 | 5366 | 3618400 | -75 | -1.378 | 63.411 | |
| 2023-12-07 | 15:00 | 4519 etc rela | 中外製薬 | 5449 | 5370 | 5430 | 5441 | 2214300 | 1 | 0.018 | -5.092 | |
| 2023-12-06 | 15:00 | 4519 etc rela | 中外製薬 | 5440 | 5281 | 5297 | 5440 | 2333100 | 206 | 3.936 | 21.541 | |
| 2023-12-05 | 15:00 | 4519 etc rela | 中外製薬 | 5305 | 5221 | 5288 | 5234 | 1919600 | -87 | -1.635 | -26.567 | |
| 2023-12-04 | 15:00 | 4519 etc rela | 中外製薬 | 5321 | 5101 | 5121 | 5321 | 2614100 | 112 | 2.15 | 54.644 | |
| 2023-12-01 | 15:00 | 4519 etc rela | 中外製薬 | 5293 | 5197 | 5244 | 5209 | 1690400 | -9 | -0.172 | -66.546 | |
| 2023-11-30 | 15:00 | 4519 etc rela | 中外製薬 | 5238 | 5052 | 5068 | 5218 | 5052900 | 150 | 2.96 | 237.851 | |
| 2023-11-29 | 15:00 | 4519 etc rela | 中外製薬 | 5082 | 4989 | 5008 | 5068 | 1495600 | 54 | 1.077 | -27.633 | |
| 2023-11-28 | 15:00 | 4519 etc rela | 中外製薬 | 5019 | 4919 | 4989 | 5014 | 2066700 | 14 | 0.28 | 15.691 | |
| 2023-11-27 | 15:00 | 4519 etc rela | 中外製薬 | 5094 | 4962 | 5091 | 5000 | 1786400 | -73 | -1.439 | -39.279 | |
| 2023-11-24 | 15:00 | 4519 etc rela | 中外製薬 | 5105 | 5000 | 5000 | 5073 | 2942000 | 133 | 2.692 | 42.05 | |
| 2023-11-22 | 15:00 | 4519 etc rela | 中外製薬 | 4978 | 4835 | 4850 | 4940 | 2071100 | 104 | 2.151 | -23.162 | |
| 2023-11-21 | 15:00 | 4519 etc rela | 中外製薬 | 4876 | 4770 | 4856 | 4836 | 2695400 | -44 | -0.902 | 39.738 | |
| 2023-11-20 | 15:00 | 4519 etc rela | 中外製薬 | 4930 | 4870 | 4890 | 4880 | 1928900 | -23 | -0.469 | -20.755 | |
| 2023-11-17 | 15:00 | 4519 etc rela | 中外製薬 | 4906 | 4745 | 4749 | 4903 | 2434100 | 148 | 3.113 | 10.943 | |
| 2023-11-16 | 15:00 | 4519 etc rela | 中外製薬 | 4755 | 4690 | 4718 | 4755 | 2194000 | 12 | 0.253 | -9.432 | |
| 2023-11-15 | 15:00 | 4519 etc rela | 中外製薬 | 4787 | 4680 | 4761 | 4743 | 2422500 | 36 | 0.765 | 57.122 | |
| 2023-11-14 | 15:00 | 4519 etc rela | 中外製薬 | 4749 | 4651 | 4746 | 4707 | 1541800 | -13 | -0.275 | -4.485 | |
| 2023-11-13 | 15:00 | 4519 etc rela | 中外製薬 | 4743 | 4672 | 4716 | 4720 | 1614200 | 42 | 0.898 | -27.992 | |
| 2023-11-10 | 15:00 | 4519 etc rela | 中外製薬 | 4729 | 4603 | 4708 | 4678 | 2241700 | -91 | -1.908 | 3.845 | |
| 2023-11-09 | 15:00 | 4519 etc rela | 中外製薬 | 4782 | 4636 | 4668 | 4769 | 2158700 | 116 | 2.493 | -30.382 | |
| 2023-11-08 | 15:00 | 4519 etc rela | 中外製薬 | 4727 | 4634 | 4667 | 4653 | 3100800 | 1 | 0.021 | 68.275 | |
| 2023-11-07 | 15:00 | 4519 etc rela | 中外製薬 | 4719 | 4635 | 4670 | 4652 | 1842700 | -37 | -0.789 | -16.759 | |
| 2023-11-06 | 15:00 | 4519 etc rela | 中外製薬 | 4719 | 4654 | 4708 | 4689 | 2213700 | 72 | 1.559 | 41.108 | |
| 2023-11-02 | 15:00 | 4519 etc rela | 中外製薬 | 4640 | 4578 | 4604 | 4617 | 1568800 | -9 | -0.195 | -29.183 | |
| 2023-11-01 | 15:00 | 4519 etc rela | 中外製薬 | 4639 | 4564 | 4592 | 4626 | 2215300 | 166 | 3.722 | -0.93 | |
| 2023-10-31 | 15:00 | 4519 etc rela | 中外製薬 | 4475 | 4331 | 4358 | 4460 | 2236100 | 108 | 2.482 | 21.706 | |
| 2023-10-30 | 15:00 | 4519 etc rela | 中外製薬 | 4435 | 4259 | 4409 | 4352 | 1837300 | -116 | -2.596 | -19.374 | |
| 2023-10-27 | 15:00 | 4519 etc rela | 中外製薬 | 4487 | 4234 | 4244 | 4468 | 2278800 | 143 | 3.306 | -3.673 | |
| 2023-10-26 | 15:00 | 4519 etc rela | 中外製薬 | 4446 | 4306 | 4408 | 4325 | 2365700 | -83 | -1.883 | -10.247 | |
| 2023-10-25 | 15:00 | 4519 etc rela | 中外製薬 | 4528 | 4398 | 4451 | 4408 | 2635800 | 9 | 0.205 | 20.307 | |
| 2023-10-24 | 15:00 | 4519 etc rela | 中外製薬 | 4488 | 4325 | 4475 | 4399 | 2190900 | -120 | -2.655 | 41.449 | |
| 2023-10-23 | 15:00 | 4519 etc rela | 中外製薬 | 4556 | 4489 | 4548 | 4519 | 1548900 | -29 | -0.638 | -26.617 | |
| 2023-10-20 | 15:00 | 4519 etc rela | 中外製薬 | 4595 | 4502 | 4575 | 4548 | 2110700 | -65 | -1.409 | 18.319 | |
| 2023-10-19 | 15:00 | 4519 etc rela | 中外製薬 | 4698 | 4593 | 4617 | 4613 | 1783900 | -48 | -1.03 | -10.925 | |
| 2023-10-18 | 15:00 | 4519 etc rela | 中外製薬 | 4673 | 4563 | 4571 | 4661 | 2002700 | -50 | -1.061 | 26.737 | |
| 2023-10-17 | 15:00 | 4519 etc rela | 中外製薬 | 4713 | 4644 | 4663 | 4711 | 1580200 | 87 | 1.881 | 2.1 | |
| 2023-10-16 | 15:00 | 4519 etc rela | 中外製薬 | 4708 | 4602 | 4703 | 4624 | 1547700 | -71 | -1.512 | -32.901 | |
| 2023-10-13 | 15:00 | 4519 etc rela | 中外製薬 | 4730 | 4635 | 4715 | 4695 | 2306600 | -46 | -0.97 | -23.021 | |
| 2023-10-12 | 15:00 | 4519 etc rela | 中外製薬 | 4741 | 4630 | 4645 | 4741 | 2996400 | 156 | 3.402 | 70.163 | |
| 2023-10-11 | 15:00 | 4519 etc rela | 中外製薬 | 4622 | 4541 | 4552 | 4585 | 1760900 | 36 | 0.791 | 6.734 | |
| 2023-10-10 | 15:00 | 4519 etc rela | 中外製薬 | 4568 | 4439 | 4500 | 4549 | 1649800 | 115 | 2.594 | 24.862 | |
| 2023-10-06 | 15:00 | 4519 etc rela | 中外製薬 | 4483 | 4415 | 4425 | 4434 | 1321300 | 8 | 0.181 | -37.441 | |
| 2023-10-05 | 15:00 | 4519 etc rela | 中外製薬 | 4426 | 4321 | 4381 | 4426 | 2112100 | 35 | 0.797 | -9.437 | |
| 2023-10-04 | 15:00 | 4519 etc rela | 中外製薬 | 4450 | 4389 | 4450 | 4391 | 2332200 | -110 | -2.444 | 4.574 | |
| 2023-10-03 | 15:00 | 4519 etc rela | 中外製薬 | 4581 | 4470 | 4550 | 4501 | 2230200 | -33 | -0.728 | -10.254 | |
| 2023-10-02 | 15:00 | 4519 etc rela | 中外製薬 | 4701 | 4528 | 4624 | 4534 | 2485000 | -90 | -1.946 | -56.994 | |
| 2023-09-29 | 15:00 | 4519 etc rela | 中外製薬 | 4706 | 4579 | 4664 | 4624 | 5778300 | 7 | 0.152 | -0.756 | |
| 2023-09-28 | 15:00 | 4519 etc rela | 中外製薬 | 4712 | 4446 | 4451 | 4617 | 5822300 | 166 | 3.729 | 38.947 | |
| 2023-09-27 | 15:00 | 4519 etc rela | 中外製薬 | 4465 | 4197 | 4225 | 4451 | 4190300 | 174 | 4.068 | 112.414 | |
| 2023-09-26 | 15:00 | 4519 etc rela | 中外製薬 | 4359 | 4257 | 4306 | 4277 | 1972700 | -22 | -0.512 | 41.493 | |
| 2023-09-25 | 15:00 | 4519 etc rela | 中外製薬 | 4331 | 4259 | 4288 | 4299 | 1394200 | 49 | 1.153 | -25.639 | |
| 2023-09-22 | 15:00 | 4519 etc rela | 中外製薬 | 4285 | 4211 | 4217 | 4250 | 1874900 | -15 | -0.352 | 0.704 | |
| 2023-09-21 | 15:00 | 4519 etc rela | 中外製薬 | 4354 | 4261 | 4275 | 4265 | 1861800 | -83 | -1.909 | -13.553 | |
| 2023-09-20 | 15:00 | 4519 etc rela | 中外製薬 | 4454 | 4337 | 4435 | 4348 | 2153700 | -110 | -2.467 | 34.321 | |
| 2023-09-19 | 15:00 | 4519 etc rela | 中外製薬 | 4539 | 4438 | 4490 | 4458 | 1603400 | -69 | -1.524 | -40.681 | |
| 2023-09-15 | 15:00 | 4519 etc rela | 中外製薬 | 4541 | 4433 | 4480 | 4527 | 2703000 | 52 | 1.162 | 45.205 | |
| 2023-09-14 | 15:00 | 4519 etc rela | 中外製薬 | 4535 | 4441 | 4526 | 4475 | 1861500 | -50 | -1.105 | 37.848 | |
| 2023-09-13 | 15:00 | 4519 etc rela | 中外製薬 | 4567 | 4505 | 4560 | 4525 | 1350400 | -23 | -0.506 | -6.164 | |
| 2023-09-12 | 15:00 | 4519 etc rela | 中外製薬 | 4550 | 4439 | 4470 | 4548 | 1439100 | 71 | 1.586 | 45.953 | |
| 2023-09-11 | 15:00 | 4519 etc rela | 中外製薬 | 4485 | 4419 | 4458 | 4477 | 986000 | 19 | 0.426 | -58.135 | |
| 2023-09-08 | 15:00 | 4519 etc rela | 中外製薬 | 4513 | 4437 | 4470 | 4458 | 2355200 | -3 | -0.067 | 73.062 | |
| 2023-09-07 | 15:00 | 4519 etc rela | 中外製薬 | 4492 | 4409 | 4426 | 4461 | 1360900 | 30 | 0.677 | 28.702 | |
| 2023-09-06 | 15:00 | 4519 etc rela | 中外製薬 | 4465 | 4412 | 4462 | 4431 | 1057400 | -42 | -0.939 | -29.727 | |
| 2023-09-05 | 15:00 | 4519 etc rela | 中外製薬 | 4473 | 4420 | 4440 | 4473 | 1504700 | 32 | 0.721 | 27.183 | |
| 2023-09-04 | 15:00 | 4519 etc rela | 中外製薬 | 4456 | 4417 | 4456 | 4441 | 1183100 | 26 | 0.589 | -21.706 | |
| 2023-09-01 | 15:00 | 4519 etc rela | 中外製薬 | 4442 | 4391 | 4438 | 4415 | 1511100 | -42 | -0.942 | -36.785 | |
| 2023-08-31 | 15:00 | 4519 etc rela | 中外製薬 | 4493 | 4395 | 4415 | 4457 | 2390400 | 27 | 0.609 | 61.995 | |
| 2023-08-30 | 15:00 | 4519 etc rela | 中外製薬 | 4469 | 4411 | 4417 | 4430 | 1475600 | 20 | 0.454 | -12.141 | |
| 2023-08-29 | 15:00 | 4519 etc rela | 中外製薬 | 4441 | 4386 | 4418 | 4410 | 1679500 | -3 | -0.068 | -11.353 | |
| 2023-08-28 | 15:00 | 4519 etc rela | 中外製薬 | 4422 | 4367 | 4372 | 4413 | 1894600 | 101 | 2.342 | 7.325 | |
| 2023-08-25 | 15:00 | 4519 etc rela | 中外製薬 | 4363 | 4292 | 4300 | 4312 | 1765300 | -15 | -0.347 | -0.44 | |
| 2023-08-24 | 15:00 | 4519 etc rela | 中外製薬 | 4333 | 4245 | 4253 | 4327 | 1773100 | 86 | 2.028 | -10.751 | |
| 2023-08-23 | 15:00 | 4519 etc rela | 中外製薬 | 4255 | 4211 | 4231 | 4241 | 1986700 | 13 | 0.307 | 41.473 | |
| 2023-08-22 | 15:00 | 4519 etc rela | 中外製薬 | 4255 | 4211 | 4237 | 4228 | 1404300 | 0 | 0 | -21.679 | |
| 2023-08-21 | 15:00 | 4519 etc rela | 中外製薬 | 4263 | 4205 | 4221 | 4228 | 1793000 | 13 | 0.308 | 79.031 | |
| 2023-08-18 | 15:00 | 4519 etc rela | 中外製薬 | 4228 | 4176 | 4210 | 4215 | 1001500 | -56 | -1.311 | -24.381 | |
| 2023-08-17 | 15:00 | 4519 etc rela | 中外製薬 | 4296 | 4238 | 4238 | 4271 | 1324400 | -9 | -0.21 | 0.113 | |
| 2023-08-16 | 15:00 | 4519 etc rela | 中外製薬 | 4314 | 4228 | 4299 | 4280 | 1322900 | -8 | -0.187 | 78.94 | |
| 2023-08-15 | 15:00 | 4519 etc rela | 中外製薬 | 4290 | 4235 | 4262 | 4288 | 739300 | 32 | 0.752 | -29.402 | |
| 2023-08-14 | 15:00 | 4519 etc rela | 中外製薬 | 4344 | 4252 | 4300 | 4256 | 1047200 | -10 | -0.234 | -52.045 | |
| 2023-08-10 | 15:00 | 4519 etc rela | 中外製薬 | 4281 | 4185 | 4197 | 4266 | 2183700 | 29 | 0.684 | 31.2 | |
| 2023-08-09 | 15:00 | 4519 etc rela | 中外製薬 | 4250 | 4156 | 4170 | 4237 | 1664400 | 55 | 1.315 | 63.305 | |
| 2023-08-08 | 15:00 | 4519 etc rela | 中外製薬 | 4218 | 4173 | 4211 | 4182 | 1019200 | 5 | 0.12 | -11.072 | |
| 2023-08-07 | 15:00 | 4519 etc rela | 中外製薬 | 4180 | 4096 | 4109 | 4177 | 1146100 | 60 | 1.457 | -34.193 | |
| 2023-08-04 | 15:00 | 4519 etc rela | 中外製薬 | 4145 | 4076 | 4110 | 4117 | 1741600 | -35 | -0.843 | 1.676 | |
| 2023-08-03 | 15:00 | 4519 etc rela | 中外製薬 | 4207 | 4125 | 4199 | 4152 | 1712900 | -61 | -1.448 | -27.123 | |
| 2023-08-02 | 15:00 | 4519 etc rela | 中外製薬 | 4312 | 4205 | 4280 | 4213 | 2350400 | -135 | -3.105 | -11.466 | |
| 2023-08-01 | 15:00 | 4519 etc rela | 中外製薬 | 4350 | 4261 | 4267 | 4348 | 2654800 | 117 | 2.765 | -33.972 | |
| 2023-07-31 | 15:00 | 4519 etc rela | 中外製薬 | 4319 | 4203 | 4225 | 4231 | 4020700 | 105 | 2.545 | 6.213 | |
| 2023-07-28 | 15:00 | 4519 etc rela | 中外製薬 | 4145 | 3990 | 4052 | 4126 | 3785500 | 27 | 0.659 | 51.651 | |
| 2023-07-27 | 15:00 | 4519 etc rela | 中外製薬 | 4117 | 4055 | 4061 | 4099 | 2496200 | 54 | 1.335 | 98.19 | |
| 2023-07-26 | 15:00 | 4519 etc rela | 中外製薬 | 4045 | 4010 | 4019 | 4045 | 1259500 | 53 | 1.328 | -35.496 | |
| 2023-07-25 | 15:00 | 4519 etc rela | 中外製薬 | 4070 | 3939 | 4055 | 3992 | 1952600 | -77 | -1.892 | 16.337 | |
| 2023-07-24 | 15:00 | 4519 etc rela | 中外製薬 | 4088 | 4043 | 4077 | 4069 | 1678400 | 62 | 1.547 | 5.249 | |
| 2023-07-21 | 15:00 | 4519 etc rela | 中外製薬 | 4026 | 3958 | 3982 | 4007 | 1594700 | 55 | 1.392 | -13.73 | |
| 2023-07-20 | 15:00 | 4519 etc rela | 中外製薬 | 3969 | 3932 | 3961 | 3952 | 1848500 | -11 | -0.278 | 4.1 | |
| 2023-07-19 | 15:00 | 4519 etc rela | 中外製薬 | 3963 | 3922 | 3948 | 3963 | 1775700 | 55 | 1.407 | 9.652 | |
| 2023-07-18 | 15:00 | 4519 etc rela | 中外製薬 | 3934 | 3871 | 3877 | 3908 | 1619400 | 36 | 0.93 | -43.829 | |
| 2023-07-14 | 15:00 | 4519 etc rela | 中外製薬 | 3923 | 3843 | 3849 | 3872 | 2883000 | 23 | 0.598 | 73.195 | |
| 2023-07-13 | 15:00 | 4519 etc rela | 中外製薬 | 3857 | 3772 | 3780 | 3849 | 1664600 | 73 | 1.933 | -17.61 | |
| 2023-07-12 | 15:00 | 4519 etc rela | 中外製薬 | 3849 | 3767 | 3840 | 3776 | 2020400 | -46 | -1.204 | -4.568 | |
| 2023-07-11 | 15:00 | 4519 etc rela | 中外製薬 | 3895 | 3822 | 3851 | 3822 | 2117100 | -6 | -0.157 | -9.087 | |
| 2023-07-10 | 15:00 | 4519 etc rela | 中外製薬 | 3893 | 3816 | 3861 | 3828 | 2328700 | -79 | -2.022 | -31.193 | |
| 2023-07-07 | 15:00 | 4519 etc rela | 中外製薬 | 3934 | 3825 | 3850 | 3907 | 3384400 | 26 | 0.67 | 11.008 | |
| 2023-07-06 | 15:00 | 4519 etc rela | 中外製薬 | 3964 | 3855 | 3950 | 3881 | 3048800 | -108 | -2.707 | 46.966 | |
| 2023-07-05 | 15:00 | 4519 etc rela | 中外製薬 | 4002 | 3959 | 3969 | 3989 | 2074500 | -28 | -0.697 | 5.583 | |
| 2023-07-04 | 15:00 | 4519 etc rela | 中外製薬 | 4092 | 3995 | 4084 | 4017 | 1964800 | -107 | -2.595 | 24.876 | |
| 2023-07-03 | 15:00 | 4519 etc rela | 中外製薬 | 4158 | 4109 | 4146 | 4124 | 1573400 | 38 | 0.93 | -52.48 | |
| 2023-06-30 | 15:00 | 4519 etc rela | 中外製薬 | 4132 | 4047 | 4128 | 4086 | 3311000 | -68 | -1.637 | 45.353 | |
| 2023-06-29 | 15:00 | 4519 etc rela | 中外製薬 | 4185 | 4136 | 4153 | 4154 | 2277900 | 4 | 0.096 | -43.172 | |
| 2023-06-28 | 15:00 | 4519 etc rela | 中外製薬 | 4162 | 4085 | 4137 | 4150 | 4008400 | -16 | -0.384 | 112.096 | |
| 2023-06-27 | 15:00 | 4519 etc rela | 中外製薬 | 4220 | 4124 | 4175 | 4166 | 1889900 | -34 | -0.81 | -4.037 | |
| 2023-06-26 | 15:00 | 4519 etc rela | 中外製薬 | 4218 | 4130 | 4151 | 4200 | 1969400 | -21 | -0.498 | 4.967 | |
| 2023-06-23 | 15:00 | 4519 etc rela | 中外製薬 | 4299 | 4200 | 4284 | 4221 | 1876200 | -43 | -1.008 | 3.139 | |
| 2023-06-22 | 15:00 | 4519 etc rela | 中外製薬 | 4329 | 4256 | 4324 | 4264 | 1819100 | -40 | -0.929 | -33.015 | |
| 2023-06-21 | 15:00 | 4519 etc rela | 中外製薬 | 4352 | 4270 | 4315 | 4304 | 2715700 | 4 | 0.093 | 15.729 | |
| 2023-06-20 | 15:00 | 4519 etc rela | 中外製薬 | 4300 | 4185 | 4225 | 4300 | 2346600 | 63 | 1.487 | -0.631 | |
| 2023-06-19 | 15:00 | 4519 etc rela | 中外製薬 | 4282 | 4217 | 4263 | 4237 | 2361500 | -6 | -0.141 | -43.891 | |
| 2023-06-16 | 15:00 | 4519 etc rela | 中外製薬 | 4249 | 4127 | 4150 | 4243 | 4208800 | 97 | 2.34 | 47.351 | |
| 2023-06-15 | 15:00 | 4519 etc rela | 中外製薬 | 4199 | 4143 | 4159 | 4146 | 2856300 | -16 | -0.384 | -3.101 | |
| 2023-06-14 | 15:00 | 4519 etc rela | 中外製薬 | 4178 | 4123 | 4178 | 4162 | 2947700 | 9 | 0.217 | -5.292 | |
| 2023-06-13 | 15:00 | 4519 etc rela | 中外製薬 | 4155 | 4057 | 4084 | 4153 | 3112400 | 104 | 2.569 | 61.532 | |
| 2023-06-12 | 15:00 | 4519 etc rela | 中外製薬 | 4065 | 3999 | 4001 | 4049 | 1926800 | 84 | 2.119 | -52.985 | |
| 2023-06-09 | 15:00 | 4519 etc rela | 中外製薬 | 4013 | 3946 | 3950 | 3965 | 4098300 | 100 | 2.587 | 53.242 | |
| 2023-06-08 | 15:00 | 4519 etc rela | 中外製薬 | 3951 | 3839 | 3921 | 3865 | 2674400 | -106 | -2.669 | -26.679 | |
| 2023-06-07 | 15:00 | 4519 etc rela | 中外製薬 | 4068 | 3971 | 4040 | 3971 | 3647500 | -89 | -2.192 | 11.965 | |
| 2023-06-06 | 15:00 | 4519 etc rela | 中外製薬 | 4064 | 3955 | 3962 | 4060 | 3257700 | 137 | 3.492 | 51.45 | |
| 2023-06-05 | 15:00 | 4519 etc rela | 中外製薬 | 3923 | 3873 | 3915 | 3923 | 2151000 | 42 | 1.082 | -6.127 | |
| 2023-06-02 | 15:00 | 4519 etc rela | 中外製薬 | 3886 | 3829 | 3848 | 3881 | 2291400 | 69 | 1.81 | 16.209 | |
| 2023-06-01 | 15:00 | 4519 etc rela | 中外製薬 | 3812 | 3758 | 3781 | 3812 | 1971800 | 57 | 1.518 | -81.591 | |
| 2023-05-31 | 15:00 | 4519 etc rela | 中外製薬 | 3791 | 3737 | 3764 | 3755 | 10710800 | -60 | -1.573 | 286.017 | |
| 2023-05-30 | 15:00 | 4519 etc rela | 中外製薬 | 3840 | 3758 | 3799 | 3815 | 2774700 | 9 | 0.236 | -12.076 | |
| 2023-05-29 | 15:00 | 4519 etc rela | 中外製薬 | 3823 | 3765 | 3783 | 3806 | 3155800 | 53 | 1.412 | 18.863 | |
| 2023-05-26 | 15:00 | 4519 etc rela | 中外製薬 | 3757 | 3725 | 3753 | 3753 | 2655000 | -7 | -0.186 | -13.025 | |
| 2023-05-25 | 15:00 | 4519 etc rela | 中外製薬 | 3764 | 3706 | 3728 | 3760 | 3052600 | 8 | 0.213 | 25.225 | |
| 2023-05-24 | 15:00 | 4519 etc rela | 中外製薬 | 3772 | 3704 | 3721 | 3752 | 2437700 | 10 | 0.267 | -21.761 | |
| 2023-05-23 | 15:00 | 4519 etc rela | 中外製薬 | 3758 | 3692 | 3734 | 3742 | 3115700 | 41 | 1.108 | 11.219 | |
| 2023-05-22 | 15:00 | 4519 etc rela | 中外製薬 | 3707 | 3601 | 3607 | 3701 | 2801400 | 94 | 2.606 | 40.491 | |
| 2023-05-19 | 15:00 | 4519 etc rela | 中外製薬 | 3622 | 3588 | 3620 | 3607 | 1994000 | 19 | 0.53 | 4.142 | |
| 2023-05-18 | 15:00 | 4519 etc rela | 中外製薬 | 3613 | 3585 | 3594 | 3588 | 1914700 | -3 | -0.084 | -9.475 | |
| 2023-05-17 | 15:00 | 4519 etc rela | 中外製薬 | 3621 | 3581 | 3614 | 3591 | 2115100 | -37 | -1.02 | 3.125 | |
| 2023-05-16 | 15:00 | 4519 etc rela | 中外製薬 | 3638 | 3614 | 3633 | 3628 | 2051000 | 15 | 0.415 | 34.465 | |
| 2023-05-15 | 15:00 | 4519 etc rela | 中外製薬 | 3616 | 3580 | 3592 | 3613 | 1525300 | 38 | 1.063 | -36.646 | |
| 2023-05-12 | 15:00 | 4519 etc rela | 中外製薬 | 3589 | 3548 | 3558 | 3575 | 2407600 | 43 | 1.217 | 48.288 | |
| 2023-05-11 | 15:00 | 4519 etc rela | 中外製薬 | 3554 | 3522 | 3545 | 3532 | 1623600 | -46 | -1.286 | 3.711 | |
| 2023-05-10 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3578 | 3598 | 3578 | 1565500 | -40 | -1.106 | -29.88 | |
| 2023-05-09 | 15:00 | 4519 etc rela | 中外製薬 | 3622 | 3562 | 3562 | 3618 | 2232600 | 30 | 0.836 | 2.001 | |
| 2023-05-08 | 15:00 | 4519 etc rela | 中外製薬 | 3634 | 3578 | 3601 | 3588 | 2188800 | -15 | -0.416 | -5.606 | |
| 2023-05-02 | 15:00 | 4519 etc rela | 中外製薬 | 3630 | 3563 | 3585 | 3603 | 2318800 | 61 | 1.722 | 14.002 | |
| 2023-05-01 | 15:00 | 4519 etc rela | 中外製薬 | 3552 | 3515 | 3519 | 3542 | 2034000 | 38 | 1.084 | -46.355 | |
| 2023-04-28 | 15:00 | 4519 etc rela | 中外製薬 | 3554 | 3479 | 3493 | 3504 | 3791600 | 75 | 2.187 | 121.149 | |
| 2023-04-27 | 15:00 | 4519 etc rela | 中外製薬 | 3429 | 3380 | 3391 | 3429 | 1714500 | 14 | 0.41 | -8.217 | |
| 2023-04-26 | 15:00 | 4519 etc rela | 中外製薬 | 3445 | 3395 | 3437 | 3415 | 1868000 | -26 | -0.756 | -21.311 | |
| 2023-04-25 | 15:00 | 4519 etc rela | 中外製薬 | 3449 | 3421 | 3433 | 3441 | 2373900 | 44 | 1.295 | -26.943 | |
| 2023-04-24 | 15:00 | 4519 etc rela | 中外製薬 | 3427 | 3351 | 3363 | 3397 | 3249400 | 115 | 3.504 | 89.491 | |
| 2023-04-21 | 15:00 | 4519 etc rela | 中外製薬 | 3290 | 3241 | 3249 | 3282 | 1714800 | 14 | 0.428 | -28.028 | |
| 2023-04-20 | 15:00 | 4519 etc rela | 中外製薬 | 3310 | 3265 | 3305 | 3268 | 2382600 | -51 | -1.537 | 13.522 | |
| 2023-04-19 | 15:00 | 4519 etc rela | 中外製薬 | 3345 | 3306 | 3329 | 3319 | 2098800 | -32 | -0.955 | 20.192 | |
| 2023-04-18 | 15:00 | 4519 etc rela | 中外製薬 | 3351 | 3328 | 3340 | 3351 | 1746200 | 33 | 0.995 | 14.776 | |
| 2023-04-17 | 15:00 | 4519 etc rela | 中外製薬 | 3339 | 3307 | 3322 | 3318 | 1521400 | -23 | -0.688 | -49.064 | |
| 2023-04-14 | 15:00 | 4519 etc rela | 中外製薬 | 3341 | 3305 | 3325 | 3341 | 2986900 | 29 | 0.876 | 23.12 | |
| 2023-04-13 | 15:00 | 4519 etc rela | 中外製薬 | 3312 | 3265 | 3277 | 3312 | 2426000 | 62 | 1.908 | 62.263 | |
| 2023-04-12 | 15:00 | 4519 etc rela | 中外製薬 | 3279 | 3248 | 3262 | 3250 | 1495100 | 5 | 0.154 | -40.919 | |
| 2023-04-11 | 15:00 | 4519 etc rela | 中外製薬 | 3282 | 3228 | 3235 | 3245 | 2530600 | 10 | 0.309 | 66.399 | |
| 2023-04-10 | 15:00 | 4519 etc rela | 中外製薬 | 3256 | 3230 | 3235 | 3235 | 1520800 | 8 | 0.248 | -6.106 | |
| 2023-04-07 | 15:00 | 4519 etc rela | 中外製薬 | 3231 | 3208 | 3231 | 3227 | 1619700 | 4 | 0.124 | -50.675 | |
| 2023-04-06 | 15:00 | 4519 etc rela | 中外製薬 | 3234 | 3203 | 3222 | 3223 | 3283700 | -15 | -0.463 | 40.024 | |
| 2023-04-05 | 15:00 | 4519 etc rela | 中外製薬 | 3325 | 3238 | 3319 | 3238 | 2345100 | -81 | -2.44 | -14.083 | |
| 2023-04-04 | 15:00 | 4519 etc rela | 中外製薬 | 3349 | 3276 | 3285 | 3319 | 2729500 | 69 | 2.123 | 50.568 | |
| 2023-04-03 | 15:00 | 4519 etc rela | 中外製薬 | 3294 | 3243 | 3279 | 3250 | 1812800 | -20 | -0.612 | -41.938 | |
| 2023-03-31 | 15:00 | 4519 etc rela | 中外製薬 | 3275 | 3227 | 3251 | 3270 | 3122200 | 27 | 0.833 | 60.31 | |
| 2023-03-30 | 15:00 | 4519 etc rela | 中外製薬 | 3287 | 3225 | 3282 | 3243 | 1947600 | -39 | -1.188 | -5.981 | |
| 2023-03-29 | 15:00 | 4519 etc rela | 中外製薬 | 3284 | 3230 | 3253 | 3282 | 2071500 | 14 | 0.428 | 22.581 | |
| 2023-03-28 | 15:00 | 4519 etc rela | 中外製薬 | 3292 | 3253 | 3281 | 3268 | 1689900 | -3 | -0.092 | -9.345 | |
| 2023-03-27 | 15:00 | 4519 etc rela | 中外製薬 | 3280 | 3212 | 3215 | 3271 | 1864100 | 51 | 1.584 | 7.87 | |
| 2023-03-24 | 15:00 | 4519 etc rela | 中外製薬 | 3232 | 3209 | 3230 | 3220 | 1728100 | -35 | -1.075 | -4.604 | |
| 2023-03-23 | 15:00 | 4519 etc rela | 中外製薬 | 3294 | 3246 | 3288 | 3255 | 1811500 | -69 | -2.076 | -21.03 | |
| 2023-03-22 | 15:00 | 4519 etc rela | 中外製薬 | 3378 | 3318 | 3339 | 3324 | 2293900 | 13 | 0.393 | 14.592 | |
| 2023-03-20 | 15:00 | 4519 etc rela | 中外製薬 | 3392 | 3311 | 3376 | 3311 | 2001800 | -55 | -1.634 | -38.21 | |
| 2023-03-17 | 15:00 | 4519 etc rela | 中外製薬 | 3372 | 3335 | 3343 | 3366 | 3239700 | 34 | 1.02 | 39.528 | |
| 2023-03-16 | 15:00 | 4519 etc rela | 中外製薬 | 3332 | 3267 | 3280 | 3332 | 2321900 | 28 | 0.847 | 1.066 | |
| 2023-03-15 | 15:00 | 4519 etc rela | 中外製薬 | 3315 | 3285 | 3304 | 3304 | 2297400 | -2 | -0.06 | -2.067 | |
| 2023-03-14 | 15:00 | 4519 etc rela | 中外製薬 | 3320 | 3263 | 3285 | 3306 | 2345900 | -22 | -0.661 | 45.799 | |
| 2023-03-13 | 15:00 | 4519 etc rela | 中外製薬 | 3348 | 3308 | 3331 | 3328 | 1609000 | -16 | -0.478 | -56.032 | |
| 2023-03-10 | 15:00 | 4519 etc rela | 中外製薬 | 3398 | 3331 | 3397 | 3344 | 3659500 | -53 | -1.56 | 125.38 | |
| 2023-03-09 | 15:00 | 4519 etc rela | 中外製薬 | 3405 | 3377 | 3378 | 3397 | 1623700 | 12 | 0.355 | -0.319 | |
| 2023-03-08 | 15:00 | 4519 etc rela | 中外製薬 | 3385 | 3362 | 3365 | 3385 | 1628900 | 1 | 0.03 | -1.063 | |
| 2023-03-07 | 15:00 | 4519 etc rela | 中外製薬 | 3398 | 3364 | 3367 | 3384 | 1646400 | 3 | 0.089 | 3.119 | |
| 2023-03-06 | 15:00 | 4519 etc rela | 中外製薬 | 3417 | 3381 | 3410 | 3381 | 1596600 | -15 | -0.442 | -41.39 | |
| 2023-03-03 | 15:00 | 4519 etc rela | 中外製薬 | 3406 | 3315 | 3342 | 3396 | 2724100 | 81 | 2.443 | 13.632 | |
| 2023-03-02 | 15:00 | 4519 etc rela | 中外製薬 | 3333 | 3298 | 3323 | 3315 | 2397300 | -8 | -0.241 | -4.585 | |
| 2023-03-01 | 15:00 | 4519 etc rela | 中外製薬 | 3366 | 3318 | 3342 | 3323 | 2512500 | -71 | -2.092 | -32.792 | |
| 2023-02-28 | 15:00 | 4519 etc rela | 中外製薬 | 3442 | 3381 | 3430 | 3394 | 3738400 | -31 | -0.905 | 127.632 | |
| 2023-02-27 | 15:00 | 4519 etc rela | 中外製薬 | 3465 | 3417 | 3451 | 3425 | 1642300 | -62 | -1.778 | -23.182 | |
| 2023-02-24 | 15:00 | 4519 etc rela | 中外製薬 | 3529 | 3436 | 3529 | 3487 | 2137900 | -47 | -1.33 | -5.398 | |
| 2023-02-22 | 15:00 | 4519 etc rela | 中外製薬 | 3566 | 3513 | 3528 | 3534 | 2259900 | -28 | -0.786 | 45.061 | |
| 2023-02-21 | 15:00 | 4519 etc rela | 中外製薬 | 3580 | 3543 | 3544 | 3562 | 1557900 | -8 | -0.224 | -3.392 | |
| 2023-02-20 | 15:00 | 4519 etc rela | 中外製薬 | 3588 | 3542 | 3560 | 3570 | 1612600 | 14 | 0.394 | -23.312 | |
| 2023-02-17 | 15:00 | 4519 etc rela | 中外製薬 | 3584 | 3543 | 3573 | 3556 | 2102800 | -16 | -0.448 | 2.371 | |
| 2023-02-16 | 15:00 | 4519 etc rela | 中外製薬 | 3594 | 3551 | 3586 | 3572 | 2054100 | -14 | -0.39 | -37.427 | |
| 2023-02-15 | 15:00 | 4519 etc rela | 中外製薬 | 3639 | 3567 | 3636 | 3586 | 3282700 | -33 | -0.912 | 73.33 | |
| 2023-02-14 | 15:00 | 4519 etc rela | 中外製薬 | 3629 | 3605 | 3613 | 3619 | 1893900 | 45 | 1.259 | -6.704 | |
| 2023-02-13 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3553 | 3573 | 3574 | 2030000 | -25 | -0.695 | -63.651 | |
| 2023-02-10 | 15:00 | 4519 etc rela | 中外製薬 | 3615 | 3557 | 3600 | 3599 | 5584800 | 71 | 2.012 | 89.264 | |
| 2023-02-09 | 15:00 | 4519 etc rela | 中外製薬 | 3528 | 3436 | 3440 | 3528 | 2950800 | 50 | 1.438 | 5.157 | |
| 2023-02-08 | 15:00 | 4519 etc rela | 中外製薬 | 3489 | 3454 | 3465 | 3478 | 2806100 | 52 | 1.518 | 25.885 | |
| 2023-02-07 | 15:00 | 4519 etc rela | 中外製薬 | 3451 | 3392 | 3399 | 3426 | 2229100 | 26 | 0.765 | -12.133 | |
| 2023-02-06 | 15:00 | 4519 etc rela | 中外製薬 | 3414 | 3367 | 3391 | 3400 | 2536900 | 23 | 0.681 | -26.611 | |
| 2023-02-03 | 15:00 | 4519 etc rela | 中外製薬 | 3428 | 3271 | 3296 | 3377 | 3456800 | 81 | 2.458 | 45.403 | |
| 2023-02-02 | 15:00 | 4519 etc rela | 中外製薬 | 3320 | 3271 | 3310 | 3296 | 2377400 | -29 | -0.872 | 7.09 | |
| 2023-02-01 | 15:00 | 4519 etc rela | 中外製薬 | 3368 | 3319 | 3321 | 3325 | 2220000 | -33 | -0.983 | 28.183 | |
| 2023-01-31 | 15:00 | 4519 etc rela | 中外製薬 | 3391 | 3349 | 3370 | 3358 | 1731900 | -34 | -1.002 | -9.769 | |
| 2023-01-30 | 15:00 | 4519 etc rela | 中外製薬 | 3434 | 3383 | 3425 | 3392 | 1919400 | -52 | -1.51 | 11.199 | |
| 2023-01-27 | 15:00 | 4519 etc rela | 中外製薬 | 3509 | 3440 | 3499 | 3444 | 1726100 | -42 | -1.205 | -15.89 | |
| 2023-01-26 | 15:00 | 4519 etc rela | 中外製薬 | 3504 | 3465 | 3488 | 3486 | 2052200 | 23 | 0.664 | 17.8 | |
| 2023-01-25 | 15:00 | 4519 etc rela | 中外製薬 | 3480 | 3416 | 3420 | 3463 | 1742100 | 34 | 0.992 | -14.92 | |
| 2023-01-24 | 15:00 | 4519 etc rela | 中外製薬 | 3455 | 3393 | 3446 | 3429 | 2047600 | 37 | 1.091 | 19.526 | |
| 2023-01-23 | 15:00 | 4519 etc rela | 中外製薬 | 3404 | 3355 | 3370 | 3392 | 1713100 | 40 | 1.193 | 3.875 | |
| 2023-01-20 | 15:00 | 4519 etc rela | 中外製薬 | 3353 | 3317 | 3330 | 3352 | 1649200 | 8 | 0.239 | -19.26 | |
| 2023-01-19 | 15:00 | 4519 etc rela | 中外製薬 | 3362 | 3316 | 3335 | 3344 | 2042600 | -40 | -1.182 | -30.837 | |
| 2023-01-18 | 15:00 | 4519 etc rela | 中外製薬 | 3390 | 3251 | 3255 | 3384 | 2953300 | 169 | 5.257 | 90.462 | |
| 2023-01-17 | 15:00 | 4519 etc rela | 中外製薬 | 3236 | 3191 | 3220 | 3215 | 1550600 | -11 | -0.341 | -15.129 | |
| 2023-01-16 | 15:00 | 4519 etc rela | 中外製薬 | 3233 | 3193 | 3210 | 3226 | 1827000 | 5 | 0.155 | -34.497 | |
| 2023-01-13 | 15:00 | 4519 etc rela | 中外製薬 | 3290 | 3221 | 3264 | 3221 | 2789200 | -63 | -1.918 | 25.419 | |
| 2023-01-12 | 15:00 | 4519 etc rela | 中外製薬 | 3294 | 3262 | 3279 | 3284 | 2223900 | -17 | -0.515 | -4.84 | |
| 2023-01-11 | 15:00 | 4519 etc rela | 中外製薬 | 3324 | 3278 | 3316 | 3301 | 2337000 | -6 | -0.181 | 4.587 | |
| 2023-01-10 | 15:00 | 4519 etc rela | 中外製薬 | 3338 | 3289 | 3325 | 3307 | 2234500 | -1 | -0.03 | 13.421 | |
| 2023-01-06 | 15:00 | 4519 etc rela | 中外製薬 | 3335 | 3292 | 3303 | 3308 | 1970100 | 9 | 0.273 | 11.532 | |
| 2023-01-05 | 15:00 | 4519 etc rela | 中外製薬 | 3339 | 3297 | 3325 | 3299 | 1766400 | -1 | -0.03 | -24.824 | |
| 2023-01-04 | 15:00 | 4519 etc rela | 中外製薬 | 3358 | 3300 | 3358 | 3300 | 2349700 | -68 | -2.019 | 31.651 | |
| 2022-12-30 | 15:00 | 4519 etc rela | 中外製薬 | 3426 | 3359 | 3421 | 3368 | 1784800 | -34 | -0.999 | 9.216 | |
| 2022-12-29 | 15:00 | 4519 etc rela | 中外製薬 | 3403 | 3358 | 3378 | 3402 | 1634200 | -30 | -0.874 | 1.895 | |
| 2022-12-28 | 15:00 | 4519 etc rela | 中外製薬 | 3455 | 3419 | 3429 | 3432 | 1603800 | -17 | -0.493 | 10.083 | |
| 2022-12-27 | 15:00 | 4519 etc rela | 中外製薬 | 3467 | 3421 | 3429 | 3449 | 1456900 | 32 | 0.936 | 61.108 | |
| 2022-12-26 | 15:00 | 4519 etc rela | 中外製薬 | 3457 | 3395 | 3440 | 3417 | 904300 | -26 | -0.755 | -22.894 | |
| 2022-12-23 | 15:00 | 4519 etc rela | 中外製薬 | 3454 | 3414 | 3422 | 3443 | 1172800 | -4 | -0.116 | -11.192 | |
| 2022-12-22 | 15:00 | 4519 etc rela | 中外製薬 | 3450 | 3413 | 3449 | 3447 | 1320600 | 22 | 0.642 | -33.06 | |
| 2022-12-21 | 15:00 | 4519 etc rela | 中外製薬 | 3469 | 3415 | 3452 | 3425 | 1972800 | -27 | -0.782 | -13.15 | |
| 2022-12-20 | 15:00 | 4519 etc rela | 中外製薬 | 3574 | 3417 | 3543 | 3452 | 2271500 | -91 | -2.568 | 42.799 | |
| 2022-12-19 | 15:00 | 4519 etc rela | 中外製薬 | 3580 | 3537 | 3543 | 3543 | 1590700 | -18 | -0.505 | -35.861 | |
| 2022-12-16 | 15:00 | 4519 etc rela | 中外製薬 | 3582 | 3525 | 3547 | 3561 | 2480100 | -13 | -0.364 | 18.915 | |
| 2022-12-15 | 15:00 | 4519 etc rela | 中外製薬 | 3632 | 3566 | 3615 | 3574 | 2085600 | -75 | -2.055 | 15.996 | |
| 2022-12-14 | 15:00 | 4519 etc rela | 中外製薬 | 3659 | 3587 | 3629 | 3649 | 1798000 | 30 | 0.829 | 83.021 | |
| 2022-12-13 | 15:00 | 4519 etc rela | 中外製薬 | 3659 | 3609 | 3636 | 3619 | 982400 | 5 | 0.138 | -26.318 | |
| 2022-12-12 | 15:00 | 4519 etc rela | 中外製薬 | 3637 | 3596 | 3598 | 3614 | 1333300 | -19 | -0.523 | -46.331 | |
| 2022-12-09 | 15:00 | 4519 etc rela | 中外製薬 | 3648 | 3547 | 3547 | 3633 | 2484300 | 26 | 0.721 | 39.858 | |
| 2022-12-08 | 15:00 | 4519 etc rela | 中外製薬 | 3670 | 3579 | 3670 | 3607 | 1776300 | -43 | -1.178 | -5.249 | |
| 2022-12-07 | 15:00 | 4519 etc rela | 中外製薬 | 3662 | 3630 | 3638 | 3650 | 1874700 | 3 | 0.082 | -7.262 | |
| 2022-12-06 | 15:00 | 4519 etc rela | 中外製薬 | 3665 | 3603 | 3607 | 3647 | 2021500 | 37 | 1.025 | 29.268 | |
| 2022-12-05 | 15:00 | 4519 etc rela | 中外製薬 | 3610 | 3558 | 3587 | 3610 | 1563800 | 40 | 1.12 | -30.593 | |
| 2022-12-02 | 15:00 | 4519 etc rela | 中外製薬 | 3624 | 3547 | 3621 | 3570 | 2253100 | -86 | -2.352 | 4.012 | |
| 2022-12-01 | 15:00 | 4519 etc rela | 中外製薬 | 3714 | 3641 | 3685 | 3656 | 2166200 | 32 | 0.883 | -55.601 | |
| 2022-11-30 | 15:00 | 4519 etc rela | 中外製薬 | 3653 | 3591 | 3603 | 3624 | 4878900 | -24 | -0.658 | 163.198 | |
| 2022-11-29 | 15:00 | 4519 etc rela | 中外製薬 | 3666 | 3603 | 3625 | 3648 | 1853700 | -7 | -0.192 | -6.563 | |
| 2022-11-28 | 15:00 | 4519 etc rela | 中外製薬 | 3664 | 3623 | 3649 | 3655 | 1983900 | 24 | 0.661 | 27.516 | |
| 2022-11-25 | 15:00 | 4519 etc rela | 中外製薬 | 3690 | 3614 | 3673 | 3631 | 1555800 | -29 | -0.792 | -44.257 | |
| 2022-11-24 | 15:00 | 4519 etc rela | 中外製薬 | 3681 | 3627 | 3634 | 3660 | 2791000 | 56 | 1.554 | -6.078 | |
| 2022-11-22 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3555 | 3555 | 3604 | 2971600 | 92 | 2.62 | 13.715 | |
| 2022-11-21 | 15:00 | 4519 etc rela | 中外製薬 | 3520 | 3464 | 3467 | 3512 | 2613200 | 38 | 1.094 | 13.302 | |
| 2022-11-18 | 15:00 | 4519 etc rela | 中外製薬 | 3486 | 3438 | 3467 | 3474 | 2306400 | 23 | 0.666 | -8.225 | |
| 2022-11-17 | 15:00 | 4519 etc rela | 中外製薬 | 3477 | 3428 | 3435 | 3451 | 2513100 | 23 | 0.671 | 14.107 | |
| 2022-11-16 | 15:00 | 4519 etc rela | 中外製薬 | 3462 | 3397 | 3461 | 3428 | 2202400 | -21 | -0.609 | -23.296 | |
| 2022-11-15 | 15:00 | 4519 etc rela | 中外製薬 | 3517 | 3445 | 3472 | 3449 | 2871300 | -59 | -1.682 | -8.248 | |
| 2022-11-14 | 15:00 | 4519 etc rela | 中外製薬 | 3533 | 3456 | 3471 | 3508 | 3129400 | 72 | 2.095 | -9.005 | |
| 2022-11-11 | 15:00 | 4519 etc rela | 中外製薬 | 3439 | 3378 | 3392 | 3436 | 3439100 | 77 | 2.292 | 69.097 | |
| 2022-11-10 | 15:00 | 4519 etc rela | 中外製薬 | 3366 | 3337 | 3350 | 3359 | 2033800 | -22 | -0.651 | -25.299 | |
| 2022-11-09 | 15:00 | 4519 etc rela | 中外製薬 | 3389 | 3357 | 3378 | 3381 | 2722600 | -5 | -0.148 | 27.51 | |
| 2022-11-08 | 15:00 | 4519 etc rela | 中外製薬 | 3423 | 3378 | 3400 | 3386 | 2135200 | 16 | 0.475 | -2.257 | |
| 2022-11-07 | 15:00 | 4519 etc rela | 中外製薬 | 3383 | 3335 | 3335 | 3370 | 2184500 | 28 | 0.838 | -38.174 | |
| 2022-11-04 | 15:00 | 4519 etc rela | 中外製薬 | 3389 | 3335 | 3365 | 3342 | 3533300 | -88 | -2.566 | 19.481 | |
| 2022-11-02 | 15:00 | 4519 etc rela | 中外製薬 | 3438 | 3402 | 3420 | 3430 | 2957200 | -21 | -0.609 | 47.418 | |
| 2022-11-01 | 15:00 | 4519 etc rela | 中外製薬 | 3480 | 3437 | 3465 | 3451 | 2006000 | 1 | 0.029 | -19.815 | |
| 2022-10-31 | 15:00 | 4519 etc rela | 中外製薬 | 3470 | 3430 | 3435 | 3450 | 2501700 | 27 | 0.789 | -60.858 | |
| 2022-10-28 | 15:00 | 4519 etc rela | 中外製薬 | 3442 | 3399 | 3418 | 3423 | 6391400 | -28 | -0.811 | 166.264 | |
| 2022-10-27 | 15:00 | 4519 etc rela | 中外製薬 | 3476 | 3427 | 3476 | 3451 | 2400400 | -14 | -0.404 | -40.366 | |
| 2022-10-26 | 15:00 | 4519 etc rela | 中外製薬 | 3501 | 3397 | 3402 | 3465 | 4025200 | 69 | 2.032 | -30.088 | |
| 2022-10-25 | 15:00 | 4519 etc rela | 中外製薬 | 3499 | 3393 | 3492 | 3396 | 5757500 | -123 | -3.495 | 171.542 | |
| 2022-10-24 | 15:00 | 4519 etc rela | 中外製薬 | 3615 | 3519 | 3604 | 3519 | 2120300 | -52 | -1.456 | 17.919 | |
| 2022-10-21 | 15:00 | 4519 etc rela | 中外製薬 | 3628 | 3558 | 3588 | 3571 | 1798100 | -33 | -0.916 | -7.619 | |
| 2022-10-20 | 15:00 | 4519 etc rela | 中外製薬 | 3640 | 3591 | 3617 | 3604 | 1946400 | -51 | -1.395 | -12.039 | |
| 2022-10-19 | 15:00 | 4519 etc rela | 中外製薬 | 3769 | 3647 | 3760 | 3655 | 2212800 | -63 | -1.694 | 1.5 | |
| 2022-10-18 | 15:00 | 4519 etc rela | 中外製薬 | 3761 | 3709 | 3750 | 3718 | 2180100 | 45 | 1.225 | 1.509 | |
| 2022-10-17 | 15:00 | 4519 etc rela | 中外製薬 | 3739 | 3658 | 3724 | 3673 | 2147700 | -111 | -2.933 | -27.667 | |
| 2022-10-14 | 15:00 | 4519 etc rela | 中外製薬 | 3803 | 3708 | 3729 | 3784 | 2969200 | 85 | 2.298 | 74.126 | |
| 2022-10-13 | 15:00 | 4519 etc rela | 中外製薬 | 3775 | 3698 | 3748 | 3699 | 1705200 | -31 | -0.831 | -22.396 | |
| 2022-10-12 | 15:00 | 4519 etc rela | 中外製薬 | 3766 | 3689 | 3710 | 3730 | 2197300 | 31 | 0.838 | 1.044 | |
| 2022-10-11 | 15:00 | 4519 etc rela | 中外製薬 | 3748 | 3676 | 3737 | 3699 | 2174600 | -78 | -2.065 | 11.908 | |
| 2022-10-07 | 15:00 | 4519 etc rela | 中外製薬 | 3797 | 3727 | 3753 | 3777 | 1943200 | -24 | -0.631 | -5.743 | |
| 2022-10-06 | 15:00 | 4519 etc rela | 中外製薬 | 3834 | 3769 | 3800 | 3801 | 2061600 | -7 | -0.184 | -23.241 | |
| 2022-10-05 | 15:00 | 4519 etc rela | 中外製薬 | 3829 | 3765 | 3812 | 3808 | 2685800 | 18 | 0.475 | -0.922 | |
| 2022-10-04 | 15:00 | 4519 etc rela | 中外製薬 | 3790 | 3707 | 3735 | 3790 | 2710800 | 120 | 3.27 | 14.563 | |
| 2022-10-03 | 15:00 | 4519 etc rela | 中外製薬 | 3671 | 3580 | 3613 | 3670 | 2366200 | 44 | 1.213 | -44.157 | |
| 2022-09-30 | 15:00 | 4519 etc rela | 中外製薬 | 3679 | 3608 | 3637 | 3626 | 4237200 | -4 | -0.11 | 49.608 | |
| 2022-09-29 | 15:00 | 4519 etc rela | 中外製薬 | 3630 | 3525 | 3526 | 3630 | 2832200 | 150 | 4.31 | -30.31 | |
| 2022-09-28 | 15:00 | 4519 etc rela | 中外製薬 | 3482 | 3406 | 3406 | 3480 | 4064000 | 48 | 1.399 | 119.095 | |
| 2022-09-27 | 15:00 | 4519 etc rela | 中外製薬 | 3459 | 3411 | 3425 | 3432 | 1854900 | 14 | 0.41 | -28.641 | |
| 2022-09-26 | 15:00 | 4519 etc rela | 中外製薬 | 3437 | 3336 | 3336 | 3418 | 2599400 | 15 | 0.441 | 46.594 | |
| 2022-09-22 | 15:00 | 4519 etc rela | 中外製薬 | 3421 | 3371 | 3411 | 3403 | 1773200 | -42 | -1.219 | 2.355 | |
| 2022-09-21 | 15:00 | 4519 etc rela | 中外製薬 | 3492 | 3437 | 3467 | 3445 | 1732400 | -52 | -1.487 | 2.582 | |
| 2022-09-20 | 15:00 | 4519 etc rela | 中外製薬 | 3550 | 3492 | 3536 | 3497 | 1688800 | -37 | -1.047 | -23.285 | |
| 2022-09-16 | 15:00 | 4519 etc rela | 中外製薬 | 3572 | 3531 | 3557 | 3534 | 2201400 | -31 | -0.87 | 53.611 | |
| 2022-09-15 | 15:00 | 4519 etc rela | 中外製薬 | 3594 | 3536 | 3566 | 3565 | 1433100 | 3 | 0.084 | -44.352 | |
| 2022-09-14 | 15:00 | 4519 etc rela | 中外製薬 | 3594 | 3534 | 3541 | 3562 | 2575300 | -98 | -2.678 | 100.023 | |
| 2022-09-13 | 15:00 | 4519 etc rela | 中外製薬 | 3689 | 3651 | 3665 | 3660 | 1287500 | -4 | -0.109 | 4.794 | |
| 2022-09-12 | 15:00 | 4519 etc rela | 中外製薬 | 3676 | 3636 | 3665 | 3664 | 1228600 | 4 | 0.109 | -57.599 | |
| 2022-09-09 | 15:00 | 4519 etc rela | 中外製薬 | 3675 | 3608 | 3631 | 3660 | 2897600 | 62 | 1.723 | 29.536 | |
| 2022-09-08 | 15:00 | 4519 etc rela | 中外製薬 | 3598 | 3552 | 3562 | 3598 | 2236900 | 90 | 2.566 | -3.194 | |
| 2022-09-07 | 15:00 | 4519 etc rela | 中外製薬 | 3566 | 3466 | 3555 | 3508 | 2310700 | -48 | -1.35 | 97.091 | |
| 2022-09-06 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3549 | 3550 | 3556 | 1172400 | -4 | -0.112 | 16.634 | |
| 2022-09-05 | 15:00 | 4519 etc rela | 中外製薬 | 3583 | 3541 | 3550 | 3560 | 1005200 | -33 | -0.918 | -56.419 | |
| 2022-09-02 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3560 | 3593 | 3593 | 2306500 | 49 | 1.383 | 7.269 | |
| 2022-09-01 | 15:00 | 4519 etc rela | 中外製薬 | 3579 | 3535 | 3560 | 3544 | 2150200 | -65 | -1.801 | -20.307 | |
| 2022-08-31 | 15:00 | 4519 etc rela | 中外製薬 | 3626 | 3594 | 3620 | 3609 | 2698100 | -49 | -1.34 | 115.057 | |
| 2022-08-30 | 15:00 | 4519 etc rela | 中外製薬 | 3691 | 3639 | 3676 | 3658 | 1254600 | 16 | 0.439 | -33.489 | |
| 2022-08-29 | 15:00 | 4519 etc rela | 中外製薬 | 3653 | 3615 | 3615 | 3642 | 1886300 | -63 | -1.7 | 47.356 | |
| 2022-08-26 | 15:00 | 4519 etc rela | 中外製薬 | 3744 | 3700 | 3716 | 3705 | 1280100 | -18 | -0.483 | -1.629 | |
| 2022-08-25 | 15:00 | 4519 etc rela | 中外製薬 | 3728 | 3681 | 3721 | 3723 | 1301300 | 12 | 0.323 | -2.685 | |
| 2022-08-24 | 15:00 | 4519 etc rela | 中外製薬 | 3740 | 3706 | 3733 | 3711 | 1337200 | -16 | -0.429 | -23.78 | |
| 2022-08-23 | 15:00 | 4519 etc rela | 中外製薬 | 3784 | 3720 | 3773 | 3727 | 1754400 | -93 | -2.435 | 25.1 | |
| 2022-08-22 | 15:00 | 4519 etc rela | 中外製薬 | 3837 | 3786 | 3789 | 3820 | 1402400 | 20 | 0.526 | 1.845 | |
| 2022-08-19 | 15:00 | 4519 etc rela | 中外製薬 | 3857 | 3797 | 3839 | 3800 | 1377000 | -41 | -1.067 | 20.631 | |
| 2022-08-18 | 15:00 | 4519 etc rela | 中外製薬 | 3874 | 3824 | 3868 | 3841 | 1141500 | -38 | -0.98 | -45.513 | |
| 2022-08-17 | 15:00 | 4519 etc rela | 中外製薬 | 3879 | 3836 | 3849 | 3879 | 2095000 | 14 | 0.362 | 68.544 | |
| 2022-08-16 | 15:00 | 4519 etc rela | 中外製薬 | 3867 | 3823 | 3851 | 3865 | 1243000 | -3 | -0.078 | -34.458 | |
| 2022-08-15 | 15:00 | 4519 etc rela | 中外製薬 | 3890 | 3853 | 3885 | 3868 | 1896500 | 7 | 0.181 | -54.211 | |
| 2022-08-12 | 15:00 | 4519 etc rela | 中外製薬 | 3930 | 3838 | 3914 | 3861 | 4141800 | 77 | 2.035 | 140.285 | |
| 2022-08-10 | 15:00 | 4519 etc rela | 中外製薬 | 3820 | 3771 | 3771 | 3784 | 1723700 | 1 | 0.026 | -1.385 | |
| 2022-08-09 | 15:00 | 4519 etc rela | 中外製薬 | 3842 | 3775 | 3808 | 3783 | 1747900 | 3 | 0.079 | 28.39 | |
| 2022-08-08 | 15:00 | 4519 etc rela | 中外製薬 | 3785 | 3727 | 3740 | 3780 | 1361400 | 10 | 0.265 | -28.786 | |
| 2022-08-05 | 15:00 | 4519 etc rela | 中外製薬 | 3770 | 3711 | 3720 | 3770 | 1911700 | 73 | 1.975 | -15.179 | |
| 2022-08-04 | 15:00 | 4519 etc rela | 中外製薬 | 3724 | 3647 | 3717 | 3697 | 2253800 | 50 | 1.371 | -1.752 | |
| 2022-08-03 | 15:00 | 4519 etc rela | 中外製薬 | 3666 | 3616 | 3647 | 3647 | 2294000 | 36 | 0.997 | -19.18 | |
| 2022-08-02 | 15:00 | 4519 etc rela | 中外製薬 | 3770 | 3610 | 3750 | 3611 | 2838400 | -185 | -4.874 | -0.32 | |
| 2022-08-01 | 15:00 | 4519 etc rela | 中外製薬 | 3816 | 3718 | 3726 | 3796 | 2847500 | 62 | 1.66 | -21.446 | |
| 2022-07-29 | 15:00 | 4519 etc rela | 中外製薬 | 3774 | 3711 | 3723 | 3734 | 3624900 | 16 | 0.43 | -75.872 | |
| 2022-07-28 | 15:00 | 4519 etc rela | 中外製薬 | 3742 | 3632 | 3742 | 3718 | 15023400 | 26 | 0.704 | 310.386 | |
| 2022-07-27 | 15:00 | 4519 etc rela | 中外製薬 | 3704 | 3631 | 3638 | 3692 | 3660800 | 97 | 2.698 | 6.779 | |
| 2022-07-26 | 15:00 | 4519 etc rela | 中外製薬 | 3704 | 3589 | 3686 | 3595 | 3428400 | -111 | -2.995 | 25.513 | |
| 2022-07-25 | 15:00 | 4519 etc rela | 中外製薬 | 3749 | 3682 | 3739 | 3706 | 2731500 | -43 | -1.147 | -38.815 | |
| 2022-07-22 | 15:00 | 4519 etc rela | 中外製薬 | 3834 | 3668 | 3728 | 3749 | 4464300 | -19 | -0.504 | 33.291 | |
| 2022-07-21 | 15:00 | 4519 etc rela | 中外製薬 | 3768 | 3684 | 3715 | 3768 | 3349300 | 36 | 0.965 | 24.011 | |
| 2022-07-20 | 15:00 | 4519 etc rela | 中外製薬 | 3734 | 3676 | 3688 | 3732 | 2700800 | 89 | 2.443 | 10.934 | |
| 2022-07-19 | 15:00 | 4519 etc rela | 中外製薬 | 3707 | 3620 | 3702 | 3643 | 2434600 | -61 | -1.647 | 18.345 | |
| 2022-07-15 | 11:13 | 4519 etc rela | 中外製薬 | 3733 | 3683 | 3690 | 3704 | 2057200 | 15 | 0.407 | 12.692 | |
| 2022-07-14 | 10:33 | 4519 etc rela | 中外製薬 | 3707 | 3656 | 3685 | 3689 | 1825500 | -32 | -0.86 | -0.109 | |
| 2022-07-13 | 15:00 | 4519 etc rela | 中外製薬 | 3748 | 3677 | 3677 | 3721 | 1827500 | 26 | 0.704 | -25.023 | |
| 2022-07-12 | 15:00 | 4519 etc rela | 中外製薬 | 3743 | 3680 | 3703 | 3695 | 2437400 | -42 | -1.124 | -2.97 | |
| 2022-07-11 | 15:00 | 4519 etc rela | 中外製薬 | 3761 | 3705 | 3727 | 3737 | 2512000 | 80 | 2.188 | -40.317 | |
| 2022-07-08 | 15:00 | 4519 etc rela | 中外製薬 | 3714 | 3610 | 3714 | 3657 | 4208900 | -7 | -0.191 | 69.325 | |
| 2022-07-07 | 15:00 | 4519 etc rela | 中外製薬 | 3675 | 3602 | 3632 | 3664 | 2485700 | 40 | 1.104 | -4.323 | |
| 2022-07-06 | 15:00 | 4519 etc rela | 中外製薬 | 3639 | 3546 | 3546 | 3624 | 2598000 | 53 | 1.484 | 85.704 | |
| 2022-07-05 | 15:00 | 4519 etc rela | 中外製薬 | 3589 | 3529 | 3561 | 3571 | 1399000 | 42 | 1.19 | -13.674 | |
| 2022-07-04 | 15:00 | 4519 etc rela | 中外製薬 | 3570 | 3511 | 3516 | 3529 | 1620600 | 53 | 1.525 | -42.705 | |
| 2022-07-01 | 15:00 | 4519 etc rela | 中外製薬 | 3533 | 3438 | 3508 | 3476 | 2828500 | 6 | 0.173 | -17.249 | |
| 2022-06-30 | 15:00 | 4519 etc rela | 中外製薬 | 3576 | 3451 | 3574 | 3470 | 3418100 | -58 | -1.644 | -1.097 | |
| 2022-06-29 | 15:00 | 4519 etc rela | 中外製薬 | 3545 | 3506 | 3535 | 3528 | 3456000 | -61 | -1.7 | 86.418 | |
| 2022-06-28 | 15:00 | 4519 etc rela | 中外製薬 | 3597 | 3540 | 3565 | 3589 | 1853900 | 13 | 0.364 | 24.817 | |
| 2022-06-27 | 15:00 | 4519 etc rela | 中外製薬 | 3606 | 3565 | 3599 | 3576 | 1485300 | 6 | 0.168 | -37.867 | |
| 2022-06-24 | 15:00 | 4519 etc rela | 中外製薬 | 3585 | 3515 | 3526 | 3570 | 2390500 | 97 | 2.793 | 5.049 | |
| 2022-06-23 | 15:00 | 4519 etc rela | 中外製薬 | 3509 | 3422 | 3430 | 3473 | 2275600 | 75 | 2.207 | 15.255 | |
| 2022-06-22 | 15:00 | 4519 etc rela | 中外製薬 | 3423 | 3355 | 3383 | 3398 | 1974400 | 59 | 1.767 | -11.067 | |
| 2022-06-21 | 15:00 | 4519 etc rela | 中外製薬 | 3381 | 3321 | 3359 | 3339 | 2220100 | 25 | 0.754 | 17.304 | |
| 2022-06-20 | 15:00 | 4519 etc rela | 中外製薬 | 3357 | 3290 | 3345 | 3314 | 1892600 | 3 | 0.091 | -31.108 | |
| 2022-06-17 | 15:00 | 4519 etc rela | 中外製薬 | 3328 | 3258 | 3276 | 3311 | 2747200 | -57 | -1.692 | 36.52 | |
| 2022-06-16 | 15:00 | 4519 etc rela | 中外製薬 | 3439 | 3368 | 3437 | 3368 | 2012300 | -12 | -0.355 | -17.852 | |
| 2022-06-15 | 15:00 | 4519 etc rela | 中外製薬 | 3450 | 3373 | 3446 | 3380 | 2449600 | -79 | -2.284 | 7.807 | |
| 2022-06-14 | 15:00 | 4519 etc rela | 中外製薬 | 3520 | 3422 | 3500 | 3459 | 2272200 | -95 | -2.673 | 16.655 | |
| 2022-06-13 | 15:00 | 4519 etc rela | 中外製薬 | 3577 | 3530 | 3557 | 3554 | 1947800 | -54 | -1.497 | -25.662 | |
| 2022-06-10 | 15:00 | 4519 etc rela | 中外製薬 | 3647 | 3565 | 3618 | 3608 | 2620200 | -58 | -1.582 | 20.231 | |
| 2022-06-09 | 15:00 | 4519 etc rela | 中外製薬 | 3676 | 3626 | 3631 | 3666 | 2179300 | 36 | 0.992 | -6.327 | |
| 2022-06-08 | 15:00 | 4519 etc rela | 中外製薬 | 3633 | 3566 | 3569 | 3630 | 2326500 | 114 | 3.242 | 49.049 | |
| 2022-06-07 | 15:00 | 4519 etc rela | 中外製薬 | 3544 | 3497 | 3521 | 3516 | 1560900 | -26 | -0.734 | -16.288 | |
| 2022-06-06 | 15:00 | 4519 etc rela | 中外製薬 | 3566 | 3488 | 3491 | 3542 | 1864600 | 45 | 1.287 | -4.94 | |
| 2022-06-03 | 15:00 | 4519 etc rela | 中外製薬 | 3525 | 3481 | 3519 | 3497 | 1961500 | -4 | -0.114 | 16.902 | |
| 2022-06-02 | 15:00 | 4519 etc rela | 中外製薬 | 3546 | 3473 | 3539 | 3501 | 1677900 | -49 | -1.38 | -13.04 | |
| 2022-06-01 | 15:00 | 4519 etc rela | 中外製薬 | 3576 | 3519 | 3521 | 3550 | 1929500 | 22 | 0.624 | -72.729 | |
| 2022-05-31 | 15:00 | 4519 etc rela | 中外製薬 | 3568 | 3468 | 3528 | 3528 | 7075300 | 14 | 0.398 | 75.149 | |
| 2022-05-30 | 15:00 | 4519 etc rela | 中外製薬 | 3542 | 3475 | 3493 | 3514 | 4039600 | 85 | 2.479 | 68.191 | |
| 2022-05-27 | 15:00 | 4519 etc rela | 中外製薬 | 3475 | 3402 | 3473 | 3429 | 2401800 | -16 | -0.464 | 9.967 | |
| 2022-05-26 | 15:00 | 4519 etc rela | 中外製薬 | 3533 | 3441 | 3500 | 3445 | 2184100 | -62 | -1.768 | 16.293 | |
| 2022-05-25 | 15:00 | 4519 etc rela | 中外製薬 | 3565 | 3504 | 3555 | 3507 | 1878100 | -44 | -1.239 | -6.974 | |
| 2022-05-24 | 15:00 | 4519 etc rela | 中外製薬 | 3604 | 3548 | 3587 | 3551 | 2018900 | -62 | -1.716 | 27.633 | |
| 2022-05-23 | 15:00 | 4519 etc rela | 中外製薬 | 3614 | 3555 | 3580 | 3613 | 1581800 | 77 | 2.178 | -18.101 | |
| 2022-05-20 | 15:00 | 4519 etc rela | 中外製薬 | 3577 | 3527 | 3550 | 3536 | 1931400 | 11 | 0.312 | -34.9 | |
| 2022-05-19 | 15:00 | 4519 etc rela | 中外製薬 | 3605 | 3516 | 3555 | 3525 | 2966800 | -104 | -2.866 | 19.063 | |
| 2022-05-18 | 15:00 | 4519 etc rela | 中外製薬 | 3646 | 3565 | 3584 | 3629 | 2491800 | 93 | 2.63 | 14.803 | |
| 2022-05-17 | 15:00 | 4519 etc rela | 中外製薬 | 3592 | 3532 | 3584 | 3536 | 2170500 | -30 | -0.841 | 34.697 | |
| 2022-05-16 | 15:00 | 4519 etc rela | 中外製薬 | 3659 | 3566 | 3650 | 3566 | 1611400 | -25 | -0.696 | -22.752 | |
| 2022-05-13 | 15:00 | 4519 etc rela | 中外製薬 | 3625 | 3557 | 3579 | 3591 | 2086000 | 40 | 1.126 | -15.867 | |
| 2022-05-12 | 15:00 | 4519 etc rela | 中外製薬 | 3665 | 3546 | 3648 | 3551 | 2479400 | -166 | -4.466 | 40.436 | |
| 2022-05-11 | 15:00 | 4519 etc rela | 中外製薬 | 3761 | 3701 | 3702 | 3717 | 1765500 | 0 | 0 | -1.037 | |
| 2022-05-10 | 15:00 | 4519 etc rela | 中外製薬 | 3738 | 3652 | 3685 | 3717 | 1784000 | 21 | 0.568 | -28.686 | |
| 2022-05-09 | 15:00 | 4519 etc rela | 中外製薬 | 3818 | 3691 | 3793 | 3696 | 2501600 | -148 | -3.85 | -9.369 | |
| 2022-05-06 | 15:00 | 4519 etc rela | 中外製薬 | 3865 | 3741 | 3841 | 3844 | 2760200 | -27 | -0.697 | 37.187 | |
| 2022-05-02 | 15:00 | 4519 etc rela | 中外製薬 | 3900 | 3846 | 3900 | 3871 | 2012000 | -32 | -0.82 | -35.189 | |
| 2022-04-28 | 15:00 | 4519 etc rela | 中外製薬 | 3948 | 3848 | 3948 | 3903 | 3104400 | -3 | -0.077 | -33.732 | |
| 2022-04-27 | 15:00 | 4519 etc rela | 中外製薬 | 3919 | 3792 | 3825 | 3906 | 4684600 | 46 | 1.192 | 13.687 | |
| 2022-04-26 | 15:00 | 4519 etc rela | 中外製薬 | 4027 | 3811 | 3995 | 3860 | 4120600 | -262 | -6.356 | 114.805 | |
| 2022-04-25 | 15:00 | 4519 etc rela | 中外製薬 | 4150 | 4096 | 4135 | 4122 | 1918300 | -19 | -0.459 | 31.462 | |
| 2022-04-22 | 15:00 | 4519 etc rela | 中外製薬 | 4196 | 4108 | 4188 | 4141 | 1459200 | -57 | -1.358 | -33.324 | |
| 2022-04-21 | 15:00 | 4519 etc rela | 中外製薬 | 4239 | 4150 | 4227 | 4198 | 2188500 | -17 | -0.403 | 16.851 | |
| 2022-04-20 | 15:00 | 4519 etc rela | 中外製薬 | 4252 | 4161 | 4182 | 4215 | 1872900 | 38 | 0.91 | 35.806 | |
| 2022-04-19 | 15:00 | 4519 etc rela | 中外製薬 | 4215 | 4152 | 4174 | 4177 | 1379100 | -19 | -0.453 | 33.362 | |
| 2022-04-18 | 15:00 | 4519 etc rela | 中外製薬 | 4246 | 4148 | 4242 | 4196 | 1034100 | -68 | -1.595 | -31.625 | |
| 2022-04-15 | 15:00 | 4519 etc rela | 中外製薬 | 4294 | 4188 | 4230 | 4264 | 1512400 | -27 | -0.629 | -21.287 | |
| 2022-04-14 | 15:00 | 4519 etc rela | 中外製薬 | 4320 | 4267 | 4297 | 4291 | 1921400 | 35 | 0.822 | -37.332 | |
| 2022-04-13 | 15:00 | 4519 etc rela | 中外製薬 | 4268 | 4135 | 4135 | 4256 | 3066000 | 103 | 2.48 | 67.945 | |
| 2022-04-12 | 15:00 | 4519 etc rela | 中外製薬 | 4227 | 4136 | 4175 | 4153 | 1825600 | -35 | -0.836 | 1.778 | |
| 2022-04-11 | 15:00 | 4519 etc rela | 中外製薬 | 4192 | 4130 | 4147 | 4188 | 1793700 | 1 | 0.024 | -43.019 | |
| 2022-04-08 | 15:00 | 4519 etc rela | 中外製薬 | 4198 | 4102 | 4163 | 4187 | 3147900 | 56 | 1.356 | 25.205 | |
| 2022-04-07 | 15:00 | 4519 etc rela | 中外製薬 | 4139 | 4078 | 4100 | 4131 | 2514200 | 60 | 1.474 | 11.43 | |
| 2022-04-06 | 15:00 | 4519 etc rela | 中外製薬 | 4075 | 4034 | 4056 | 4071 | 2256300 | -30 | -0.732 | 0.606 | |
| 2022-04-05 | 15:00 | 4519 etc rela | 中外製薬 | 4164 | 4072 | 4144 | 4101 | 2242700 | -9 | -0.219 | 52.689 | |
| 2022-04-04 | 15:00 | 4519 etc rela | 中外製薬 | 4156 | 4090 | 4114 | 4110 | 1468800 | 44 | 1.082 | -43.573 | |
| 2022-04-01 | 15:00 | 4519 etc rela | 中外製薬 | 4096 | 4023 | 4077 | 4066 | 2603000 | -31 | -0.757 | 1.036 | |
| 2022-03-31 | 15:00 | 4519 etc rela | 中外製薬 | 4190 | 4097 | 4125 | 4097 | 2576300 | -89 | -2.126 | 35.203 | |
| 2022-03-30 | 15:00 | 4519 etc rela | 中外製薬 | 4255 | 4143 | 4215 | 4186 | 1905500 | -14 | -0.333 | -6.483 | |
| 2022-03-29 | 15:00 | 4519 etc rela | 中外製薬 | 4200 | 4131 | 4185 | 4200 | 2037600 | 42 | 1.01 | 64.615 | |
| 2022-03-28 | 15:00 | 4519 etc rela | 中外製薬 | 4174 | 4127 | 4151 | 4158 | 1237800 | -15 | -0.359 | -33.473 | |
| 2022-03-25 | 15:00 | 4519 etc rela | 中外製薬 | 4179 | 4098 | 4160 | 4173 | 1860600 | 88 | 2.154 | -3.646 | |
| 2022-03-24 | 15:00 | 4519 etc rela | 中外製薬 | 4103 | 4036 | 4088 | 4085 | 1931000 | -50 | -1.209 | -32.556 | |
| 2022-03-23 | 15:00 | 4519 etc rela | 中外製薬 | 4135 | 4072 | 4087 | 4135 | 2863100 | 138 | 3.453 | 37.629 | |
| 2022-03-22 | 15:00 | 4519 etc rela | 中外製薬 | 3999 | 3953 | 3996 | 3997 | 2080300 | -28 | -0.696 | -33.56 | |
| 2022-03-18 | 15:00 | 4519 etc rela | 中外製薬 | 4104 | 3988 | 4050 | 4025 | 3131100 | 58 | 1.462 | 26.152 | |
| 2022-03-17 | 15:00 | 4519 etc rela | 中外製薬 | 3989 | 3854 | 3950 | 3967 | 2482000 | 108 | 2.799 | 5.014 | |
| 2022-03-16 | 15:00 | 4519 etc rela | 中外製薬 | 3871 | 3754 | 3759 | 3859 | 2363500 | 159 | 4.297 | 50.207 | |
| 2022-03-15 | 15:00 | 4519 etc rela | 中外製薬 | 3712 | 3637 | 3643 | 3700 | 1573500 | 49 | 1.342 | -15.44 | |
| 2022-03-14 | 15:00 | 4519 etc rela | 中外製薬 | 3772 | 3651 | 3766 | 3651 | 1860800 | -48 | -1.298 | -27.013 | |
| 2022-03-11 | 15:00 | 4519 etc rela | 中外製薬 | 3769 | 3671 | 3756 | 3699 | 2549500 | -57 | -1.518 | 8.906 | |
| 2022-03-10 | 15:00 | 4519 etc rela | 中外製薬 | 3759 | 3653 | 3699 | 3756 | 2341000 | 115 | 3.158 | 49.824 | |
| 2022-03-09 | 15:00 | 4519 etc rela | 中外製薬 | 3677 | 3617 | 3676 | 3641 | 1562500 | -40 | -1.087 | -14.845 | |
| 2022-03-08 | 15:00 | 4519 etc rela | 中外製薬 | 3712 | 3602 | 3602 | 3681 | 1834900 | 42 | 1.154 | 11.517 | |
| 2022-03-07 | 15:00 | 4519 etc rela | 中外製薬 | 3660 | 3605 | 3629 | 3639 | 1645400 | -48 | -1.302 | -31.735 | |
| 2022-03-04 | 15:00 | 4519 etc rela | 中外製薬 | 3780 | 3645 | 3770 | 3687 | 2410300 | -96 | -2.538 | 53.895 | |
| 2022-03-03 | 15:00 | 4519 etc rela | 中外製薬 | 3807 | 3765 | 3800 | 3783 | 1566200 | -7 | -0.185 | -14.448 | |
| 2022-03-02 | 15:00 | 4519 etc rela | 中外製薬 | 3872 | 3782 | 3866 | 3790 | 1830700 | -47 | -1.225 | -16.669 | |
| 2022-03-01 | 15:00 | 4519 etc rela | 中外製薬 | 3894 | 3806 | 3806 | 3837 | 2196900 | 37 | 0.974 | -1.316 | |
| 2022-02-28 | 15:00 | 4519 etc rela | 中外製薬 | 3858 | 3780 | 3852 | 3800 | 2226200 | -53 | -1.376 | 4.237 | |
| 2022-02-25 | 15:00 | 4519 etc rela | 中外製薬 | 3913 | 3844 | 3885 | 3853 | 2135700 | 2 | 0.052 | -13.116 | |
| 2022-02-24 | 15:00 | 4519 etc rela | 中外製薬 | 3929 | 3841 | 3860 | 3851 | 2458100 | -24 | -0.619 | 20.136 | |
| 2022-02-22 | 15:00 | 4519 etc rela | 中外製薬 | 3982 | 3830 | 3875 | 3875 | 2046100 | -34 | -0.87 | 46.969 | |
| 2022-02-21 | 15:00 | 4519 etc rela | 中外製薬 | 3943 | 3827 | 3849 | 3909 | 1392200 | 1 | 0.026 | -16.794 | |
| 2022-02-18 | 15:00 | 4519 etc rela | 中外製薬 | 3920 | 3825 | 3826 | 3908 | 1673200 | 40 | 1.034 | -9.243 | |
| 2022-02-17 | 15:00 | 4519 etc rela | 中外製薬 | 3992 | 3866 | 3980 | 3868 | 1843600 | -147 | -3.661 | -5.165 | |
| 2022-02-16 | 15:00 | 4519 etc rela | 中外製薬 | 4040 | 3988 | 4006 | 4015 | 1944000 | 54 | 1.363 | 12.487 | |
| 2022-02-15 | 15:00 | 4519 etc rela | 中外製薬 | 3983 | 3933 | 3946 | 3961 | 1728200 | 6 | 0.152 | -16.033 | |
| 2022-02-14 | 15:00 | 4519 etc rela | 中外製薬 | 4014 | 3931 | 3980 | 3955 | 2058200 | -116 | -2.849 | -23.006 | |
| 2022-02-10 | 15:00 | 4519 etc rela | 中外製薬 | 4183 | 4053 | 4116 | 4071 | 2673200 | -29 | -0.707 | -2.491 | |
| 2022-02-09 | 15:00 | 4519 etc rela | 中外製薬 | 4123 | 4073 | 4092 | 4100 | 2741500 | -6 | -0.146 | 14.846 | |
| 2022-02-08 | 15:00 | 4519 etc rela | 中外製薬 | 4120 | 4032 | 4042 | 4106 | 2387100 | 47 | 1.158 | -4.175 | |
| 2022-02-07 | 15:00 | 4519 etc rela | 中外製薬 | 4068 | 3957 | 3977 | 4059 | 2491100 | 79 | 1.985 | -42.968 | |
| 2022-02-04 | 15:00 | 4519 etc rela | 中外製薬 | 4019 | 3808 | 3830 | 3980 | 4367900 | 177 | 4.654 | 153.756 | |
| 2022-02-03 | 15:00 | 4519 etc rela | 中外製薬 | 3845 | 3777 | 3815 | 3803 | 1721300 | -17 | -0.445 | -18.197 | |
| 2022-02-02 | 15:00 | 4519 etc rela | 中外製薬 | 3845 | 3769 | 3788 | 3820 | 2104200 | 102 | 2.743 | 14.328 | |
| 2022-02-01 | 15:00 | 4519 etc rela | 中外製薬 | 3747 | 3677 | 3706 | 3718 | 1840500 | 7 | 0.189 | -15.963 | |
| 2022-01-31 | 15:00 | 4519 etc rela | 中外製薬 | 3746 | 3668 | 3746 | 3711 | 2190100 | -38 | -1.014 | -14.756 | |
| 2022-01-28 | 15:00 | 4519 etc rela | 中外製薬 | 3762 | 3616 | 3629 | 3749 | 2569200 | 188 | 5.279 | 3.226 | |
| 2022-01-27 | 15:00 | 4519 etc rela | 中外製薬 | 3693 | 3545 | 3693 | 3561 | 2488900 | -136 | -3.679 | 32.297 | |
| 2022-01-26 | 15:00 | 4519 etc rela | 中外製薬 | 3729 | 3670 | 3700 | 3697 | 1881300 | -1 | -0.027 | -27.601 | |
| 2022-01-25 | 15:00 | 4519 etc rela | 中外製薬 | 3739 | 3676 | 3730 | 3698 | 2598500 | 6 | 0.163 | 73.026 | |
| 2022-01-24 | 15:00 | 4519 etc rela | 中外製薬 | 3719 | 3652 | 3658 | 3692 | 1501800 | 12 | 0.326 | -29.39 | |
| 2022-01-21 | 15:00 | 4519 etc rela | 中外製薬 | 3697 | 3637 | 3674 | 3680 | 2126900 | -9 | -0.244 | 21.06 | |
| 2022-01-20 | 15:00 | 4519 etc rela | 中外製薬 | 3711 | 3623 | 3636 | 3689 | 1756900 | 53 | 1.458 | -14.18 | |
| 2022-01-19 | 15:00 | 4519 etc rela | 中外製薬 | 3723 | 3616 | 3710 | 3636 | 2047200 | -97 | -2.598 | 50.088 | |
| 2022-01-18 | 15:00 | 4519 etc rela | 中外製薬 | 3748 | 3694 | 3748 | 3733 | 1364000 | -4 | -0.107 | 17.586 | |
| 2022-01-17 | 15:00 | 4519 etc rela | 中外製薬 | 3805 | 3726 | 3783 | 3737 | 1160000 | -13 | -0.347 | -57.621 | |
| 2022-01-14 | 15:00 | 4519 etc rela | 中外製薬 | 3750 | 3686 | 3694 | 3750 | 2737200 | 19 | 0.509 | 49.696 | |
| 2022-01-13 | 15:00 | 4519 etc rela | 中外製薬 | 3816 | 3727 | 3810 | 3731 | 1828500 | -94 | -2.458 | -18.863 | |
| 2022-01-12 | 15:00 | 4519 etc rela | 中外製薬 | 3868 | 3761 | 3778 | 3825 | 2253600 | 56 | 1.486 | 6.968 | |
| 2022-01-11 | 15:00 | 4519 etc rela | 中外製薬 | 3769 | 3686 | 3738 | 3769 | 2106800 | 44 | 1.181 | -19.652 | |
| 2022-01-07 | 15:00 | 4519 etc rela | 中外製薬 | 3766 | 3672 | 3741 | 3725 | 2622100 | -9 | -0.241 | 21.136 | |
| 2022-01-06 | 15:00 | 4519 etc rela | 中外製薬 | 3824 | 3734 | 3797 | 3734 | 2164600 | -61 | -1.607 | 4.585 | |
| 2022-01-05 | 15:00 | 4519 etc rela | 中外製薬 | 3842 | 3786 | 3834 | 3795 | 2069700 | -33 | -0.862 | 5.618 | |
| 2022-01-04 | 15:00 | 4519 etc rela | 中外製薬 | 3839 | 3714 | 3770 | 3828 | 1959600 | 93 | 2.49 | 25.963 | |
| 2021-12-30 | 15:00 | 4519 etc rela | 中外製薬 | 3789 | 3735 | 3765 | 3735 | 1555700 | -37 | -0.981 | 31.205 | |
| 2021-12-29 | 15:00 | 4519 etc rela | 中外製薬 | 3801 | 3742 | 3764 | 3772 | 1185700 | -25 | -0.658 | -25.107 | |
| 2021-12-28 | 15:00 | 4519 etc rela | 中外製薬 | 3808 | 3736 | 3737 | 3797 | 1583200 | 50 | 1.334 | 18.211 | |
| 2021-12-27 | 15:00 | 4519 etc rela | 中外製薬 | 3772 | 3728 | 3740 | 3747 | 1339300 | -22 | -0.584 | 22.378 | |
| 2021-12-24 | 15:00 | 4519 etc rela | 中外製薬 | 3775 | 3738 | 3750 | 3769 | 1094400 | 19 | 0.507 | -4.744 | |
| 2021-12-23 | 15:00 | 4519 etc rela | 中外製薬 | 3750 | 3705 | 3728 | 3750 | 1148900 | 8 | 0.214 | -34.699 | |
| 2021-12-22 | 15:00 | 4519 etc rela | 中外製薬 | 3748 | 3702 | 3703 | 3742 | 1759400 | 42 | 1.135 | -20.623 | |
| 2021-12-21 | 15:00 | 4519 etc rela | 中外製薬 | 3712 | 3650 | 3679 | 3700 | 2216500 | 83 | 2.295 | -13.972 | |
| 2021-12-20 | 15:00 | 4519 etc rela | 中外製薬 | 3676 | 3591 | 3612 | 3617 | 2576500 | 5 | 0.138 | -41.146 | |
| 2021-12-17 | 15:00 | 4519 etc rela | 中外製薬 | 3720 | 3612 | 3694 | 3612 | 4377800 | -198 | -5.197 | 60.441 | |
| 2021-12-16 | 15:00 | 4519 etc rela | 中外製薬 | 3836 | 3777 | 3836 | 3810 | 2728600 | 66 | 1.763 | 19.744 | |
| 2021-12-15 | 15:00 | 4519 etc rela | 中外製薬 | 3777 | 3727 | 3770 | 3744 | 2278700 | -33 | -0.874 | -15.806 | |
| 2021-12-14 | 15:00 | 4519 etc rela | 中外製薬 | 3838 | 3744 | 3838 | 3777 | 2706500 | 30 | 0.801 | 62.826 | |
| 2021-12-13 | 15:00 | 4519 etc rela | 中外製薬 | 3796 | 3731 | 3788 | 3747 | 1662200 | 47 | 1.27 | -48.208 | |
| 2021-12-10 | 15:00 | 4519 etc rela | 中外製薬 | 3771 | 3693 | 3761 | 3700 | 3209400 | -90 | -2.375 | 36.599 | |
| 2021-12-09 | 15:00 | 4519 etc rela | 中外製薬 | 3848 | 3787 | 3838 | 3790 | 2349500 | -84 | -2.168 | -38.657 | |
| 2021-12-08 | 15:00 | 4519 etc rela | 中外製薬 | 3904 | 3769 | 3788 | 3874 | 3830100 | 246 | 6.781 | 21.726 | |
| 2021-12-07 | 15:00 | 4519 etc rela | 中外製薬 | 3658 | 3539 | 3598 | 3628 | 3146500 | 100 | 2.834 | 10.338 | |
| 2021-12-06 | 15:00 | 4519 etc rela | 中外製薬 | 3645 | 3490 | 3625 | 3528 | 2851700 | -148 | -4.026 | 23.29 | |
| 2021-12-03 | 15:00 | 4519 etc rela | 中外製薬 | 3697 | 3630 | 3662 | 3676 | 2313000 | 11 | 0.3 | -10.905 | |
| 2021-12-02 | 15:00 | 4519 etc rela | 中外製薬 | 3688 | 3630 | 3646 | 3665 | 2596100 | 31 | 0.853 | 1.732 | |
| 2021-12-01 | 15:00 | 4519 etc rela | 中外製薬 | 3699 | 3610 | 3663 | 3634 | 2551900 | -46 | -1.25 | -50.086 | |
| 2021-11-30 | 15:00 | 4519 etc rela | 中外製薬 | 3851 | 3666 | 3833 | 3680 | 5112600 | -120 | -3.158 | 67.051 | |
| 2021-11-29 | 15:00 | 4519 etc rela | 中外製薬 | 3922 | 3784 | 3900 | 3800 | 3060500 | -125 | -3.185 | 16.117 | |
| 2021-11-26 | 15:00 | 4519 etc rela | 中外製薬 | 4043 | 3906 | 4020 | 3925 | 2635700 | -133 | -3.277 | 109.865 | |
| 2021-11-25 | 15:00 | 4519 etc rela | 中外製薬 | 4107 | 4044 | 4051 | 4058 | 1255900 | -20 | -0.49 | -16.618 | |
| 2021-11-24 | 15:00 | 4519 etc rela | 中外製薬 | 4155 | 4063 | 4133 | 4078 | 1506200 | -90 | -2.159 | 8.759 | |
| 2021-11-22 | 15:00 | 4519 etc rela | 中外製薬 | 4183 | 4081 | 4098 | 4168 | 1384900 | 56 | 1.362 | -4.844 | |
| 2021-11-19 | 15:00 | 4519 etc rela | 中外製薬 | 4143 | 4073 | 4133 | 4112 | 1455400 | -21 | -0.508 | 11.662 | |
| 2021-11-18 | 15:00 | 4519 etc rela | 中外製薬 | 4188 | 4104 | 4121 | 4133 | 1303400 | -18 | -0.434 | -5.311 | |
| 2021-11-17 | 15:00 | 4519 etc rela | 中外製薬 | 4159 | 4103 | 4148 | 4151 | 1376500 | -14 | -0.336 | 13.601 | |
| 2021-11-16 | 15:00 | 4519 etc rela | 中外製薬 | 4220 | 4150 | 4155 | 4165 | 1211700 | -39 | -0.928 | -22.167 | |
| 2021-11-15 | 15:00 | 4519 etc rela | 中外製薬 | 4217 | 4114 | 4115 | 4204 | 1556800 | 86 | 2.088 | -29.256 | |
| 2021-11-12 | 15:00 | 4519 etc rela | 中外製薬 | 4159 | 4102 | 4150 | 4118 | 2200600 | 6 | 0.146 | 33.783 | |
| 2021-11-11 | 15:00 | 4519 etc rela | 中外製薬 | 4133 | 4058 | 4060 | 4112 | 1644900 | 36 | 0.883 | 21.664 | |
| 2021-11-10 | 15:00 | 4519 etc rela | 中外製薬 | 4097 | 4014 | 4020 | 4076 | 1352000 | 55 | 1.368 | -28.077 | |
| 2021-11-09 | 15:00 | 4519 etc rela | 中外製薬 | 4110 | 4012 | 4095 | 4021 | 1879800 | -79 | -1.927 | -26.753 | |
| 2021-11-08 | 15:00 | 4519 etc rela | 中外製薬 | 4250 | 4082 | 4249 | 4100 | 2566400 | -158 | -3.711 | 20.982 | |
| 2021-11-05 | 15:00 | 4519 etc rela | 中外製薬 | 4376 | 4242 | 4376 | 4258 | 2121300 | -48 | -1.115 | -33.597 | |
| 2021-11-04 | 15:00 | 4519 etc rela | 中外製薬 | 4399 | 4303 | 4390 | 4306 | 3194600 | 2 | 0.046 | 65.266 | |
| 2021-11-02 | 15:00 | 4519 etc rela | 中外製薬 | 4305 | 4282 | 4298 | 4304 | 1933000 | -2 | -0.046 | -33.005 | |
| 2021-11-01 | 15:00 | 4519 etc rela | 中外製薬 | 4306 | 4269 | 4297 | 4306 | 2885300 | 59 | 1.389 | -2.458 | |
| 2021-10-29 | 15:00 | 4519 etc rela | 中外製薬 | 4287 | 4214 | 4247 | 4247 | 2958000 | 1 | 0.024 | 14.05 | |
| 2021-10-28 | 15:00 | 4519 etc rela | 中外製薬 | 4301 | 4235 | 4270 | 4246 | 2593600 | -54 | -1.256 | -25.03 | |
| 2021-10-27 | 15:00 | 4519 etc rela | 中外製薬 | 4313 | 4250 | 4273 | 4300 | 3459500 | 49 | 1.153 | -23.484 | |
| 2021-10-26 | 15:00 | 4519 etc rela | 中外製薬 | 4266 | 4165 | 4239 | 4251 | 4521300 | 5 | 0.118 | -52.496 | |
| 2021-10-25 | 15:00 | 4519 etc rela | 中外製薬 | 4259 | 3971 | 3981 | 4246 | 9517700 | 405 | 10.544 | 306.479 | |
| 2021-10-22 | 15:00 | 4519 etc rela | 中外製薬 | 3869 | 3827 | 3831 | 3841 | 2341500 | -36 | -0.929 | 12.648 | |
| 2021-10-21 | 15:00 | 4519 etc rela | 中外製薬 | 3969 | 3877 | 3935 | 3877 | 2078600 | -91 | -2.293 | 1.738 | |
| 2021-10-20 | 15:00 | 4519 etc rela | 中外製薬 | 3997 | 3947 | 3984 | 3968 | 2043100 | -16 | -0.402 | 21.051 | |
| 2021-10-19 | 15:00 | 4519 etc rela | 中外製薬 | 3991 | 3927 | 3927 | 3984 | 1687800 | 62 | 1.581 | -0.706 | |
| 2021-10-18 | 15:00 | 4519 etc rela | 中外製薬 | 3997 | 3916 | 3997 | 3922 | 1699800 | -68 | -1.704 | -7.995 | |
| 2021-10-15 | 15:00 | 4519 etc rela | 中外製薬 | 3994 | 3935 | 3970 | 3990 | 1847500 | 30 | 0.758 | 0.125 | |
| 2021-10-14 | 15:00 | 4519 etc rela | 中外製薬 | 3970 | 3895 | 3929 | 3960 | 1845200 | 53 | 1.357 | 37.047 | |
| 2021-10-13 | 15:00 | 4519 etc rela | 中外製薬 | 3930 | 3866 | 3882 | 3907 | 1346400 | -9 | -0.23 | -35.157 | |
| 2021-10-12 | 15:00 | 4519 etc rela | 中外製薬 | 3969 | 3896 | 3968 | 3916 | 2076400 | -8 | -0.204 | -31.643 | |
| 2021-10-11 | 15:00 | 4519 etc rela | 中外製薬 | 3941 | 3854 | 3887 | 3924 | 3037600 | 36 | 0.926 | -6.765 | |
| 2021-10-08 | 15:00 | 4519 etc rela | 中外製薬 | 3969 | 3882 | 3934 | 3888 | 3258000 | 10 | 0.258 | 15.242 | |
| 2021-10-07 | 15:00 | 4519 etc rela | 中外製薬 | 3925 | 3868 | 3909 | 3878 | 2827100 | -17 | -0.436 | -33.667 | |
| 2021-10-06 | 15:00 | 4519 etc rela | 中外製薬 | 4018 | 3875 | 4013 | 3895 | 4262000 | -130 | -3.23 | 68.319 | |
| 2021-10-05 | 15:00 | 4519 etc rela | 中外製薬 | 4105 | 4010 | 4072 | 4025 | 2532100 | -117 | -2.825 | -2.42 | |
| 2021-10-04 | 15:00 | 4519 etc rela | 中外製薬 | 4206 | 4131 | 4176 | 4142 | 2594900 | 36 | 0.877 | -8.861 | |
| 2021-10-01 | 15:00 | 4519 etc rela | 中外製薬 | 4148 | 4088 | 4114 | 4106 | 2847200 | 3 | 0.073 | -23.67 | |
| 2021-09-30 | 15:00 | 4519 etc rela | 中外製薬 | 4149 | 4083 | 4123 | 4103 | 3730100 | -4 | -0.097 | 12.241 | |
| 2021-09-29 | 15:00 | 4519 etc rela | 中外製薬 | 4157 | 4081 | 4130 | 4107 | 3323300 | -86 | -2.051 | 12.441 | |
| 2021-09-28 | 15:00 | 4519 etc rela | 中外製薬 | 4210 | 4133 | 4203 | 4193 | 2955600 | -35 | -0.828 | 24.368 | |
| 2021-09-27 | 15:00 | 4519 etc rela | 中外製薬 | 4309 | 4207 | 4300 | 4228 | 2376500 | -76 | -1.766 | -42.912 | |
| 2021-09-24 | 15:00 | 4519 etc rela | 中外製薬 | 4307 | 4183 | 4220 | 4304 | 4162900 | 169 | 4.087 | 118.628 | |
| 2021-09-22 | 15:00 | 4519 etc rela | 中外製薬 | 4167 | 4096 | 4142 | 4135 | 1904100 | 6 | 0.145 | -8.969 | |
| 2021-09-21 | 15:00 | 4519 etc rela | 中外製薬 | 4194 | 4118 | 4186 | 4129 | 2091700 | -68 | -1.62 | -32.467 | |
| 2021-09-17 | 15:00 | 4519 etc rela | 中外製薬 | 4199 | 4135 | 4149 | 4197 | 3097300 | 70 | 1.696 | 20.05 | |
| 2021-09-16 | 15:00 | 4519 etc rela | 中外製薬 | 4193 | 4090 | 4168 | 4127 | 2580000 | -41 | -0.984 | 52.672 | |
| 2021-09-15 | 15:00 | 4519 etc rela | 中外製薬 | 4222 | 4163 | 4180 | 4168 | 1689900 | -30 | -0.715 | -41.818 | |
| 2021-09-14 | 15:00 | 4519 etc rela | 中外製薬 | 4272 | 4186 | 4256 | 4198 | 2904500 | -50 | -1.177 | 33.984 | |
| 2021-09-13 | 15:00 | 4519 etc rela | 中外製薬 | 4251 | 4157 | 4165 | 4248 | 2167800 | 73 | 1.749 | -55.176 | |
| 2021-09-10 | 15:00 | 4519 etc rela | 中外製薬 | 4191 | 4156 | 4179 | 4175 | 4836300 | -61 | -1.44 | 59.719 | |
| 2021-09-09 | 15:00 | 4519 etc rela | 中外製薬 | 4297 | 4231 | 4295 | 4236 | 3028000 | -91 | -2.103 | -12.554 | |
| 2021-09-08 | 15:00 | 4519 etc rela | 中外製薬 | 4380 | 4327 | 4360 | 4327 | 3462700 | -82 | -1.86 | 43.651 | |
| 2021-09-07 | 15:00 | 4519 etc rela | 中外製薬 | 4480 | 4403 | 4471 | 4409 | 2410500 | -38 | -0.855 | -14.052 | |
| 2021-09-06 | 15:00 | 4519 etc rela | 中外製薬 | 4490 | 4431 | 4464 | 4447 | 2804600 | 35 | 0.793 | -17.881 | |
| 2021-09-03 | 15:00 | 4519 etc rela | 中外製薬 | 4417 | 4322 | 4340 | 4412 | 3415300 | 92 | 2.13 | 28.226 | |
| 2021-09-02 | 15:00 | 4519 etc rela | 中外製薬 | 4379 | 4302 | 4372 | 4320 | 2663500 | -52 | -1.189 | -21.156 | |
| 2021-09-01 | 15:00 | 4519 etc rela | 中外製薬 | 4388 | 4302 | 4330 | 4372 | 3378200 | 64 | 1.486 | 7.159 | |
| 2021-08-31 | 15:00 | 4519 etc rela | 中外製薬 | 4318 | 4245 | 4254 | 4308 | 3152500 | 66 | 1.556 | 57.791 | |
| 2021-08-30 | 15:00 | 4519 etc rela | 中外製薬 | 4292 | 4204 | 4287 | 4242 | 1997900 | -42 | -0.98 | 3.075 | |
| 2021-08-27 | 15:00 | 4519 etc rela | 中外製薬 | 4300 | 4252 | 4284 | 4284 | 1938300 | -1 | -0.023 | -24.788 | |
| 2021-08-26 | 15:00 | 4519 etc rela | 中外製薬 | 4311 | 4276 | 4300 | 4285 | 2577100 | -9 | -0.21 | -22.104 | |
| 2021-08-25 | 15:00 | 4519 etc rela | 中外製薬 | 4312 | 4241 | 4282 | 4294 | 3308400 | 32 | 0.751 | 59.495 | |
| 2021-08-24 | 15:00 | 4519 etc rela | 中外製薬 | 4305 | 4246 | 4275 | 4262 | 2074300 | -38 | -0.884 | -23.339 | |
| 2021-08-23 | 15:00 | 4519 etc rela | 中外製薬 | 4340 | 4286 | 4330 | 4300 | 2705800 | 16 | 0.373 | -33.438 | |
| 2021-08-20 | 15:00 | 4519 etc rela | 中外製薬 | 4343 | 4272 | 4330 | 4284 | 4065100 | -17 | -0.395 | -39.144 | |
| 2021-08-19 | 15:00 | 4519 etc rela | 中外製薬 | 4327 | 4120 | 4122 | 4301 | 6679900 | 186 | 4.52 | 110.06 | |
| 2021-08-18 | 15:00 | 4519 etc rela | 中外製薬 | 4179 | 4092 | 4110 | 4115 | 3180000 | 46 | 1.13 | 44.46 | |
| 2021-08-17 | 15:00 | 4519 etc rela | 中外製薬 | 4097 | 4039 | 4046 | 4069 | 2201300 | 53 | 1.32 | 1.033 | |
| 2021-08-16 | 15:00 | 4519 etc rela | 中外製薬 | 4100 | 4003 | 4092 | 4016 | 2178800 | -92 | -2.24 | -18.321 | |
| 2021-08-13 | 15:00 | 4519 etc rela | 中外製薬 | 4124 | 4087 | 4108 | 4108 | 2667500 | 14 | 0.342 | 101.397 | |
| 2021-08-12 | 15:00 | 4519 etc rela | 中外製薬 | 4126 | 4076 | 4120 | 4094 | 1324500 | 5 | 0.122 | -18.882 | |
| 2021-08-11 | 15:00 | 4519 etc rela | 中外製薬 | 4119 | 4066 | 4098 | 4089 | 1632800 | 13 | 0.319 | -25.204 | |
| 2021-08-10 | 15:00 | 4519 etc rela | 中外製薬 | 4088 | 4025 | 4027 | 4076 | 2183000 | 75 | 1.875 | 40.875 | |
| 2021-08-06 | 15:00 | 4519 etc rela | 中外製薬 | 4018 | 3967 | 3985 | 4001 | 1549600 | -8 | -0.2 | 40.096 | |
| 2021-08-05 | 15:00 | 4519 etc rela | 中外製薬 | 4021 | 3954 | 3956 | 4009 | 1106100 | 24 | 0.602 | -34.137 | |
| 2021-08-04 | 15:00 | 4519 etc rela | 中外製薬 | 4022 | 3968 | 4015 | 3985 | 1679400 | -19 | -0.475 | -18.034 | |
| 2021-08-03 | 15:00 | 4519 etc rela | 中外製薬 | 4058 | 3990 | 4022 | 4004 | 2048900 | -84 | -2.055 | 17.638 | |
| 2021-08-02 | 15:00 | 4519 etc rela | 中外製薬 | 4105 | 4044 | 4076 | 4088 | 1741700 | 68 | 1.692 | -15.406 | |
| 2021-07-30 | 15:00 | 4519 etc rela | 中外製薬 | 4106 | 4008 | 4069 | 4020 | 2058900 | -81 | -1.975 | 29.093 | |
| 2021-07-29 | 15:00 | 4519 etc rela | 中外製薬 | 4144 | 4094 | 4133 | 4101 | 1594900 | 1 | 0.024 | -41.805 | |
| 2021-07-28 | 15:00 | 4519 etc rela | 中外製薬 | 4139 | 4090 | 4114 | 4100 | 2740600 | -60 | -1.442 | 2.502 | |
| 2021-07-27 | 15:00 | 4519 etc rela | 中外製薬 | 4210 | 4132 | 4175 | 4160 | 2673700 | -16 | -0.383 | 30.923 | |
| 2021-07-26 | 15:00 | 4519 etc rela | 中外製薬 | 4193 | 4163 | 4185 | 4176 | 2042200 | 49 | 1.187 | -11.17 | |
| 2021-07-21 | 15:00 | 4519 etc rela | 中外製薬 | 4177 | 4110 | 4164 | 4127 | 2299000 | -31 | -0.746 | -58.022 | |
| 2021-07-20 | 15:00 | 4519 etc rela | 中外製薬 | 4233 | 4126 | 4219 | 4158 | 5476700 | 9 | 0.217 | 87.841 | |
| 2021-07-19 | 15:00 | 4519 etc rela | 中外製薬 | 4171 | 4089 | 4110 | 4149 | 2915600 | 82 | 2.016 | 1.553 | |
| 2021-07-16 | 15:00 | 4519 etc rela | 中外製薬 | 4094 | 4040 | 4076 | 4067 | 2871000 | -53 | -1.286 | 43.83 | |
| 2021-07-15 | 15:00 | 4519 etc rela | 中外製薬 | 4203 | 4114 | 4194 | 4120 | 1996100 | -100 | -2.37 | -14.54 | |
| 2021-07-14 | 15:00 | 4519 etc rela | 中外製薬 | 4245 | 4196 | 4244 | 4220 | 2335700 | -36 | -0.846 | -32.31 | |
| 2021-07-13 | 15:00 | 4519 etc rela | 中外製薬 | 4337 | 4254 | 4299 | 4256 | 3450600 | 18 | 0.425 | 62.841 | |
| 2021-07-12 | 15:00 | 4519 etc rela | 中外製薬 | 4238 | 4185 | 4194 | 4238 | 2119000 | 114 | 2.764 | -44.584 | |
| 2021-07-09 | 15:00 | 4519 etc rela | 中外製薬 | 4187 | 4089 | 4167 | 4124 | 3823800 | -91 | -2.159 | 70.782 | |
| 2021-07-08 | 4519 etc rela | 中外製薬 | 4238 | 4196 | 4210 | 4215 | 2239000 | -10 | -0.237 | 5.658 | ||
| 2021-07-07 | 4519 etc rela | 中外製薬 | 4243 | 4200 | 4237 | 4233 | 1001200 | -45 | -1.052 | -35.746 | ||
| 2021-07-06 | 4519 etc rela | 中外製薬 | 4351 | 4278 | 4342 | 4278 | 1558200 | -53 | -1.224 | 7.063 | ||
| 2021-07-05 | 4519 etc rela | 中外製薬 | 4392 | 4322 | 4385 | 4331 | 1455400 | -69 | -1.568 | -31.297 | ||
| 2021-07-02 | 4519 etc rela | 中外製薬 | 4412 | 4387 | 4394 | 4400 | 2118400 | 17 | 0.388 | -46.217 | ||
| 2021-07-01 | 4519 etc rela | 中外製薬 | 4478 | 4375 | 4472 | 4383 | 3938800 | -19 | -0.432 | -54.907 | ||
| 2021-06-30 | 4519 etc rela | 中外製薬 | 4640 | 4375 | 4639 | 4402 | 8734800 | 102 | 2.372 | 272.407 | ||
| 2021-06-29 | 4519 etc rela | 中外製薬 | 4350 | 4272 | 4340 | 4300 | 2345500 | -97 | -2.206 | -37.849 | ||
| 2021-06-28 | 4519 etc rela | 中外製薬 | 4600 | 4381 | 4600 | 4397 | 3773900 | -45 | -1.013 | 105.584 | ||
| 2021-06-25 | 4519 etc rela | 中外製薬 | 4455 | 4377 | 4394 | 4442 | 1835700 | 91 | 2.091 | 60.225 | ||
| 2021-06-24 | 4519 etc rela | 中外製薬 | 4355 | 4285 | 4302 | 4351 | 1145700 | 2 | 0.046 | -29.578 | ||
| 2021-06-23 | 4519 etc rela | 中外製薬 | 4421 | 4339 | 4398 | 4349 | 1626900 | -21 | -0.481 | -46.925 | ||
| 2021-06-22 | 4519 etc rela | 中外製薬 | 4371 | 4223 | 4230 | 4370 | 4370 | 249 | 6.042 | |||
| 2021-06-21 | 4519 etc rela | 中外製薬 | 4210 | 4082 | 4201 | 4121 | 4121 | -129 | -3.035 | |||
| 2021-06-18 | 4519 etc rela | 中外製薬 | 4395 | 4250 | 4386 | 4250 | 4250 | -96 | -2.209 | |||
| 2021-06-17 | 4519 etc rela | 中外製薬 | 4496 | 4338 | 4485 | 4346 | 4346 | -169 | -3.743 | |||
| 2021-06-16 | 4519 etc rela | 中外製薬 | 4543 | 4470 | 4530 | 4515 | 4515 | -40 | -0.878 | |||
| 2021-06-15 | 4519 etc rela | 中外製薬 | 4569 | 4444 | 4444 | 4555 | 4555 | 120 | 2.706 | |||
| 2021-06-14 | 4519 etc rela | 中外製薬 | 4436 | 4381 | 4409 | 4435 | 4435 | 57 | 1.302 | |||
| 2021-06-11 | 4519 etc rela | 中外製薬 | 4385 | 4287 | 4303 | 4378 | 4378 | 111 | 2.601 | |||
| 2021-06-10 | 4519 etc rela | 中外製薬 | 4335 | 4225 | 4236 | 4267 | 4267 | 44 | 1.042 | |||
| 2021-06-09 | 4519 etc rela | 中外製薬 | 4264 | 4200 | 4235 | 4223 | 4223 | -2 | -0.047 | |||
| 2021-06-08 | 4519 etc rela | 中外製薬 | 4245 | 4210 | 4238 | 4225 | 4225 | -3 | -0.071 | |||
| 2021-06-07 | 4519 etc rela | 中外製薬 | 4239 | 4200 | 4235 | 4228 | 4228 | 49 | 1.173 | |||
| 2021-06-04 | 4519 etc rela | 中外製薬 | 4199 | 4162 | 4180 | 4179 | 4179 | 3 | 0.072 | |||
| 2021-06-03 | 4519 etc rela | 中外製薬 | 4185 | 4091 | 4117 | 4176 | 4176 | 73 | 1.779 | |||
| 2021-06-02 | 4519 etc rela | 中外製薬 | 4129 | 4045 | 4107 | 4103 | 4103 | -13 | -0.316 | |||
| 2021-06-01 | 4519 etc rela | 中外製薬 | 4215 | 4087 | 4204 | 4116 | 4116 | -82 | -1.953 | |||
| 2021-05-31 | 4519 etc rela | 中外製薬 | 4288 | 4166 | 4168 | 4198 | 4198 | 19 | 0.455 | |||
| 2021-05-28 | 4519 etc rela | 中外製薬 | 4221 | 4153 | 4180 | 4179 | 4179 | 2 | 0.048 | |||
| 2021-05-27 | 4519 etc rela | 中外製薬 | 4177 | 4087 | 4116 | 4177 | 4177 | 42 | 1.016 | |||
| 2021-05-26 | 4519 etc rela | 中外製薬 | 4168 | 4113 | 4113 | 4135 | 4135 | 7 | 0.17 | |||
| 2021-05-25 | 4519 etc rela | 中外製薬 | 4169 | 4112 | 4153 | 4128 | 4128 | -23 | -0.554 | |||
| 2021-05-24 | 4519 etc rela | 中外製薬 | 4205 | 4108 | 4146 | 4151 | 4151 | -35 | -0.836 | |||
| 2021-05-21 | 4519 etc rela | 中外製薬 | 4206 | 4149 | 4190 | 4186 | 4186 | 56 | 1.356 | |||
| 2021-05-20 | 4519 etc rela | 中外製薬 | 4159 | 4095 | 4136 | 4130 | 4130 | -49 | -1.173 | |||
| 2021-05-19 | 4519 etc rela | 中外製薬 | 4184 | 3980 | 4041 | 4179 | 4179 | 68 | 1.654 | |||
| 2021-05-18 | 4519 etc rela | 中外製薬 | 4140 | 4040 | 4050 | 4111 | 4111 | 33 | 0.809 | |||
| 2021-05-17 | 4519 etc rela | 中外製薬 | 4145 | 4052 | 4110 | 4078 | 4078 | -42 | -1.019 | |||
| 2021-05-14 | 4519 etc rela | 中外製薬 | 4137 | 3949 | 3961 | 4120 | 4120 | 212 | 5.425 | |||
| 2021-05-13 | 4519 etc rela | 中外製薬 | 4013 | 3898 | 3971 | 3908 | 3908 | -79 | -1.981 | |||
| 2021-05-12 | 4519 etc rela | 中外製薬 | 4130 | 3976 | 4086 | 3987 | 3987 | -97 | -2.375 | |||
| 2021-05-11 | 4519 etc rela | 中外製薬 | 4222 | 4071 | 4211 | 4084 | 4084 | -87 | -2.086 | |||
| 2021-05-10 | 4519 etc rela | 中外製薬 | 4177 | 4025 | 4060 | 4171 | 4171 | 61 | 1.484 | |||
| 2021-05-07 | 4519 etc rela | 中外製薬 | 4179 | 4110 | 4171 | 4110 | 4110 | -79 | -1.886 | |||
| 2021-05-06 | 4519 etc rela | 中外製薬 | 4269 | 4181 | 4222 | 4189 | 4189 | 88 | 2.146 | |||
| 2021-04-30 | 4519 etc rela | 中外製薬 | 4148 | 4091 | 4113 | 4101 | 4101 | -42 | -1.014 | |||
| 2021-04-28 | 4519 etc rela | 中外製薬 | 4189 | 4141 | 4181 | 4143 | 4143 | -61 | -1.451 | |||
| 2021-04-27 | 4519 etc rela | 中外製薬 | 4275 | 4195 | 4250 | 4204 | 4204 | -38 | -0.896 | |||
| 2021-04-26 | 4519 etc rela | 中外製薬 | 4310 | 4190 | 4302 | 4242 | 4242 | -95 | -2.19 | |||
| 2021-04-23 | 4519 etc rela | 中外製薬 | 4396 | 4300 | 4363 | 4337 | 4337 | -51 | -1.162 | |||
| 2021-04-22 | 4519 etc rela | 中外製薬 | 4399 | 4270 | 4300 | 4388 | 4388 | 158 | 3.735 | |||
| 2021-04-21 | 4519 etc rela | 中外製薬 | 4274 | 4203 | 4217 | 4230 | 4230 | -25 | -0.588 | |||
| 2021-04-20 | 4519 etc rela | 中外製薬 | 4287 | 4227 | 4251 | 4255 | 4255 | -33 | -0.77 | |||
| 2021-04-19 | 4519 etc rela | 中外製薬 | 4329 | 4243 | 4314 | 4288 | 4288 | -32 | -0.741 | |||
| 2021-04-16 | 4519 etc rela | 中外製薬 | 4335 | 4279 | 4303 | 4320 | 4320 | 43 | 1.005 | |||
| 2021-04-15 | 4519 etc rela | 中外製薬 | 4320 | 4271 | 4305 | 4277 | 4277 | -11 | -0.257 | |||
| 2021-04-14 | 4519 etc rela | 中外製薬 | 4344 | 4274 | 4302 | 4288 | 4288 | -45 | -1.039 | |||
| 2021-04-13 | 4519 etc rela | 中外製薬 | 4431 | 4333 | 4387 | 4333 | 4333 | 9 | 0.208 | |||
| 2021-04-12 | 4519 etc rela | 中外製薬 | 4382 | 4324 | 4372 | 4324 | 4324 | -34 | -0.78 | |||
| 2021-04-09 | 4519 etc rela | 中外製薬 | 4432 | 4322 | 4363 | 4358 | 4358 | -4 | -0.092 | |||
| 2021-04-08 | 4519 etc rela | 中外製薬 | 4400 | 4318 | 4395 | 4362 | 4362 | -26 | -0.593 | |||
| 2021-04-07 | 4519 etc rela | 中外製薬 | 4474 | 4381 | 4459 | 4388 | 4388 | -76 | -1.703 | |||
| 2021-04-06 | 4519 etc rela | 中外製薬 | 4583 | 4464 | 4581 | 4464 | 4464 | -120 | -2.618 | |||
| 2021-04-05 | 4519 etc rela | 中外製薬 | 4659 | 4574 | 4620 | 4584 | 4584 | 5 | 0.109 | |||
| 2021-04-02 | 4519 etc rela | 中外製薬 | 4604 | 4527 | 4540 | 4579 | 4579 | 69 | 1.53 | |||
| 2021-04-01 | 4519 etc rela | 中外製薬 | 4597 | 4499 | 4588 | 4510 | 4510 | 21 | 0.468 | |||
| 2021-03-31 | 4519 etc rela | 中外製薬 | 4517 | 4411 | 4440 | 4489 | 4489 | -6 | -0.133 | |||
| 2021-03-30 | 4519 etc rela | 中外製薬 | 4573 | 4473 | 4570 | 4495 | 4495 | -36 | -0.795 | |||
| 2021-03-29 | 4519 etc rela | 中外製薬 | 4561 | 4477 | 4478 | 4531 | 4531 | 70 | 1.569 | |||
| 2021-03-26 | 4519 etc rela | 中外製薬 | 4522 | 4355 | 4403 | 4461 | 4461 | 94 | 2.153 | |||
| 2021-03-25 | 4519 etc rela | 中外製薬 | 4381 | 4298 | 4368 | 4367 | 4367 | 49 | 1.135 | |||
| 2021-03-24 | 4519 etc rela | 中外製薬 | 4456 | 4315 | 4418 | 4318 | 4318 | -102 | -2.308 | |||
| 2021-03-23 | 4519 etc rela | 中外製薬 | 4526 | 4420 | 4486 | 4420 | 4420 | -36 | -0.808 | |||
| 2021-03-22 | 4519 etc rela | 中外製薬 | 4499 | 4405 | 4488 | 4456 | 4456 | -102 | -2.238 | |||
| 2021-03-19 | 4519 etc rela | 中外製薬 | 4620 | 4520 | 4564 | 4558 | 4558 | -19 | -0.415 | |||
| 2021-03-18 | 4519 etc rela | 中外製薬 | 4670 | 4551 | 4574 | 4577 | 4577 | 6 | 0.131 | |||
| 2021-03-17 | 4519 etc rela | 中外製薬 | 4576 | 4499 | 4512 | 4571 | 4571 | 31 | 0.683 | |||
| 2021-03-16 | 4519 etc rela | 中外製薬 | 4570 | 4481 | 4553 | 4540 | 4540 | -13 | -0.286 | |||
| 2021-03-15 | 4519 etc rela | 中外製薬 | 4584 | 4500 | 4550 | 4553 | 4553 | 36 | 0.797 | |||
| 2021-03-12 | 4519 etc rela | 中外製薬 | 4548 | 4376 | 4543 | 4517 | 4517 | -2 | -0.044 | |||
| 2021-03-11 | 4519 etc rela | 中外製薬 | 4535 | 4481 | 4518 | 4519 | 4519 | 14 | 0.311 | |||
| 2021-03-10 | 4519 etc rela | 中外製薬 | 4512 | 4424 | 4436 | 4505 | 4505 | 91 | 2.062 | |||
| 2021-03-09 | 4519 etc rela | 中外製薬 | 4482 | 4396 | 4480 | 4414 | 4414 | -48 | -1.076 | |||
| 2021-03-08 | 4519 etc rela | 中外製薬 | 4549 | 4444 | 4545 | 4462 | 4462 | -42 | -0.933 | |||
| 2021-03-05 | 4519 etc rela | 中外製薬 | 4536 | 4415 | 4435 | 4504 | 4504 | 51 | 1.145 | |||
| 2021-03-04 | 4519 etc rela | 中外製薬 | 4551 | 4428 | 4545 | 4453 | 4453 | -157 | -3.406 | |||
| 2021-03-03 | 4519 etc rela | 中外製薬 | 4696 | 4596 | 4685 | 4610 | 4610 | -47 | -1.009 | |||
| 2021-03-02 | 4519 etc rela | 中外製薬 | 4764 | 4651 | 4743 | 4657 | 4657 | -112 | -2.349 | |||
| 2021-03-01 | 4519 etc rela | 中外製薬 | 4871 | 4733 | 4833 | 4769 | 4769 | 6 | 0.126 | |||
| 2021-02-26 | 4519 etc rela | 中外製薬 | 4964 | 4763 | 4940 | 4763 | 4763 | -231 | -4.626 | |||
| 2021-02-25 | 4519 etc rela | 中外製薬 | 5102 | 4978 | 5080 | 4994 | 4994 | -56 | -1.109 | |||
| 2021-02-24 | 4519 etc rela | 中外製薬 | 5152 | 5050 | 5150 | 5050 | 5050 | -200 | -3.81 | |||
| 2021-02-22 | 4519 etc rela | 中外製薬 | 5335 | 5244 | 5328 | 5250 | 5250 | 10 | 0.191 | |||
| 2021-02-19 | 4519 etc rela | 中外製薬 | 5320 | 5208 | 5308 | 5240 | 5240 | -122 | -2.275 | |||
| 2021-02-18 | 4519 etc rela | 中外製薬 | 5441 | 5304 | 5330 | 5362 | 5362 | 114 | 2.172 | |||
| 2021-02-17 | 4519 etc rela | 中外製薬 | 5323 | 5201 | 5323 | 5248 | 5248 | -25 | -0.474 | |||
| 2021-02-16 | 4519 etc rela | 中外製薬 | 5323 | 5144 | 5166 | 5273 | 5273 | 125 | 2.428 | |||
| 2021-02-15 | 4519 etc rela | 中外製薬 | 5201 | 5105 | 5133 | 5148 | 5148 | 1 | 0.019 | |||
| 2021-02-12 | 4519 etc rela | 中外製薬 | 5267 | 5132 | 5267 | 5147 | 5147 | -49 | -0.943 | |||
| 2021-02-10 | 4519 etc rela | 中外製薬 | 5236 | 5140 | 5230 | 5196 | 5196 | -89 | -1.684 | |||
| 2021-02-09 | 4519 etc rela | 中外製薬 | 5368 | 5251 | 5320 | 5285 | 5285 | -76 | -1.418 | |||
| 2021-02-08 | 4519 etc rela | 中外製薬 | 5363 | 5150 | 5194 | 5361 | 5361 | 93 | 1.765 | |||
| 2021-02-05 | 4519 etc rela | 中外製薬 | 5497 | 5244 | 5497 | 5268 | 5268 | -176 | -3.233 | |||
| 2021-02-04 | 4519 etc rela | 中外製薬 | 5499 | 5444 | 5487 | 5444 | 5444 | -64 | -1.162 | |||
| 2021-02-03 | 4519 etc rela | 中外製薬 | 5512 | 5354 | 5385 | 5508 | 5508 | 87 | 1.605 | |||
| 2021-02-02 | 4519 etc rela | 中外製薬 | 5426 | 5333 | 5400 | 5421 | 5421 | -38 | -0.696 | |||
| 2021-02-01 | 4519 etc rela | 中外製薬 | 5537 | 5387 | 5496 | 5459 | 5459 | -13 | -0.238 | |||
| 2021-01-29 | 4519 etc rela | 中外製薬 | 5579 | 5454 | 5530 | 5472 | 5472 | -105 | -1.883 | |||
| 2021-01-28 | 4519 etc rela | 中外製薬 | 5577 | 5471 | 5518 | 5577 | 5577 | -20 | -0.357 | |||
| 2021-01-27 | 4519 etc rela | 中外製薬 | 5619 | 5535 | 5586 | 5597 | 5597 | 64 | 1.157 | |||
| 2021-01-26 | 4519 etc rela | 中外製薬 | 5650 | 5507 | 5588 | 5533 | 5533 | -116 | -2.053 | |||
| 2021-01-25 | 4519 etc rela | 中外製薬 | 5658 | 5594 | 5625 | 5649 | 5649 | 30 | 0.534 | |||
| 2021-01-22 | 4519 etc rela | 中外製薬 | 5633 | 5515 | 5560 | 5619 | 5619 | -41 | -0.724 | |||
| 2021-01-21 | 4519 etc rela | 中外製薬 | 5709 | 5622 | 5649 | 5660 | 5660 | 87 | 1.561 | |||
| 2021-01-20 | 4519 etc rela | 中外製薬 | 5754 | 5567 | 5729 | 5573 | 5573 | -189 | -3.28 | |||
| 2021-01-19 | 4519 etc rela | 中外製薬 | 5816 | 5723 | 5774 | 5762 | 5762 | 11 | 0.191 | |||
| 2021-01-18 | 4519 etc rela | 中外製薬 | 5858 | 5751 | 5821 | 5751 | 5751 | -143 | -2.426 | |||
| 2021-01-15 | 4519 etc rela | 中外製薬 | 6036 | 5873 | 5921 | 5894 | 5894 | 92 | 1.586 | |||
| 2021-01-14 | 4519 etc rela | 中外製薬 | 5910 | 5690 | 5710 | 5802 | 5802 | -35 | -0.6 | |||
| 2021-01-13 | 4519 etc rela | 中外製薬 | 5880 | 5691 | 5802 | 5837 | 5837 | -25 | -0.426 | |||
| 2021-01-12 | 4519 etc rela | 中外製薬 | 6435 | 5802 | 6435 | 5862 | 5862 | 327 | 5.908 | |||
| 2021-01-08 | 4519 etc rela | 中外製薬 | 5535 | 5389 | 5458 | 5535 | 5535 | 197 | 3.691 | |||
| 2021-01-07 | 4519 etc rela | 中外製薬 | 5380 | 5287 | 5319 | 5338 | 5338 | 82 | 1.56 | |||
| 2021-01-06 | 4519 etc rela | 中外製薬 | 5343 | 5238 | 5301 | 5256 | 5256 | -71 | -1.333 | |||
| 2021-01-05 | 4519 etc rela | 中外製薬 | 5488 | 5302 | 5451 | 5327 | 5327 | -119 | -2.185 | |||
| 2021-01-04 | 4519 etc rela | 中外製薬 | 5519 | 5410 | 5411 | 5446 | 5446 | -57 | -1.036 | |||
| 2020-12-30 | 4519 etc rela | 中外製薬 | 5549 | 5481 | 5505 | 5503 | 5503 | 9 | 0.164 | |||
| 2020-12-29 | 4519 etc rela | 中外製薬 | 5522 | 5260 | 5297 | 5494 | 5469 | 88 | 1.628 | |||
| 2020-12-28 | 4519 etc rela | 中外製薬 | 5439 | 5295 | 5304 | 5406 | 5356.514 | 171 | 3.266 | |||
| 2020-12-25 | 4519 etc rela | 中外製薬 | 5352 | 5224 | 5345 | 5235 | 5187.08 | -98 | -1.838 | |||
| 2020-12-24 | 4519 etc rela | 中外製薬 | 5370 | 5205 | 5205 | 5333 | 5284.182 | 128 | 2.459 | |||
| 2020-12-23 | 4519 etc rela | 中外製薬 | 5274 | 5075 | 5089 | 5205 | 5157.354 | 171 | 3.397 | |||
| 2020-12-22 | 4519 etc rela | 中外製薬 | 5066 | 5006 | 5017 | 5034 | 4987.919 | 24 | 0.479 | |||
| 2020-12-21 | 4519 etc rela | 中外製薬 | 5027 | 4912 | 4993 | 5010 | 4964.14 | 102 | 2.078 | |||
| 2020-12-18 | 4519 etc rela | 中外製薬 | 4980 | 4897 | 4961 | 4908 | 4863.073 | -53 | -1.068 | |||
| 2020-12-17 | 4519 etc rela | 中外製薬 | 4988 | 4887 | 4900 | 4961 | 4915.588 | 18 | 0.364 | |||
| 2020-12-16 | 4519 etc rela | 中外製薬 | 5043 | 4904 | 5027 | 4943 | 4897.752 | -50 | -1.001 | |||
| 2020-12-15 | 4519 etc rela | 中外製薬 | 5076 | 4971 | 5070 | 4993 | 4947.295 | -77 | -1.519 | |||
| 2020-12-14 | 4519 etc rela | 中外製薬 | 5110 | 5055 | 5079 | 5070 | 5023.59 | 19 | 0.376 | |||
| 2020-12-11 | 4519 etc rela | 中外製薬 | 5068 | 4954 | 4975 | 5051 | 5004.764 | 33 | 0.658 | |||
| 2020-12-10 | 4519 etc rela | 中外製薬 | 5044 | 4963 | 5000 | 5018 | 4972.066 | -73 | -1.434 | |||
| 2020-12-09 | 4519 etc rela | 中外製薬 | 5105 | 5015 | 5040 | 5091 | 5044.397 | 146 | 2.952 | |||
| 2020-12-08 | 4519 etc rela | 中外製薬 | 5020 | 4931 | 5007 | 4945 | 4899.734 | -93 | -1.846 | |||
| 2020-12-07 | 4519 etc rela | 中外製薬 | 5047 | 4947 | 5010 | 5038 | 4991.883 | 107 | 2.17 | |||
| 2020-12-04 | 4519 etc rela | 中外製薬 | 4950 | 4881 | 4896 | 4931 | 4885.862 | -40 | -0.805 | |||
| 2020-12-03 | 4519 etc rela | 中外製薬 | 5036 | 4950 | 4951 | 4971 | 4925.496 | 25 | 0.505 | |||
| 2020-12-02 | 4519 etc rela | 中外製薬 | 4963 | 4884 | 4942 | 4946 | 4900.725 | -63 | -1.258 | |||
| 2020-12-01 | 4519 etc rela | 中外製薬 | 5143 | 4961 | 5070 | 5009 | 4963.148 | -35 | -0.694 | |||
| 2020-11-30 | 4519 etc rela | 中外製薬 | 5044 | 4868 | 4889 | 5044 | 4997.828 | 193 | 3.979 | |||
| 2020-11-27 | 4519 etc rela | 中外製薬 | 4878 | 4804 | 4823 | 4851 | 4806.595 | 48 | 0.999 | |||
| 2020-11-26 | 4519 etc rela | 中外製薬 | 4820 | 4676 | 4700 | 4803 | 4759.034 | 134 | 2.87 | |||
| 2020-11-25 | 4519 etc rela | 中外製薬 | 4694 | 4572 | 4588 | 4669 | 4626.261 | 107 | 2.345 | |||
| 2020-11-24 | 4519 etc rela | 中外製薬 | 4583 | 4485 | 4506 | 4562 | 4520.24 | 131 | 2.956 | |||
| 2020-11-20 | 4519 etc rela | 中外製薬 | 4564 | 4424 | 4548 | 4431 | 4390.439 | -144 | -3.148 | |||
| 2020-11-19 | 4519 etc rela | 中外製薬 | 4578 | 4500 | 4500 | 4575 | 4533.121 | 50 | 1.105 | |||
| 2020-11-18 | 4519 etc rela | 中外製薬 | 4609 | 4484 | 4546 | 4525 | 4483.579 | 5 | 0.111 | |||
| 2020-11-17 | 4519 etc rela | 中外製薬 | 4600 | 4472 | 4582 | 4520 | 4478.625 | -107 | -2.313 | |||
| 2020-11-16 | 4519 etc rela | 中外製薬 | 4660 | 4585 | 4615 | 4627 | 4584.645 | 43 | 0.938 | |||
| 2020-11-13 | 4519 etc rela | 中外製薬 | 4627 | 4539 | 4627 | 4584 | 4542.039 | -38 | -0.822 | |||
| 2020-11-12 | 4519 etc rela | 中外製薬 | 4680 | 4590 | 4662 | 4622 | 4579.691 | -49 | -1.049 | |||
| 2020-11-11 | 4519 etc rela | 中外製薬 | 4704 | 4580 | 4607 | 4671 | 4628.242 | 134 | 2.953 | |||
| 2020-11-10 | 4519 etc rela | 中外製薬 | 4600 | 4504 | 4595 | 4537 | 4495.469 | 64 | 1.431 | |||
| 2020-11-09 | 4519 etc rela | 中外製薬 | 4505 | 4412 | 4452 | 4473 | 4432.055 | 44 | 0.993 | |||
| 2020-11-06 | 4519 etc rela | 中外製薬 | 4607 | 4416 | 4599 | 4429 | 4388.458 | -183 | -3.968 | |||
| 2020-11-05 | 4519 etc rela | 中外製薬 | 4613 | 4464 | 4499 | 4612 | 4569.783 | 298 | 6.908 | |||
| 2020-11-04 | 4519 etc rela | 中外製薬 | 4323 | 4094 | 4177 | 4314 | 4274.51 | 241 | 5.917 | |||
| 2020-11-02 | 4519 etc rela | 中外製薬 | 4093 | 4022 | 4047 | 4073 | 4035.717 | 52 | 1.293 | |||
| 2020-10-30 | 4519 etc rela | 中外製薬 | 4100 | 4020 | 4100 | 4021 | 3984.192 | -104 | -2.521 | |||
| 2020-10-29 | 4519 etc rela | 中外製薬 | 4198 | 4116 | 4150 | 4125 | 4087.24 | -27 | -0.65 | |||
| 2020-10-28 | 4519 etc rela | 中外製薬 | 4211 | 4147 | 4171 | 4152 | 4113.994 | -27 | -0.646 | |||
| 2020-10-27 | 4519 etc rela | 中外製薬 | 4189 | 4146 | 4165 | 4179 | 4140.746 | 12 | 0.288 | |||
| 2020-10-26 | 4519 etc rela | 中外製薬 | 4240 | 4147 | 4211 | 4167 | 4128.856 | -114 | -2.663 | |||
| 2020-10-23 | 4519 etc rela | 中外製薬 | 4305 | 4151 | 4188 | 4281 | 4241.813 | 125 | 3.008 | |||
| 2020-10-22 | 4519 etc rela | 中外製薬 | 4205 | 4142 | 4193 | 4156 | 4117.957 | -149 | -3.461 | |||
| 2020-10-21 | 4519 etc rela | 中外製薬 | 4337 | 4272 | 4330 | 4305 | 4265.593 | -48 | -1.103 | |||
| 2020-10-20 | 4519 etc rela | 中外製薬 | 4420 | 4326 | 4367 | 4353 | 4313.153 | -40 | -0.911 | |||
| 2020-10-19 | 4519 etc rela | 中外製薬 | 4408 | 4352 | 4374 | 4393 | 4352.787 | 74 | 1.713 | |||
| 2020-10-16 | 4519 etc rela | 中外製薬 | 4376 | 4295 | 4367 | 4319 | 4279.464 | -114 | -2.572 | |||
| 2020-10-15 | 4519 etc rela | 中外製薬 | 4489 | 4416 | 4467 | 4433 | 4392.421 | -57 | -1.269 | |||
| 2020-10-14 | 4519 etc rela | 中外製薬 | 4513 | 4458 | 4467 | 4490 | 4448.899 | 0 | 0 | |||
| 2020-10-13 | 4519 etc rela | 中外製薬 | 4541 | 4473 | 4536 | 4490 | 4448.899 | -65 | -1.427 | |||
| 2020-10-12 | 4519 etc rela | 中外製薬 | 4598 | 4543 | 4565 | 4555 | 4513.304 | -39 | -0.849 | |||
| 2020-10-09 | 4519 etc rela | 中外製薬 | 4682 | 4551 | 4671 | 4594 | 4551.947 | -78 | -1.67 | |||
| 2020-10-08 | 4519 etc rela | 中外製薬 | 4703 | 4608 | 4658 | 4672 | 4629.233 | 59 | 1.279 | |||
| 2020-10-07 | 4519 etc rela | 中外製薬 | 4630 | 4571 | 4612 | 4613 | 4570.773 | -37 | -0.796 | |||
| 2020-10-06 | 4519 etc rela | 中外製薬 | 4660 | 4586 | 4612 | 4650 | 4607.435 | 31 | 0.671 | |||
| 2020-10-05 | 4519 etc rela | 中外製薬 | 4683 | 4586 | 4609 | 4619 | 4576.719 | 42 | 0.918 | |||
| 2020-10-02 | 4519 etc rela | 中外製薬 | 4760 | 4567 | 4722 | 4577 | 4535.103 | -138 | -2.927 | |||
| 2020-09-30 | 4519 etc rela | 中外製薬 | 4774 | 4715 | 4733 | 4715 | 4671.839 | -25 | -0.527 | |||
| 2020-09-29 | 4519 etc rela | 中外製薬 | 4750 | 4657 | 4746 | 4740 | 4696.611 | -20 | -0.42 | |||
| 2020-09-28 | 4519 etc rela | 中外製薬 | 4762 | 4688 | 4730 | 4760 | 4716.428 | 59 | 1.255 | |||
| 2020-09-25 | 4519 etc rela | 中外製薬 | 4731 | 4685 | 4699 | 4701 | 4657.968 | 15 | 0.32 | |||
| 2020-09-24 | 4519 etc rela | 中外製薬 | 4793 | 4681 | 4750 | 4686 | 4643.105 | -119 | -2.477 | |||
| 2020-09-23 | 4519 etc rela | 中外製薬 | 4806 | 4701 | 4743 | 4805 | 4761.016 | 94 | 1.995 | |||
| 2020-09-18 | 4519 etc rela | 中外製薬 | 4756 | 4673 | 4749 | 4711 | 4667.876 | -108 | -2.241 | |||
| 2020-09-17 | 4519 etc rela | 中外製薬 | 4828 | 4770 | 4778 | 4819 | 4774.888 | 41 | 0.858 | |||
| 2020-09-16 | 4519 etc rela | 中外製薬 | 4778 | 4688 | 4717 | 4778 | 4734.263 | 10 | 0.21 | |||
| 2020-09-15 | 4519 etc rela | 中外製薬 | 4781 | 4711 | 4755 | 4768 | 4724.354 | 56 | 1.188 | |||
| 2020-09-14 | 4519 etc rela | 中外製薬 | 4758 | 4691 | 4750 | 4712 | 4668.867 | -70 | -1.464 | |||
| 2020-09-11 | 4519 etc rela | 中外製薬 | 4801 | 4666 | 4779 | 4782 | 4738.227 | 73 | 1.55 | |||
| 2020-09-10 | 4519 etc rela | 中外製薬 | 4725 | 4672 | 4700 | 4709 | 4665.895 | 82 | 1.772 | |||
| 2020-09-09 | 4519 etc rela | 中外製薬 | 4716 | 4617 | 4701 | 4627 | 4584.645 | -132 | -2.774 | |||
| 2020-09-08 | 4519 etc rela | 中外製薬 | 4761 | 4699 | 4741 | 4759 | 4715.437 | 51 | 1.083 | |||
| 2020-09-07 | 4519 etc rela | 中外製薬 | 4726 | 4660 | 4691 | 4708 | 4664.904 | 16 | 0.341 | |||
| 2020-09-04 | 4519 etc rela | 中外製薬 | 4730 | 4662 | 4697 | 4692 | 4649.05 | -56 | -1.179 | |||
| 2020-09-03 | 4519 etc rela | 中外製薬 | 4748 | 4644 | 4698 | 4748 | 4704.538 | 70 | 1.496 | |||
| 2020-09-02 | 4519 etc rela | 中外製薬 | 4685 | 4636 | 4650 | 4678 | 4635.178 | -10 | -0.213 | |||
| 2020-09-01 | 4519 etc rela | 中外製薬 | 4767 | 4665 | 4721 | 4688 | 4645.087 | -33 | -0.699 | |||
| 2020-08-31 | 4519 etc rela | 中外製薬 | 4750 | 4660 | 4690 | 4721 | 4677.785 | 48 | 1.027 | |||
| 2020-08-28 | 4519 etc rela | 中外製薬 | 4829 | 4610 | 4820 | 4673 | 4630.224 | -179 | -3.689 | |||
| 2020-08-27 | 4519 etc rela | 中外製薬 | 4896 | 4844 | 4888 | 4852 | 4807.585 | 15 | 0.31 | |||
| 2020-08-26 | 4519 etc rela | 中外製薬 | 4873 | 4818 | 4861 | 4837 | 4792.723 | -65 | -1.326 | |||
| 2020-08-25 | 4519 etc rela | 中外製薬 | 4995 | 4841 | 4980 | 4902 | 4857.127 | -55 | -1.11 | |||
| 2020-08-24 | 4519 etc rela | 中外製薬 | 4976 | 4884 | 4893 | 4957 | 4911.625 | 62 | 1.267 | |||
| 2020-08-21 | 4519 etc rela | 中外製薬 | 4981 | 4888 | 4958 | 4895 | 4850.192 | 33 | 0.679 | |||
| 2020-08-20 | 4519 etc rela | 中外製薬 | 4885 | 4790 | 4806 | 4862 | 4817.494 | 32 | 0.663 | |||
| 2020-08-19 | 4519 etc rela | 中外製薬 | 4919 | 4820 | 4890 | 4830 | 4785.787 | -43 | -0.882 | |||
| 2020-08-18 | 4519 etc rela | 中外製薬 | 4915 | 4830 | 4870 | 4873 | 4828.393 | 63 | 1.31 | |||
| 2020-08-17 | 4519 etc rela | 中外製薬 | 4958 | 4810 | 4950 | 4810 | 4765.97 | -177 | -3.549 | |||
| 2020-08-14 | 4519 etc rela | 中外製薬 | 5020 | 4951 | 4976 | 4987 | 4941.35 | 48 | 0.972 | |||
| 2020-08-13 | 4519 etc rela | 中外製薬 | 4957 | 4810 | 4880 | 4939 | 4893.789 | 138 | 2.874 | |||
| 2020-08-12 | 4519 etc rela | 中外製薬 | 4835 | 4740 | 4835 | 4801 | 4757.052 | -49 | -1.01 | |||
| 2020-08-11 | 4519 etc rela | 中外製薬 | 4882 | 4710 | 4751 | 4850 | 4805.604 | 26 | 0.539 | |||
| 2020-08-07 | 4519 etc rela | 中外製薬 | 4935 | 4777 | 4919 | 4824 | 4779.842 | -40 | -0.822 | |||
| 2020-08-06 | 4519 etc rela | 中外製薬 | 4930 | 4845 | 4910 | 4864 | 4819.476 | -62 | -1.259 | |||
| 2020-08-05 | 4519 etc rela | 中外製薬 | 4983 | 4875 | 4983 | 4926 | 4880.908 | 13 | 0.265 | |||
| 2020-08-04 | 4519 etc rela | 中外製薬 | 5008 | 4908 | 4944 | 4913 | 4868.027 | 10 | 0.204 | |||
| 2020-08-03 | 4519 etc rela | 中外製薬 | 4910 | 4771 | 4800 | 4903 | 4858.119 | 167 | 3.526 | |||
| 2020-07-31 | 4519 etc rela | 中外製薬 | 4899 | 4734 | 4896 | 4736 | 4692.647 | -232 | -4.67 | |||
| 2020-07-30 | 4519 etc rela | 中外製薬 | 5013 | 4777 | 4977 | 4968 | 4922.523 | -29 | -0.58 | |||
| 2020-07-29 | 4519 etc rela | 中外製薬 | 5279 | 4821 | 5011 | 4997 | 4951.258 | -41 | -0.814 | |||
| 2020-07-28 | 4519 etc rela | 中外製薬 | 5215 | 5016 | 5210 | 5038 | 4991.883 | -57 | -1.119 | |||
| 2020-07-27 | 4519 etc rela | 中外製薬 | 5164 | 5066 | 5097 | 5095 | 5048.361 | -102 | -1.963 | |||
| 2020-07-22 | 4519 etc rela | 中外製薬 | 5230 | 5111 | 5200 | 5197 | 5149.427 | -88 | -1.665 | |||
| 2020-07-21 | 4519 etc rela | 中外製薬 | 5315 | 5222 | 5233 | 5285 | 5236.622 | 105 | 2.027 | |||
| 2020-07-20 | 4519 etc rela | 中外製薬 | 5358 | 5133 | 5299 | 5180 | 5132.583 | -84 | -1.596 | |||
| 2020-07-17 | 4519 etc rela | 中外製薬 | 5294 | 5195 | 5237 | 5264 | 5215.814 | 72 | 1.387 | |||
| 2020-07-16 | 4519 etc rela | 中外製薬 | 5323 | 5101 | 5180 | 5192 | 5144.473 | -232 | -4.277 | |||
| 2020-07-15 | 4519 etc rela | 中外製薬 | 5478 | 5254 | 5293 | 5424 | 5374.35 | 130 | 2.456 | |||
| 2020-07-14 | 4519 etc rela | 中外製薬 | 5412 | 5233 | 5300 | 5294 | 5245.54 | -106 | -1.963 | |||
| 2020-07-13 | 4519 etc rela | 中外製薬 | 5436 | 5283 | 5400 | 5400 | 5350.569 | 2 | 0.037 | |||
| 2020-07-10 | 4519 etc rela | 中外製薬 | 5596 | 5398 | 5547 | 5398 | 5348.588 | -122 | -2.21 | |||
| 2020-07-09 | 4519 etc rela | 中外製薬 | 5549 | 5400 | 5451 | 5520 | 5469.471 | -13 | -0.235 | |||
| 2020-07-08 | 4519 etc rela | 中外製薬 | 5629 | 5447 | 5475 | 5533 | 5482.352 | 43 | 0.783 | |||
| 2020-07-07 | 4519 etc rela | 中外製薬 | 5620 | 5445 | 5600 | 5490 | 5439.745 | -195 | -3.43 | |||
| 2020-07-06 | 4519 etc rela | 中外製薬 | 5751 | 5625 | 5745 | 5685 | 5632.96 | -64 | -1.113 | |||
| 2020-07-03 | 4519 etc rela | 中外製薬 | 5759 | 5632 | 5688 | 5749 | 5696.375 | 61 | 1.072 | |||
| 2020-07-02 | 4519 etc rela | 中外製薬 | 5820 | 5572 | 5781 | 5688 | 5635.933 | -42 | -0.733 | |||
| 2020-07-01 | 4519 etc rela | 中外製薬 | 5845 | 5708 | 5765 | 5730 | 5677.548 | -35 | -0.607 | |||
| 2020-06-30 | 4519 etc rela | 中外製薬 | 5897 | 5654 | 5876 | 5765 | 5712.228 | -56 | -0.962 | |||
| 2020-06-29 | 4519 etc rela | 中外製薬 | 5963 | 5776 | 5817 | 5821 | 5767.716 | -0.669922 | -0.012 | |||
| 2020-06-26 | 4519 etc rela | 中外製薬 | 5858.330078125 | 5790 | 5835 | 5821.669921875 | 5694.065 | 11.6699 | 0.201 | |||
| 2020-06-25 | 4519 etc rela | 中外製薬 | 5860 | 5701.669921875 | 5726.669921875 | 5810 | 5682.652 | 83.3301 | 1.455 | |||
| 2020-06-24 | 4519 etc rela | 中外製薬 | 5790 | 5621.669921875 | 5636.669921875 | 5726.669921875 | 5601.148 | -20 | -0.348 | |||
| 2020-06-23 | 4519 etc rela | 中外製薬 | 5796.669921875 | 5625 | 5791.669921875 | 5746.669921875 | 5620.71 | -26.6602 | -0.462 | |||
| 2020-06-22 | 4519 etc rela | 中外製薬 | 5826.669921875 | 5588.330078125 | 5593.330078125 | 5773.330078125 | 5646.786 | 181.66 | 3.249 | |||
| 2020-06-19 | 4519 etc rela | 中外製薬 | 5601.669921875 | 5518.330078125 | 5568.330078125 | 5591.669921875 | 5469.107 | 5 | 0.089 | |||
| 2020-06-18 | 4519 etc rela | 中外製薬 | 5648.330078125 | 5553.330078125 | 5631.669921875 | 5586.669921875 | 5464.217 | 55 | 0.994 | |||
| 2020-06-17 | 4519 etc rela | 中外製薬 | 5633.330078125 | 5511.669921875 | 5616.669921875 | 5531.669921875 | 5410.422 | -85 | -1.513 | |||
| 2020-06-16 | 4519 etc rela | 中外製薬 | 5626.669921875 | 5385 | 5463.330078125 | 5616.669921875 | 5493.559 | 283.34 | 5.313 | |||
| 2020-06-15 | 4519 etc rela | 中外製薬 | 5488.330078125 | 5298.330078125 | 5301.669921875 | 5333.330078125 | 5216.43 | -81.6699 | -1.508 | |||
| 2020-06-12 | 4519 etc rela | 中外製薬 | 5515 | 5230 | 5298.330078125 | 5415 | 5296.31 | 130 | 2.46 | |||
| 2020-06-11 | 4519 etc rela | 中外製薬 | 5350 | 5280 | 5335 | 5285 | 5169.159 | 15 | 0.285 | |||
| 2020-06-10 | 4519 etc rela | 中外製薬 | 5283.330078125 | 5128.330078125 | 5150 | 5270 | 5154.488 | 141.67 | 2.762 | |||
| 2020-06-09 | 4519 etc rela | 中外製薬 | 5215 | 5076.669921875 | 5106.669921875 | 5128.330078125 | 5015.923 | -98.3398 | -1.882 | |||
| 2020-06-08 | 4519 etc rela | 中外製薬 | 5450 | 5203.330078125 | 5448.330078125 | 5226.669921875 | 5112.107 | -225 | -4.127 | |||
| 2020-06-05 | 4519 etc rela | 中外製薬 | 5453.330078125 | 5341.669921875 | 5400 | 5451.669921875 | 5332.176 | 31.6699 | 0.584 | |||
| 2020-06-04 | 4519 etc rela | 中外製薬 | 5473.330078125 | 5373.330078125 | 5405 | 5420 | 5301.2 | 43.3301 | 0.806 | |||
| 2020-06-03 | 4519 etc rela | 中外製薬 | 5381.669921875 | 5250 | 5300 | 5376.669921875 | 5258.82 | 126.67 | 2.413 | |||
| 2020-06-02 | 4519 etc rela | 中外製薬 | 5280 | 5155 | 5266.669921875 | 5250 | 5134.927 | -16.6699 | -0.317 | |||
| 2020-06-01 | 4519 etc rela | 中外製薬 | 5356.669921875 | 5253.330078125 | 5280 | 5266.669921875 | 5151.231 | -30 | -0.566 | |||
| 2020-05-29 | 4519 etc rela | 中外製薬 | 5296.669921875 | 4986.669921875 | 5066.669921875 | 5296.669921875 | 5180.573 | 288.34 | 5.757 | |||
| 2020-05-28 | 4519 etc rela | 中外製薬 | 5021.669921875 | 4963.330078125 | 4965 | 5008.330078125 | 4898.554 | 15 | 0.3 | |||
| 2020-05-27 | 4519 etc rela | 中外製薬 | 4998.330078125 | 4866.669921875 | 4968.330078125 | 4993.330078125 | 4883.882 | 31.6602 | 0.638 | |||
| 2020-05-26 | 4519 etc rela | 中外製薬 | 5006.669921875 | 4838.330078125 | 4866.669921875 | 4961.669921875 | 4852.916 | 145 | 3.01 | |||
| 2020-05-25 | 4519 etc rela | 中外製薬 | 4816.669921875 | 4700 | 4700 | 4816.669921875 | 4711.095 | 148.34 | 3.178 | |||
| 2020-05-22 | 4519 etc rela | 中外製薬 | 4780 | 4635 | 4648.330078125 | 4668.330078125 | 4566.006 | 20 | 0.43 | |||
| 2020-05-21 | 4519 etc rela | 中外製薬 | 4705 | 4606.669921875 | 4640 | 4648.330078125 | 4546.444 | 8.33008 | 0.18 | |||
| 2020-05-20 | 4519 etc rela | 中外製薬 | 4665 | 4421.669921875 | 4443.330078125 | 4640 | 4538.297 | 205 | 4.622 | |||
| 2020-05-19 | 4519 etc rela | 中外製薬 | 4498.330078125 | 4428.330078125 | 4498.330078125 | 4435 | 4337.79 | -18.3301 | -0.412 | |||
| 2020-05-18 | 4519 etc rela | 中外製薬 | 4480 | 4395 | 4446.669921875 | 4453.330078125 | 4355.719 | 85 | 1.946 | |||
| 2020-05-15 | 4519 etc rela | 中外製薬 | 4383.330078125 | 4303.330078125 | 4363.330078125 | 4368.330078125 | 4272.582 | 45 | 1.041 | |||
| 2020-05-14 | 4519 etc rela | 中外製薬 | 4376.669921875 | 4310 | 4366.669921875 | 4323.330078125 | 4228.568 | -23.3398 | -0.537 | |||
| 2020-05-13 | 4519 etc rela | 中外製薬 | 4390 | 4250 | 4355 | 4346.669921875 | 4251.396 | 36.6699 | 0.851 | |||
| 2020-05-12 | 4519 etc rela | 中外製薬 | 4346.669921875 | 4290 | 4301.669921875 | 4310 | 4215.53 | 68.3301 | 1.611 | |||
| 2020-05-11 | 4519 etc rela | 中外製薬 | 4348.330078125 | 4208.330078125 | 4326.669921875 | 4241.669921875 | 4148.698 | -121.66 | -2.788 | |||
| 2020-05-08 | 4519 etc rela | 中外製薬 | 4545 | 4335 | 4518.330078125 | 4363.330078125 | 4267.691 | -55 | -1.245 | |||
| 2020-05-07 | 4519 etc rela | 中外製薬 | 4450 | 4316.669921875 | 4326.669921875 | 4418.330078125 | 4321.485 | 135 | 3.152 | |||
| 2020-05-01 | 4519 etc rela | 中外製薬 | 4326.669921875 | 4218.330078125 | 4250 | 4283.330078125 | 4189.445 | 13.3301 | 0.312 | |||
| 2020-04-30 | 4519 etc rela | 中外製薬 | 4476.669921875 | 4251.669921875 | 4426.669921875 | 4270 | 4176.407 | -131.67 | -2.991 | |||
| 2020-04-28 | 4519 etc rela | 中外製薬 | 4435 | 4355 | 4383.330078125 | 4401.669921875 | 4305.191 | -3.33008 | -0.076 | |||
| 2020-04-27 | 4519 etc rela | 中外製薬 | 4548.330078125 | 4388.330078125 | 4546.669921875 | 4405 | 4308.447 | -116.67 | -2.58 | |||
| 2020-04-24 | 4519 etc rela | 中外製薬 | 4676.669921875 | 4441.669921875 | 4656.669921875 | 4521.669921875 | 4422.561 | 111.67 | 2.532 | |||
| 2020-04-23 | 4519 etc rela | 中外製薬 | 4488.330078125 | 4353.330078125 | 4476.669921875 | 4410 | 4313.338 | -16.6699 | -0.377 | |||
| 2020-04-22 | 4519 etc rela | 中外製薬 | 4426.669921875 | 4276.669921875 | 4333.330078125 | 4426.669921875 | 4329.643 | -8618.33 | -66.066 | |||
| 2020-04-21 | 4519 etc rela | 中外製薬 | 13315 | 12935 | 13000 | 13045 | 12759.069 | 8625 | 195.136 | |||
| 2020-04-20 | 4519 etc rela | 中外製薬 | 4551.669921875 | 4371.669921875 | 4498.330078125 | 4420 | 4323.119 | -178.33 | -3.878 | |||
| 2020-04-17 | 4519 etc rela | 中外製薬 | 4711.669921875 | 4535 | 4701.669921875 | 4598.330078125 | 4497.54 | -48.3398 | -1.04 | |||
| 2020-04-16 | 4519 etc rela | 中外製薬 | 4751.669921875 | 4646.669921875 | 4700 | 4646.669921875 | 4544.82 | -113.33 | -2.381 | |||
| 2020-04-15 | 4519 etc rela | 中外製薬 | 4786.669921875 | 4653.330078125 | 4666.669921875 | 4760 | 4655.667 | 125 | 2.697 | |||
| 2020-04-14 | 4519 etc rela | 中外製薬 | 4635 | 4551.669921875 | 4560 | 4635 | 4533.406 | 113.33 | 2.506 | |||
| 2020-04-13 | 4519 etc rela | 中外製薬 | 4606.669921875 | 4506.669921875 | 4508.330078125 | 4521.669921875 | 4422.561 | -45 | -0.985 | |||
| 2020-04-10 | 4519 etc rela | 中外製薬 | 4570 | 4453.330078125 | 4551.669921875 | 4566.669921875 | 4466.574 | 55 | 1.219 | |||
| 2020-04-09 | 4519 etc rela | 中外製薬 | 4558.330078125 | 4393.330078125 | 4533.330078125 | 4511.669921875 | 4412.779 | -41.6602 | -0.915 | |||
| 2020-04-08 | 4519 etc rela | 中外製薬 | 4576.669921875 | 4353.330078125 | 4353.330078125 | 4553.330078125 | 4453.527 | 213.33 | 4.915 | |||
| 2020-04-07 | 4519 etc rela | 中外製薬 | 4490 | 4256.669921875 | 4341.669921875 | 4340 | 4244.872 | 50 | 1.166 | |||
| 2020-04-06 | 4519 etc rela | 中外製薬 | 4311.669921875 | 4165 | 4216.669921875 | 4290 | 4195.968 | 150 | 3.623 | |||
| 2020-04-03 | 4519 etc rela | 中外製薬 | 4183.330078125 | 4071.669921875 | 4083.330078125 | 4140 | 4049.256 | 115 | 2.857 | |||
| 2020-04-02 | 4519 etc rela | 中外製薬 | 4066.669921875 | 3938.330078125 | 4035 | 4025 | 3936.777 | -5 | -0.124 | |||
| 2020-04-01 | 4519 etc rela | 中外製薬 | 4130 | 3991.669921875 | 4091.669921875 | 4030 | 3941.667 | -136.67 | -3.28 | |||
| 2020-03-31 | 4519 etc rela | 中外製薬 | 4170 | 4036.669921875 | 4135 | 4166.669921875 | 4075.342 | 31.6699 | 0.766 | |||
| 2020-03-30 | 4519 etc rela | 中外製薬 | 4135 | 3896.669921875 | 3905 | 4135 | 4044.366 | 268.33 | 6.94 | |||
| 2020-03-27 | 4519 etc rela | 中外製薬 | 3963.330078125 | 3755 | 3951.669921875 | 3866.669921875 | 3781.917 | 108.34 | 2.883 | |||
| 2020-03-26 | 4519 etc rela | 中外製薬 | 3823.330078125 | 3701.669921875 | 3796.669921875 | 3758.330078125 | 3675.952 | -85 | -2.212 | |||
| 2020-03-25 | 4519 etc rela | 中外製薬 | 3983.330078125 | 3741.669921875 | 3983.330078125 | 3843.330078125 | 3759.089 | -40 | -1.03 | |||
| 2020-03-24 | 4519 etc rela | 中外製薬 | 4233.330078125 | 3778.330078125 | 4211.669921875 | 3883.330078125 | 3798.212 | -155 | -3.838 | |||
| 2020-03-23 | 4519 etc rela | 中外製薬 | 4155 | 3908.330078125 | 3986.669921875 | 4038.330078125 | 3949.815 | 51.6602 | 1.296 | |||
| 2020-03-19 | 4519 etc rela | 中外製薬 | 4011.669921875 | 3700 | 3766.669921875 | 3986.669921875 | 3899.287 | 416.67 | 11.671 | |||
| 2020-03-18 | 4519 etc rela | 中外製薬 | 3816.669921875 | 3555 | 3766.669921875 | 3570 | 3491.75 | -115 | -3.121 | |||
| 2020-03-17 | 4519 etc rela | 中外製薬 | 3783.330078125 | 3375 | 3455 | 3685 | 3604.229 | 185 | 5.286 | |||
| 2020-03-16 | 4519 etc rela | 中外製薬 | 3568.330078125 | 3413.330078125 | 3458.330078125 | 3500 | 3423.284 | 98.3301 | 2.891 | |||
| 2020-03-13 | 4519 etc rela | 中外製薬 | 3526.669921875 | 3173.330078125 | 3292 | 3401.669921875 | 3327.109 | -181.66 | -5.07 | |||
| 2020-03-12 | 4519 etc rela | 中外製薬 | 3708.330078125 | 3546.669921875 | 3646.669921875 | 3583.330078125 | 3504.788 | -68.3398 | -1.871 | |||
| 2020-03-11 | 4519 etc rela | 中外製薬 | 3718.330078125 | 3625 | 3686.669921875 | 3651.669921875 | 3571.63 | -90 | -2.405 | |||
| 2020-03-10 | 4519 etc rela | 中外製薬 | 3768.330078125 | 3636.669921875 | 3690 | 3741.669921875 | 3659.657 | 68.3398 | 1.86 | |||
| 2020-03-09 | 4519 etc rela | 中外製薬 | 3725 | 3593.330078125 | 3700 | 3673.330078125 | 3592.815 | -96.6699 | -2.564 | |||
| 2020-03-06 | 4519 etc rela | 中外製薬 | 3821.669921875 | 3736.669921875 | 3811.669921875 | 3770 | 3687.366 | -50 | -1.309 | |||
| 2020-03-05 | 4519 etc rela | 中外製薬 | 3876.669921875 | 3803.330078125 | 3825 | 3820 | 3736.27 | 58.3301 | 1.551 | |||
| 2020-03-04 | 4519 etc rela | 中外製薬 | 3818.330078125 | 3755 | 3783.330078125 | 3761.669921875 | 3679.219 | -40 | -1.052 | |||
| 2020-03-03 | 4519 etc rela | 中外製薬 | 3955 | 3801.669921875 | 3903.330078125 | 3801.669921875 | 3718.342 | -25 | -0.653 | |||
| 2020-03-02 | 4519 etc rela | 中外製薬 | 3845 | 3703.330078125 | 3766.669921875 | 3826.669921875 | 3742.794 | -78.3301 | -2.006 | |||
| 2020-02-28 | 4519 etc rela | 中外製薬 | 3941.669921875 | 3825 | 3861.669921875 | 3905 | 3819.407 | -21.6699 | -0.552 | |||
| 2020-02-27 | 4519 etc rela | 中外製薬 | 4011.669921875 | 3921.669921875 | 4006.669921875 | 3926.669921875 | 3840.602 | -41.6602 | -1.05 | |||
| 2020-02-26 | 4519 etc rela | 中外製薬 | 4040 | 3960 | 4015 | 3968.330078125 | 3881.349 | -30 | -0.75 | |||
| 2020-02-25 | 4519 etc rela | 中外製薬 | 4021.669921875 | 3941.669921875 | 3961.669921875 | 3998.330078125 | 3910.692 | -86.6699 | -2.122 | |||
| 2020-02-21 | 4519 etc rela | 中外製薬 | 4125 | 4055 | 4056.669921875 | 4085 | 3995.461 | 56.6699 | 1.407 | |||
| 2020-02-20 | 4519 etc rela | 中外製薬 | 4103.330078125 | 4020 | 4046.669921875 | 4028.330078125 | 3940.034 | 23.3301 | 0.583 | |||
| 2020-02-19 | 4519 etc rela | 中外製薬 | 4050 | 3930 | 3963.330078125 | 4005 | 3917.215 | 93.3301 | 2.386 | |||
| 2020-02-18 | 4519 etc rela | 中外製薬 | 3951.669921875 | 3875 | 3948.330078125 | 3911.669921875 | 3825.931 | -43.3301 | -1.096 | |||
| 2020-02-17 | 4519 etc rela | 中外製薬 | 3995 | 3936.669921875 | 3951.669921875 | 3955 | 3868.311 | -11.6699 | -0.294 | |||
| 2020-02-14 | 4519 etc rela | 中外製薬 | 3993.330078125 | 3941.669921875 | 3971.669921875 | 3966.669921875 | 3879.725 | -41.6602 | -1.039 | |||
| 2020-02-13 | 4519 etc rela | 中外製薬 | 4053.330078125 | 3978.330078125 | 4023.330078125 | 4008.330078125 | 3920.472 | -10 | -0.249 | |||
| 2020-02-12 | 4519 etc rela | 中外製薬 | 4073.330078125 | 3976.669921875 | 4033.330078125 | 4018.330078125 | 3930.253 | -56.6699 | -1.391 | |||
| 2020-02-10 | 4519 etc rela | 中外製薬 | 4126.669921875 | 4055 | 4066.669921875 | 4075 | 3985.681 | -15 | -0.367 | |||
| 2020-02-07 | 4519 etc rela | 中外製薬 | 4096.669921875 | 4013.330078125 | 4023.330078125 | 4090 | 4000.352 | 130 | 3.283 | |||
| 2020-02-06 | 4519 etc rela | 中外製薬 | 3981.669921875 | 3888.330078125 | 3900 | 3960 | 3873.202 | 63.3301 | 1.625 | |||
| 2020-02-05 | 4519 etc rela | 中外製薬 | 3928.330078125 | 3885 | 3900 | 3896.669921875 | 3811.26 | -3.33008 | -0.085 | |||
| 2020-02-04 | 4519 etc rela | 中外製薬 | 3910 | 3785 | 3803.330078125 | 3900 | 3814.517 | 43.3301 | 1.124 | |||
| 2020-02-03 | 4519 etc rela | 中外製薬 | 3911.669921875 | 3800 | 3855 | 3856.669921875 | 3772.136 | 101.67 | 2.708 | |||
| 2020-01-31 | 4519 etc rela | 中外製薬 | 3788.330078125 | 3581.669921875 | 3616.669921875 | 3755 | 3672.695 | 266.67 | 7.645 | |||
| 2020-01-30 | 4519 etc rela | 中外製薬 | 3528.330078125 | 3475 | 3498.330078125 | 3488.330078125 | 3411.87 | -48.3398 | -1.367 | |||
| 2020-01-29 | 4519 etc rela | 中外製薬 | 3540 | 3511.669921875 | 3528.330078125 | 3536.669921875 | 3459.15 | -8.33008 | -0.235 | |||
| 2020-01-28 | 4519 etc rela | 中外製薬 | 3558.330078125 | 3513.330078125 | 3526.669921875 | 3545 | 3467.298 | 10 | 0.283 | |||
| 2020-01-27 | 4519 etc rela | 中外製薬 | 3538.330078125 | 3488.330078125 | 3505 | 3535 | 3457.517 | -20 | -0.563 | |||
| 2020-01-24 | 4519 etc rela | 中外製薬 | 3561.669921875 | 3510 | 3510 | 3555 | 3477.079 | 41.6699 | 1.186 | |||
| 2020-01-23 | 4519 etc rela | 中外製薬 | 3526.669921875 | 3491.669921875 | 3515 | 3513.330078125 | 3436.322 | -28.3398 | -0.8 | |||
| 2020-01-22 | 4519 etc rela | 中外製薬 | 3578.330078125 | 3538.330078125 | 3571.669921875 | 3541.669921875 | 3464.041 | 1.66992 | 0.047 | |||
| 2020-01-21 | 4519 etc rela | 中外製薬 | 3571.669921875 | 3528.330078125 | 3556.669921875 | 3540 | 3462.407 | -18.3301 | -0.515 | |||
| 2020-01-20 | 4519 etc rela | 中外製薬 | 3565 | 3526.669921875 | 3541.669921875 | 3558.330078125 | 3480.335 | 36.6602 | 1.041 | |||
| 2020-01-17 | 4519 etc rela | 中外製薬 | 3541.669921875 | 3505 | 3528.330078125 | 3521.669921875 | 3444.479 | 8.33984 | 0.237 | |||
| 2020-01-16 | 4519 etc rela | 中外製薬 | 3536.669921875 | 3485 | 3493.330078125 | 3513.330078125 | 3436.322 | 46.6602 | 1.346 | |||
| 2020-01-15 | 4519 etc rela | 中外製薬 | 3491.669921875 | 3460 | 3476.669921875 | 3466.669921875 | 3390.685 | -16.6602 | -0.478 | |||
| 2020-01-14 | 4519 etc rela | 中外製薬 | 3501.669921875 | 3453.330078125 | 3476.669921875 | 3483.330078125 | 3406.98 | 0 | 0 | |||
| 2020-01-10 | 4519 etc rela | 中外製薬 | 3516.669921875 | 3456.669921875 | 3480 | 3483.330078125 | 3406.98 | 23.3301 | 0.674 | |||
| 2020-01-09 | 4519 etc rela | 中外製薬 | 3461.669921875 | 3405 | 3408.330078125 | 3460 | 3384.161 | 80 | 2.367 | |||
| 2020-01-08 | 4519 etc rela | 中外製薬 | 3396.669921875 | 3328 | 3333 | 3380 | 3305.914 | -10 | -0.295 | |||
| 2020-01-07 | 4519 etc rela | 中外製薬 | 3390 | 3306.669921875 | 3320 | 3390 | 3315.695 | 57.6699 | 1.731 | |||
| 2020-01-06 | 4519 etc rela | 中外製薬 | 3353.330078125 | 3315.669921875 | 3333.330078125 | 3332.330078125 | 3259.289 | -27.6699 | -0.824 | |||
| 2019-12-30 | 4519 etc rela | 中外製薬 | 3383.330078125 | 3356.669921875 | 3356.669921875 | 3360 | 3286.353 | -16.6699 | -0.494 | |||
| 2019-12-27 | 4519 etc rela | 中外製薬 | 3406.669921875 | 3346.669921875 | 3356.669921875 | 3376.669921875 | 3302.657 | -10 | -0.295 | |||
| 2019-12-26 | 4519 etc rela | 中外製薬 | 3450 | 3383.330078125 | 3433.330078125 | 3386.669921875 | 3298.093 | 16.6699 | 0.495 | |||
| 2019-12-25 | 4519 etc rela | 中外製薬 | 3373.330078125 | 3351.669921875 | 3355 | 3370 | 3281.859 | 20 | 0.597 | |||
| 2019-12-24 | 4519 etc rela | 中外製薬 | 3351.669921875 | 3328.669921875 | 3330 | 3350 | 3262.382 | 6.66992 | 0.199 | |||
| 2019-12-23 | 4519 etc rela | 中外製薬 | 3365 | 3338.330078125 | 3343.330078125 | 3343.330078125 | 3255.886 | 23.3301 | 0.703 | |||
| 2019-12-20 | 4519 etc rela | 中外製薬 | 3350 | 3320 | 3333.330078125 | 3320 | 3233.167 | -4 | -0.12 | |||
| 2019-12-19 | 4519 etc rela | 中外製薬 | 3353.330078125 | 3315.330078125 | 3325.330078125 | 3324 | 3237.062 | -17.6699 | -0.529 | |||
| 2019-12-18 | 4519 etc rela | 中外製薬 | 3346.669921875 | 3226.669921875 | 3326.669921875 | 3341.669921875 | 3254.27 | -15 | -0.447 | |||
| 2019-12-17 | 4519 etc rela | 中外製薬 | 3381.669921875 | 3353.330078125 | 3373.330078125 | 3356.669921875 | 3268.878 | 8.33984 | 0.249 | |||
| 2019-12-16 | 4519 etc rela | 中外製薬 | 3360 | 3316.669921875 | 3333 | 3348.330078125 | 3260.756 | 1.66016 | 0.05 | |||
| 2019-12-13 | 4519 etc rela | 中外製薬 | 3385 | 3322.669921875 | 3341.669921875 | 3346.669921875 | 3259.139 | 66.3398 | 2.022 | |||
| 2019-12-12 | 4519 etc rela | 中外製薬 | 3319.330078125 | 3270 | 3309 | 3280.330078125 | 3194.534 | -33 | -0.996 | |||
| 2019-12-11 | 4519 etc rela | 中外製薬 | 3341.669921875 | 3308.669921875 | 3320 | 3313.330078125 | 3226.671 | 0.330078 | 0.01 | |||
| 2019-12-10 | 4519 etc rela | 中外製薬 | 3318 | 3278.330078125 | 3278.330078125 | 3313 | 3226.35 | 49.6699 | 1.522 | |||
| 2019-12-09 | 4519 etc rela | 中外製薬 | 3301.669921875 | 3253 | 3295.330078125 | 3263.330078125 | 3177.979 | -18.3398 | -0.559 | |||
| 2019-12-06 | 4519 etc rela | 中外製薬 | 3305 | 3259.330078125 | 3267 | 3281.669921875 | 3195.839 | -4 | -0.122 | |||
| 2019-12-05 | 4519 etc rela | 中外製薬 | 3290.669921875 | 3245 | 3266.669921875 | 3285.669921875 | 3199.735 | 55.6699 | 1.724 | |||
| 2019-12-04 | 4519 etc rela | 中外製薬 | 3237 | 3196.669921875 | 3213 | 3230 | 3145.521 | -14 | -0.432 | |||
| 2019-12-03 | 4519 etc rela | 中外製薬 | 3259.669921875 | 3224.330078125 | 3225 | 3244 | 3159.155 | -27 | -0.825 | |||
| 2019-12-02 | 4519 etc rela | 中外製薬 | 3282.669921875 | 3184 | 3192 | 3271 | 3185.448 | 85 | 2.668 | |||
| 2019-11-29 | 4519 etc rela | 中外製薬 | 3214.669921875 | 3175.330078125 | 3210.330078125 | 3186 | 3102.671 | -18 | -0.562 | |||
| 2019-11-28 | 4519 etc rela | 中外製薬 | 3216 | 3159.669921875 | 3162.330078125 | 3204 | 3120.201 | 44.6699 | 1.414 | |||
| 2019-11-27 | 4519 etc rela | 中外製薬 | 3193 | 3150.669921875 | 3160 | 3159.330078125 | 3076.699 | -20.6699 | -0.65 | |||
| 2019-11-26 | 4519 etc rela | 中外製薬 | 3204 | 3157.669921875 | 3161.330078125 | 3180 | 3096.828 | 36 | 1.145 | |||
| 2019-11-25 | 4519 etc rela | 中外製薬 | 3170 | 3115 | 3166.669921875 | 3144 | 3061.77 | -5.33008 | -0.169 | |||
| 2019-11-22 | 4519 etc rela | 中外製薬 | 3166 | 3110.669921875 | 3119.669921875 | 3149.330078125 | 3066.961 | 18 | 0.575 | |||
| 2019-11-21 | 4519 etc rela | 中外製薬 | 3178 | 3078.669921875 | 3166.669921875 | 3131.330078125 | 3049.432 | -6290.67 | -66.766 | |||
| 2019-11-20 | 4519 etc rela | 中外製薬 | 9426 | 9270 | 9274 | 9422 | 9175.572 | 6331.67 | 204.887 | |||
| 2019-11-19 | 4519 etc rela | 中外製薬 | 3102.669921875 | 3071 | 3072 | 3090.330078125 | 3009.504 | 21 | 0.684 | |||
| 2019-11-18 | 4519 etc rela | 中外製薬 | 3087 | 3054.330078125 | 3065 | 3069.330078125 | 2989.053 | 10 | 0.327 | |||
| 2019-11-15 | 4519 etc rela | 中外製薬 | 3089.330078125 | 3042 | 3050.330078125 | 3059.330078125 | 2979.314 | -2.66992 | -0.087 | |||
| 2019-11-14 | 4519 etc rela | 中外製薬 | 3093.330078125 | 3037 | 3073.330078125 | 3062 | 2981.915 | -18.3301 | -0.595 | |||
| 2019-11-13 | 4519 etc rela | 中外製薬 | 3109.669921875 | 3068.330078125 | 3090 | 3080.330078125 | 2999.765 | -5.33984 | -0.173 | |||
| 2019-11-12 | 4519 etc rela | 中外製薬 | 3093.330078125 | 3046 | 3071.669921875 | 3085.669921875 | 3004.966 | 4.33984 | 0.141 | |||
| 2019-11-11 | 4519 etc rela | 中外製薬 | 3099.669921875 | 3053.669921875 | 3062 | 3081.330078125 | 3000.739 | 32 | 1.049 | |||
| 2019-11-08 | 4519 etc rela | 中外製薬 | 3115 | 3026 | 3114.669921875 | 3049.330078125 | 2969.576 | -59.3398 | -1.909 | |||
| 2019-11-07 | 4519 etc rela | 中外製薬 | 3112 | 3067.669921875 | 3077.669921875 | 3108.669921875 | 3027.364 | 45.3398 | 1.48 | |||
| 2019-11-06 | 4519 etc rela | 中外製薬 | 3079.669921875 | 3035.669921875 | 3047 | 3063.330078125 | 2983.21 | 29.6602 | 0.978 | |||
| 2019-11-05 | 4519 etc rela | 中外製薬 | 3088.330078125 | 3019 | 3083.330078125 | 3033.669921875 | 2954.325 | -15.3301 | -0.503 | |||
| 2019-11-01 | 4519 etc rela | 中外製薬 | 3054.669921875 | 3023.669921875 | 3033.330078125 | 3049 | 2969.255 | -1 | -0.033 | |||
| 2019-10-31 | 4519 etc rela | 中外製薬 | 3084.330078125 | 3024 | 3035.330078125 | 3050 | 2970.229 | -3.33008 | -0.109 | |||
| 2019-10-30 | 4519 etc rela | 中外製薬 | 3083.330078125 | 3040 | 3040 | 3053.330078125 | 2973.472 | 33.3301 | 1.104 | |||
| 2019-10-29 | 4519 etc rela | 中外製薬 | 3030 | 3003.330078125 | 3006.669921875 | 3020 | 2941.013 | 30 | 1.003 | |||
| 2019-10-28 | 4519 etc rela | 中外製薬 | 2996.669921875 | 2910 | 2923.330078125 | 2990 | 2911.798 | 60 | 2.048 | |||
| 2019-10-25 | 4519 etc rela | 中外製薬 | 3003.330078125 | 2926.669921875 | 3000 | 2930 | 2853.367 | 100 | 3.534 | |||
| 2019-10-24 | 4519 etc rela | 中外製薬 | 2843.330078125 | 2823.330078125 | 2836.669921875 | 2830 | 2755.983 | 30 | 1.071 | |||
| 2019-10-23 | 4519 etc rela | 中外製薬 | 2800 | 2756.669921875 | 2793.330078125 | 2800 | 2726.767 | 33.3301 | 1.205 | |||
| 2019-10-21 | 4519 etc rela | 中外製薬 | 2783.330078125 | 2763.330078125 | 2770 | 2766.669921875 | 2694.309 | -6.66016 | -0.24 | |||
| 2019-10-18 | 4519 etc rela | 中外製薬 | 2803.330078125 | 2773.330078125 | 2786.669921875 | 2773.330078125 | 2700.795 | 3.33008 | 0.12 | |||
| 2019-10-17 | 4519 etc rela | 中外製薬 | 2830 | 2753.330078125 | 2816.669921875 | 2770 | 2697.552 | -40 | -1.423 | |||
| 2019-10-16 | 4519 etc rela | 中外製薬 | 2840 | 2770 | 2780 | 2810 | 2736.506 | 66.6699 | 2.43 | |||
| 2019-10-15 | 4519 etc rela | 中外製薬 | 2760 | 2716.669921875 | 2723.330078125 | 2743.330078125 | 2671.579 | 43.3301 | 1.605 | |||
| 2019-10-11 | 4519 etc rela | 中外製薬 | 2750 | 2690 | 2746.669921875 | 2700 | 2629.383 | -16.6699 | -0.614 | |||
| 2019-10-10 | 4519 etc rela | 中外製薬 | 2760 | 2706.669921875 | 2733.330078125 | 2716.669921875 | 2645.616 | -16.6602 | -0.61 | |||
| 2019-10-09 | 4519 etc rela | 中外製薬 | 2740 | 2720 | 2736.669921875 | 2733.330078125 | 2661.841 | -20 | -0.726 | |||
| 2019-10-08 | 4519 etc rela | 中外製薬 | 2760 | 2723.330078125 | 2733.330078125 | 2753.330078125 | 2681.318 | 30 | 1.102 | |||
| 2019-10-07 | 4519 etc rela | 中外製薬 | 2726.669921875 | 2700 | 2720 | 2723.330078125 | 2652.103 | 6.66016 | 0.245 | |||
| 2019-10-04 | 4519 etc rela | 中外製薬 | 2723.330078125 | 2680 | 2693.330078125 | 2716.669921875 | 2645.616 | 20 | 0.742 | |||
| 2019-10-03 | 4519 etc rela | 中外製薬 | 2703.330078125 | 2676.669921875 | 2696.669921875 | 2696.669921875 | 2626.14 | -36.6602 | -1.341 | |||
| 2019-10-02 | 4519 etc rela | 中外製薬 | 2746.669921875 | 2696.669921875 | 2726.669921875 | 2733.330078125 | 2661.841 | -20 | -0.726 | |||
| 2019-10-01 | 4519 etc rela | 中外製薬 | 2803.330078125 | 2750 | 2800 | 2753.330078125 | 2681.318 | -46.6699 | -1.667 | |||
| 2019-09-30 | 4519 etc rela | 中外製薬 | 2813.330078125 | 2766.669921875 | 2770 | 2800 | 2726.767 | 13.3301 | 0.478 | |||
| 2019-09-27 | 4519 etc rela | 中外製薬 | 2823.330078125 | 2763.330078125 | 2813.330078125 | 2786.669921875 | 2713.786 | -10 | -0.358 | |||
| 2019-09-26 | 4519 etc rela | 中外製薬 | 2803.330078125 | 2733.330078125 | 2780 | 2796.669921875 | 2723.524 | -6.66016 | -0.238 | |||
| 2019-09-25 | 4519 etc rela | 中外製薬 | 2816.669921875 | 2770 | 2773.330078125 | 2803.330078125 | 2730.01 | 63.3301 | 2.311 | |||
| 2019-09-24 | 4519 etc rela | 中外製薬 | 2773.330078125 | 2726.669921875 | 2740 | 2740 | 2668.336 | 20 | 0.735 | |||
| 2019-09-20 | 4519 etc rela | 中外製薬 | 2753.330078125 | 2700 | 2700 | 2720 | 2648.86 | 46.6699 | 1.746 | |||
| 2019-09-19 | 4519 etc rela | 中外製薬 | 2683.330078125 | 2593.330078125 | 2600 | 2673.330078125 | 2603.41 | 100 | 3.886 | |||
| 2019-09-18 | 4519 etc rela | 中外製薬 | 2593.330078125 | 2533.330078125 | 2540 | 2573.330078125 | 2506.026 | 26.6602 | 1.047 | |||
| 2019-09-17 | 4519 etc rela | 中外製薬 | 2550 | 2493.330078125 | 2506.669921875 | 2546.669921875 | 2480.063 | 46.6699 | 1.867 | |||
| 2019-09-13 | 4519 etc rela | 中外製薬 | 2506.669921875 | 2470 | 2490 | 2500 | 2434.614 | 43.3301 | 1.764 | |||
| 2019-09-12 | 4519 etc rela | 中外製薬 | 2483.330078125 | 2450 | 2466.669921875 | 2456.669921875 | 2392.417 | -13.3301 | -0.54 | |||
| 2019-09-11 | 4519 etc rela | 中外製薬 | 2543.330078125 | 2456.669921875 | 2543.330078125 | 2470 | 2405.398 | -86.6699 | -3.39 | |||
| 2019-09-10 | 4519 etc rela | 中外製薬 | 2600 | 2550 | 2600 | 2556.669921875 | 2489.801 | -56.6602 | -2.168 | |||
| 2019-09-09 | 4519 etc rela | 中外製薬 | 2620 | 2593.330078125 | 2600 | 2613.330078125 | 2544.979 | 20 | 0.771 | |||
| 2019-09-06 | 4519 etc rela | 中外製薬 | 2600 | 2556.669921875 | 2596.669921875 | 2593.330078125 | 2525.502 | 3.33008 | 0.129 | |||
| 2019-09-05 | 4519 etc rela | 中外製薬 | 2606.669921875 | 2560 | 2566.669921875 | 2590 | 2522.26 | 30 | 1.172 | |||
| 2019-09-04 | 4519 etc rela | 中外製薬 | 2566.669921875 | 2496.669921875 | 2496.669921875 | 2560 | 2493.044 | 60 | 2.4 | |||
| 2019-09-03 | 4519 etc rela | 中外製薬 | 2503.330078125 | 2486.669921875 | 2493.330078125 | 2500 | 2434.614 | -13.3301 | -0.53 | |||
| 2019-09-02 | 4519 etc rela | 中外製薬 | 2563.330078125 | 2510 | 2553.330078125 | 2513.330078125 | 2447.595 | -20 | -0.789 | |||
| 2019-08-30 | 4519 etc rela | 中外製薬 | 2556.669921875 | 2533.330078125 | 2543.330078125 | 2533.330078125 | 2467.072 | 13.3301 | 0.529 | |||
| 2019-08-29 | 4519 etc rela | 中外製薬 | 2530 | 2496.669921875 | 2513.330078125 | 2520 | 2454.091 | 26.6699 | 1.07 | |||
| 2019-08-28 | 4519 etc rela | 中外製薬 | 2526.669921875 | 2483.330078125 | 2486.669921875 | 2493.330078125 | 2428.118 | 13.3301 | 0.538 | |||
| 2019-08-27 | 4519 etc rela | 中外製薬 | 2493.330078125 | 2466.669921875 | 2480 | 2480 | 2415.137 | 26.6699 | 1.087 | |||
| 2019-08-26 | 4519 etc rela | 中外製薬 | 2466.669921875 | 2430 | 2430 | 2453.330078125 | 2389.165 | -33.3398 | -1.341 | |||
| 2019-08-23 | 4519 etc rela | 中外製薬 | 2493.330078125 | 2460 | 2460 | 2486.669921875 | 2421.632 | -6.66016 | -0.267 | |||
| 2019-08-22 | 4519 etc rela | 中外製薬 | 2503.330078125 | 2466.669921875 | 2503.330078125 | 2493.330078125 | 2428.118 | -6.66992 | -0.267 | |||
| 2019-08-21 | 4519 etc rela | 中外製薬 | 2503.330078125 | 2463.330078125 | 2470 | 2500 | 2434.614 | 10 | 0.402 | |||
| 2019-08-20 | 4519 etc rela | 中外製薬 | 2496.669921875 | 2460 | 2466.669921875 | 2490 | 2424.875 | 13.3301 | 0.538 | |||
| 2019-08-19 | 4519 etc rela | 中外製薬 | 2516.669921875 | 2460 | 2513.330078125 | 2476.669921875 | 2411.894 | 13.3398 | 0.542 | |||
| 2019-08-16 | 4519 etc rela | 中外製薬 | 2476.669921875 | 2430 | 2433.330078125 | 2463.330078125 | 2398.903 | 16.6602 | 0.681 | |||
| 2019-08-15 | 4519 etc rela | 中外製薬 | 2446.669921875 | 2426.669921875 | 2440 | 2446.669921875 | 2382.678 | -23.3301 | -0.945 | |||
| 2019-08-14 | 4519 etc rela | 中外製薬 | 2486.669921875 | 2453.330078125 | 2483.330078125 | 2470 | 2405.398 | 0 | 0 | |||
| 2019-08-13 | 4519 etc rela | 中外製薬 | 2500 | 2460 | 2490 | 2470 | 2405.398 | -33.3301 | -1.331 | |||
| 2019-08-09 | 4519 etc rela | 中外製薬 | 2533.330078125 | 2500 | 2533.330078125 | 2503.330078125 | 2437.857 | -10 | -0.398 | |||
| 2019-08-08 | 4519 etc rela | 中外製薬 | 2520 | 2486.669921875 | 2510 | 2513.330078125 | 2447.595 | 3.33008 | 0.133 | |||
| 2019-08-07 | 4519 etc rela | 中外製薬 | 2520 | 2486.669921875 | 2503.330078125 | 2510 | 2444.352 | -6.66992 | -0.265 | |||
| 2019-08-06 | 4519 etc rela | 中外製薬 | 2523.330078125 | 2466.669921875 | 2483.330078125 | 2516.669921875 | 2450.847 | -16.6602 | -0.658 | |||
| 2019-08-05 | 4519 etc rela | 中外製薬 | 2543.330078125 | 2506.669921875 | 2536.669921875 | 2533.330078125 | 2467.072 | -13.3398 | -0.524 | |||
| 2019-08-02 | 4519 etc rela | 中外製薬 | 2570 | 2526.669921875 | 2570 | 2546.669921875 | 2480.063 | -33.3301 | -1.292 | |||
| 2019-08-01 | 4519 etc rela | 中外製薬 | 2610 | 2563.330078125 | 2606.669921875 | 2580 | 2512.521 | -20 | -0.769 | |||
| 2019-07-31 | 4519 etc rela | 中外製薬 | 2626.669921875 | 2583.330078125 | 2613.330078125 | 2600 | 2531.998 | -30 | -1.141 | |||
| 2019-07-30 | 4519 etc rela | 中外製薬 | 2633.330078125 | 2596.669921875 | 2596.669921875 | 2630 | 2561.214 | 70 | 2.734 | |||
| 2019-07-29 | 4519 etc rela | 中外製薬 | 2560 | 2496.669921875 | 2513.330078125 | 2560 | 2493.044 | 50 | 1.992 | |||
| 2019-07-26 | 4519 etc rela | 中外製薬 | 2516.669921875 | 2460 | 2500 | 2510 | 2444.352 | 110 | 4.583 | |||
| 2019-07-25 | 4519 etc rela | 中外製薬 | 2410 | 2383.330078125 | 2403.330078125 | 2400 | 2337.229 | -23.3301 | -0.963 | |||
| 2019-07-24 | 4519 etc rela | 中外製薬 | 2436.669921875 | 2386.669921875 | 2436.669921875 | 2423.330078125 | 2359.949 | -16.6699 | -0.683 | |||
| 2019-07-23 | 4519 etc rela | 中外製薬 | 2450 | 2393.330078125 | 2403.330078125 | 2440 | 2376.183 | 16.6699 | 0.688 | |||
| 2019-07-22 | 4519 etc rela | 中外製薬 | 2430 | 2390 | 2406.669921875 | 2423.330078125 | 2359.949 | -10 | -0.411 | |||
| 2019-07-19 | 4519 etc rela | 中外製薬 | 2433.330078125 | 2356.669921875 | 2366.669921875 | 2433.330078125 | 2369.688 | 70 | 2.962 | |||
| 2019-07-18 | 4519 etc rela | 中外製薬 | 2403.330078125 | 2353.330078125 | 2390 | 2363.330078125 | 2301.518 | -30 | -1.253 | |||
| 2019-07-17 | 4519 etc rela | 中外製薬 | 2403.330078125 | 2376.669921875 | 2376.669921875 | 2393.330078125 | 2330.733 | 3.33008 | 0.139 | |||
| 2019-07-16 | 4519 etc rela | 中外製薬 | 2396.669921875 | 2370 | 2396.669921875 | 2390 | 2327.491 | -16.6699 | -0.693 | |||
| 2019-07-12 | 4519 etc rela | 中外製薬 | 2443.330078125 | 2386.669921875 | 2440 | 2406.669921875 | 2343.725 | -13.3301 | -0.551 | |||
| 2019-07-11 | 4519 etc rela | 中外製薬 | 2440 | 2406.669921875 | 2440 | 2420 | 2356.706 | 3.33008 | 0.138 | |||
| 2019-07-10 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2396.669921875 | 2410 | 2416.669921875 | 2353.463 | -3.33008 | -0.138 | |||
| 2019-07-09 | 4519 etc rela | 中外製薬 | 2446.669921875 | 2413.330078125 | 2443.330078125 | 2420 | 2356.706 | 13.3301 | 0.554 | |||
| 2019-07-08 | 4519 etc rela | 中外製薬 | 2450 | 2393.330078125 | 2443.330078125 | 2406.669921875 | 2343.725 | -60 | -2.432 | |||
| 2019-07-05 | 4519 etc rela | 中外製薬 | 2470 | 2446.669921875 | 2470 | 2466.669921875 | 2402.155 | 6.66992 | 0.271 | |||
| 2019-07-04 | 4519 etc rela | 中外製薬 | 2493.330078125 | 2456.669921875 | 2466.669921875 | 2460 | 2395.66 | 20 | 0.82 | |||
| 2019-07-03 | 4519 etc rela | 中外製薬 | 2460 | 2420 | 2426.669921875 | 2440 | 2376.183 | 13.3301 | 0.549 | |||
| 2019-07-02 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2383.330078125 | 2386.669921875 | 2426.669921875 | 2363.201 | 33.3398 | 1.393 | |||
| 2019-07-01 | 4519 etc rela | 中外製薬 | 2403.330078125 | 2360 | 2366.669921875 | 2393.330078125 | 2330.733 | 46.6602 | 1.988 | |||
| 2019-06-28 | 4519 etc rela | 中外製薬 | 2370 | 2333.330078125 | 2340 | 2346.669921875 | 2285.294 | 20 | 0.86 | |||
| 2019-06-27 | 4519 etc rela | 中外製薬 | 2333.330078125 | 2296.669921875 | 2330 | 2326.669921875 | 2265.817 | -16.6602 | -0.711 | |||
| 2019-06-26 | 4519 etc rela | 中外製薬 | 2356.669921875 | 2326.669921875 | 2333.330078125 | 2343.330078125 | 2282.041 | 0 | 0 | |||
| 2019-06-25 | 4519 etc rela | 中外製薬 | 2363.330078125 | 2333.330078125 | 2333.330078125 | 2343.330078125 | 2266.46 | 0 | 0 | |||
| 2019-06-24 | 4519 etc rela | 中外製薬 | 2356.669921875 | 2336.669921875 | 2343.330078125 | 2343.330078125 | 2266.46 | 6.66016 | 0.285 | |||
| 2019-06-21 | 4519 etc rela | 中外製薬 | 2356.669921875 | 2330 | 2336.669921875 | 2336.669921875 | 2260.018 | -16.6602 | -0.708 | |||
| 2019-06-20 | 4519 etc rela | 中外製薬 | 2383.330078125 | 2350 | 2360 | 2353.330078125 | 2276.132 | 6.66016 | 0.284 | |||
| 2019-06-19 | 4519 etc rela | 中外製薬 | 2353.330078125 | 2330 | 2336.669921875 | 2346.669921875 | 2269.69 | 26.6699 | 1.15 | |||
| 2019-06-18 | 4519 etc rela | 中外製薬 | 2353.330078125 | 2313.330078125 | 2350 | 2320 | 2243.895 | -16.6699 | -0.713 | |||
| 2019-06-17 | 4519 etc rela | 中外製薬 | 2380 | 2336.669921875 | 2373.330078125 | 2336.669921875 | 2260.018 | -36.6602 | -1.545 | |||
| 2019-06-14 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2350 | 2366.669921875 | 2373.330078125 | 2295.476 | 10 | 0.423 | |||
| 2019-06-13 | 4519 etc rela | 中外製薬 | 2363.330078125 | 2323.330078125 | 2336.669921875 | 2363.330078125 | 2285.803 | 3.33008 | 0.141 | |||
| 2019-06-12 | 4519 etc rela | 中外製薬 | 2383.330078125 | 2360 | 2370 | 2360 | 2282.583 | -10 | -0.422 | |||
| 2019-06-11 | 4519 etc rela | 中外製薬 | 2376.669921875 | 2350 | 2370 | 2370 | 2292.255 | -20 | -0.837 | |||
| 2019-06-10 | 4519 etc rela | 中外製薬 | 2413.330078125 | 2386.669921875 | 2400 | 2390 | 2311.599 | 0 | 0 | |||
| 2019-06-07 | 4519 etc rela | 中外製薬 | 2416.669921875 | 2383.330078125 | 2390 | 2390 | 2311.599 | -10 | -0.417 | |||
| 2019-06-06 | 4519 etc rela | 中外製薬 | 2406.669921875 | 2366.669921875 | 2396.669921875 | 2400 | 2321.271 | -10 | -0.415 | |||
| 2019-06-05 | 4519 etc rela | 中外製薬 | 2430 | 2390 | 2410 | 2410 | 2330.942 | 23.3301 | 0.978 | |||
| 2019-06-04 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2376.669921875 | 2420 | 2386.669921875 | 2308.378 | -6.66016 | -0.278 | |||
| 2019-06-03 | 4519 etc rela | 中外製薬 | 2406.669921875 | 2360 | 2383.330078125 | 2393.330078125 | 2314.82 | -20 | -0.829 | |||
| 2019-05-31 | 4519 etc rela | 中外製薬 | 2446.669921875 | 2406.669921875 | 2426.669921875 | 2413.330078125 | 2334.163 | -16.6699 | -0.686 | |||
| 2019-05-30 | 4519 etc rela | 中外製薬 | 2436.669921875 | 2390 | 2406.669921875 | 2430 | 2350.286 | 16.6699 | 0.691 | |||
| 2019-05-29 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2380 | 2386.669921875 | 2413.330078125 | 2334.163 | 26.6602 | 1.117 | |||
| 2019-05-28 | 4519 etc rela | 中外製薬 | 2443.330078125 | 2383.330078125 | 2400 | 2386.669921875 | 2308.378 | 0 | 0 | |||
| 2019-05-27 | 4519 etc rela | 中外製薬 | 2406.669921875 | 2386.669921875 | 2396.669921875 | 2386.669921875 | 2308.378 | -10 | -0.417 | |||
| 2019-05-24 | 4519 etc rela | 中外製薬 | 2413.330078125 | 2370 | 2413.330078125 | 2396.669921875 | 2318.05 | -16.6602 | -0.69 | |||
| 2019-05-23 | 4519 etc rela | 中外製薬 | 2433.330078125 | 2393.330078125 | 2403.330078125 | 2413.330078125 | 2334.163 | 26.6602 | 1.117 | |||
| 2019-05-22 | 4519 etc rela | 中外製薬 | 2396.669921875 | 2373.330078125 | 2383.330078125 | 2386.669921875 | 2308.378 | 16.6699 | 0.703 | |||
| 2019-05-21 | 4519 etc rela | 中外製薬 | 2423.330078125 | 2366.669921875 | 2400 | 2370 | 2292.255 | -40 | -1.66 | |||
| 2019-05-20 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2403.330078125 | 2410 | 2410 | 2330.942 | 6.66992 | 0.278 | |||
| 2019-05-17 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2380 | 2393.330078125 | 2403.330078125 | 2324.492 | 30 | 1.264 | |||
| 2019-05-16 | 4519 etc rela | 中外製薬 | 2376.669921875 | 2343.330078125 | 2360 | 2373.330078125 | 2295.476 | 46.6602 | 2.005 | |||
| 2019-05-15 | 4519 etc rela | 中外製薬 | 2333.330078125 | 2300 | 2320 | 2326.669921875 | 2250.346 | -6.66016 | -0.285 | |||
| 2019-05-14 | 4519 etc rela | 中外製薬 | 2340 | 2290 | 2296.669921875 | 2333.330078125 | 2256.788 | 3.33008 | 0.143 | |||
| 2019-05-13 | 4519 etc rela | 中外製薬 | 2353.330078125 | 2320 | 2350 | 2330 | 2253.567 | -36.6699 | -1.549 | |||
| 2019-05-10 | 4519 etc rela | 中外製薬 | 2403.330078125 | 2343.330078125 | 2376.669921875 | 2366.669921875 | 2289.034 | 20 | 0.852 | |||
| 2019-05-09 | 4519 etc rela | 中外製薬 | 2396.669921875 | 2340 | 2390 | 2346.669921875 | 2269.69 | -40 | -1.676 | |||
| 2019-05-08 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2340 | 2370 | 2386.669921875 | 2308.378 | 16.6699 | 0.703 | |||
| 2019-05-07 | 4519 etc rela | 中外製薬 | 2376.669921875 | 2346.669921875 | 2350 | 2370 | 2292.255 | 23.3301 | 0.994 | |||
| 2019-04-26 | 4519 etc rela | 中外製薬 | 2370 | 2326.669921875 | 2353.330078125 | 2346.669921875 | 2269.69 | -20 | -0.845 | |||
| 2019-04-25 | 4519 etc rela | 中外製薬 | 2400 | 2340 | 2400 | 2366.669921875 | 2289.034 | 73.3398 | 3.198 | |||
| 2019-04-24 | 4519 etc rela | 中外製薬 | 2336.669921875 | 2270 | 2333.330078125 | 2293.330078125 | 2218.1 | 10 | 0.438 | |||
| 2019-04-23 | 4519 etc rela | 中外製薬 | 2296.669921875 | 2256.669921875 | 2276.669921875 | 2283.330078125 | 2208.428 | 23.3301 | 1.032 | |||
| 2019-04-22 | 4519 etc rela | 中外製薬 | 2290 | 2250 | 2263.330078125 | 2260 | 2185.863 | -3.33008 | -0.147 | |||
| 2019-04-19 | 4519 etc rela | 中外製薬 | 2320 | 2253.330078125 | 2316.669921875 | 2263.330078125 | 2189.084 | 13.3301 | 0.592 | |||
| 2019-04-18 | 4519 etc rela | 中外製薬 | 2290 | 2240 | 2283.330078125 | 2250 | 2176.191 | -63.3301 | -2.738 | |||
| 2019-04-17 | 4519 etc rela | 中外製薬 | 2323.330078125 | 2270 | 2280 | 2313.330078125 | 2237.444 | 6.66016 | 0.289 | |||
| 2019-04-16 | 4519 etc rela | 中外製薬 | 2326.669921875 | 2306.669921875 | 2323.330078125 | 2306.669921875 | 2231.002 | -20 | -0.86 | |||
| 2019-04-15 | 4519 etc rela | 中外製薬 | 2336.669921875 | 2310 | 2326.669921875 | 2326.669921875 | 2250.346 | 0 | 0 | |||
| 2019-04-12 | 4519 etc rela | 中外製薬 | 2400 | 2306.669921875 | 2396.669921875 | 2326.669921875 | 2250.346 | -43.3301 | -1.828 | |||
| 2019-04-11 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2353.330078125 | 2360 | 2370 | 2292.255 | 16.6699 | 0.708 | |||
| 2019-04-10 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2343.330078125 | 2373.330078125 | 2353.330078125 | 2276.132 | -33.3398 | -1.397 | |||
| 2019-04-09 | 4519 etc rela | 中外製薬 | 2390 | 2370 | 2386.669921875 | 2386.669921875 | 2308.378 | 3.33984 | 0.14 | |||
| 2019-04-08 | 4519 etc rela | 中外製薬 | 2400 | 2356.669921875 | 2393.330078125 | 2383.330078125 | 2305.147 | -16.6699 | -0.695 | |||
| 2019-04-05 | 4519 etc rela | 中外製薬 | 2430 | 2376.669921875 | 2426.669921875 | 2400 | 2321.271 | -26.6699 | -1.099 | |||
| 2019-04-04 | 4519 etc rela | 中外製薬 | 2446.669921875 | 2403.330078125 | 2426.669921875 | 2426.669921875 | 2347.065 | -16.6602 | -0.682 | |||
| 2019-04-03 | 4519 etc rela | 中外製薬 | 2486.669921875 | 2440 | 2486.669921875 | 2443.330078125 | 2363.179 | -66.6699 | -2.656 | |||
| 2019-04-02 | 4519 etc rela | 中外製薬 | 2553.330078125 | 2500 | 2546.669921875 | 2510 | 2427.662 | -36.6699 | -1.44 | |||
| 2019-04-01 | 4519 etc rela | 中外製薬 | 2583.330078125 | 2546.669921875 | 2583.330078125 | 2546.669921875 | 2463.129 | 10 | 0.394 | |||
| 2019-03-29 | 4519 etc rela | 中外製薬 | 2576.669921875 | 2526.669921875 | 2550 | 2536.669921875 | 2453.457 | 13.3398 | 0.529 | |||
| 2019-03-28 | 4519 etc rela | 中外製薬 | 2550 | 2503.330078125 | 2533.330078125 | 2523.330078125 | 2440.555 | -40 | -1.56 | |||
| 2019-03-27 | 4519 etc rela | 中外製薬 | 2583.330078125 | 2536.669921875 | 2536.669921875 | 2563.330078125 | 2479.243 | 40 | 1.585 | |||
| 2019-03-26 | 4519 etc rela | 中外製薬 | 2523.330078125 | 2446.669921875 | 2460 | 2523.330078125 | 2440.555 | 80 | 3.274 | |||
| 2019-03-25 | 4519 etc rela | 中外製薬 | 2480 | 2426.669921875 | 2466.669921875 | 2443.330078125 | 2363.179 | -60 | -2.397 | |||
| 2019-03-22 | 4519 etc rela | 中外製薬 | 2540 | 2490 | 2536.669921875 | 2503.330078125 | 2421.211 | -43.3398 | -1.702 | |||
| 2019-03-20 | 4519 etc rela | 中外製薬 | 2556.669921875 | 2523.330078125 | 2526.669921875 | 2546.669921875 | 2463.129 | 16.6699 | 0.659 | |||
| 2019-03-19 | 4519 etc rela | 中外製薬 | 2530 | 2513.330078125 | 2530 | 2530 | 2447.006 | -13.3301 | -0.524 | |||
| 2019-03-18 | 4519 etc rela | 中外製薬 | 2560 | 2523.330078125 | 2550 | 2543.330078125 | 2459.899 | -13.3398 | -0.522 | |||
| 2019-03-15 | 4519 etc rela | 中外製薬 | 2576.669921875 | 2530 | 2530 | 2556.669921875 | 2472.801 | 6.66992 | 0.262 | |||
| 2019-03-14 | 4519 etc rela | 中外製薬 | 2583.330078125 | 2536.669921875 | 2560 | 2550 | 2466.35 | -6.66992 | -0.261 | |||
| 2019-03-13 | 4519 etc rela | 中外製薬 | 2583.330078125 | 2533.330078125 | 2566.669921875 | 2556.669921875 | 2472.801 | -43.3301 | -1.667 | |||
| 2019-03-12 | 4519 etc rela | 中外製薬 | 2626.669921875 | 2570 | 2576.669921875 | 2600 | 2514.71 | 73.3301 | 2.902 | |||
| 2019-03-11 | 4519 etc rela | 中外製薬 | 2556.669921875 | 2506.669921875 | 2530 | 2526.669921875 | 2443.785 | -26.6602 | -1.044 | |||
| 2019-03-08 | 4519 etc rela | 中外製薬 | 2616.669921875 | 2536.669921875 | 2613.330078125 | 2553.330078125 | 2469.571 | -43.3398 | -1.669 | |||
| 2019-03-07 | 4519 etc rela | 中外製薬 | 2610 | 2570 | 2570 | 2596.669921875 | 2511.489 | 40 | 1.565 | |||
| 2019-03-06 | 4519 etc rela | 中外製薬 | 2563.330078125 | 2526.669921875 | 2563.330078125 | 2556.669921875 | 2472.801 | 0 | 0 | |||
| 2019-03-05 | 4519 etc rela | 中外製薬 | 2566.669921875 | 2526.669921875 | 2536.669921875 | 2556.669921875 | 2472.801 | 13.3398 | 0.525 | |||
| 2019-03-04 | 4519 etc rela | 中外製薬 | 2570 | 2523.330078125 | 2566.669921875 | 2543.330078125 | 2459.899 | 16.6602 | 0.659 | |||
| 2019-03-01 | 4519 etc rela | 中外製薬 | 2553.330078125 | 2523.330078125 | 2536.669921875 | 2526.669921875 | 2443.785 | 3.33984 | 0.132 | |||
| 2019-02-28 | 4519 etc rela | 中外製薬 | 2553.330078125 | 2510 | 2530 | 2523.330078125 | 2440.555 | -3.33984 | -0.132 | |||
| 2019-02-27 | 4519 etc rela | 中外製薬 | 2556.669921875 | 2503.330078125 | 2513.330078125 | 2526.669921875 | 2443.785 | -20 | -0.785 | |||
| 2019-02-26 | 4519 etc rela | 中外製薬 | 2586.669921875 | 2530 | 2536.669921875 | 2546.669921875 | 2463.129 | 16.6699 | 0.659 | |||
| 2019-02-25 | 4519 etc rela | 中外製薬 | 2533.330078125 | 2483.330078125 | 2500 | 2530 | 2447.006 | 46.6699 | 1.879 | |||
| 2019-02-22 | 4519 etc rela | 中外製薬 | 2486.669921875 | 2463.330078125 | 2466.669921875 | 2483.330078125 | 2401.867 | 0 | 0 | |||
| 2019-02-21 | 4519 etc rela | 中外製薬 | 2500 | 2436.669921875 | 2436.669921875 | 2483.330078125 | 2401.867 | 46.6602 | 1.915 | |||
| 2019-02-20 | 4519 etc rela | 中外製薬 | 2440 | 2390 | 2400 | 2436.669921875 | 2356.738 | 63.3398 | 2.669 | |||
| 2019-02-19 | 4519 etc rela | 中外製薬 | 2390 | 2353.330078125 | 2370 | 2373.330078125 | 2295.476 | 13.3301 | 0.565 | |||
| 2019-02-18 | 4519 etc rela | 中外製薬 | 2393.330078125 | 2350 | 2383.330078125 | 2360 | 2282.583 | 26.6699 | 1.143 | |||
| 2019-02-15 | 4519 etc rela | 中外製薬 | 2333.330078125 | 2303.330078125 | 2313.330078125 | 2333.330078125 | 2256.788 | 23.3301 | 1.01 | |||
| 2019-02-14 | 4519 etc rela | 中外製薬 | 2330 | 2310 | 2323.330078125 | 2310 | 2234.223 | -3.33008 | -0.144 | |||
| 2019-02-13 | 4519 etc rela | 中外製薬 | 2323.330078125 | 2273.330078125 | 2303.330078125 | 2313.330078125 | 2237.444 | -3.33984 | -0.144 | |||
| 2019-02-12 | 4519 etc rela | 中外製薬 | 2330 | 2280 | 2293.330078125 | 2316.669921875 | 2240.674 | 40 | 1.757 | |||
| 2019-02-08 | 4519 etc rela | 中外製薬 | 2290 | 2256.669921875 | 2270 | 2276.669921875 | 2201.986 | -26.6602 | -1.157 | |||
| 2019-02-07 | 4519 etc rela | 中外製薬 | 2336.669921875 | 2293.330078125 | 2300 | 2303.330078125 | 2227.772 | 3.33008 | 0.145 | |||
| 2019-02-06 | 4519 etc rela | 中外製薬 | 2310 | 2273.330078125 | 2273.330078125 | 2300 | 2224.551 | 26.6699 | 1.173 | |||
| 2019-02-05 | 4519 etc rela | 中外製薬 | 2310 | 2263.330078125 | 2300 | 2273.330078125 | 2198.756 | -10 | -0.438 | |||
| 2019-02-04 | 4519 etc rela | 中外製薬 | 2306.669921875 | 2230 | 2230 | 2283.330078125 | 2208.428 | 50 | 2.239 | |||
| 2019-02-01 | 4519 etc rela | 中外製薬 | 2240 | 2136.669921875 | 2200 | 2233.330078125 | 2160.068 | 93.3301 | 4.361 | |||
| 2019-01-31 | 4519 etc rela | 中外製薬 | 2166.669921875 | 2140 | 2146.669921875 | 2140 | 2069.8 | 10 | 0.469 | |||
| 2019-01-30 | 4519 etc rela | 中外製薬 | 2146.669921875 | 2116.669921875 | 2133.330078125 | 2130 | 2060.128 | 3.33008 | 0.157 | |||
| 2019-01-29 | 4519 etc rela | 中外製薬 | 2133.330078125 | 2083.330078125 | 2096.669921875 | 2126.669921875 | 2056.907 | 36.6699 | 1.755 | |||
| 2019-01-28 | 4519 etc rela | 中外製薬 | 2113.330078125 | 2060 | 2090 | 2090 | 2021.44 | -20 | -0.948 | |||
| 2019-01-25 | 4519 etc rela | 中外製薬 | 2140 | 2110 | 2120 | 2110 | 2040.784 | -63.3301 | -2.914 | |||
| 2019-01-24 | 4519 etc rela | 中外製薬 | 2176.669921875 | 2153.330078125 | 2170 | 2173.330078125 | 2102.036 | 0 | 0 | |||
| 2019-01-23 | 4519 etc rela | 中外製薬 | 2183.330078125 | 2146.669921875 | 2166.669921875 | 2173.330078125 | 2102.036 | -13.3398 | -0.61 | |||
| 2019-01-22 | 4519 etc rela | 中外製薬 | 2223.330078125 | 2160 | 2223.330078125 | 2186.669921875 | 2114.939 | -20 | -0.906 | |||
| 2019-01-21 | 4519 etc rela | 中外製薬 | 2253.330078125 | 2190 | 2253.330078125 | 2206.669921875 | 2134.282 | -20 | -0.898 | |||
| 2019-01-18 | 4519 etc rela | 中外製薬 | 2246.669921875 | 2190 | 2196.669921875 | 2226.669921875 | 2153.626 | 43.3398 | 1.985 | |||
| 2019-01-17 | 4519 etc rela | 中外製薬 | 2210 | 2176.669921875 | 2196.669921875 | 2183.330078125 | 2111.708 | 3.33008 | 0.153 | |||
| 2019-01-16 | 4519 etc rela | 中外製薬 | 2203.330078125 | 2170 | 2193.330078125 | 2180 | 2108.487 | 0 | 0 | |||
| 2019-01-15 | 4519 etc rela | 中外製薬 | 2193.330078125 | 2133.330078125 | 2140 | 2180 | 2108.487 | 26.6699 | 1.239 | |||
| 2019-01-11 | 4519 etc rela | 中外製薬 | 2210 | 2130 | 2173.330078125 | 2153.330078125 | 2082.693 | -30 | -1.374 | |||
| 2019-01-10 | 4519 etc rela | 中外製薬 | 2220 | 2173.330078125 | 2196.669921875 | 2183.330078125 | 2111.708 | -26.6699 | -1.207 | |||
| 2019-01-09 | 4519 etc rela | 中外製薬 | 2243.330078125 | 2150 | 2153.330078125 | 2210 | 2137.503 | 63.3301 | 2.95 | |||
| 2019-01-08 | 4519 etc rela | 中外製薬 | 2180 | 2136.669921875 | 2180 | 2146.669921875 | 2076.251 | -16.6602 | -0.77 | |||
| 2019-01-07 | 4519 etc rela | 中外製薬 | 2196.669921875 | 2153.330078125 | 2173.330078125 | 2163.330078125 | 2092.364 | 56.6602 | 2.69 | |||
| 2019-01-04 | 4519 etc rela | 中外製薬 | 2116.669921875 | 2056.669921875 | 2060 | 2106.669921875 | 2037.563 | -20 | -0.94 | |||
| 2018-12-31 | 4519 etc rela | 中外製薬 | 2126.669921875 | 2126.669921875 | 2126.669921875 | 2126.669921875 | 2056.907 | 0 | 0 | |||
| 2018-12-28 | 4519 etc rela | 中外製薬 | 2170 | 2113.330078125 | 2163.330078125 | 2126.669921875 | 2056.907 | -56.6602 | -2.595 | |||
| 2018-12-27 | 4519 etc rela | 中外製薬 | 2203.330078125 | 2143.330078125 | 2160 | 2183.330078125 | 2111.708 | 56.6602 | 2.664 | |||
| 2018-12-26 | 4519 etc rela | 中外製薬 | 2140 | 2090 | 2106.669921875 | 2126.669921875 | 2056.907 | 33.3398 | 1.593 | |||
| 2018-12-25 | 4519 etc rela | 中外製薬 | 2156.669921875 | 2076.669921875 | 2153.330078125 | 2093.330078125 | 2020.147 | -113.34 | -5.136 | |||
| 2018-12-24 | 4519 etc rela | 中外製薬 | 2206.669921875 | 2206.669921875 | 2206.669921875 | 2206.669921875 | 2129.525 | 0 | 0 | |||
| 2018-12-21 | 4519 etc rela | 中外製薬 | 2286.669921875 | 2206.669921875 | 2276.669921875 | 2206.669921875 | 2129.525 | -80 | -3.499 | |||
| 2018-12-20 | 4519 etc rela | 中外製薬 | 2353.330078125 | 2273.330078125 | 2333.330078125 | 2286.669921875 | 2206.728 | -80 | -3.38 | |||
| 2018-12-19 | 4519 etc rela | 中外製薬 | 2393.330078125 | 2353.330078125 | 2393.330078125 | 2366.669921875 | 2283.931 | -13.3301 | -0.56 | |||
| 2018-12-18 | 4519 etc rela | 中外製薬 | 2410 | 2360 | 2400 | 2380 | 2296.795 | -46.6699 | -1.923 | |||
| 2018-12-17 | 4519 etc rela | 中外製薬 | 2456.669921875 | 2420 | 2443.330078125 | 2426.669921875 | 2341.833 | 13.3398 | 0.553 | |||
| 2018-12-14 | 4519 etc rela | 中外製薬 | 2456.669921875 | 2396.669921875 | 2443.330078125 | 2413.330078125 | 2328.96 | -33.3398 | -1.363 | |||
| 2018-12-13 | 4519 etc rela | 中外製薬 | 2466.669921875 | 2430 | 2453.330078125 | 2446.669921875 | 2361.134 | 0 | 0 | |||
| 2018-12-12 | 4519 etc rela | 中外製薬 | 2470 | 2420 | 2420 | 2446.669921875 | 2361.134 | 56.6699 | 2.371 | |||
| 2018-12-11 | 4519 etc rela | 中外製薬 | 2420 | 2383.330078125 | 2400 | 2390 | 2306.445 | -10 | -0.417 | |||
| 2018-12-10 | 4519 etc rela | 中外製薬 | 2406.669921875 | 2380 | 2383.330078125 | 2400 | 2316.096 | -33.3301 | -1.37 | |||
| 2018-12-07 | 4519 etc rela | 中外製薬 | 2456.669921875 | 2410 | 2433.330078125 | 2433.330078125 | 2348.261 | 16.6602 | 0.689 | |||
| 2018-12-06 | 4519 etc rela | 中外製薬 | 2453.330078125 | 2390 | 2433.330078125 | 2416.669921875 | 2332.183 | -50 | -2.027 | |||
| 2018-12-05 | 4519 etc rela | 中外製薬 | 2483.330078125 | 2443.330078125 | 2480 | 2466.669921875 | 2380.435 | -36.6602 | -1.464 | |||
| 2018-12-04 | 4519 etc rela | 中外製薬 | 2550 | 2496.669921875 | 2546.669921875 | 2503.330078125 | 2415.813 | -36.6699 | -1.444 | |||
| 2018-12-03 | 4519 etc rela | 中外製薬 | 2616.669921875 | 2526.669921875 | 2603.330078125 | 2540 | 2451.202 | -50 | -1.931 | |||
| 2018-11-30 | 4519 etc rela | 中外製薬 | 2593.330078125 | 2530 | 2566.669921875 | 2590 | 2499.453 | 53.3301 | 2.102 | |||
| 2018-11-29 | 4519 etc rela | 中外製薬 | 2566.669921875 | 2500 | 2506.669921875 | 2536.669921875 | 2447.988 | 43.3398 | 1.738 | |||
| 2018-11-28 | 4519 etc rela | 中外製薬 | 2520 | 2413.330078125 | 2420 | 2493.330078125 | 2406.163 | 83.3301 | 3.458 | |||
| 2018-11-27 | 4519 etc rela | 中外製薬 | 2426.669921875 | 2386.669921875 | 2423.330078125 | 2410 | 2325.746 | 6.66992 | 0.278 | |||
| 2018-11-26 | 4519 etc rela | 中外製薬 | 2433.330078125 | 2373.330078125 | 2416.669921875 | 2403.330078125 | 2319.309 | -16.6699 | -0.689 | |||
| 2018-11-23 | 4519 etc rela | 中外製薬 | 2420 | 2420 | 2420 | 2420 | 2335.397 | 0 | 0 | |||
| 2018-11-22 | 4519 etc rela | 中外製薬 | 2433.330078125 | 2373.330078125 | 2373.330078125 | 2420 | 2335.397 | 56.6699 | 2.398 | |||
| 2018-11-21 | 4519 etc rela | 中外製薬 | 2373.330078125 | 2323.330078125 | 2333.330078125 | 2363.330078125 | 2280.708 | -13.3398 | -0.561 | |||
| 2018-11-20 | 4519 etc rela | 中外製薬 | 2396.669921875 | 2366.669921875 | 2383.330078125 | 2376.669921875 | 2293.582 | -6.66016 | -0.279 | |||
| 2018-11-19 | 4519 etc rela | 中外製薬 | 2396.669921875 | 2360 | 2363.330078125 | 2383.330078125 | 2300.009 | 23.3301 | 0.989 | |||
| 2018-11-16 | 4519 etc rela | 中外製薬 | 2383.330078125 | 2320 | 2333.330078125 | 2360 | 2277.494 | 60 | 2.609 | |||
| 2018-11-15 | 4519 etc rela | 中外製薬 | 2313.330078125 | 2260 | 2263.330078125 | 2300 | 2219.592 | 6.66992 | 0.291 | |||
| 2018-11-14 | 4519 etc rela | 中外製薬 | 2330 | 2280 | 2313.330078125 | 2293.330078125 | 2213.155 | 3.33008 | 0.145 | |||
| 2018-11-13 | 4519 etc rela | 中外製薬 | 2293.330078125 | 2243.330078125 | 2280 | 2290 | 2209.941 | -6.66992 | -0.29 | |||
| 2018-11-12 | 4519 etc rela | 中外製薬 | 2316.669921875 | 2266.669921875 | 2283.330078125 | 2296.669921875 | 2216.378 | 10 | 0.437 | |||
| 2018-11-09 | 4519 etc rela | 中外製薬 | 2350 | 2276.669921875 | 2336.669921875 | 2286.669921875 | 2206.728 | -36.6602 | -1.578 | |||
| 2018-11-08 | 4519 etc rela | 中外製薬 | 2340 | 2300 | 2306.669921875 | 2323.330078125 | 2242.106 | 66.6602 | 2.954 | |||
| 2018-11-07 | 4519 etc rela | 中外製薬 | 2283.330078125 | 2243.330078125 | 2260 | 2256.669921875 | 2177.776 | -10 | -0.441 | |||
| 2018-11-06 | 4519 etc rela | 中外製薬 | 2283.330078125 | 2240 | 2253.330078125 | 2266.669921875 | 2187.427 | 40 | 1.796 | |||
| 2018-11-05 | 4519 etc rela | 中外製薬 | 2233.330078125 | 2186.669921875 | 2206.669921875 | 2226.669921875 | 2148.825 | 23.3398 | 1.059 | |||
| 2018-11-02 | 4519 etc rela | 中外製薬 | 2220 | 2136.669921875 | 2143.330078125 | 2203.330078125 | 2126.302 | 83.3301 | 3.931 | |||
| 2018-11-01 | 4519 etc rela | 中外製薬 | 2200 | 2113.330078125 | 2190 | 2120 | 2045.885 | -90 | -4.072 | |||
| 2018-10-31 | 4519 etc rela | 中外製薬 | 2213.330078125 | 2156.669921875 | 2166.669921875 | 2210 | 2132.738 | 23.3301 | 1.067 | |||
| 2018-10-30 | 4519 etc rela | 中外製薬 | 2223.330078125 | 2180 | 2203.330078125 | 2186.669921875 | 2110.224 | -6.66016 | -0.304 | |||
| 2018-10-29 | 4519 etc rela | 中外製薬 | 2233.330078125 | 2193.330078125 | 2220 | 2193.330078125 | 2116.651 | 3.33008 | 0.152 | |||
| 2018-10-26 | 4519 etc rela | 中外製薬 | 2233.330078125 | 2166.669921875 | 2206.669921875 | 2190 | 2113.438 | 16.6699 | 0.767 | |||
| 2018-10-25 | 4519 etc rela | 中外製薬 | 2206.669921875 | 2136.669921875 | 2180 | 2173.330078125 | 2097.35 | -50 | -2.249 | |||
| 2018-10-24 | 4519 etc rela | 中外製薬 | 2260 | 2213.330078125 | 2253.330078125 | 2223.330078125 | 2145.602 | -3.33984 | -0.15 | |||
| 2018-10-23 | 4519 etc rela | 中外製薬 | 2266.669921875 | 2223.330078125 | 2246.669921875 | 2226.669921875 | 2148.825 | -50 | -2.196 | |||
| 2018-10-22 | 4519 etc rela | 中外製薬 | 2293.330078125 | 2250 | 2276.669921875 | 2276.669921875 | 2197.077 | 10 | 0.441 | |||
| 2018-10-19 | 4519 etc rela | 中外製薬 | 2273.330078125 | 2213.330078125 | 2213.330078125 | 2266.669921875 | 2187.427 | -3.33008 | -0.147 | |||
| 2018-10-18 | 4519 etc rela | 中外製薬 | 2280 | 2263.330078125 | 2270 | 2270 | 2190.641 | 6.66992 | 0.295 | |||
| 2018-10-17 | 4519 etc rela | 中外製薬 | 2286.669921875 | 2253.330078125 | 2270 | 2263.330078125 | 2184.204 | -3.33984 | -0.147 | |||
| 2018-10-16 | 4519 etc rela | 中外製薬 | 2276.669921875 | 2233.330078125 | 2240 | 2266.669921875 | 2187.427 | 46.6699 | 2.102 | |||
| 2018-10-15 | 4519 etc rela | 中外製薬 | 2253.330078125 | 2206.669921875 | 2223.330078125 | 2220 | 2142.389 | -26.6699 | -1.187 | |||
| 2018-10-12 | 4519 etc rela | 中外製薬 | 2256.669921875 | 2203.330078125 | 2243.330078125 | 2246.669921875 | 2168.126 | -20 | -0.882 | |||
| 2018-10-11 | 4519 etc rela | 中外製薬 | 2286.669921875 | 2233.330078125 | 2260 | 2266.669921875 | 2187.427 | -43.3301 | -1.876 | |||
| 2018-10-10 | 4519 etc rela | 中外製薬 | 2323.330078125 | 2273.330078125 | 2303.330078125 | 2310 | 2229.242 | 0 | 0 | |||
| 2018-10-09 | 4519 etc rela | 中外製薬 | 2390 | 2303.330078125 | 2360 | 2310 | 2229.242 | -4730 | -67.188 | |||
| 2018-10-08 | 4519 etc rela | 中外製薬 | 7040 | 7040 | 7040 | 7040 | 6793.881 | 4693.33 | 200 | |||
| 2018-10-05 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2326.669921875 | 2350 | 2346.669921875 | 2264.63 | -20 | -0.845 | |||
| 2018-10-04 | 4519 etc rela | 中外製薬 | 2500 | 2353.330078125 | 2496.669921875 | 2366.669921875 | 2283.931 | -133.33 | -5.333 | |||
| 2018-10-03 | 4519 etc rela | 中外製薬 | 2513.330078125 | 2480 | 2503.330078125 | 2500 | 2412.6 | 0 | 0 | |||
| 2018-10-02 | 4519 etc rela | 中外製薬 | 2516.669921875 | 2473.330078125 | 2510 | 2500 | 2412.6 | 36.6699 | 1.489 | |||
| 2018-10-01 | 4519 etc rela | 中外製薬 | 2480 | 2443.330078125 | 2466.669921875 | 2463.330078125 | 2377.212 | -4836.67 | -66.256 | |||
| 2018-09-28 | 4519 etc rela | 中外製薬 | 7370 | 7180 | 7220 | 7300 | 7044.792 | 4916.67 | 206.294 | |||
| 2018-09-27 | 4519 etc rela | 中外製薬 | 2436.669921875 | 2353.330078125 | 2370 | 2383.330078125 | 2300.009 | 0 | 0 | |||
| 2018-09-26 | 4519 etc rela | 中外製薬 | 2383.330078125 | 2356.669921875 | 2380 | 2383.330078125 | 2300.009 | 3.33008 | 0.14 | |||
| 2018-09-25 | 4519 etc rela | 中外製薬 | 2386.669921875 | 2353.330078125 | 2366.669921875 | 2380 | 2296.795 | 40 | 1.709 | |||
| 2018-09-24 | 4519 etc rela | 中外製薬 | 2340 | 2340 | 2340 | 2340 | 2258.193 | 0 | 0 | |||
| 2018-09-21 | 4519 etc rela | 中外製薬 | 2370 | 2323.330078125 | 2366.669921875 | 2340 | 2258.193 | -3.33008 | -0.142 | |||
| 2018-09-20 | 4519 etc rela | 中外製薬 | 2350 | 2316.669921875 | 2320 | 2343.330078125 | 2261.407 | 16.6602 | 0.716 | |||
| 2018-09-19 | 4519 etc rela | 中外製薬 | 2353.330078125 | 2276.669921875 | 2280 | 2326.669921875 | 2245.329 | 66.6699 | 2.95 | |||
| 2018-09-18 | 4519 etc rela | 中外製薬 | 2273.330078125 | 2220 | 2223.330078125 | 2260 | 2180.99 | 36.6699 | 1.649 | |||
| 2018-09-17 | 4519 etc rela | 中外製薬 | 2223.330078125 | 2223.330078125 | 2223.330078125 | 2223.330078125 | 2145.602 | 0 | 0 | |||
| 2018-09-14 | 4519 etc rela | 中外製薬 | 2233.330078125 | 2203.330078125 | 2226.669921875 | 2223.330078125 | 2145.602 | -3.33984 | -0.15 | |||
| 2018-09-13 | 4519 etc rela | 中外製薬 | 2233.330078125 | 2196.669921875 | 2200 | 2226.669921875 | 2148.825 | 30 | 1.366 | |||
| 2018-09-12 | 4519 etc rela | 中外製薬 | 2216.669921875 | 2186.669921875 | 2203.330078125 | 2196.669921875 | 2119.874 | -16.6602 | -0.753 | |||
| 2018-09-11 | 4519 etc rela | 中外製薬 | 2246.669921875 | 2200 | 2200 | 2213.330078125 | 2135.952 | 20 | 0.912 | |||
| 2018-09-10 | 4519 etc rela | 中外製薬 | 2200 | 2173.330078125 | 2180 | 2193.330078125 | 2116.651 | 16.6602 | 0.765 | |||
| 2018-09-07 | 4519 etc rela | 中外製薬 | 2200 | 2153.330078125 | 2176.669921875 | 2176.669921875 | 2100.573 | -4343.33 | -66.615 | |||
| 2018-09-06 | 4519 etc rela | 中外製薬 | 6520 | 6410 | 6450 | 6520 | 6292.06 | 4360 | 201.852 | |||
| 2018-09-05 | 4519 etc rela | 中外製薬 | 2166.669921875 | 2146.669921875 | 2156.669921875 | 2160 | 2084.486 | -3.33008 | -0.154 | |||
| 2018-09-04 | 4519 etc rela | 中外製薬 | 2163.330078125 | 2136.669921875 | 2160 | 2163.330078125 | 2087.7 | -3.33984 | -0.154 | |||
| 2018-09-03 | 4519 etc rela | 中外製薬 | 2173.330078125 | 2143.330078125 | 2146.669921875 | 2166.669921875 | 2090.923 | 20 | 0.932 | |||
| 2018-08-31 | 4519 etc rela | 中外製薬 | 2146.669921875 | 2123.330078125 | 2126.669921875 | 2146.669921875 | 2071.622 | 16.6699 | 0.783 | |||
| 2018-08-30 | 4519 etc rela | 中外製薬 | 2150 | 2120 | 2150 | 2130 | 2055.535 | 0 | 0 | |||
| 2018-08-29 | 4519 etc rela | 中外製薬 | 2133.330078125 | 2103.330078125 | 2123.330078125 | 2130 | 2055.535 | 16.6699 | 0.789 | |||
| 2018-08-28 | 4519 etc rela | 中外製薬 | 2120 | 2083.330078125 | 2090 | 2113.330078125 | 2039.448 | 10 | 0.475 | |||
| 2018-08-27 | 4519 etc rela | 中外製薬 | 2106.669921875 | 2086.669921875 | 2093.330078125 | 2103.330078125 | 2029.797 | 3.33008 | 0.159 | |||
| 2018-08-24 | 4519 etc rela | 中外製薬 | 2120 | 2066.669921875 | 2070 | 2100 | 2026.584 | 50 | 2.439 | |||
| 2018-08-23 | 4519 etc rela | 中外製薬 | 2063.330078125 | 2046.6700439453125 | 2053.330078125 | 2050 | 1978.332 | 13.33 | 0.654 | |||
| 2018-08-22 | 4519 etc rela | 中外製薬 | 2046.6700439453125 | 2030 | 2040 | 2036.6700439453125 | 1965.468 | 0 | 0 | |||
| 2018-08-21 | 4519 etc rela | 中外製薬 | 2043.3299560546875 | 1990 | 1996.6700439453125 | 2036.6700439453125 | 1965.468 | 36.67 | 1.834 | |||
| 2018-08-20 | 4519 etc rela | 中外製薬 | 2016.6700439453125 | 1983.3299560546875 | 2016.6700439453125 | 2000 | 1930.08 | 3.32996 | 0.167 | |||
| 2018-08-17 | 4519 etc rela | 中外製薬 | 2033.3299560546875 | 1986.6700439453125 | 2016.6700439453125 | 1996.6700439453125 | 1926.866 | -20 | -0.992 | |||
| 2018-08-16 | 4519 etc rela | 中外製薬 | 2026.6700439453125 | 1993.3299560546875 | 2020 | 2016.6700439453125 | 1946.167 | -3.32996 | -0.165 | |||
| 2018-08-15 | 4519 etc rela | 中外製薬 | 2036.6700439453125 | 2000 | 2000 | 2020 | 1949.38 | 33.33 | 1.678 | |||
| 2018-08-14 | 4519 etc rela | 中外製薬 | 1996.6700439453125 | 1973.3299560546875 | 1990 | 1986.6700439453125 | 1917.216 | 43.3401 | 2.23 | |||
| 2018-08-13 | 4519 etc rela | 中外製薬 | 1960 | 1936.6700439453125 | 1956.6700439453125 | 1943.3299560546875 | 1875.391 | -3.34009 | -0.172 | |||
| 2018-08-10 | 4519 etc rela | 中外製薬 | 1956.6700439453125 | 1933.3299560546875 | 1953.3299560546875 | 1946.6700439453125 | 1878.614 | 3.34009 | 0.172 | |||
| 2018-08-09 | 4519 etc rela | 中外製薬 | 1960 | 1930 | 1930 | 1943.3299560546875 | 1875.391 | 10 | 0.517 | |||
| 2018-08-08 | 4519 etc rela | 中外製薬 | 1940 | 1910 | 1910 | 1933.3299560546875 | 1865.74 | 20 | 1.045 | |||
| 2018-08-07 | 4519 etc rela | 中外製薬 | 1920 | 1896.6700439453125 | 1896.6700439453125 | 1913.3299560546875 | 1846.44 | 13.33 | 0.702 | |||
| 2018-08-06 | 4519 etc rela | 中外製薬 | 1920 | 1896.6700439453125 | 1900 | 1900 | 1833.576 | 0 | 0 | |||
| 2018-08-03 | 4519 etc rela | 中外製薬 | 1956.6700439453125 | 1896.6700439453125 | 1953.3299560546875 | 1900 | 1833.576 | -50 | -2.564 | |||
| 2018-08-02 | 4519 etc rela | 中外製薬 | 1956.6700439453125 | 1940 | 1956.6700439453125 | 1950 | 1881.828 | 0 | 0 | |||
| 2018-08-01 | 4519 etc rela | 中外製薬 | 1950 | 1890 | 1890 | 1950 | 1881.828 | 60 | 3.175 | |||
| 2018-07-31 | 4519 etc rela | 中外製薬 | 1896.6700439453125 | 1873.3299560546875 | 1886.6700439453125 | 1890 | 1823.925 | -3.32996 | -0.176 | |||
| 2018-07-30 | 4519 etc rela | 中外製薬 | 1906.6700439453125 | 1860 | 1866.6700439453125 | 1893.3299560546875 | 1827.139 | 10 | 0.531 | |||
| 2018-07-27 | 4519 etc rela | 中外製薬 | 1883.3299560546875 | 1810 | 1866.6700439453125 | 1883.3299560546875 | 1817.489 | 20 | 1.073 | |||
| 2018-07-26 | 4519 etc rela | 中外製薬 | 1866.6700439453125 | 1830 | 1843.3299560546875 | 1863.3299560546875 | 1798.188 | 30 | 1.636 | |||
| 2018-07-25 | 4519 etc rela | 中外製薬 | 1870 | 1830 | 1866.6700439453125 | 1833.3299560546875 | 1769.237 | -13.3401 | -0.722 | |||
| 2018-07-24 | 4519 etc rela | 中外製薬 | 1856.6700439453125 | 1826.6700439453125 | 1856.6700439453125 | 1846.6700439453125 | 1782.11 | -3.32996 | -0.18 | |||
| 2018-07-23 | 4519 etc rela | 中外製薬 | 1860 | 1840 | 1850 | 1850 | 1785.324 | -16.67 | -0.893 | |||
| 2018-07-20 | 4519 etc rela | 中外製薬 | 1876.6700439453125 | 1843.3299560546875 | 1873.3299560546875 | 1866.6700439453125 | 1801.411 | 6.67004 | 0.359 | |||
| 2018-07-19 | 4519 etc rela | 中外製薬 | 1903.3299560546875 | 1860 | 1903.3299560546875 | 1860 | 1794.974 | -36.67 | -1.933 | |||
| 2018-07-18 | 4519 etc rela | 中外製薬 | 1920 | 1896.6700439453125 | 1916.6700439453125 | 1896.6700439453125 | 1830.362 | -6.65991 | -0.35 | |||
| 2018-07-17 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1873.3299560546875 | 1883.3299560546875 | 1903.3299560546875 | 1836.789 | 23.33 | 1.241 | |||
| 2018-07-16 | 4519 etc rela | 中外製薬 | 1880 | 1880 | 1880 | 1880 | 1814.275 | 0 | 0 | |||
| 2018-07-13 | 4519 etc rela | 中外製薬 | 1890 | 1866.6700439453125 | 1883.3299560546875 | 1880 | 1814.275 | 0 | 0 | |||
| 2018-07-12 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1880 | 1893.3299560546875 | 1880 | 1814.275 | 0 | 0 | |||
| 2018-07-11 | 4519 etc rela | 中外製薬 | 1890 | 1870 | 1873.3299560546875 | 1880 | 1814.275 | 13.33 | 0.714 | |||
| 2018-07-10 | 4519 etc rela | 中外製薬 | 1896.6700439453125 | 1866.6700439453125 | 1886.6700439453125 | 1866.6700439453125 | 1801.411 | -26.6599 | -1.408 | |||
| 2018-07-09 | 4519 etc rela | 中外製薬 | 1906.6700439453125 | 1873.3299560546875 | 1880 | 1893.3299560546875 | 1827.139 | 10 | 0.531 | |||
| 2018-07-06 | 4519 etc rela | 中外製薬 | 1906.6700439453125 | 1873.3299560546875 | 1890 | 1883.3299560546875 | 1817.489 | -3.34009 | -0.177 | |||
| 2018-07-05 | 4519 etc rela | 中外製薬 | 1913.3299560546875 | 1876.6700439453125 | 1903.3299560546875 | 1886.6700439453125 | 1820.712 | 0 | 0 | |||
| 2018-07-04 | 4519 etc rela | 中外製薬 | 1896.6700439453125 | 1860 | 1876.6700439453125 | 1886.6700439453125 | 1820.712 | 16.67 | 0.891 | |||
| 2018-07-03 | 4519 etc rela | 中外製薬 | 1880 | 1850 | 1866.6700439453125 | 1870 | 1804.625 | 3.32996 | 0.178 | |||
| 2018-07-02 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1856.6700439453125 | 1913.3299560546875 | 1866.6700439453125 | 1801.411 | -70 | -3.614 | |||
| 2018-06-29 | 4519 etc rela | 中外製薬 | 1946.6700439453125 | 1906.6700439453125 | 1933.3299560546875 | 1936.6700439453125 | 1868.964 | 6.67004 | 0.346 | |||
| 2018-06-28 | 4519 etc rela | 中外製薬 | 1970 | 1913.3299560546875 | 1960 | 1930 | 1862.527 | -33.33 | -1.698 | |||
| 2018-06-27 | 4519 etc rela | 中外製薬 | 1990 | 1953.3299560546875 | 1953.3299560546875 | 1963.3299560546875 | 1894.692 | -13.3401 | -0.675 | |||
| 2018-06-26 | 4519 etc rela | 中外製薬 | 1993.3299560546875 | 1946.6700439453125 | 1950 | 1976.6700439453125 | 1897.594 | 10 | 0.508 | |||
| 2018-06-25 | 4519 etc rela | 中外製薬 | 2010 | 1963.3299560546875 | 2010 | 1966.6700439453125 | 1887.994 | -40 | -1.993 | |||
| 2018-06-22 | 4519 etc rela | 中外製薬 | 2013.3299560546875 | 1990 | 2003.3299560546875 | 2006.6700439453125 | 1926.393 | 13.3401 | 0.669 | |||
| 2018-06-21 | 4519 etc rela | 中外製薬 | 2026.6700439453125 | 1990 | 2006.6700439453125 | 1993.3299560546875 | 1913.587 | -6.67004 | -0.334 | |||
| 2018-06-20 | 4519 etc rela | 中外製薬 | 2006.6700439453125 | 1960 | 1976.6700439453125 | 2000 | 1919.99 | 30 | 1.523 | |||
| 2018-06-19 | 4519 etc rela | 中外製薬 | 2000 | 1953.3299560546875 | 1990 | 1970 | 1891.19 | -33.33 | -1.664 | |||
| 2018-06-18 | 4519 etc rela | 中外製薬 | 2016.6700439453125 | 1990 | 2013.3299560546875 | 2003.3299560546875 | 1923.187 | -3.34009 | -0.166 | |||
| 2018-06-15 | 4519 etc rela | 中外製薬 | 2013.3299560546875 | 1993.3299560546875 | 2003.3299560546875 | 2006.6700439453125 | 1926.393 | 30 | 1.518 | |||
| 2018-06-14 | 4519 etc rela | 中外製薬 | 1990 | 1966.6700439453125 | 1983.3299560546875 | 1976.6700439453125 | 1897.594 | -23.33 | -1.166 | |||
| 2018-06-13 | 4519 etc rela | 中外製薬 | 2013.3299560546875 | 1993.3299560546875 | 2010 | 2000 | 1919.99 | 0 | 0 | |||
| 2018-06-12 | 4519 etc rela | 中外製薬 | 2010 | 1983.3299560546875 | 2000 | 2000 | 1919.99 | 6.67004 | 0.335 | |||
| 2018-06-11 | 4519 etc rela | 中外製薬 | 2010 | 1980 | 1986.6700439453125 | 1993.3299560546875 | 1913.587 | 20 | 1.014 | |||
| 2018-06-08 | 4519 etc rela | 中外製薬 | 1986.6700439453125 | 1966.6700439453125 | 1973.3299560546875 | 1973.3299560546875 | 1894.387 | 3.32996 | 0.169 | |||
| 2018-06-07 | 4519 etc rela | 中外製薬 | 1986.6700439453125 | 1970 | 1983.3299560546875 | 1970 | 1891.19 | -3.32996 | -0.169 | |||
| 2018-06-06 | 4519 etc rela | 中外製薬 | 1990 | 1956.6700439453125 | 1973.3299560546875 | 1973.3299560546875 | 1894.387 | 3.32996 | 0.169 | |||
| 2018-06-05 | 4519 etc rela | 中外製薬 | 2033.3299560546875 | 1963.3299560546875 | 2016.6700439453125 | 1970 | 1891.19 | -50 | -2.475 | |||
| 2018-06-04 | 4519 etc rela | 中外製薬 | 2050 | 2013.3299560546875 | 2023.3299560546875 | 2020 | 1939.19 | 20 | 1 | |||
| 2018-06-01 | 4519 etc rela | 中外製薬 | 2070 | 1993.3299560546875 | 2053.330078125 | 2000 | 1919.99 | -50 | -2.439 | |||
| 2018-05-31 | 4519 etc rela | 中外製薬 | 2060 | 2023.3299560546875 | 2033.3299560546875 | 2050 | 1967.99 | 36.67 | 1.821 | |||
| 2018-05-30 | 4519 etc rela | 中外製薬 | 2026.6700439453125 | 1990 | 2000 | 2013.3299560546875 | 1932.787 | 10 | 0.499 | |||
| 2018-05-29 | 4519 etc rela | 中外製薬 | 2010 | 1990 | 1993.3299560546875 | 2003.3299560546875 | 1923.187 | -6.67004 | -0.332 | |||
| 2018-05-28 | 4519 etc rela | 中外製薬 | 2026.6700439453125 | 1996.6700439453125 | 2020 | 2010 | 1929.59 | -16.67 | -0.823 | |||
| 2018-05-25 | 4519 etc rela | 中外製薬 | 2036.6700439453125 | 2006.6700439453125 | 2030 | 2026.6700439453125 | 1945.593 | 10 | 0.496 | |||
| 2018-05-24 | 4519 etc rela | 中外製薬 | 2040 | 1976.6700439453125 | 1983.3299560546875 | 2016.6700439453125 | 1935.993 | 56.67 | 2.891 | |||
| 2018-05-23 | 4519 etc rela | 中外製薬 | 1970 | 1936.6700439453125 | 1946.6700439453125 | 1960 | 1881.59 | 6.67004 | 0.341 | |||
| 2018-05-22 | 4519 etc rela | 中外製薬 | 1976.6700439453125 | 1936.6700439453125 | 1956.6700439453125 | 1953.3299560546875 | 1875.187 | 10 | 0.515 | |||
| 2018-05-21 | 4519 etc rela | 中外製薬 | 1960 | 1940 | 1956.6700439453125 | 1943.3299560546875 | 1865.587 | -13.3401 | -0.682 | |||
| 2018-05-18 | 4519 etc rela | 中外製薬 | 1966.6700439453125 | 1943.3299560546875 | 1950 | 1956.6700439453125 | 1878.394 | -3.32996 | -0.17 | |||
| 2018-05-17 | 4519 etc rela | 中外製薬 | 1983.3299560546875 | 1956.6700439453125 | 1976.6700439453125 | 1960 | 1881.59 | 10 | 0.513 | |||
| 2018-05-16 | 4519 etc rela | 中外製薬 | 1976.6700439453125 | 1936.6700439453125 | 1940 | 1950 | 1871.99 | -3.32996 | -0.17 | |||
| 2018-05-15 | 4519 etc rela | 中外製薬 | 1966.6700439453125 | 1953.3299560546875 | 1960 | 1953.3299560546875 | 1875.187 | -3.34009 | -0.171 | |||
| 2018-05-14 | 4519 etc rela | 中外製薬 | 1980 | 1940 | 1953.3299560546875 | 1956.6700439453125 | 1878.394 | -3.32996 | -0.17 | |||
| 2018-05-11 | 4519 etc rela | 中外製薬 | 1970 | 1930 | 1940 | 1960 | 1881.59 | 36.67 | 1.907 | |||
| 2018-05-10 | 4519 etc rela | 中外製薬 | 1936.6700439453125 | 1906.6700439453125 | 1906.6700439453125 | 1923.3299560546875 | 1846.387 | 23.33 | 1.228 | |||
| 2018-05-09 | 4519 etc rela | 中外製薬 | 1920 | 1896.6700439453125 | 1910 | 1900 | 1823.991 | -40 | -2.062 | |||
| 2018-05-08 | 4519 etc rela | 中外製薬 | 1940 | 1903.3299560546875 | 1903.3299560546875 | 1940 | 1862.39 | 16.67 | 0.867 | |||
| 2018-05-07 | 4519 etc rela | 中外製薬 | 1930 | 1893.3299560546875 | 1896.6700439453125 | 1923.3299560546875 | 1846.387 | 6.65991 | 0.347 | |||
| 2018-05-04 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1916.6700439453125 | 1916.6700439453125 | 1916.6700439453125 | 1839.994 | 0 | 0 | |||
| 2018-05-03 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1916.6700439453125 | 1916.6700439453125 | 1916.6700439453125 | 1839.994 | 0 | 0 | |||
| 2018-05-02 | 4519 etc rela | 中外製薬 | 1920 | 1886.6700439453125 | 1920 | 1916.6700439453125 | 1839.994 | -10 | -0.519 | |||
| 2018-05-01 | 4519 etc rela | 中外製薬 | 1956.6700439453125 | 1916.6700439453125 | 1926.6700439453125 | 1926.6700439453125 | 1849.594 | 0 | 0 | |||
| 2018-04-30 | 4519 etc rela | 中外製薬 | 1926.6700439453125 | 1926.6700439453125 | 1926.6700439453125 | 1926.6700439453125 | 1849.594 | 0 | 0 | |||
| 2018-04-27 | 4519 etc rela | 中外製薬 | 1960 | 1910 | 1913.3299560546875 | 1926.6700439453125 | 1849.594 | 33.3401 | 1.761 | |||
| 2018-04-26 | 4519 etc rela | 中外製薬 | 1930 | 1886.6700439453125 | 1930 | 1893.3299560546875 | 1817.587 | -20 | -1.045 | |||
| 2018-04-25 | 4519 etc rela | 中外製薬 | 1963.3299560546875 | 1903.3299560546875 | 1936.6700439453125 | 1913.3299560546875 | 1836.787 | 13.33 | 0.702 | |||
| 2018-04-24 | 4519 etc rela | 中外製薬 | 1923.3299560546875 | 1893.3299560546875 | 1916.6700439453125 | 1900 | 1823.991 | -26.67 | -1.384 | |||
| 2018-04-23 | 4519 etc rela | 中外製薬 | 1940 | 1896.6700439453125 | 1940 | 1926.6700439453125 | 1849.594 | -16.6599 | -0.857 | |||
| 2018-04-20 | 4519 etc rela | 中外製薬 | 1973.3299560546875 | 1940 | 1956.6700439453125 | 1943.3299560546875 | 1865.587 | -3.34009 | -0.172 | |||
| 2018-04-19 | 4519 etc rela | 中外製薬 | 1963.3299560546875 | 1936.6700439453125 | 1950 | 1946.6700439453125 | 1868.794 | 0 | 0 | |||
| 2018-04-18 | 4519 etc rela | 中外製薬 | 1960 | 1900 | 1906.6700439453125 | 1946.6700439453125 | 1868.794 | 60 | 3.18 | |||
| 2018-04-17 | 4519 etc rela | 中外製薬 | 1893.3299560546875 | 1866.6700439453125 | 1876.6700439453125 | 1886.6700439453125 | 1811.194 | -16.6599 | -0.875 | |||
| 2018-04-16 | 4519 etc rela | 中外製薬 | 1913.3299560546875 | 1876.6700439453125 | 1886.6700439453125 | 1903.3299560546875 | 1827.187 | 40 | 2.147 | |||
| 2018-04-13 | 4519 etc rela | 中外製薬 | 1890 | 1856.6700439453125 | 1883.3299560546875 | 1863.3299560546875 | 1788.787 | 3.32996 | 0.179 | |||
| 2018-04-12 | 4519 etc rela | 中外製薬 | 1873.3299560546875 | 1843.3299560546875 | 1846.6700439453125 | 1860 | 1785.591 | -3.32996 | -0.179 | |||
| 2018-04-11 | 4519 etc rela | 中外製薬 | 1916.6700439453125 | 1846.6700439453125 | 1906.6700439453125 | 1863.3299560546875 | 1788.787 | -60 | -3.12 | |||
| 2018-04-10 | 4519 etc rela | 中外製薬 | 1953.3299560546875 | 1903.3299560546875 | 1913.3299560546875 | 1923.3299560546875 | 1846.387 | 6.65991 | 0.347 | |||
| 2018-04-09 | 4519 etc rela | 中外製薬 | 1936.6700439453125 | 1880 | 1883.3299560546875 | 1916.6700439453125 | 1839.994 | 43.3401 | 2.314 | |||
| 2018-04-06 | 4519 etc rela | 中外製薬 | 1893.3299560546875 | 1840 | 1840 | 1873.3299560546875 | 1798.387 | 23.33 | 1.261 | |||
| 2018-04-05 | 4519 etc rela | 中外製薬 | 1880 | 1823.3299560546875 | 1830 | 1850 | 1775.991 | 53.33 | 2.968 | |||
| 2018-04-04 | 4519 etc rela | 中外製薬 | 1830 | 1793.3299560546875 | 1826.6700439453125 | 1796.6700439453125 | 1724.794 | -26.6599 | -1.462 | |||
| 2018-04-03 | 4519 etc rela | 中外製薬 | 1833.3299560546875 | 1770 | 1783.3299560546875 | 1823.3299560546875 | 1750.388 | 33.33 | 1.862 | |||
| 2018-04-02 | 4519 etc rela | 中外製薬 | 1813.3299560546875 | 1783.3299560546875 | 1790 | 1790 | 1718.391 | -3.32996 | -0.186 | |||
| 2018-03-30 | 4519 etc rela | 中外製薬 | 1806.6700439453125 | 1776.6700439453125 | 1800 | 1793.3299560546875 | 1721.588 | 16.6599 | 0.938 | |||
| 2018-03-29 | 4519 etc rela | 中外製薬 | 1793.3299560546875 | 1730 | 1746.6700439453125 | 1776.6700439453125 | 1705.595 | 30 | 1.718 | |||
| 2018-03-28 | 4519 etc rela | 中外製薬 | 1780 | 1726.6700439453125 | 1766.6700439453125 | 1746.6700439453125 | 1676.795 | -80 | -4.38 | |||
| 2018-03-27 | 4519 etc rela | 中外製薬 | 1833.3299560546875 | 1780 | 1800 | 1826.6700439453125 | 1753.594 | 56.67 | 3.202 | |||
| 2018-03-26 | 4519 etc rela | 中外製薬 | 1776.6700439453125 | 1743.3299560546875 | 1750 | 1770 | 1699.191 | 0 | 0 | |||
| 2018-03-23 | 4519 etc rela | 中外製薬 | 1833.3299560546875 | 1760 | 1810 | 1770 | 1699.191 | -110 | -5.851 | |||
| 2018-03-22 | 4519 etc rela | 中外製薬 | 1890 | 1776.6700439453125 | 1776.6700439453125 | 1880 | 1804.791 | 80 | 4.444 | |||
| 2018-03-21 | 4519 etc rela | 中外製薬 | 1800 | 1800 | 1800 | 1800 | 1727.991 | 0 | 0 | |||
| 2018-03-20 | 4519 etc rela | 中外製薬 | 1810 | 1776.6700439453125 | 1793.3299560546875 | 1800 | 1727.991 | -26.67 | -1.46 | |||
| 2018-03-19 | 4519 etc rela | 中外製薬 | 1840 | 1800 | 1820 | 1826.6700439453125 | 1753.594 | -6.65991 | -0.363 | |||
| 2018-03-16 | 4519 etc rela | 中外製薬 | 1860 | 1830 | 1856.6700439453125 | 1833.3299560546875 | 1759.988 | 0 | 0 | |||
| 2018-03-15 | 4519 etc rela | 中外製薬 | 1840 | 1810 | 1833.3299560546875 | 1833.3299560546875 | 1759.988 | 0 | 0 | |||
| 2018-03-14 | 4519 etc rela | 中外製薬 | 1843.3299560546875 | 1813.3299560546875 | 1830 | 1833.3299560546875 | 1759.988 | -16.67 | -0.901 | |||
| 2018-03-13 | 4519 etc rela | 中外製薬 | 1853.3299560546875 | 1813.3299560546875 | 1813.3299560546875 | 1850 | 1775.991 | 23.33 | 1.277 | |||
| 2018-03-12 | 4519 etc rela | 中外製薬 | 1850 | 1813.3299560546875 | 1850 | 1826.6700439453125 | 1753.594 | 6.67004 | 0.366 | |||
| 2018-03-09 | 4519 etc rela | 中外製薬 | 1850 | 1800 | 1803.3299560546875 | 1820 | 1747.191 | 26.67 | 1.487 | |||
| 2018-03-08 | 4519 etc rela | 中外製薬 | 1810 | 1770 | 1810 | 1793.3299560546875 | 1721.588 | 16.6599 | 0.938 | |||
| 2018-03-07 | 4519 etc rela | 中外製薬 | 1786.6700439453125 | 1753.3299560546875 | 1763.3299560546875 | 1776.6700439453125 | 1705.595 | -3.32996 | -0.187 | |||
| 2018-03-06 | 4519 etc rela | 中外製薬 | 1790 | 1760 | 1763.3299560546875 | 1780 | 1708.791 | 30 | 1.714 | |||
| 2018-03-05 | 4519 etc rela | 中外製薬 | 1763.3299560546875 | 1700 | 1700 | 1750 | 1679.991 | 43.33 | 2.539 | |||
| 2018-03-02 | 4519 etc rela | 中外製薬 | 1753.3299560546875 | 1693.3299560546875 | 1750 | 1706.6700439453125 | 1638.395 | -110 | -6.055 | |||
| 2018-03-01 | 4519 etc rela | 中外製薬 | 1850 | 1803.3299560546875 | 1846.6700439453125 | 1816.6700439453125 | 1743.994 | -33.33 | -1.802 | |||
| 2018-02-28 | 4519 etc rela | 中外製薬 | 1873.3299560546875 | 1846.6700439453125 | 1850 | 1850 | 1775.991 | 10 | 0.543 | |||
| 2018-02-27 | 4519 etc rela | 中外製薬 | 1850 | 1823.3299560546875 | 1843.3299560546875 | 1840 | 1766.391 | -6.67004 | -0.361 | |||
| 2018-02-26 | 4519 etc rela | 中外製薬 | 1853.3299560546875 | 1823.3299560546875 | 1823.3299560546875 | 1846.6700439453125 | 1772.794 | 50 | 2.783 | |||
| 2018-02-23 | 4519 etc rela | 中外製薬 | 1820 | 1786.6700439453125 | 1810 | 1796.6700439453125 | 1724.794 | -16.6599 | -0.919 | |||
| 2018-02-22 | 4519 etc rela | 中外製薬 | 1843.3299560546875 | 1800 | 1823.3299560546875 | 1813.3299560546875 | 1740.788 | -10 | -0.548 | |||
| 2018-02-21 | 4519 etc rela | 中外製薬 | 1843.3299560546875 | 1806.6700439453125 | 1816.6700439453125 | 1823.3299560546875 | 1750.388 | -43.3401 | -2.322 | |||
| 2018-02-20 | 4519 etc rela | 中外製薬 | 1876.6700439453125 | 1850 | 1866.6700439453125 | 1866.6700439453125 | 1791.994 | 6.67004 | 0.359 | |||
| 2018-02-19 | 4519 etc rela | 中外製薬 | 1863.3299560546875 | 1836.6700439453125 | 1843.3299560546875 | 1860 | 1785.591 | 53.33 | 2.952 | |||
| 2018-02-16 | 4519 etc rela | 中外製薬 | 1820 | 1776.6700439453125 | 1780 | 1806.6700439453125 | 1734.394 | 26.67 | 1.498 | |||
| 2018-02-15 | 4519 etc rela | 中外製薬 | 1786.6700439453125 | 1750 | 1750 | 1780 | 1708.791 | 26.67 | 1.521 | |||
| 2018-02-14 | 4519 etc rela | 中外製薬 | 1773.3299560546875 | 1736.6700439453125 | 1740 | 1753.3299560546875 | 1683.188 | 13.33 | 0.766 | |||
| 2018-02-13 | 4519 etc rela | 中外製薬 | 1783.3299560546875 | 1733.3299560546875 | 1760 | 1740 | 1670.391 | -20 | -1.136 | |||
| 2018-02-12 | 4519 etc rela | 中外製薬 | 1760 | 1760 | 1760 | 1760 | 1689.591 | 0 | 0 | |||
| 2018-02-09 | 4519 etc rela | 中外製薬 | 1790 | 1736.6700439453125 | 1760 | 1760 | 1689.591 | -66.67 | -3.65 | |||
| 2018-02-08 | 4519 etc rela | 中外製薬 | 1840 | 1753.3299560546875 | 1753.3299560546875 | 1826.6700439453125 | 1753.594 | 73.3401 | 4.183 | |||
| 2018-02-07 | 4519 etc rela | 中外製薬 | 1826.6700439453125 | 1746.6700439453125 | 1773.3299560546875 | 1753.3299560546875 | 1683.188 | 13.33 | 0.766 | |||
| 2018-02-06 | 4519 etc rela | 中外製薬 | 1780 | 1696.6700439453125 | 1773.3299560546875 | 1740 | 1670.391 | -103.33 | -5.606 | |||
| 2018-02-05 | 4519 etc rela | 中外製薬 | 1870 | 1813.3299560546875 | 1833.3299560546875 | 1843.3299560546875 | 1769.588 | -46.67 | -2.469 | |||
| 2018-02-02 | 4519 etc rela | 中外製薬 | 1980 | 1883.3299560546875 | 1973.3299560546875 | 1890 | 1814.391 | -106.67 | -5.342 | |||
| 2018-02-01 | 4519 etc rela | 中外製薬 | 2003.3299560546875 | 1916.6700439453125 | 1916.6700439453125 | 1996.6700439453125 | 1916.793 | 73.3401 | 3.813 | |||
| 2018-01-31 | 4519 etc rela | 中外製薬 | 1943.3299560546875 | 1920 | 1936.6700439453125 | 1923.3299560546875 | 1846.387 | -20 | -1.029 | |||
| 2018-01-30 | 4519 etc rela | 中外製薬 | 1983.3299560546875 | 1933.3299560546875 | 1960 | 1943.3299560546875 | 1865.587 | -23.3401 | -1.187 | |||
| 2018-01-29 | 4519 etc rela | 中外製薬 | 2006.6700439453125 | 1960 | 1990 | 1966.6700439453125 | 1887.994 | -30 | -1.503 | |||
| 2018-01-26 | 4519 etc rela | 中外製薬 | 2026.6700439453125 | 1983.3299560546875 | 1986.6700439453125 | 1996.6700439453125 | 1916.793 | 10 | 0.503 | |||
| 2018-01-25 | 4519 etc rela | 中外製薬 | 2006.6700439453125 | 1983.3299560546875 | 1993.3299560546875 | 1986.6700439453125 | 1907.193 | -3.32996 | -0.167 | |||
| 2018-01-24 | 4519 etc rela | 中外製薬 | 1996.6700439453125 | 1956.6700439453125 | 1956.6700439453125 | 1990 | 1910.39 | 13.33 | 0.674 | |||
| 2018-01-23 | 4519 etc rela | 中外製薬 | 1993.3299560546875 | 1956.6700439453125 | 1960 | 1976.6700439453125 | 1897.594 | 16.67 | 0.851 | |||
| 2018-01-22 | 4519 etc rela | 中外製薬 | 1960 | 1933.3299560546875 | 1950 | 1960 | 1881.59 | 0 | 0 | |||
| 2018-01-19 | 4519 etc rela | 中外製薬 | 1966.6700439453125 | 1940 | 1940 | 1960 | 1881.59 | 33.33 | 1.73 | |||
| 2018-01-18 | 4519 etc rela | 中外製薬 | 1960 | 1920 | 1943.3299560546875 | 1926.6700439453125 | 1849.594 | 16.67 | 0.873 | |||
| 2018-01-17 | 4519 etc rela | 中外製薬 | 1926.6700439453125 | 1900 | 1903.3299560546875 | 1910 | 1833.591 | -26.67 | -1.377 | |||
| 2018-01-16 | 4519 etc rela | 中外製薬 | 1943.3299560546875 | 1916.6700439453125 | 1920 | 1936.6700439453125 | 1859.194 | 16.67 | 0.868 | |||
| 2018-01-15 | 4519 etc rela | 中外製薬 | 1946.6700439453125 | 1910 | 1923.3299560546875 | 1920 | 1843.191 | -10 | -0.518 | |||
| 2018-01-12 | 4519 etc rela | 中外製薬 | 1956.6700439453125 | 1923.3299560546875 | 1953.3299560546875 | 1930 | 1852.79 | -30 | -1.531 | |||
| 2018-01-11 | 4519 etc rela | 中外製薬 | 1970 | 1946.6700439453125 | 1966.6700439453125 | 1960 | 1881.59 | -6.67004 | -0.339 | |||
| 2018-01-10 | 4519 etc rela | 中外製薬 | 1980 | 1956.6700439453125 | 1976.6700439453125 | 1966.6700439453125 | 1887.994 | -3.32996 | -0.169 | |||
| 2018-01-09 | 4519 etc rela | 中外製薬 | 2000 | 1963.3299560546875 | 2000 | 1970 | 1891.19 | -16.67 | -0.839 | |||
| 2018-01-08 | 4519 etc rela | 中外製薬 | 1986.6700439453125 | 1986.6700439453125 | 1986.6700439453125 | 1986.6700439453125 | 1907.193 | 0 | 0 | |||
| 2018-01-05 | 4519 etc rela | 中外製薬 | 1990 | 1960 | 1976.6700439453125 | 1986.6700439453125 | 1907.193 | 23.3401 | 1.189 | |||
| 2018-01-04 | 4519 etc rela | 中外製薬 | 1966.6700439453125 | 1906.6700439453125 | 1923.3299560546875 | 1963.3299560546875 | 1884.787 | 40 | 2.08 | |||
| 2018-01-03 | 4519 etc rela | 中外製薬 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1846.387 | 0 | 0 | |||
| 2018-01-02 | 4519 etc rela | 中外製薬 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1846.387 | 0 | 0 | |||
| 2018-01-01 | 4519 etc rela | 中外製薬 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1923.3299560546875 | 1846.387 | 0 | 0 |