| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 4911 etc rela | 資生堂 | 2538 | 2465 | 2501.5 | 2465 | 3066400 | -55 | -2.183 | 17.662 | |
| 2025-07-14 | 15:30 | 4911 etc rela | 資生堂 | 2594.5 | 2520 | 2580 | 2520 | 2606100 | -88 | -3.374 | -22.001 | |
| 2025-07-11 | 15:30 | 4911 etc rela | 資生堂 | 2633.5 | 2548.5 | 2572 | 2608 | 3341200 | 86 | 3.41 | 5.751 | |
| 2025-07-10 | 15:30 | 4911 etc rela | 資生堂 | 2635 | 2520.5 | 2625 | 2522 | 3159500 | -113 | -4.288 | 6.964 | |
| 2025-07-09 | 15:30 | 4911 etc rela | 資生堂 | 2684 | 2592 | 2604 | 2635 | 2953800 | 81 | 3.171 | 33.391 | |
| 2025-07-08 | 15:30 | 4911 etc rela | 資生堂 | 2603 | 2541 | 2570 | 2554 | 2214400 | -40.5 | -1.561 | 40.312 | |
| 2025-07-07 | 15:30 | 4911 etc rela | 資生堂 | 2638 | 2572.5 | 2602 | 2594.5 | 1578200 | -32.5 | -1.237 | -31.353 | |
| 2025-07-04 | 15:30 | 4911 etc rela | 資生堂 | 2714 | 2627 | 2699 | 2627 | 2299000 | -90 | -3.312 | -43.331 | |
| 2025-07-03 | 15:30 | 4911 etc rela | 資生堂 | 2747 | 2608.5 | 2648 | 2717 | 4056900 | 59 | 2.22 | 84.909 | |
| 2025-07-02 | 15:30 | 4911 etc rela | 資生堂 | 2659 | 2539 | 2590 | 2658 | 2194000 | 48 | 1.839 | -32.455 | |
| 2025-07-01 | 15:30 | 4911 etc rela | 資生堂 | 2664 | 2591.5 | 2600.5 | 2610 | 3248200 | 36.5 | 1.418 | 26.178 | |
| 2025-06-30 | 15:30 | 4911 etc rela | 資生堂 | 2607 | 2552 | 2598 | 2573.5 | 2574300 | 2.5 | 0.097 | -46.916 | |
| 2025-06-27 | 15:30 | 4911 etc rela | 資生堂 | 2633 | 2505 | 2515.5 | 2571 | 4849500 | 59 | 2.349 | 99.264 | |
| 2025-06-26 | 15:30 | 4911 etc rela | 資生堂 | 2547 | 2479 | 2486.5 | 2512 | 2433700 | 37 | 1.495 | 28.211 | |
| 2025-06-25 | 15:30 | 4911 etc rela | 資生堂 | 2519.5 | 2469.5 | 2497.5 | 2475 | 1898200 | -22.5 | -0.901 | 7.395 | |
| 2025-06-24 | 15:30 | 4911 etc rela | 資生堂 | 2528 | 2460.5 | 2500 | 2497.5 | 1767500 | 38.5 | 1.566 | 36.287 | |
| 2025-06-23 | 15:30 | 4911 etc rela | 資生堂 | 2465.5 | 2416 | 2446.5 | 2459 | 1296900 | 4.5 | 0.183 | -63.093 | |
| 2025-06-20 | 15:30 | 4911 etc rela | 資生堂 | 2478 | 2414 | 2424.5 | 2454.5 | 3514000 | 13 | 0.532 | 132.638 | |
| 2025-06-19 | 15:30 | 4911 etc rela | 資生堂 | 2500 | 2438 | 2477 | 2441.5 | 1510500 | -28.5 | -1.154 | -8.874 | |
| 2025-06-18 | 15:30 | 4911 etc rela | 資生堂 | 2477.5 | 2437.5 | 2440 | 2470 | 1657600 | 8.5 | 0.345 | -43.258 | |
| 2025-06-17 | 15:30 | 4911 etc rela | 資生堂 | 2535 | 2453 | 2459 | 2461.5 | 2921300 | 41.5 | 1.715 | 65.185 | |
| 2025-06-16 | 15:30 | 4911 etc rela | 資生堂 | 2473 | 2407.5 | 2454 | 2420 | 1768500 | -13 | -0.534 | -39.429 | |
| 2025-06-13 | 15:30 | 4911 etc rela | 資生堂 | 2497 | 2411 | 2488.5 | 2433 | 2919700 | -36.5 | -1.478 | 5.656 | |
| 2025-06-12 | 15:30 | 4911 etc rela | 資生堂 | 2546 | 2452 | 2492 | 2469.5 | 2763400 | -22.5 | -0.903 | -62.593 | |
| 2025-06-11 | 15:30 | 4911 etc rela | 資生堂 | 2658 | 2473 | 2536 | 2492 | 7387300 | -22 | -0.875 | 46.11 | |
| 2025-06-10 | 15:30 | 4911 etc rela | 資生堂 | 2534.5 | 2379 | 2406 | 2514 | 5056000 | 148 | 6.255 | 157.512 | |
| 2025-06-09 | 15:30 | 4911 etc rela | 資生堂 | 2407 | 2349 | 2401.5 | 2366 | 1963400 | -12.5 | -0.526 | -9.366 | |
| 2025-06-06 | 15:30 | 4911 etc rela | 資生堂 | 2432.5 | 2374.5 | 2390 | 2378.5 | 2166300 | -45 | -1.857 | -36.073 | |
| 2025-06-05 | 15:30 | 4911 etc rela | 資生堂 | 2492 | 2405.5 | 2420 | 2423.5 | 3388700 | -18 | -0.737 | -46.851 | |
| 2025-06-04 | 15:30 | 4911 etc rela | 資生堂 | 2470 | 2319 | 2321 | 2441.5 | 6375800 | 137 | 5.945 | 289.124 | |
| 2025-06-03 | 15:30 | 4911 etc rela | 資生堂 | 2328 | 2277 | 2279 | 2304.5 | 1638500 | 20.5 | 0.898 | -39.621 | |
| 2025-06-02 | 15:30 | 4911 etc rela | 資生堂 | 2364 | 2282 | 2310 | 2284 | 2713700 | -46 | -1.974 | -35.658 | |
| 2025-05-30 | 15:30 | 4911 etc rela | 資生堂 | 2331 | 2215.5 | 2234.5 | 2330 | 4217600 | 78.5 | 3.487 | 39.002 | |
| 2025-05-29 | 15:30 | 4911 etc rela | 資生堂 | 2305.5 | 2243 | 2298 | 2251.5 | 3034200 | -38 | -1.66 | 21.446 | |
| 2025-05-28 | 15:30 | 4911 etc rela | 資生堂 | 2352 | 2280 | 2330 | 2289.5 | 2498400 | -5.5 | -0.24 | 88.901 | |
| 2025-05-27 | 15:30 | 4911 etc rela | 資生堂 | 2295 | 2263 | 2280 | 2295 | 1322600 | 6 | 0.262 | 17.273 | |
| 2025-05-26 | 15:30 | 4911 etc rela | 資生堂 | 2295 | 2256.5 | 2262 | 2289 | 1127800 | 7 | 0.307 | -51.711 | |
| 2025-05-23 | 15:30 | 4911 etc rela | 資生堂 | 2325 | 2272.5 | 2294 | 2282 | 2335500 | 2 | 0.088 | -15.31 | |
| 2025-05-22 | 15:30 | 4911 etc rela | 資生堂 | 2297.5 | 2236 | 2242 | 2280 | 2757700 | 2.5 | 0.11 | 27.06 | |
| 2025-05-21 | 15:30 | 4911 etc rela | 資生堂 | 2343 | 2271 | 2312 | 2277.5 | 2170400 | -20 | -0.871 | -60.15 | |
| 2025-05-20 | 15:30 | 4911 etc rela | 資生堂 | 2466 | 2296.5 | 2305 | 2297.5 | 5446400 | -36 | -1.543 | 206.909 | |
| 2025-05-19 | 15:30 | 4911 etc rela | 資生堂 | 2387 | 2318.5 | 2382 | 2333.5 | 1774600 | -28.5 | -1.207 | -14.452 | |
| 2025-05-16 | 15:30 | 4911 etc rela | 資生堂 | 2435 | 2353 | 2430 | 2362 | 2074400 | -50 | -2.073 | -3.852 | |
| 2025-05-15 | 15:30 | 4911 etc rela | 資生堂 | 2426.5 | 2393 | 2420 | 2412 | 2157500 | -34.5 | -1.41 | -25.731 | |
| 2025-05-14 | 15:30 | 4911 etc rela | 資生堂 | 2492 | 2418 | 2422 | 2446.5 | 2905000 | -23 | -0.931 | -53.396 | |
| 2025-05-13 | 15:30 | 4911 etc rela | 資生堂 | 2586 | 2411 | 2550 | 2469.5 | 6233400 | 7 | 0.284 | 116.498 | |
| 2025-05-12 | 15:30 | 4911 etc rela | 資生堂 | 2480 | 2433 | 2455 | 2462.5 | 2879200 | -12.5 | -0.505 | -37.286 | |
| 2025-05-09 | 15:30 | 4911 etc rela | 資生堂 | 2497.5 | 2404.5 | 2440 | 2475 | 4591000 | 117 | 4.962 | 140.404 | |
| 2025-05-08 | 15:30 | 4911 etc rela | 資生堂 | 2358 | 2303.5 | 2340 | 2358 | 1909700 | 16.5 | 0.705 | -26.058 | |
| 2025-05-07 | 15:30 | 4911 etc rela | 資生堂 | 2371.5 | 2305.5 | 2320 | 2341.5 | 2582700 | 8 | 0.343 | -4.824 | |
| 2025-05-02 | 15:24 | 4911 etc rela | 資生堂 | 2389 | 2324 | 2354 | 2333.5 | 2713600 | -48 | -2.016 | 19.044 | |
| 2025-05-01 | 14:48 | 4911 etc rela | 資生堂 | 2390 | 2317 | 2332 | 2381.5 | 2279500 | 28 | 1.19 | -25.458 | |
| 2025-04-30 | 15:30 | 4911 etc rela | 資生堂 | 2354.5 | 2324.5 | 2336 | 2353.5 | 3058000 | -16 | -0.675 | 82.862 | |
| 2025-04-28 | 10:04 | 4911 etc rela | 資生堂 | 2392 | 2360 | 2366 | 2369.5 | 1672300 | -6 | -0.253 | -33.552 | |
| 2025-04-25 | 15:30 | 4911 etc rela | 資生堂 | 2401.5 | 2319.5 | 2335 | 2375.5 | 2516700 | 58.5 | 2.525 | 10.99 | |
| 2025-04-24 | 15:30 | 4911 etc rela | 資生堂 | 2349 | 2300 | 2300 | 2317 | 2267500 | 20.5 | 0.893 | -53.749 | |
| 2025-04-23 | 15:30 | 4911 etc rela | 資生堂 | 2358.5 | 2249 | 2275.5 | 2296.5 | 4902600 | 70.5 | 3.167 | 153.797 | |
| 2025-04-22 | 15:30 | 4911 etc rela | 資生堂 | 2239 | 2206 | 2219 | 2226 | 1931700 | 9 | 0.406 | -39.489 | |
| 2025-04-21 | 15:30 | 4911 etc rela | 資生堂 | 2264.5 | 2196 | 2264.5 | 2217 | 3192300 | -57.5 | -2.528 | 46.624 | |
| 2025-04-18 | 15:30 | 4911 etc rela | 資生堂 | 2294.5 | 2251 | 2280 | 2274.5 | 2177200 | -20.5 | -0.893 | -19.399 | |
| 2025-04-17 | 15:30 | 4911 etc rela | 資生堂 | 2302.5 | 2235 | 2258 | 2295 | 2701200 | 15 | 0.658 | -31.155 | |
| 2025-04-16 | 15:30 | 4911 etc rela | 資生堂 | 2364.5 | 2257 | 2339 | 2280 | 3923600 | -90 | -3.797 | 6.634 | |
| 2025-04-15 | 15:30 | 4911 etc rela | 資生堂 | 2507.5 | 2370 | 2505 | 2370 | 3679500 | -147.5 | -5.859 | 98.57 | |
| 2025-04-14 | 15:30 | 4911 etc rela | 資生堂 | 2582 | 2483 | 2537.5 | 2517.5 | 1853000 | 26.5 | 1.064 | -22.449 | |
| 2025-04-11 | 15:30 | 4911 etc rela | 資生堂 | 2496.5 | 2391 | 2391 | 2491 | 2389400 | -53 | -2.083 | -38.418 | |
| 2025-04-10 | 15:30 | 4911 etc rela | 資生堂 | 2563 | 2468 | 2503.5 | 2544 | 3880000 | 231 | 9.987 | 3.497 | |
| 2025-04-09 | 15:30 | 4911 etc rela | 資生堂 | 2347 | 2235 | 2321 | 2313 | 3748900 | -31.5 | -1.344 | 27.388 | |
| 2025-04-08 | 15:30 | 4911 etc rela | 資生堂 | 2385 | 2304 | 2349.5 | 2344.5 | 2942900 | 95 | 4.223 | -42.063 | |
| 2025-04-07 | 15:30 | 4911 etc rela | 資生堂 | 2400.5 | 2233 | 2347 | 2249.5 | 5079500 | -358 | -13.73 | 83.973 | |
| 2025-04-04 | 15:30 | 4911 etc rela | 資生堂 | 2677 | 2570 | 2677 | 2607.5 | 2761000 | -92 | -3.408 | 27.836 | |
| 2025-04-03 | 15:30 | 4911 etc rela | 資生堂 | 2703.5 | 2633 | 2634.5 | 2699.5 | 2159800 | -35 | -1.28 | 13.453 | |
| 2025-04-02 | 15:30 | 4911 etc rela | 資生堂 | 2824 | 2720.5 | 2808 | 2734.5 | 1903700 | -82.5 | -2.929 | -1.861 | |
| 2025-04-01 | 15:30 | 4911 etc rela | 資生堂 | 2875 | 2789 | 2868.5 | 2817 | 1939800 | -3 | -0.106 | -48.625 | |
| 2025-03-31 | 15:30 | 4911 etc rela | 資生堂 | 2855.5 | 2716 | 2779.5 | 2820 | 3775800 | -34 | -1.191 | 143.192 | |
| 2025-03-28 | 15:30 | 4911 etc rela | 資生堂 | 2903.5 | 2835.5 | 2880 | 2854 | 1552600 | -29.5 | -1.023 | -17.274 | |
| 2025-03-27 | 15:30 | 4911 etc rela | 資生堂 | 2883.5 | 2833 | 2860 | 2883.5 | 1876800 | 31 | 1.087 | -31.466 | |
| 2025-03-26 | 15:30 | 4911 etc rela | 資生堂 | 2909 | 2834 | 2881 | 2852.5 | 2738500 | -19.5 | -0.679 | 17.487 | |
| 2025-03-25 | 15:30 | 4911 etc rela | 資生堂 | 2914 | 2843.5 | 2860 | 2872 | 2330900 | 44.5 | 1.574 | 20.305 | |
| 2025-03-24 | 15:30 | 4911 etc rela | 資生堂 | 2869.5 | 2826 | 2847 | 2827.5 | 1937500 | -22 | -0.772 | -44.333 | |
| 2025-03-21 | 15:30 | 4911 etc rela | 資生堂 | 2888 | 2828.5 | 2850 | 2849.5 | 3480500 | -47.5 | -1.64 | 3.349 | |
| 2025-03-19 | 15:30 | 4911 etc rela | 資生堂 | 2934.5 | 2888 | 2924 | 2897 | 3367700 | -59 | -1.996 | -14.155 | |
| 2025-03-18 | 15:30 | 4911 etc rela | 資生堂 | 2968 | 2908.5 | 2933 | 2956 | 3923000 | 66 | 2.284 | -21.386 | |
| 2025-03-17 | 15:30 | 4911 etc rela | 資生堂 | 2933.5 | 2842 | 2850 | 2890 | 4990200 | 50 | 1.761 | -16.766 | |
| 2025-03-14 | 15:30 | 4911 etc rela | 資生堂 | 2857.5 | 2635 | 2645 | 2840 | 5995400 | 160 | 5.97 | 93.662 | |
| 2025-03-13 | 15:30 | 4911 etc rela | 資生堂 | 2732.5 | 2655 | 2732.5 | 2680 | 3095800 | -31.5 | -1.162 | -3.845 | |
| 2025-03-12 | 15:30 | 4911 etc rela | 資生堂 | 2732 | 2665.5 | 2685 | 2711.5 | 3219600 | 11.5 | 0.426 | -38.654 | |
| 2025-03-11 | 15:30 | 4911 etc rela | 資生堂 | 2840.5 | 2671 | 2814 | 2700 | 5248300 | -122 | -4.323 | 86.222 | |
| 2025-03-10 | 15:30 | 4911 etc rela | 資生堂 | 2843 | 2771.5 | 2800 | 2822 | 2818300 | 27.5 | 0.984 | -37.002 | |
| 2025-03-07 | 15:30 | 4911 etc rela | 資生堂 | 2920 | 2760 | 2830 | 2794.5 | 4473600 | -15 | -0.534 | 63.157 | |
| 2025-03-06 | 15:30 | 4911 etc rela | 資生堂 | 2862 | 2794 | 2855 | 2809.5 | 2741900 | -37.5 | -1.317 | -39.486 | |
| 2025-03-05 | 15:30 | 4911 etc rela | 資生堂 | 2870 | 2730.5 | 2752 | 2847 | 4531000 | 127.5 | 4.688 | 67.005 | |
| 2025-03-04 | 15:30 | 4911 etc rela | 資生堂 | 2797.5 | 2682.5 | 2746 | 2719.5 | 2713100 | -1.5 | -0.055 | -3.954 | |
| 2025-03-03 | 15:30 | 4911 etc rela | 資生堂 | 2736.5 | 2687.5 | 2715 | 2721 | 2824800 | 5 | 0.184 | -37.549 | |
| 2025-02-28 | 15:30 | 4911 etc rela | 資生堂 | 2746 | 2673 | 2707.5 | 2716 | 4523200 | -33.5 | -1.218 | -21.513 | |
| 2025-02-27 | 15:30 | 4911 etc rela | 資生堂 | 2869 | 2741 | 2810 | 2749.5 | 5763000 | -46.5 | -1.663 | -36.17 | |
| 2025-02-26 | 15:30 | 4911 etc rela | 資生堂 | 2854 | 2716 | 2718 | 2796 | 9028600 | 87 | 3.212 | 115.727 | |
| 2025-02-25 | 15:30 | 4911 etc rela | 資生堂 | 2728.5 | 2626 | 2675 | 2709 | 4185200 | 18.5 | 0.688 | -72.937 | |
| 2025-02-21 | 15:30 | 4911 etc rela | 資生堂 | 2844.5 | 2642.5 | 2699.5 | 2690.5 | 15464800 | 23.5 | 0.881 | -55.312 | |
| 2025-02-20 | 15:30 | 4911 etc rela | 資生堂 | 2872 | 2630.5 | 2700 | 2667 | 34606200 | -2 | -0.075 | 22.851 | |
| 2025-02-19 | 15:30 | 4911 etc rela | 資生堂 | 2684 | 2307.5 | 2339.5 | 2669 | 28169200 | 308 | 13.045 | 491.765 | |
| 2025-02-18 | 15:30 | 4911 etc rela | 資生堂 | 2436 | 2361 | 2433 | 2361 | 4760200 | -81 | -3.317 | 14.381 | |
| 2025-02-17 | 15:30 | 4911 etc rela | 資生堂 | 2535.5 | 2431 | 2526 | 2442 | 4161700 | -114 | -4.46 | 0.797 | |
| 2025-02-14 | 15:30 | 4911 etc rela | 資生堂 | 2675 | 2556 | 2670 | 2556 | 4128800 | -97.5 | -3.674 | -42.521 | |
| 2025-02-13 | 15:30 | 4911 etc rela | 資生堂 | 2681 | 2505 | 2505 | 2653.5 | 7183100 | 149 | 5.949 | -29.911 | |
| 2025-02-12 | 15:30 | 4911 etc rela | 資生堂 | 2608 | 2488 | 2500 | 2504.5 | 10248600 | -27.5 | -1.086 | 165.103 | |
| 2025-02-10 | 15:30 | 4911 etc rela | 資生堂 | 2555 | 2496 | 2500 | 2532 | 3865900 | 63 | 2.552 | 13.055 | |
| 2025-02-07 | 15:30 | 4911 etc rela | 資生堂 | 2518 | 2469 | 2513 | 2469 | 3419500 | -37.5 | -1.496 | 41.694 | |
| 2025-02-06 | 15:30 | 4911 etc rela | 資生堂 | 2521 | 2485.5 | 2500 | 2506.5 | 2413300 | -2 | -0.08 | -44.201 | |
| 2025-02-05 | 15:30 | 4911 etc rela | 資生堂 | 2555 | 2496.5 | 2545 | 2508.5 | 4325000 | -54.5 | -2.126 | 156.19 | |
| 2025-02-04 | 15:30 | 4911 etc rela | 資生堂 | 2595 | 2555 | 2590.5 | 2563 | 1688200 | 11 | 0.431 | -35.171 | |
| 2025-02-03 | 15:30 | 4911 etc rela | 資生堂 | 2588.5 | 2546.5 | 2580 | 2552 | 2604100 | -65.5 | -2.502 | 47.424 | |
| 2025-01-31 | 15:30 | 4911 etc rela | 資生堂 | 2642 | 2600.5 | 2642 | 2617.5 | 1766400 | -24.5 | -0.927 | -2.258 | |
| 2025-01-30 | 15:30 | 4911 etc rela | 資生堂 | 2650 | 2615 | 2641.5 | 2642 | 1807200 | -6.5 | -0.245 | -24.134 | |
| 2025-01-29 | 15:30 | 4911 etc rela | 資生堂 | 2665 | 2621 | 2633.5 | 2648.5 | 2382100 | 3.5 | 0.132 | 13.9 | |
| 2025-01-28 | 15:30 | 4911 etc rela | 資生堂 | 2665 | 2613 | 2649 | 2645 | 2091400 | 2 | 0.076 | -21.963 | |
| 2025-01-27 | 15:30 | 4911 etc rela | 資生堂 | 2650 | 2580 | 2600 | 2643 | 2680000 | 76.5 | 2.981 | 75.922 | |
| 2025-01-24 | 15:30 | 4911 etc rela | 資生堂 | 2613 | 2566.5 | 2595 | 2566.5 | 1523400 | -22.5 | -0.869 | -19.461 | |
| 2025-01-23 | 15:30 | 4911 etc rela | 資生堂 | 2624.5 | 2581.5 | 2591.5 | 2589 | 1891500 | -14.5 | -0.557 | -6.5 | |
| 2025-01-22 | 15:30 | 4911 etc rela | 資生堂 | 2620 | 2593 | 2612 | 2603.5 | 2023000 | -4 | -0.153 | 23.278 | |
| 2025-01-21 | 15:30 | 4911 etc rela | 資生堂 | 2613 | 2578 | 2609 | 2607.5 | 1641000 | 27.5 | 1.066 | -35.292 | |
| 2025-01-20 | 15:30 | 4911 etc rela | 資生堂 | 2654 | 2571 | 2629 | 2580 | 2536000 | -15 | -0.578 | -43.782 | |
| 2025-01-17 | 15:30 | 4911 etc rela | 資生堂 | 2609 | 2533.5 | 2557 | 2595 | 4511000 | 88 | 3.51 | 100 | |
| 2025-01-16 | 15:30 | 4911 etc rela | 資生堂 | 2584 | 2495 | 2562 | 2507 | 2255500 | -10 | -0.397 | 39.685 | |
| 2025-01-15 | 15:30 | 4911 etc rela | 資生堂 | 2550 | 2500.5 | 2532 | 2517 | 1614700 | -1.5 | -0.06 | -55.669 | |
| 2025-01-14 | 15:30 | 4911 etc rela | 資生堂 | 2563.5 | 2497.5 | 2555.5 | 2518.5 | 3642400 | -66.5 | -2.573 | 31.476 | |
| 2025-01-10 | 15:30 | 4911 etc rela | 資生堂 | 2646 | 2585 | 2630 | 2585 | 2770400 | -46.5 | -1.767 | 8.745 | |
| 2025-01-09 | 15:30 | 4911 etc rela | 資生堂 | 2680.5 | 2620 | 2678 | 2631.5 | 2547600 | -49.5 | -1.846 | 33.543 | |
| 2025-01-08 | 15:30 | 4911 etc rela | 資生堂 | 2741.5 | 2672 | 2739.5 | 2681 | 1907700 | -50 | -1.831 | 12.682 | |
| 2025-01-07 | 15:30 | 4911 etc rela | 資生堂 | 2738.5 | 2683 | 2719 | 2731 | 1693000 | 17 | 0.626 | -28.317 | |
| 2025-01-06 | 15:30 | 4911 etc rela | 資生堂 | 2784 | 2707 | 2770 | 2714 | 2361800 | -72.5 | -2.602 | 57.443 | |
| 2024-12-30 | 15:30 | 4911 etc rela | 資生堂 | 2812.5 | 2766.5 | 2777 | 2786.5 | 1500100 | -10.5 | -0.375 | -33.732 | |
| 2024-12-27 | 15:30 | 4911 etc rela | 資生堂 | 2816 | 2718 | 2720 | 2797 | 2263700 | 72 | 2.642 | -1.655 | |
| 2024-12-26 | 13:50 | 4911 etc rela | 資生堂 | 2740 | 2682 | 2683 | 2725 | 2301800 | 46 | 1.717 | 37.413 | |
| 2024-12-25 | 15:30 | 4911 etc rela | 資生堂 | 2694.5 | 2652.5 | 2684 | 2679 | 1675100 | -4 | -0.149 | -14.592 | |
| 2024-12-24 | 15:30 | 4911 etc rela | 資生堂 | 2707 | 2663 | 2695 | 2683 | 1961300 | -14 | -0.519 | 16.967 | |
| 2024-12-23 | 15:30 | 4911 etc rela | 資生堂 | 2719 | 2677 | 2719 | 2697 | 1676800 | -13.5 | -0.498 | -46.94 | |
| 2024-12-20 | 15:30 | 4911 etc rela | 資生堂 | 2762 | 2690 | 2760 | 2710.5 | 3160200 | -52.5 | -1.9 | 47.659 | |
| 2024-12-19 | 15:30 | 4911 etc rela | 資生堂 | 2789 | 2737 | 2750 | 2763 | 2140200 | -4.5 | -0.163 | 5.035 | |
| 2024-12-18 | 15:30 | 4911 etc rela | 資生堂 | 2814 | 2763.5 | 2797.5 | 2767.5 | 2037600 | -19.5 | -0.7 | 13.294 | |
| 2024-12-17 | 15:30 | 4911 etc rela | 資生堂 | 2809 | 2746.5 | 2747 | 2787 | 1798500 | 41 | 1.493 | -8.946 | |
| 2024-12-16 | 15:30 | 4911 etc rela | 資生堂 | 2824.5 | 2741 | 2819.5 | 2746 | 1975200 | -55 | -1.964 | -28.991 | |
| 2024-12-13 | 15:30 | 4911 etc rela | 資生堂 | 2857 | 2798 | 2803 | 2801 | 2781600 | -32 | -1.13 | -5.243 | |
| 2024-12-12 | 15:30 | 4911 etc rela | 資生堂 | 2842.5 | 2780 | 2794 | 2833 | 2935500 | 39 | 1.396 | 13.814 | |
| 2024-12-11 | 15:30 | 4911 etc rela | 資生堂 | 2812 | 2772 | 2800 | 2794 | 2579200 | -19.5 | -0.693 | -70.427 | |
| 2024-12-10 | 15:30 | 4911 etc rela | 資生堂 | 2910.5 | 2793.5 | 2850 | 2813.5 | 8721500 | 107 | 3.953 | 93.283 | |
| 2024-12-09 | 15:30 | 4911 etc rela | 資生堂 | 2770 | 2693 | 2735.5 | 2706.5 | 4512300 | -27.5 | -1.006 | 29.701 | |
| 2024-12-06 | 15:30 | 4911 etc rela | 資生堂 | 2764 | 2722.5 | 2725 | 2734 | 3479000 | 16.5 | 0.607 | 14.603 | |
| 2024-12-05 | 15:30 | 4911 etc rela | 資生堂 | 2720 | 2682 | 2693 | 2717.5 | 3035700 | 17 | 0.63 | -34.164 | |
| 2024-12-04 | 15:30 | 4911 etc rela | 資生堂 | 2723.5 | 2655 | 2656 | 2700.5 | 4611000 | 46 | 1.733 | -8.164 | |
| 2024-12-03 | 15:30 | 4911 etc rela | 資生堂 | 2719.5 | 2654.5 | 2676 | 2654.5 | 5020900 | -12 | -0.45 | -51.673 | |
| 2024-12-02 | 15:30 | 4911 etc rela | 資生堂 | 2734.5 | 2615 | 2710 | 2666.5 | 10389400 | -189 | -6.619 | 389.051 | |
| 2024-11-29 | 15:30 | 4911 etc rela | 資生堂 | 2927.5 | 2848 | 2862 | 2855.5 | 2124400 | -21 | -0.73 | -2.778 | |
| 2024-11-28 | 15:30 | 4911 etc rela | 資生堂 | 2876.5 | 2790 | 2807 | 2876.5 | 2185100 | 70.5 | 2.512 | 9.556 | |
| 2024-11-27 | 09:42 | 4911 etc rela | 資生堂 | 2835 | 2772 | 2822 | 2806 | 1994500 | -29.5 | -1.04 | -23.421 | |
| 2024-11-26 | 09:15 | 4911 etc rela | 資生堂 | 2878 | 2808 | 2840 | 2835.5 | 2604500 | 2.5 | 0.088 | -43.928 | |
| 2024-11-25 | 15:30 | 4911 etc rela | 資生堂 | 2842 | 2752.5 | 2753 | 2833 | 4644900 | 104 | 3.811 | 116.586 | |
| 2024-11-22 | 15:30 | 4911 etc rela | 資生堂 | 2764 | 2714 | 2750 | 2729 | 2144600 | -19 | -0.691 | 43.279 | |
| 2024-11-21 | 15:30 | 4911 etc rela | 資生堂 | 2762 | 2725 | 2739.5 | 2748 | 1496800 | 7.5 | 0.274 | -26.757 | |
| 2024-11-20 | 15:30 | 4911 etc rela | 資生堂 | 2782 | 2710 | 2724 | 2740.5 | 2043600 | 10 | 0.366 | -17.444 | |
| 2024-11-19 | 15:30 | 4911 etc rela | 資生堂 | 2804 | 2727 | 2777.5 | 2730.5 | 2475400 | -39 | -1.408 | -18.621 | |
| 2024-11-18 | 15:30 | 4911 etc rela | 資生堂 | 2789 | 2740 | 2747 | 2769.5 | 3041800 | -5.5 | -0.198 | -10.139 | |
| 2024-11-15 | 15:30 | 4911 etc rela | 資生堂 | 2840 | 2775 | 2812.5 | 2775 | 3385000 | -27.5 | -0.981 | -10.352 | |
| 2024-11-14 | 15:30 | 4911 etc rela | 資生堂 | 2882 | 2796.5 | 2865 | 2802.5 | 3775900 | -39 | -1.373 | 14.234 | |
| 2024-11-13 | 15:30 | 4911 etc rela | 資生堂 | 2878.5 | 2835 | 2837 | 2841.5 | 3305400 | -10 | -0.351 | -8.92 | |
| 2024-11-12 | 15:30 | 4911 etc rela | 資生堂 | 2896.5 | 2832.5 | 2861 | 2851.5 | 3629100 | -2.5 | -0.088 | -38.303 | |
| 2024-11-11 | 15:30 | 4911 etc rela | 資生堂 | 2935.5 | 2845 | 2935 | 2854 | 5882100 | -105 | -3.548 | -42.754 | |
| 2024-11-08 | 15:30 | 4911 etc rela | 資生堂 | 2982 | 2862.5 | 2927 | 2959 | 10275100 | -223 | -7.008 | 174.831 | |
| 2024-11-07 | 15:30 | 4911 etc rela | 資生堂 | 3192 | 3111 | 3125 | 3182 | 3738700 | 64 | 2.053 | 18.201 | |
| 2024-11-06 | 15:30 | 4911 etc rela | 資生堂 | 3206 | 3118 | 3200 | 3118 | 3163000 | -82 | -2.562 | 25.421 | |
| 2024-11-05 | 15:30 | 4911 etc rela | 資生堂 | 3200 | 3161 | 3178 | 3200 | 2521900 | 42 | 1.33 | -43.374 | |
| 2024-11-01 | 15:00 | 4911 etc rela | 資生堂 | 3226 | 3135 | 3192 | 3158 | 4453600 | -202 | -6.012 | 160.979 | |
| 2024-10-31 | 15:00 | 4911 etc rela | 資生堂 | 3395 | 3346 | 3361 | 3360 | 1706500 | -23 | -0.68 | -31.383 | |
| 2024-10-30 | 15:00 | 4911 etc rela | 資生堂 | 3420 | 3376 | 3411 | 3383 | 2487000 | -35 | -1.024 | 18.762 | |
| 2024-10-29 | 15:00 | 4911 etc rela | 資生堂 | 3426 | 3337 | 3350 | 3418 | 2094100 | 79 | 2.366 | 32.807 | |
| 2024-10-28 | 15:00 | 4911 etc rela | 資生堂 | 3395 | 3295 | 3316 | 3339 | 1576800 | 12 | 0.361 | -0.593 | |
| 2024-10-25 | 15:00 | 4911 etc rela | 資生堂 | 3347 | 3291 | 3305 | 3327 | 1586200 | 36 | 1.094 | -13.09 | |
| 2024-10-24 | 15:00 | 4911 etc rela | 資生堂 | 3333 | 3281 | 3317 | 3291 | 1825100 | -69 | -2.054 | -29.109 | |
| 2024-10-23 | 15:00 | 4911 etc rela | 資生堂 | 3430 | 3357 | 3423 | 3360 | 2574500 | -31 | -0.914 | 50.75 | |
| 2024-10-22 | 15:00 | 4911 etc rela | 資生堂 | 3435 | 3355 | 3400 | 3391 | 1707800 | -17 | -0.499 | 31.917 | |
| 2024-10-21 | 15:00 | 4911 etc rela | 資生堂 | 3462 | 3397 | 3446 | 3408 | 1294600 | -4 | -0.117 | -60.4 | |
| 2024-10-18 | 15:00 | 4911 etc rela | 資生堂 | 3449 | 3382 | 3447 | 3412 | 3269200 | -44 | -1.273 | -6.047 | |
| 2024-10-17 | 15:00 | 4911 etc rela | 資生堂 | 3496 | 3422 | 3474 | 3456 | 3479600 | 30 | 0.876 | -34.558 | |
| 2024-10-16 | 15:00 | 4911 etc rela | 資生堂 | 3585 | 3410 | 3576 | 3426 | 5317100 | -260 | -7.054 | 223.661 | |
| 2024-10-15 | 15:00 | 4911 etc rela | 資生堂 | 3717 | 3653 | 3705 | 3686 | 1642800 | -4 | -0.108 | 7.499 | |
| 2024-10-11 | 15:00 | 4911 etc rela | 資生堂 | 3700 | 3642 | 3673 | 3690 | 1528200 | 0 | 0 | -20.917 | |
| 2024-10-10 | 15:00 | 4911 etc rela | 資生堂 | 3709 | 3632 | 3688 | 3690 | 1932400 | -38 | -1.019 | -58.216 | |
| 2024-10-09 | 15:00 | 4911 etc rela | 資生堂 | 3773 | 3609 | 3649 | 3728 | 4624700 | 124 | 3.441 | -4.034 | |
| 2024-10-08 | 15:00 | 4911 etc rela | 資生堂 | 3824 | 3601 | 3811 | 3604 | 4819100 | -232 | -6.048 | 111.383 | |
| 2024-10-07 | 15:00 | 4911 etc rela | 資生堂 | 3888 | 3832 | 3880 | 3836 | 2279800 | 14 | 0.366 | 4.296 | |
| 2024-10-04 | 15:00 | 4911 etc rela | 資生堂 | 3822 | 3730 | 3730 | 3822 | 2185900 | 41 | 1.084 | -36.727 | |
| 2024-10-03 | 15:00 | 4911 etc rela | 資生堂 | 3878 | 3749 | 3862 | 3781 | 3454700 | -31 | -0.813 | -9.046 | |
| 2024-10-02 | 15:00 | 4911 etc rela | 資生堂 | 3858 | 3745 | 3778 | 3812 | 3798300 | -36 | -0.936 | 21.846 | |
| 2024-10-01 | 15:00 | 4911 etc rela | 資生堂 | 3877 | 3777 | 3821 | 3848 | 3117300 | -27 | -0.697 | -36.421 | |
| 2024-09-30 | 15:00 | 4911 etc rela | 資生堂 | 3944 | 3834 | 3873 | 3875 | 4903000 | -111 | -2.785 | -31.623 | |
| 2024-09-27 | 15:00 | 4911 etc rela | 資生堂 | 4050 | 3897 | 3898 | 3986 | 7170500 | 201 | 5.31 | 10.394 | |
| 2024-09-26 | 15:00 | 4911 etc rela | 資生堂 | 3829 | 3566 | 3645 | 3785 | 6495400 | 114 | 3.105 | -6.458 | |
| 2024-09-25 | 15:00 | 4911 etc rela | 資生堂 | 3792 | 3617 | 3624 | 3671 | 6943800 | 111 | 3.118 | 51.13 | |
| 2024-09-24 | 15:00 | 4911 etc rela | 資生堂 | 3565 | 3427 | 3440 | 3560 | 4594600 | 146 | 4.277 | 53.394 | |
| 2024-09-20 | 15:00 | 4911 etc rela | 資生堂 | 3438 | 3376 | 3402 | 3414 | 2995300 | 44 | 1.306 | 84.258 | |
| 2024-09-19 | 15:00 | 4911 etc rela | 資生堂 | 3386 | 3344 | 3356 | 3370 | 1625600 | 23 | 0.687 | -31.482 | |
| 2024-09-18 | 15:00 | 4911 etc rela | 資生堂 | 3396 | 3320 | 3363 | 3347 | 2372500 | 9 | 0.27 | -24.544 | |
| 2024-09-17 | 15:00 | 4911 etc rela | 資生堂 | 3360 | 3288 | 3337 | 3338 | 3144200 | -7 | -0.209 | -34.557 | |
| 2024-09-13 | 15:00 | 4911 etc rela | 資生堂 | 3353 | 3221 | 3248 | 3345 | 4804500 | 133 | 4.141 | 72.786 | |
| 2024-09-12 | 15:00 | 4911 etc rela | 資生堂 | 3216 | 3124 | 3124 | 3212 | 2780600 | 91 | 2.916 | -25.892 | |
| 2024-09-11 | 15:00 | 4911 etc rela | 資生堂 | 3169 | 3064 | 3157 | 3121 | 3752100 | -78 | -2.438 | 71.227 | |
| 2024-09-10 | 15:00 | 4911 etc rela | 資生堂 | 3260 | 3189 | 3241 | 3199 | 2191300 | -7 | -0.218 | -35.034 | |
| 2024-09-09 | 15:00 | 4911 etc rela | 資生堂 | 3231 | 3151 | 3200 | 3206 | 3373000 | -41 | -1.263 | -30.522 | |
| 2024-09-06 | 15:00 | 4911 etc rela | 資生堂 | 3266 | 3126 | 3139 | 3247 | 4854800 | 152 | 4.911 | 58.034 | |
| 2024-09-05 | 15:00 | 4911 etc rela | 資生堂 | 3146 | 3055 | 3060 | 3095 | 3072000 | 1 | 0.032 | -27.882 | |
| 2024-09-04 | 15:00 | 4911 etc rela | 資生堂 | 3180 | 3082 | 3166 | 3094 | 4259700 | -116 | -3.614 | 56.25 | |
| 2024-09-03 | 15:00 | 4911 etc rela | 資生堂 | 3232 | 3171 | 3211 | 3210 | 2726200 | -3 | -0.093 | 16.36 | |
| 2024-09-02 | 15:00 | 4911 etc rela | 資生堂 | 3285 | 3203 | 3265 | 3213 | 2342900 | -48 | -1.472 | -44.303 | |
| 2024-08-30 | 15:00 | 4911 etc rela | 資生堂 | 3267 | 3214 | 3256 | 3261 | 4206500 | -14 | -0.427 | 25.578 | |
| 2024-08-29 | 15:00 | 4911 etc rela | 資生堂 | 3310 | 3245 | 3300 | 3275 | 3349700 | -68 | -2.034 | 45.266 | |
| 2024-08-28 | 15:00 | 4911 etc rela | 資生堂 | 3395 | 3309 | 3372 | 3343 | 2305900 | -71 | -2.08 | 56.322 | |
| 2024-08-27 | 15:00 | 4911 etc rela | 資生堂 | 3424 | 3352 | 3360 | 3414 | 1475100 | 25 | 0.738 | -46.813 | |
| 2024-08-26 | 15:00 | 4911 etc rela | 資生堂 | 3465 | 3368 | 3390 | 3389 | 2773400 | 29 | 0.863 | 41.226 | |
| 2024-08-23 | 15:00 | 4911 etc rela | 資生堂 | 3403 | 3340 | 3398 | 3360 | 1963800 | -7 | -0.208 | -46.645 | |
| 2024-08-22 | 15:00 | 4911 etc rela | 資生堂 | 3430 | 3356 | 3374 | 3367 | 3680600 | 25 | 0.748 | -42.855 | |
| 2024-08-21 | 15:00 | 4911 etc rela | 資生堂 | 3507 | 3336 | 3507 | 3342 | 6440800 | -211 | -5.939 | 112.743 | |
| 2024-08-20 | 15:00 | 4911 etc rela | 資生堂 | 3582 | 3474 | 3503 | 3553 | 3027500 | 73 | 2.098 | 1.885 | |
| 2024-08-19 | 15:00 | 4911 etc rela | 資生堂 | 3525 | 3444 | 3521 | 3480 | 2971500 | -40 | -1.136 | -31.108 | |
| 2024-08-16 | 15:00 | 4911 etc rela | 資生堂 | 3537 | 3395 | 3411 | 3520 | 4313300 | 120 | 3.529 | 18.189 | |
| 2024-08-15 | 15:00 | 4911 etc rela | 資生堂 | 3428 | 3362 | 3400 | 3400 | 3649500 | -26 | -0.759 | -15.403 | |
| 2024-08-14 | 15:00 | 4911 etc rela | 資生堂 | 3527 | 3397 | 3455 | 3426 | 4314000 | 11 | 0.322 | -40.983 | |
| 2024-08-13 | 15:00 | 4911 etc rela | 資生堂 | 3467 | 3330 | 3412 | 3415 | 7309800 | 65 | 1.94 | -62.607 | |
| 2024-08-09 | 15:00 | 4911 etc rela | 資生堂 | 3812 | 3174 | 3811 | 3350 | 19548400 | -460 | -12.073 | 420.638 | |
| 2024-08-08 | 15:00 | 4911 etc rela | 資生堂 | 3815 | 3810 | 3810 | 3810 | 3754700 | -700 | -15.521 | -4.8 | |
| 2024-08-07 | 15:00 | 4911 etc rela | 資生堂 | 4535 | 4278 | 4350 | 4510 | 3944000 | 64 | 1.439 | -8.104 | |
| 2024-08-06 | 15:00 | 4911 etc rela | 資生堂 | 4463 | 4278 | 4278 | 4446 | 4291800 | 238 | 5.656 | -6.631 | |
| 2024-08-05 | 15:00 | 4911 etc rela | 資生堂 | 4431 | 4142 | 4264 | 4208 | 4596600 | -301 | -6.676 | 40.196 | |
| 2024-08-02 | 15:00 | 4911 etc rela | 資生堂 | 4533 | 4435 | 4449 | 4509 | 3278700 | -116 | -2.508 | 47.603 | |
| 2024-08-01 | 15:00 | 4911 etc rela | 資生堂 | 4673 | 4571 | 4673 | 4625 | 2221300 | -95 | -2.013 | -34.143 | |
| 2024-07-31 | 15:00 | 4911 etc rela | 資生堂 | 4760 | 4556 | 4679 | 4720 | 3372900 | 2 | 0.042 | 121.014 | |
| 2024-07-30 | 15:00 | 4911 etc rela | 資生堂 | 4740 | 4632 | 4735 | 4718 | 1526100 | -8 | -0.169 | -16.433 | |
| 2024-07-29 | 15:00 | 4911 etc rela | 資生堂 | 4736 | 4617 | 4641 | 4726 | 1826200 | 110 | 2.383 | -26.87 | |
| 2024-07-26 | 15:00 | 4911 etc rela | 資生堂 | 4646 | 4531 | 4555 | 4616 | 2497200 | 84 | 1.853 | -22.189 | |
| 2024-07-25 | 15:00 | 4911 etc rela | 資生堂 | 4602 | 4457 | 4510 | 4532 | 3209300 | -26 | -0.57 | 70.662 | |
| 2024-07-24 | 15:00 | 4911 etc rela | 資生堂 | 4660 | 4545 | 4639 | 4558 | 1880500 | -123 | -2.628 | 44.277 | |
| 2024-07-23 | 15:00 | 4911 etc rela | 資生堂 | 4719 | 4660 | 4710 | 4681 | 1303400 | -5 | -0.107 | -23.697 | |
| 2024-07-22 | 15:00 | 4911 etc rela | 資生堂 | 4695 | 4590 | 4644 | 4686 | 1708200 | 68 | 1.472 | 25.973 | |
| 2024-07-19 | 15:00 | 4911 etc rela | 資生堂 | 4637 | 4587 | 4633 | 4618 | 1356000 | -46 | -0.986 | -47.794 | |
| 2024-07-18 | 15:00 | 4911 etc rela | 資生堂 | 4664 | 4591 | 4600 | 4664 | 2597400 | 72 | 1.568 | 9.864 | |
| 2024-07-17 | 15:00 | 4911 etc rela | 資生堂 | 4604 | 4526 | 4530 | 4592 | 2364200 | 70 | 1.548 | -15.847 | |
| 2024-07-16 | 15:00 | 4911 etc rela | 資生堂 | 4634 | 4507 | 4631 | 4522 | 2809400 | -167 | -3.562 | -4.413 | |
| 2024-07-12 | 15:00 | 4911 etc rela | 資生堂 | 4743 | 4591 | 4600 | 4689 | 2939100 | 86 | 1.868 | 27.416 | |
| 2024-07-11 | 15:00 | 4911 etc rela | 資生堂 | 4635 | 4550 | 4550 | 4603 | 2306700 | 53 | 1.165 | -19.032 | |
| 2024-07-10 | 15:00 | 4911 etc rela | 資生堂 | 4633 | 4502 | 4611 | 4550 | 2848900 | -114 | -2.444 | 56.74 | |
| 2024-07-09 | 15:00 | 4911 etc rela | 資生堂 | 4687 | 4645 | 4664 | 4664 | 1817600 | 0 | 0 | -0.829 | |
| 2024-07-08 | 15:00 | 4911 etc rela | 資生堂 | 4693 | 4635 | 4675 | 4664 | 1832800 | -4 | -0.086 | 39.525 | |
| 2024-07-05 | 15:00 | 4911 etc rela | 資生堂 | 4668 | 4614 | 4636 | 4668 | 1313600 | 63 | 1.368 | -12.706 | |
| 2024-07-04 | 15:00 | 4911 etc rela | 資生堂 | 4666 | 4590 | 4637 | 4605 | 1504800 | -30 | -0.647 | -13.636 | |
| 2024-07-03 | 15:00 | 4911 etc rela | 資生堂 | 4649 | 4565 | 4587 | 4635 | 1742400 | 47 | 1.024 | 5.876 | |
| 2024-07-02 | 15:00 | 4911 etc rela | 資生堂 | 4634 | 4574 | 4600 | 4588 | 1645700 | -22 | -0.477 | -12.379 | |
| 2024-07-01 | 15:00 | 4911 etc rela | 資生堂 | 4610 | 4551 | 4580 | 4610 | 1878200 | 22 | 0.48 | -59.602 | |
| 2024-06-28 | 15:00 | 4911 etc rela | 資生堂 | 4793 | 4571 | 4770 | 4588 | 4649200 | -239 | -4.951 | 160.386 | |
| 2024-06-27 | 15:00 | 4911 etc rela | 資生堂 | 4862 | 4783 | 4847 | 4827 | 1785500 | -12 | -0.248 | -29.544 | |
| 2024-06-26 | 15:00 | 4911 etc rela | 資生堂 | 4849 | 4734 | 4739 | 4839 | 2534200 | 99 | 2.089 | -1.825 | |
| 2024-06-25 | 15:00 | 4911 etc rela | 資生堂 | 4800 | 4702 | 4730 | 4740 | 2581300 | 40 | 0.851 | 7.019 | |
| 2024-06-24 | 15:00 | 4911 etc rela | 資生堂 | 4823 | 4695 | 4813 | 4700 | 2412000 | -43 | -0.907 | -31.785 | |
| 2024-06-21 | 15:00 | 4911 etc rela | 資生堂 | 4814 | 4652 | 4660 | 4743 | 3535900 | 102 | 2.198 | 38.625 | |
| 2024-06-20 | 15:00 | 4911 etc rela | 資生堂 | 4686 | 4605 | 4644 | 4641 | 2550700 | -40 | -0.855 | -41.068 | |
| 2024-06-19 | 15:00 | 4911 etc rela | 資生堂 | 4895 | 4662 | 4852 | 4681 | 4328200 | -234 | -4.761 | 120.41 | |
| 2024-06-18 | 15:00 | 4911 etc rela | 資生堂 | 5044 | 4915 | 5034 | 4915 | 1963700 | -88 | -1.759 | 15.478 | |
| 2024-06-17 | 15:00 | 4911 etc rela | 資生堂 | 5069 | 4927 | 5053 | 5003 | 1700500 | -58 | -1.146 | -38.062 | |
| 2024-06-14 | 15:00 | 4911 etc rela | 資生堂 | 5077 | 4938 | 4972 | 5061 | 2745500 | 97 | 1.954 | 58.608 | |
| 2024-06-13 | 15:00 | 4911 etc rela | 資生堂 | 5035 | 4955 | 5031 | 4964 | 1731000 | -58 | -1.155 | -5.621 | |
| 2024-06-12 | 15:00 | 4911 etc rela | 資生堂 | 5063 | 4989 | 5058 | 5022 | 1834100 | -47 | -0.927 | 2.156 | |
| 2024-06-11 | 15:00 | 4911 etc rela | 資生堂 | 5115 | 5031 | 5081 | 5069 | 1795400 | -3 | -0.059 | -20.722 | |
| 2024-06-10 | 15:00 | 4911 etc rela | 資生堂 | 5136 | 5011 | 5129 | 5072 | 2264700 | -82 | -1.591 | 20.829 | |
| 2024-06-07 | 15:00 | 4911 etc rela | 資生堂 | 5167 | 5081 | 5092 | 5154 | 1874300 | 35 | 0.684 | -22.354 | |
| 2024-06-06 | 15:00 | 4911 etc rela | 資生堂 | 5272 | 5118 | 5212 | 5119 | 2413900 | -29 | -0.563 | -38.935 | |
| 2024-06-05 | 15:00 | 4911 etc rela | 資生堂 | 5256 | 5118 | 5162 | 5148 | 3953000 | 45 | 0.882 | 34.685 | |
| 2024-06-04 | 15:00 | 4911 etc rela | 資生堂 | 5152 | 5016 | 5017 | 5103 | 2935000 | 109 | 2.183 | 76.478 | |
| 2024-06-03 | 15:00 | 4911 etc rela | 資生堂 | 5050 | 4981 | 5008 | 4994 | 1663100 | 23 | 0.463 | -59.62 | |
| 2024-05-31 | 15:00 | 4911 etc rela | 資生堂 | 5025 | 4951 | 4998 | 4971 | 4118600 | -16 | -0.321 | 83.073 | |
| 2024-05-30 | 15:00 | 4911 etc rela | 資生堂 | 5011 | 4891 | 4968 | 4987 | 2249700 | -2 | -0.04 | -11.593 | |
| 2024-05-29 | 15:00 | 4911 etc rela | 資生堂 | 5101 | 4975 | 5100 | 4989 | 2544700 | 9 | 0.181 | 43.614 | |
| 2024-05-28 | 15:00 | 4911 etc rela | 資生堂 | 5026 | 4946 | 5016 | 4980 | 1771900 | 11 | 0.221 | -12.852 | |
| 2024-05-27 | 15:00 | 4911 etc rela | 資生堂 | 5000 | 4912 | 4986 | 4969 | 2033200 | -49 | -0.976 | -58.792 | |
| 2024-05-24 | 15:00 | 4911 etc rela | 資生堂 | 5088 | 4862 | 4875 | 5018 | 4934000 | 203 | 4.216 | 157.543 | |
| 2024-05-23 | 15:00 | 4911 etc rela | 資生堂 | 4891 | 4783 | 4808 | 4815 | 1915800 | 32 | 0.669 | -19.952 | |
| 2024-05-22 | 15:00 | 4911 etc rela | 資生堂 | 4850 | 4726 | 4767 | 4783 | 2393300 | 21 | 0.441 | -15.619 | |
| 2024-05-21 | 15:00 | 4911 etc rela | 資生堂 | 4950 | 4761 | 4918 | 4762 | 2836300 | -156 | -3.172 | 70.369 | |
| 2024-05-20 | 15:00 | 4911 etc rela | 資生堂 | 4957 | 4881 | 4890 | 4918 | 1664800 | 2 | 0.041 | -56.758 | |
| 2024-05-17 | 15:00 | 4911 etc rela | 資生堂 | 5019 | 4875 | 4908 | 4916 | 3850000 | 54 | 1.111 | 24.442 | |
| 2024-05-16 | 15:00 | 4911 etc rela | 資生堂 | 4865 | 4714 | 4744 | 4862 | 3093800 | 127 | 2.682 | 22.809 | |
| 2024-05-15 | 15:00 | 4911 etc rela | 資生堂 | 4782 | 4702 | 4750 | 4735 | 2519200 | -75 | -1.559 | -51.236 | |
| 2024-05-14 | 15:00 | 4911 etc rela | 資生堂 | 4829 | 4660 | 4699 | 4810 | 5166100 | 154 | 3.308 | -21.494 | |
| 2024-05-13 | 15:00 | 4911 etc rela | 資生堂 | 4879 | 4569 | 4870 | 4656 | 6580500 | 146 | 3.237 | 109.31 | |
| 2024-05-10 | 15:00 | 4911 etc rela | 資生堂 | 4538 | 4454 | 4508 | 4510 | 3143900 | 20 | 0.445 | -46.702 | |
| 2024-05-09 | 15:00 | 4911 etc rela | 資生堂 | 4532 | 4411 | 4437 | 4490 | 5898700 | 193 | 4.492 | 152.729 | |
| 2024-05-08 | 15:00 | 4911 etc rela | 資生堂 | 4380 | 4281 | 4335 | 4297 | 2334000 | -23 | -0.532 | 7.518 | |
| 2024-05-07 | 15:00 | 4911 etc rela | 資生堂 | 4348 | 4245 | 4268 | 4320 | 2170800 | 52 | 1.218 | -46.6 | |
| 2024-05-02 | 15:00 | 4911 etc rela | 資生堂 | 4284 | 4183 | 4250 | 4268 | 4065200 | -86 | -1.975 | 46.891 | |
| 2024-05-01 | 15:00 | 4911 etc rela | 資生堂 | 4379 | 4222 | 4222 | 4354 | 2767500 | 139 | 3.298 | 5.408 | |
| 2024-04-30 | 15:00 | 4911 etc rela | 資生堂 | 4250 | 4171 | 4210 | 4215 | 2625500 | 19 | 0.453 | 26.002 | |
| 2024-04-26 | 15:00 | 4911 etc rela | 資生堂 | 4207 | 4132 | 4171 | 4196 | 2083700 | -21 | -0.498 | -3.848 | |
| 2024-04-25 | 15:00 | 4911 etc rela | 資生堂 | 4299 | 4182 | 4272 | 4217 | 2167100 | -50 | -1.172 | -28.242 | |
| 2024-04-24 | 15:00 | 4911 etc rela | 資生堂 | 4267 | 4206 | 4235 | 4267 | 3020000 | 25 | 0.589 | 73.883 | |
| 2024-04-23 | 15:00 | 4911 etc rela | 資生堂 | 4242 | 4175 | 4220 | 4242 | 1736800 | 13 | 0.307 | -45.876 | |
| 2024-04-22 | 15:00 | 4911 etc rela | 資生堂 | 4232 | 4100 | 4127 | 4229 | 3208900 | 172 | 4.24 | -29.963 | |
| 2024-04-19 | 15:00 | 4911 etc rela | 資生堂 | 4218 | 4033 | 4199 | 4057 | 4581700 | -2 | -0.049 | 112.322 | |
| 2024-04-18 | 15:00 | 4911 etc rela | 資生堂 | 4095 | 3997 | 4006 | 4059 | 2157900 | 88 | 2.216 | -10.379 | |
| 2024-04-17 | 15:00 | 4911 etc rela | 資生堂 | 4049 | 3962 | 4045 | 3971 | 2407800 | -75 | -1.854 | -14.441 | |
| 2024-04-16 | 15:00 | 4911 etc rela | 資生堂 | 4067 | 3966 | 3975 | 4046 | 2814200 | 67 | 1.684 | 12.079 | |
| 2024-04-15 | 15:00 | 4911 etc rela | 資生堂 | 4015 | 3943 | 4009 | 3979 | 2510900 | -79 | -1.947 | 3.265 | |
| 2024-04-12 | 15:00 | 4911 etc rela | 資生堂 | 4068 | 3980 | 4000 | 4058 | 2431500 | 90 | 2.268 | -14.145 | |
| 2024-04-11 | 15:00 | 4911 etc rela | 資生堂 | 3984 | 3926 | 3980 | 3968 | 2832100 | -42 | -1.047 | 2.713 | |
| 2024-04-10 | 15:00 | 4911 etc rela | 資生堂 | 4124 | 4010 | 4080 | 4010 | 2757300 | -77 | -1.884 | 83.918 | |
| 2024-04-09 | 15:00 | 4911 etc rela | 資生堂 | 4134 | 4066 | 4113 | 4087 | 1499200 | -6 | -0.147 | -42.035 | |
| 2024-04-08 | 15:00 | 4911 etc rela | 資生堂 | 4154 | 4062 | 4140 | 4093 | 2586400 | -48 | -1.159 | -15.659 | |
| 2024-04-05 | 15:00 | 4911 etc rela | 資生堂 | 4264 | 4128 | 4211 | 4141 | 3066600 | -68 | -1.616 | -11.93 | |
| 2024-04-04 | 15:00 | 4911 etc rela | 資生堂 | 4268 | 4094 | 4096 | 4209 | 3482000 | 112 | 2.734 | 78.409 | |
| 2024-04-03 | 15:00 | 4911 etc rela | 資生堂 | 4158 | 4096 | 4133 | 4097 | 1951700 | -76 | -1.821 | -0.56 | |
| 2024-04-02 | 15:00 | 4911 etc rela | 資生堂 | 4185 | 4132 | 4161 | 4173 | 1962700 | -1 | -0.024 | -22.438 | |
| 2024-04-01 | 15:00 | 4911 etc rela | 資生堂 | 4220 | 4130 | 4150 | 4174 | 2530500 | 81 | 1.979 | -1.067 | |
| 2024-03-29 | 15:00 | 4911 etc rela | 資生堂 | 4179 | 4093 | 4121 | 4093 | 2557800 | -37 | -0.896 | -30.052 | |
| 2024-03-28 | 15:00 | 4911 etc rela | 資生堂 | 4245 | 4121 | 4139 | 4130 | 3656700 | 32 | 0.781 | 25.802 | |
| 2024-03-27 | 15:00 | 4911 etc rela | 資生堂 | 4124 | 4040 | 4050 | 4098 | 2906700 | 80 | 1.991 | 4.075 | |
| 2024-03-26 | 15:00 | 4911 etc rela | 資生堂 | 4073 | 4012 | 4048 | 4018 | 2792900 | -68 | -1.664 | -25.933 | |
| 2024-03-25 | 15:00 | 4911 etc rela | 資生堂 | 4163 | 4082 | 4158 | 4086 | 3770800 | -130 | -3.083 | 58.911 | |
| 2024-03-22 | 15:00 | 4911 etc rela | 資生堂 | 4257 | 4162 | 4197 | 4216 | 2372900 | 6 | 0.143 | -9.851 | |
| 2024-03-21 | 15:00 | 4911 etc rela | 資生堂 | 4250 | 4187 | 4232 | 4210 | 2632200 | -27 | -0.637 | 14.518 | |
| 2024-03-19 | 15:00 | 4911 etc rela | 資生堂 | 4255 | 4203 | 4218 | 4237 | 2298500 | 14 | 0.332 | -12.167 | |
| 2024-03-18 | 15:00 | 4911 etc rela | 資生堂 | 4260 | 4151 | 4183 | 4223 | 2616900 | 46 | 1.101 | -27.48 | |
| 2024-03-15 | 15:00 | 4911 etc rela | 資生堂 | 4215 | 4102 | 4209 | 4177 | 3608500 | -102 | -2.384 | -5.182 | |
| 2024-03-14 | 15:00 | 4911 etc rela | 資生堂 | 4280 | 4094 | 4099 | 4279 | 3805700 | 139 | 3.357 | 29.371 | |
| 2024-03-13 | 15:00 | 4911 etc rela | 資生堂 | 4229 | 4134 | 4152 | 4140 | 2941700 | -78 | -1.849 | -19.062 | |
| 2024-03-12 | 15:00 | 4911 etc rela | 資生堂 | 4218 | 4005 | 4078 | 4218 | 3634500 | 148 | 3.636 | 68.396 | |
| 2024-03-11 | 15:00 | 4911 etc rela | 資生堂 | 4090 | 4022 | 4033 | 4070 | 2158300 | 40 | 0.993 | -48.41 | |
| 2024-03-08 | 15:00 | 4911 etc rela | 資生堂 | 4226 | 4030 | 4183 | 4030 | 4183600 | -105 | -2.539 | 35.506 | |
| 2024-03-07 | 15:00 | 4911 etc rela | 資生堂 | 4234 | 4132 | 4213 | 4135 | 3087400 | -78 | -1.851 | -6.286 | |
| 2024-03-06 | 15:00 | 4911 etc rela | 資生堂 | 4214 | 4115 | 4121 | 4213 | 3294500 | 88 | 2.133 | 50.778 | |
| 2024-03-05 | 15:00 | 4911 etc rela | 資生堂 | 4170 | 4107 | 4147 | 4125 | 2185000 | -10 | -0.242 | -30.158 | |
| 2024-03-04 | 15:00 | 4911 etc rela | 資生堂 | 4258 | 4108 | 4172 | 4135 | 3128500 | -13 | -0.313 | -0.515 | |
| 2024-03-01 | 15:00 | 4911 etc rela | 資生堂 | 4160 | 4058 | 4110 | 4148 | 3144700 | 101 | 2.496 | 0.121 | |
| 2024-02-29 | 15:00 | 4911 etc rela | 資生堂 | 4082 | 4038 | 4056 | 4047 | 3140900 | -67 | -1.629 | 31.287 | |
| 2024-02-28 | 15:00 | 4911 etc rela | 資生堂 | 4124 | 4028 | 4030 | 4114 | 2392400 | 63 | 1.555 | -8.892 | |
| 2024-02-27 | 15:00 | 4911 etc rela | 資生堂 | 4110 | 4046 | 4102 | 4051 | 2625900 | -116 | -2.784 | -7.49 | |
| 2024-02-26 | 15:00 | 4911 etc rela | 資生堂 | 4246 | 4150 | 4199 | 4167 | 2838500 | -10 | -0.239 | 17.907 | |
| 2024-02-22 | 15:00 | 4911 etc rela | 資生堂 | 4195 | 4077 | 4100 | 4177 | 2407400 | 23 | 0.554 | 37.354 | |
| 2024-02-21 | 15:00 | 4911 etc rela | 資生堂 | 4185 | 4126 | 4149 | 4154 | 1752700 | 6 | 0.145 | -12.084 | |
| 2024-02-20 | 15:00 | 4911 etc rela | 資生堂 | 4207 | 4142 | 4188 | 4148 | 1993600 | -27 | -0.647 | -43.26 | |
| 2024-02-19 | 15:00 | 4911 etc rela | 資生堂 | 4218 | 4082 | 4113 | 4175 | 3513600 | 96 | 2.354 | -35.667 | |
| 2024-02-16 | 15:00 | 4911 etc rela | 資生堂 | 4115 | 3907 | 3930 | 4079 | 5461600 | 177 | 4.536 | -13.686 | |
| 2024-02-15 | 15:00 | 4911 etc rela | 資生堂 | 4056 | 3864 | 4030 | 3902 | 6327600 | -170 | -4.175 | 22.398 | |
| 2024-02-14 | 15:00 | 4911 etc rela | 資生堂 | 4209 | 3995 | 4202 | 4072 | 5169700 | -200 | -4.682 | -20.592 | |
| 2024-02-13 | 15:00 | 4911 etc rela | 資生堂 | 4499 | 4225 | 4400 | 4272 | 6510300 | 27 | 0.636 | 94.913 | |
| 2024-02-09 | 15:00 | 4911 etc rela | 資生堂 | 4246 | 4117 | 4150 | 4245 | 3340100 | 61 | 1.458 | 21.586 | |
| 2024-02-08 | 15:00 | 4911 etc rela | 資生堂 | 4232 | 4158 | 4220 | 4184 | 2747100 | -36 | -0.853 | -17.134 | |
| 2024-02-07 | 15:00 | 4911 etc rela | 資生堂 | 4255 | 4165 | 4203 | 4220 | 3315100 | -38 | -0.892 | -53.552 | |
| 2024-02-06 | 15:00 | 4911 etc rela | 資生堂 | 4340 | 4215 | 4274 | 4258 | 7137300 | 100 | 2.405 | 137.862 | |
| 2024-02-05 | 15:00 | 4911 etc rela | 資生堂 | 4171 | 4090 | 4132 | 4158 | 3000600 | 41 | 0.996 | 52.346 | |
| 2024-02-02 | 15:00 | 4911 etc rela | 資生堂 | 4152 | 4087 | 4100 | 4117 | 1969600 | 21 | 0.513 | 13.247 | |
| 2024-02-01 | 15:00 | 4911 etc rela | 資生堂 | 4111 | 4053 | 4094 | 4096 | 1739200 | -34 | -0.823 | -7.396 | |
| 2024-01-31 | 15:00 | 4911 etc rela | 資生堂 | 4137 | 4096 | 4113 | 4130 | 1878100 | -11 | -0.266 | -24.725 | |
| 2024-01-30 | 15:00 | 4911 etc rela | 資生堂 | 4209 | 4125 | 4164 | 4141 | 2495000 | 3 | 0.072 | -9.644 | |
| 2024-01-29 | 15:00 | 4911 etc rela | 資生堂 | 4139 | 4018 | 4052 | 4138 | 2761300 | 89 | 2.198 | 5.357 | |
| 2024-01-26 | 15:00 | 4911 etc rela | 資生堂 | 4108 | 4025 | 4041 | 4049 | 2620900 | 40 | 0.998 | -11.087 | |
| 2024-01-25 | 15:00 | 4911 etc rela | 資生堂 | 4042 | 3959 | 3999 | 4009 | 2947700 | -46 | -1.134 | 40.89 | |
| 2024-01-24 | 15:00 | 4911 etc rela | 資生堂 | 4086 | 4030 | 4072 | 4055 | 2092200 | 50 | 1.248 | 0.456 | |
| 2024-01-23 | 15:00 | 4911 etc rela | 資生堂 | 4064 | 3996 | 4016 | 4005 | 2082700 | -11 | -0.274 | -31.73 | |
| 2024-01-22 | 15:00 | 4911 etc rela | 資生堂 | 4028 | 3965 | 3999 | 4016 | 3050700 | 25 | 0.626 | -21.616 | |
| 2024-01-19 | 15:00 | 4911 etc rela | 資生堂 | 4054 | 3961 | 3980 | 3991 | 3892000 | 35 | 0.885 | -19.929 | |
| 2024-01-18 | 15:00 | 4911 etc rela | 資生堂 | 4024 | 3945 | 4022 | 3956 | 4860700 | -117 | -2.873 | 14.005 | |
| 2024-01-17 | 15:00 | 4911 etc rela | 資生堂 | 4221 | 4073 | 4213 | 4073 | 4263600 | -130 | -3.093 | 26.138 | |
| 2024-01-16 | 15:00 | 4911 etc rela | 資生堂 | 4230 | 4138 | 4148 | 4203 | 3380100 | 75 | 1.817 | 4.822 | |
| 2024-01-15 | 15:00 | 4911 etc rela | 資生堂 | 4165 | 4086 | 4164 | 4128 | 3224600 | -93 | -2.203 | -14.194 | |
| 2024-01-12 | 15:00 | 4911 etc rela | 資生堂 | 4249 | 4150 | 4249 | 4221 | 3758000 | 22 | 0.524 | 14.277 | |
| 2024-01-11 | 15:00 | 4911 etc rela | 資生堂 | 4250 | 4145 | 4250 | 4199 | 3288500 | -13 | -0.309 | 32.441 | |
| 2024-01-10 | 15:00 | 4911 etc rela | 資生堂 | 4234 | 4195 | 4231 | 4212 | 2483000 | -18 | -0.426 | -4.818 | |
| 2024-01-09 | 15:00 | 4911 etc rela | 資生堂 | 4257 | 4165 | 4236 | 4230 | 2608700 | 18 | 0.427 | -10.627 | |
| 2024-01-05 | 15:00 | 4911 etc rela | 資生堂 | 4299 | 4198 | 4299 | 4212 | 2918900 | -94 | -2.183 | 3.695 | |
| 2024-01-04 | 15:00 | 4911 etc rela | 資生堂 | 4314 | 4164 | 4191 | 4306 | 2814900 | 54 | 1.27 | 24.223 | |
| 2023-12-29 | 15:00 | 4911 etc rela | 資生堂 | 4259 | 4205 | 4242 | 4252 | 2266000 | 10 | 0.236 | 3.964 | |
| 2023-12-28 | 15:00 | 4911 etc rela | 資生堂 | 4274 | 4196 | 4236 | 4242 | 2179600 | -58 | -1.349 | -32.422 | |
| 2023-12-27 | 15:00 | 4911 etc rela | 資生堂 | 4320 | 4198 | 4201 | 4300 | 3225300 | 93 | 2.211 | 15.239 | |
| 2023-12-26 | 15:00 | 4911 etc rela | 資生堂 | 4270 | 4180 | 4210 | 4207 | 2798800 | -2 | -0.048 | -52.886 | |
| 2023-12-25 | 15:00 | 4911 etc rela | 資生堂 | 4428 | 4192 | 4402 | 4209 | 5940500 | -140 | -3.219 | -37.629 | |
| 2023-12-22 | 15:00 | 4911 etc rela | 資生堂 | 4378 | 4207 | 4209 | 4349 | 9524500 | 180 | 4.318 | 44.012 | |
| 2023-12-21 | 15:00 | 4911 etc rela | 資生堂 | 4236 | 4061 | 4088 | 4169 | 6613700 | 96 | 2.357 | 31.865 | |
| 2023-12-20 | 15:00 | 4911 etc rela | 資生堂 | 4102 | 3995 | 4009 | 4073 | 5015500 | 129 | 3.271 | 100.324 | |
| 2023-12-19 | 15:00 | 4911 etc rela | 資生堂 | 3944 | 3874 | 3900 | 3944 | 2503700 | 86 | 2.229 | -13.277 | |
| 2023-12-18 | 15:00 | 4911 etc rela | 資生堂 | 3869 | 3771 | 3795 | 3858 | 2887000 | 49 | 1.286 | -13.628 | |
| 2023-12-15 | 15:00 | 4911 etc rela | 資生堂 | 3833 | 3757 | 3802 | 3809 | 3342500 | -42 | -1.091 | 26.918 | |
| 2023-12-14 | 15:00 | 4911 etc rela | 資生堂 | 3885 | 3813 | 3820 | 3851 | 2633600 | 31 | 0.812 | 6.099 | |
| 2023-12-13 | 15:00 | 4911 etc rela | 資生堂 | 3865 | 3788 | 3830 | 3820 | 2482200 | 29 | 0.765 | -7.374 | |
| 2023-12-12 | 15:00 | 4911 etc rela | 資生堂 | 3865 | 3769 | 3861 | 3791 | 2679800 | -44 | -1.147 | 13.11 | |
| 2023-12-11 | 15:00 | 4911 etc rela | 資生堂 | 3867 | 3796 | 3817 | 3835 | 2369200 | 44 | 1.161 | -62.504 | |
| 2023-12-08 | 15:00 | 4911 etc rela | 資生堂 | 3835 | 3740 | 3807 | 3791 | 6318600 | -86 | -2.218 | 32.067 | |
| 2023-12-07 | 15:00 | 4911 etc rela | 資生堂 | 4010 | 3875 | 4001 | 3877 | 4784400 | -134 | -3.341 | 46.842 | |
| 2023-12-06 | 15:00 | 4911 etc rela | 資生堂 | 4044 | 3998 | 4011 | 4011 | 3258200 | -40 | -0.987 | -18.335 | |
| 2023-12-05 | 15:00 | 4911 etc rela | 資生堂 | 4078 | 3995 | 4011 | 4051 | 3989700 | 43 | 1.073 | 8.213 | |
| 2023-12-04 | 15:00 | 4911 etc rela | 資生堂 | 4021 | 3925 | 3939 | 4008 | 3686900 | 68 | 1.726 | -25.963 | |
| 2023-12-01 | 15:00 | 4911 etc rela | 資生堂 | 4017 | 3932 | 4017 | 3940 | 4979800 | -26 | -0.656 | -50.527 | |
| 2023-11-30 | 15:00 | 4911 etc rela | 資生堂 | 4119 | 3951 | 4108 | 3966 | 10065600 | -212 | -5.074 | 226.381 | |
| 2023-11-29 | 15:00 | 4911 etc rela | 資生堂 | 4237 | 4161 | 4165 | 4178 | 3084000 | -8 | -0.191 | -31.29 | |
| 2023-11-28 | 15:00 | 4911 etc rela | 資生堂 | 4281 | 4163 | 4269 | 4186 | 4488400 | -96 | -2.242 | 57.328 | |
| 2023-11-27 | 15:00 | 4911 etc rela | 資生堂 | 4349 | 4271 | 4334 | 4282 | 2852900 | -53 | -1.223 | 11.38 | |
| 2023-11-24 | 15:00 | 4911 etc rela | 資生堂 | 4361 | 4301 | 4344 | 4335 | 2561400 | -33 | -0.755 | 17.275 | |
| 2023-11-22 | 15:00 | 4911 etc rela | 資生堂 | 4404 | 4342 | 4375 | 4368 | 2184100 | 28 | 0.645 | -7.127 | |
| 2023-11-21 | 15:00 | 4911 etc rela | 資生堂 | 4350 | 4270 | 4323 | 4340 | 2351700 | 20 | 0.463 | -17.973 | |
| 2023-11-20 | 15:00 | 4911 etc rela | 資生堂 | 4354 | 4258 | 4258 | 4320 | 2867000 | 65 | 1.528 | -44.656 | |
| 2023-11-17 | 15:00 | 4911 etc rela | 資生堂 | 4375 | 4220 | 4365 | 4255 | 5180300 | -97 | -2.229 | 19.571 | |
| 2023-11-16 | 15:00 | 4911 etc rela | 資生堂 | 4535 | 4352 | 4534 | 4352 | 4332400 | -128 | -2.857 | -14.782 | |
| 2023-11-15 | 15:00 | 4911 etc rela | 資生堂 | 4485 | 4356 | 4395 | 4480 | 5083900 | 182 | 4.235 | -33.445 | |
| 2023-11-14 | 15:00 | 4911 etc rela | 資生堂 | 4348 | 4225 | 4250 | 4298 | 7638700 | 113 | 2.7 | -35.869 | |
| 2023-11-13 | 15:00 | 4911 etc rela | 資生堂 | 4466 | 4185 | 4465 | 4185 | 11911000 | -700 | -14.33 | 425.524 | |
| 2023-11-10 | 15:00 | 4911 etc rela | 資生堂 | 4930 | 4864 | 4900 | 4885 | 2266500 | -6 | -0.123 | -1.311 | |
| 2023-11-09 | 15:00 | 4911 etc rela | 資生堂 | 4893 | 4813 | 4861 | 4891 | 2296600 | 33 | 0.679 | 14.23 | |
| 2023-11-08 | 15:00 | 4911 etc rela | 資生堂 | 4884 | 4804 | 4865 | 4858 | 2010500 | 11 | 0.227 | -34.091 | |
| 2023-11-07 | 15:00 | 4911 etc rela | 資生堂 | 4925 | 4757 | 4912 | 4847 | 3050400 | 26 | 0.539 | -24.635 | |
| 2023-11-06 | 15:00 | 4911 etc rela | 資生堂 | 4870 | 4728 | 4753 | 4821 | 4047500 | 113 | 2.4 | -26.298 | |
| 2023-11-02 | 15:00 | 4911 etc rela | 資生堂 | 4780 | 4620 | 4764 | 4708 | 5491700 | -181 | -3.702 | 122.688 | |
| 2023-11-01 | 15:00 | 4911 etc rela | 資生堂 | 4889 | 4773 | 4842 | 4889 | 2466100 | 127 | 2.667 | -20.913 | |
| 2023-10-31 | 15:00 | 4911 etc rela | 資生堂 | 4811 | 4691 | 4800 | 4762 | 3118200 | -58 | -1.203 | 25.774 | |
| 2023-10-30 | 15:00 | 4911 etc rela | 資生堂 | 4866 | 4758 | 4860 | 4820 | 2479200 | -136 | -2.744 | 40.928 | |
| 2023-10-27 | 15:00 | 4911 etc rela | 資生堂 | 4972 | 4866 | 4900 | 4956 | 1759200 | 24 | 0.487 | -14.319 | |
| 2023-10-26 | 15:00 | 4911 etc rela | 資生堂 | 4968 | 4891 | 4916 | 4932 | 2053200 | -54 | -1.083 | -20.545 | |
| 2023-10-25 | 15:00 | 4911 etc rela | 資生堂 | 5099 | 4971 | 5089 | 4986 | 2584100 | -44 | -0.875 | -33.97 | |
| 2023-10-24 | 15:00 | 4911 etc rela | 資生堂 | 5039 | 4870 | 4877 | 5030 | 3913500 | 164 | 3.37 | -6.761 | |
| 2023-10-23 | 15:00 | 4911 etc rela | 資生堂 | 4936 | 4717 | 4730 | 4866 | 4197300 | 155 | 3.29 | 66.184 | |
| 2023-10-20 | 15:00 | 4911 etc rela | 資生堂 | 4770 | 4664 | 4770 | 4711 | 2525700 | -89 | -1.854 | 12.885 | |
| 2023-10-19 | 15:00 | 4911 etc rela | 資生堂 | 4896 | 4793 | 4820 | 4800 | 2237400 | -53 | -1.092 | 13.574 | |
| 2023-10-18 | 15:00 | 4911 etc rela | 資生堂 | 4940 | 4808 | 4940 | 4853 | 1970000 | -50 | -1.02 | -0.711 | |
| 2023-10-17 | 15:00 | 4911 etc rela | 資生堂 | 4931 | 4865 | 4883 | 4903 | 1984100 | 65 | 1.344 | -38.953 | |
| 2023-10-16 | 15:00 | 4911 etc rela | 資生堂 | 4996 | 4838 | 4991 | 4838 | 3250100 | -168 | -3.356 | 21.196 | |
| 2023-10-13 | 15:00 | 4911 etc rela | 資生堂 | 5054 | 4964 | 5050 | 5006 | 2681700 | -100 | -1.958 | 19.039 | |
| 2023-10-12 | 15:00 | 4911 etc rela | 資生堂 | 5134 | 5051 | 5088 | 5106 | 2252800 | -10 | -0.195 | -13.61 | |
| 2023-10-11 | 15:00 | 4911 etc rela | 資生堂 | 5163 | 5082 | 5157 | 5116 | 2607700 | -41 | -0.795 | 5.285 | |
| 2023-10-10 | 15:00 | 4911 etc rela | 資生堂 | 5192 | 5076 | 5145 | 5157 | 2476800 | -40 | -0.77 | 13.261 | |
| 2023-10-06 | 15:00 | 4911 etc rela | 資生堂 | 5335 | 5196 | 5331 | 5197 | 2186800 | -125 | -2.349 | -7.547 | |
| 2023-10-05 | 15:00 | 4911 etc rela | 資生堂 | 5336 | 5182 | 5260 | 5322 | 2365300 | 45 | 0.853 | -40.449 | |
| 2023-10-04 | 15:00 | 4911 etc rela | 資生堂 | 5390 | 5104 | 5110 | 5277 | 3971900 | 115 | 2.228 | 61.571 | |
| 2023-10-03 | 15:00 | 4911 etc rela | 資生堂 | 5259 | 5148 | 5259 | 5162 | 2458300 | -61 | -1.168 | -0.381 | |
| 2023-10-02 | 15:00 | 4911 etc rela | 資生堂 | 5348 | 5223 | 5295 | 5223 | 2467700 | -27 | -0.514 | -17.177 | |
| 2023-09-29 | 15:00 | 4911 etc rela | 資生堂 | 5309 | 5233 | 5290 | 5250 | 2979500 | -17 | -0.323 | 8.125 | |
| 2023-09-28 | 15:00 | 4911 etc rela | 資生堂 | 5298 | 5210 | 5269 | 5267 | 2755600 | -99 | -1.845 | 8.36 | |
| 2023-09-27 | 15:00 | 4911 etc rela | 資生堂 | 5371 | 5320 | 5330 | 5366 | 2543000 | -5 | -0.093 | 39.281 | |
| 2023-09-26 | 15:00 | 4911 etc rela | 資生堂 | 5418 | 5365 | 5405 | 5371 | 1825800 | -34 | -0.629 | -19.376 | |
| 2023-09-25 | 15:00 | 4911 etc rela | 資生堂 | 5422 | 5328 | 5373 | 5405 | 2264600 | 14 | 0.26 | -14.695 | |
| 2023-09-22 | 15:00 | 4911 etc rela | 資生堂 | 5490 | 5383 | 5480 | 5391 | 2654700 | -137 | -2.478 | 53.548 | |
| 2023-09-21 | 15:00 | 4911 etc rela | 資生堂 | 5585 | 5515 | 5583 | 5528 | 1728900 | -77 | -1.374 | -6.242 | |
| 2023-09-20 | 15:00 | 4911 etc rela | 資生堂 | 5678 | 5592 | 5660 | 5605 | 1844000 | -97 | -1.701 | 35.161 | |
| 2023-09-19 | 15:00 | 4911 etc rela | 資生堂 | 5724 | 5666 | 5673 | 5702 | 1364300 | 9 | 0.158 | -42.842 | |
| 2023-09-15 | 15:00 | 4911 etc rela | 資生堂 | 5720 | 5608 | 5652 | 5693 | 2386900 | 14 | 0.247 | 38.701 | |
| 2023-09-14 | 15:00 | 4911 etc rela | 資生堂 | 5725 | 5652 | 5675 | 5679 | 1720900 | 41 | 0.727 | 45.518 | |
| 2023-09-13 | 15:00 | 4911 etc rela | 資生堂 | 5667 | 5616 | 5660 | 5638 | 1182600 | -20 | -0.353 | -17.405 | |
| 2023-09-12 | 15:00 | 4911 etc rela | 資生堂 | 5669 | 5617 | 5651 | 5658 | 1431800 | 8 | 0.142 | -14.387 | |
| 2023-09-11 | 15:00 | 4911 etc rela | 資生堂 | 5705 | 5600 | 5690 | 5650 | 1672400 | 15 | 0.266 | -54.872 | |
| 2023-09-08 | 15:00 | 4911 etc rela | 資生堂 | 5789 | 5617 | 5751 | 5635 | 3705900 | -185 | -3.179 | 98.229 | |
| 2023-09-07 | 15:00 | 4911 etc rela | 資生堂 | 5932 | 5819 | 5921 | 5820 | 1869500 | -150 | -2.513 | 53.25 | |
| 2023-09-06 | 15:00 | 4911 etc rela | 資生堂 | 5984 | 5940 | 5963 | 5970 | 1219900 | -1 | -0.017 | 0.577 | |
| 2023-09-05 | 15:00 | 4911 etc rela | 資生堂 | 5996 | 5935 | 5941 | 5971 | 1212900 | 16 | 0.269 | -25.885 | |
| 2023-09-04 | 15:00 | 4911 etc rela | 資生堂 | 5986 | 5942 | 5981 | 5955 | 1636500 | 18 | 0.303 | 45.544 | |
| 2023-09-01 | 15:00 | 4911 etc rela | 資生堂 | 5956 | 5886 | 5935 | 5937 | 1124400 | 21 | 0.355 | -42.181 | |
| 2023-08-31 | 15:00 | 4911 etc rela | 資生堂 | 5916 | 5842 | 5849 | 5916 | 1944700 | 48 | 0.818 | 14.671 | |
| 2023-08-30 | 15:00 | 4911 etc rela | 資生堂 | 5918 | 5860 | 5916 | 5868 | 1695900 | -73 | -1.229 | -2.293 | |
| 2023-08-29 | 15:00 | 4911 etc rela | 資生堂 | 5965 | 5881 | 5914 | 5941 | 1735700 | 127 | 2.184 | -52.549 | |
| 2023-08-28 | 15:00 | 4911 etc rela | 資生堂 | 5919 | 5768 | 5900 | 5814 | 3657900 | -152 | -2.548 | 78.53 | |
| 2023-08-25 | 15:00 | 4911 etc rela | 資生堂 | 6081 | 5941 | 5960 | 5966 | 2048900 | -60 | -0.996 | 117.667 | |
| 2023-08-24 | 15:00 | 4911 etc rela | 資生堂 | 6050 | 6003 | 6049 | 6026 | 941300 | -27 | -0.446 | -22.469 | |
| 2023-08-23 | 15:00 | 4911 etc rela | 資生堂 | 6058 | 5942 | 5950 | 6053 | 1214100 | 68 | 1.136 | 18.831 | |
| 2023-08-22 | 15:00 | 4911 etc rela | 資生堂 | 6023 | 5958 | 6005 | 5985 | 1021700 | -15 | -0.25 | -38.633 | |
| 2023-08-21 | 15:00 | 4911 etc rela | 資生堂 | 6024 | 5928 | 6000 | 6000 | 1664900 | -55 | -0.908 | 12.13 | |
| 2023-08-18 | 15:00 | 4911 etc rela | 資生堂 | 6108 | 6022 | 6080 | 6055 | 1484800 | -122 | -1.975 | -11.116 | |
| 2023-08-17 | 15:00 | 4911 etc rela | 資生堂 | 6357 | 6122 | 6345 | 6177 | 1670500 | -208 | -3.258 | 18.383 | |
| 2023-08-16 | 15:00 | 4911 etc rela | 資生堂 | 6466 | 6312 | 6398 | 6385 | 1411100 | 11 | 0.173 | 20.288 | |
| 2023-08-15 | 15:00 | 4911 etc rela | 資生堂 | 6463 | 6367 | 6432 | 6374 | 1173100 | -70 | -1.086 | -24.835 | |
| 2023-08-14 | 15:00 | 4911 etc rela | 資生堂 | 6583 | 6440 | 6500 | 6444 | 1560700 | -40 | -0.617 | -43.473 | |
| 2023-08-10 | 15:00 | 4911 etc rela | 資生堂 | 6487 | 6294 | 6410 | 6484 | 2761000 | 80 | 1.249 | -35.949 | |
| 2023-08-09 | 15:00 | 4911 etc rela | 資生堂 | 6542 | 6346 | 6510 | 6404 | 4310600 | 144 | 2.3 | 92.851 | |
| 2023-08-08 | 15:00 | 4911 etc rela | 資生堂 | 6283 | 6209 | 6242 | 6260 | 2235200 | 67 | 1.082 | 14.163 | |
| 2023-08-07 | 15:00 | 4911 etc rela | 資生堂 | 6193 | 5990 | 6033 | 6193 | 1957900 | 148 | 2.448 | 49.014 | |
| 2023-08-04 | 15:00 | 4911 etc rela | 資生堂 | 6045 | 5930 | 5950 | 6045 | 1313900 | 53 | 0.885 | -5.584 | |
| 2023-08-03 | 15:00 | 4911 etc rela | 資生堂 | 6026 | 5965 | 6005 | 5992 | 1391600 | -73 | -1.204 | -20.037 | |
| 2023-08-02 | 15:00 | 4911 etc rela | 資生堂 | 6112 | 6030 | 6100 | 6065 | 1740300 | -44 | -0.72 | 7.287 | |
| 2023-08-01 | 15:00 | 4911 etc rela | 資生堂 | 6236 | 6109 | 6230 | 6109 | 1622100 | -121 | -1.942 | -29.56 | |
| 2023-07-31 | 15:00 | 4911 etc rela | 資生堂 | 6297 | 6202 | 6266 | 6230 | 2302800 | 64 | 1.038 | -13.633 | |
| 2023-07-28 | 15:00 | 4911 etc rela | 資生堂 | 6196 | 6063 | 6116 | 6166 | 2666300 | -41 | -0.661 | 54.211 | |
| 2023-07-27 | 15:00 | 4911 etc rela | 資生堂 | 6209 | 6148 | 6186 | 6207 | 1729000 | 14 | 0.226 | 5.273 | |
| 2023-07-26 | 15:00 | 4911 etc rela | 資生堂 | 6230 | 6107 | 6140 | 6193 | 1642400 | 21 | 0.34 | -30.081 | |
| 2023-07-25 | 15:00 | 4911 etc rela | 資生堂 | 6188 | 6112 | 6180 | 6172 | 2349000 | -105 | -1.673 | 149.125 | |
| 2023-07-24 | 15:00 | 4911 etc rela | 資生堂 | 6320 | 6252 | 6303 | 6277 | 942900 | 28 | 0.448 | -8.028 | |
| 2023-07-21 | 15:00 | 4911 etc rela | 資生堂 | 6282 | 6171 | 6220 | 6249 | 1025200 | 19 | 0.305 | 0.254 | |
| 2023-07-20 | 15:00 | 4911 etc rela | 資生堂 | 6345 | 6217 | 6279 | 6230 | 1022600 | -59 | -0.938 | -34.829 | |
| 2023-07-19 | 15:00 | 4911 etc rela | 資生堂 | 6290 | 6191 | 6284 | 6289 | 1569100 | 47 | 0.753 | 46.631 | |
| 2023-07-18 | 15:00 | 4911 etc rela | 資生堂 | 6377 | 6227 | 6293 | 6242 | 1070100 | -80 | -1.265 | -24.149 | |
| 2023-07-14 | 15:00 | 4911 etc rela | 資生堂 | 6462 | 6273 | 6447 | 6322 | 1410800 | -41 | -0.644 | 40.897 | |
| 2023-07-13 | 15:00 | 4911 etc rela | 資生堂 | 6378 | 6276 | 6323 | 6363 | 1001300 | 45 | 0.712 | -9.654 | |
| 2023-07-12 | 15:00 | 4911 etc rela | 資生堂 | 6398 | 6291 | 6363 | 6318 | 1108300 | -72 | -1.127 | -21.336 | |
| 2023-07-11 | 15:00 | 4911 etc rela | 資生堂 | 6403 | 6295 | 6304 | 6390 | 1408900 | 118 | 1.881 | 3.84 | |
| 2023-07-10 | 15:00 | 4911 etc rela | 資生堂 | 6307 | 6219 | 6269 | 6272 | 1356800 | -18 | -0.286 | -5.185 | |
| 2023-07-07 | 15:00 | 4911 etc rela | 資生堂 | 6377 | 6256 | 6290 | 6290 | 1431000 | -69 | -1.085 | 10.973 | |
| 2023-07-06 | 15:00 | 4911 etc rela | 資生堂 | 6424 | 6316 | 6408 | 6359 | 1289500 | -77 | -1.196 | -17.276 | |
| 2023-07-05 | 15:00 | 4911 etc rela | 資生堂 | 6529 | 6409 | 6529 | 6436 | 1558800 | -105 | -1.605 | 43.219 | |
| 2023-07-04 | 15:00 | 4911 etc rela | 資生堂 | 6549 | 6439 | 6510 | 6541 | 1088400 | 3 | 0.046 | -5.34 | |
| 2023-07-03 | 15:00 | 4911 etc rela | 資生堂 | 6585 | 6511 | 6557 | 6538 | 1149800 | 45 | 0.693 | -50.472 | |
| 2023-06-30 | 15:00 | 4911 etc rela | 資生堂 | 6522 | 6419 | 6510 | 6493 | 2321500 | -78 | -1.187 | 55.274 | |
| 2023-06-29 | 15:00 | 4911 etc rela | 資生堂 | 6635 | 6554 | 6578 | 6571 | 1495100 | -4 | -0.061 | -4.503 | |
| 2023-06-28 | 15:00 | 4911 etc rela | 資生堂 | 6594 | 6507 | 6560 | 6575 | 1565600 | 34 | 0.52 | 10.191 | |
| 2023-06-27 | 15:00 | 4911 etc rela | 資生堂 | 6627 | 6492 | 6590 | 6541 | 1420800 | -105 | -1.58 | -2.444 | |
| 2023-06-26 | 15:00 | 4911 etc rela | 資生堂 | 6683 | 6529 | 6590 | 6646 | 1456400 | 14 | 0.211 | -36.363 | |
| 2023-06-23 | 15:00 | 4911 etc rela | 資生堂 | 6805 | 6603 | 6763 | 6632 | 2288600 | -114 | -1.69 | -24.841 | |
| 2023-06-22 | 15:00 | 4911 etc rela | 資生堂 | 7064 | 6728 | 7012 | 6746 | 3045000 | -290 | -4.122 | 37.466 | |
| 2023-06-21 | 15:00 | 4911 etc rela | 資生堂 | 7160 | 6992 | 7004 | 7036 | 2215100 | 132 | 1.912 | 45.043 | |
| 2023-06-20 | 15:00 | 4911 etc rela | 資生堂 | 7037 | 6872 | 7030 | 6904 | 1527200 | -134 | -1.904 | 3.785 | |
| 2023-06-19 | 15:00 | 4911 etc rela | 資生堂 | 7136 | 7007 | 7071 | 7038 | 1471500 | -74 | -1.04 | -58.152 | |
| 2023-06-16 | 15:00 | 4911 etc rela | 資生堂 | 7116 | 6755 | 6758 | 7112 | 3516300 | 356 | 5.269 | 154.528 | |
| 2023-06-15 | 15:00 | 4911 etc rela | 資生堂 | 6830 | 6744 | 6800 | 6756 | 1381500 | -43 | -0.632 | -14 | |
| 2023-06-14 | 15:00 | 4911 etc rela | 資生堂 | 6805 | 6676 | 6685 | 6799 | 1606400 | 149 | 2.241 | -13.667 | |
| 2023-06-13 | 15:00 | 4911 etc rela | 資生堂 | 6690 | 6581 | 6674 | 6650 | 1860700 | -47 | -0.702 | 6.82 | |
| 2023-06-12 | 15:00 | 4911 etc rela | 資生堂 | 6712 | 6584 | 6636 | 6697 | 1741900 | 134 | 2.042 | -18.504 | |
| 2023-06-09 | 15:00 | 4911 etc rela | 資生堂 | 6606 | 6531 | 6575 | 6563 | 2137400 | 121 | 1.878 | 41.027 | |
| 2023-06-08 | 15:00 | 4911 etc rela | 資生堂 | 6529 | 6415 | 6473 | 6442 | 1515600 | -23 | -0.356 | -14.32 | |
| 2023-06-07 | 15:00 | 4911 etc rela | 資生堂 | 6612 | 6463 | 6595 | 6465 | 1768900 | -104 | -1.583 | 26.017 | |
| 2023-06-06 | 15:00 | 4911 etc rela | 資生堂 | 6574 | 6445 | 6480 | 6569 | 1403700 | 63 | 0.968 | -33.71 | |
| 2023-06-05 | 15:00 | 4911 etc rela | 資生堂 | 6524 | 6439 | 6459 | 6506 | 2117500 | 147 | 2.312 | 36.296 | |
| 2023-06-02 | 15:00 | 4911 etc rela | 資生堂 | 6379 | 6242 | 6271 | 6359 | 1553600 | 108 | 1.728 | -25.059 | |
| 2023-06-01 | 15:00 | 4911 etc rela | 資生堂 | 6336 | 6185 | 6331 | 6251 | 2073100 | -94 | -1.481 | -30.297 | |
| 2023-05-31 | 15:00 | 4911 etc rela | 資生堂 | 6446 | 6345 | 6403 | 6345 | 2974200 | -147 | -2.264 | 142.831 | |
| 2023-05-30 | 15:00 | 4911 etc rela | 資生堂 | 6513 | 6412 | 6470 | 6492 | 1224800 | -11 | -0.169 | -36.232 | |
| 2023-05-29 | 15:00 | 4911 etc rela | 資生堂 | 6660 | 6503 | 6650 | 6503 | 1920700 | -83 | -1.26 | 14.395 | |
| 2023-05-26 | 15:00 | 4911 etc rela | 資生堂 | 6624 | 6448 | 6480 | 6586 | 1679000 | 142 | 2.204 | -4.678 | |
| 2023-05-25 | 15:00 | 4911 etc rela | 資生堂 | 6565 | 6441 | 6540 | 6444 | 1761400 | -88 | -1.347 | -50.815 | |
| 2023-05-24 | 15:00 | 4911 etc rela | 資生堂 | 6822 | 6531 | 6800 | 6532 | 3581200 | -390 | -5.634 | 83.793 | |
| 2023-05-23 | 15:00 | 4911 etc rela | 資生堂 | 7067 | 6888 | 6990 | 6922 | 1948500 | -10 | -0.144 | 51.575 | |
| 2023-05-22 | 15:00 | 4911 etc rela | 資生堂 | 6950 | 6822 | 6845 | 6932 | 1285500 | 64 | 0.932 | 26.438 | |
| 2023-05-19 | 15:00 | 4911 etc rela | 資生堂 | 6929 | 6863 | 6900 | 6868 | 1016700 | 10 | 0.146 | -6.122 | |
| 2023-05-18 | 15:00 | 4911 etc rela | 資生堂 | 6871 | 6793 | 6860 | 6858 | 1083000 | 51 | 0.749 | -27.32 | |
| 2023-05-17 | 15:00 | 4911 etc rela | 資生堂 | 6856 | 6757 | 6840 | 6807 | 1490100 | -33 | -0.482 | -29.446 | |
| 2023-05-16 | 15:00 | 4911 etc rela | 資生堂 | 6951 | 6825 | 6892 | 6840 | 2112000 | -61 | -0.884 | -36.276 | |
| 2023-05-15 | 15:00 | 4911 etc rela | 資生堂 | 6902 | 6736 | 6752 | 6901 | 3314300 | 341 | 5.198 | 31.473 | |
| 2023-05-12 | 15:00 | 4911 etc rela | 資生堂 | 6572 | 6475 | 6501 | 6560 | 2520900 | 45 | 0.691 | 99.233 | |
| 2023-05-11 | 15:00 | 4911 etc rela | 資生堂 | 6599 | 6502 | 6549 | 6515 | 1265300 | -82 | -1.243 | -2.361 | |
| 2023-05-10 | 15:00 | 4911 etc rela | 資生堂 | 6713 | 6585 | 6680 | 6597 | 1295900 | -77 | -1.154 | -24.274 | |
| 2023-05-09 | 15:00 | 4911 etc rela | 資生堂 | 6678 | 6554 | 6560 | 6674 | 1711300 | 115 | 1.753 | -58.97 | |
| 2023-05-08 | 15:00 | 4911 etc rela | 資生堂 | 6702 | 6524 | 6690 | 6559 | 4170800 | -341 | -4.942 | 205.285 | |
| 2023-05-02 | 15:00 | 4911 etc rela | 資生堂 | 6978 | 6887 | 6950 | 6900 | 1366200 | -22 | -0.318 | 0.567 | |
| 2023-05-01 | 15:00 | 4911 etc rela | 資生堂 | 6927 | 6822 | 6838 | 6922 | 1358500 | 121 | 1.779 | 10.161 | |
| 2023-04-28 | 15:00 | 4911 etc rela | 資生堂 | 6818 | 6731 | 6741 | 6801 | 1233200 | 88 | 1.311 | 8.911 | |
| 2023-04-27 | 15:00 | 4911 etc rela | 資生堂 | 6731 | 6676 | 6702 | 6713 | 1132300 | -30 | -0.445 | -37.387 | |
| 2023-04-26 | 15:00 | 4911 etc rela | 資生堂 | 6869 | 6695 | 6700 | 6743 | 1808400 | 17 | 0.253 | 42.844 | |
| 2023-04-25 | 15:00 | 4911 etc rela | 資生堂 | 6861 | 6726 | 6820 | 6726 | 1266000 | -64 | -0.943 | -23.44 | |
| 2023-04-24 | 15:00 | 4911 etc rela | 資生堂 | 6849 | 6765 | 6812 | 6790 | 1653600 | 78 | 1.162 | -14.737 | |
| 2023-04-21 | 15:00 | 4911 etc rela | 資生堂 | 6849 | 6708 | 6776 | 6712 | 1939400 | 9 | 0.134 | 91.149 | |
| 2023-04-20 | 15:00 | 4911 etc rela | 資生堂 | 6743 | 6660 | 6665 | 6703 | 1014600 | 24 | 0.359 | 12.633 | |
| 2023-04-19 | 15:00 | 4911 etc rela | 資生堂 | 6695 | 6618 | 6632 | 6679 | 900800 | 3 | 0.045 | -38.2 | |
| 2023-04-18 | 15:00 | 4911 etc rela | 資生堂 | 6724 | 6591 | 6633 | 6676 | 1457600 | 109 | 1.66 | 3.091 | |
| 2023-04-17 | 15:00 | 4911 etc rela | 資生堂 | 6682 | 6537 | 6652 | 6567 | 1413900 | -132 | -1.97 | -43.378 | |
| 2023-04-14 | 15:00 | 4911 etc rela | 資生堂 | 6713 | 6631 | 6642 | 6699 | 2497100 | 157 | 2.4 | 41.696 | |
| 2023-04-13 | 15:00 | 4911 etc rela | 資生堂 | 6559 | 6394 | 6399 | 6542 | 1762300 | 126 | 1.964 | 83.382 | |
| 2023-04-12 | 15:00 | 4911 etc rela | 資生堂 | 6469 | 6356 | 6362 | 6416 | 961000 | 15 | 0.234 | -10.471 | |
| 2023-04-11 | 15:00 | 4911 etc rela | 資生堂 | 6461 | 6390 | 6422 | 6401 | 1073400 | 40 | 0.629 | 30.95 | |
| 2023-04-10 | 15:00 | 4911 etc rela | 資生堂 | 6432 | 6352 | 6393 | 6361 | 819700 | 17 | 0.268 | -12.247 | |
| 2023-04-07 | 15:00 | 4911 etc rela | 資生堂 | 6418 | 6343 | 6417 | 6344 | 934100 | -80 | -1.245 | -41.115 | |
| 2023-04-06 | 15:00 | 4911 etc rela | 資生堂 | 6426 | 6279 | 6323 | 6424 | 1586300 | 53 | 0.832 | -14.577 | |
| 2023-04-05 | 15:00 | 4911 etc rela | 資生堂 | 6549 | 6358 | 6473 | 6371 | 1857000 | -120 | -1.849 | -13.017 | |
| 2023-04-04 | 15:00 | 4911 etc rela | 資生堂 | 6494 | 6308 | 6354 | 6491 | 2134900 | 217 | 3.459 | 60.374 | |
| 2023-04-03 | 15:00 | 4911 etc rela | 資生堂 | 6287 | 6172 | 6210 | 6274 | 1331200 | 93 | 1.505 | -18.441 | |
| 2023-03-31 | 15:00 | 4911 etc rela | 資生堂 | 6200 | 6139 | 6187 | 6181 | 1632200 | 33 | 0.537 | 48.747 | |
| 2023-03-30 | 15:00 | 4911 etc rela | 資生堂 | 6150 | 6108 | 6125 | 6148 | 1097300 | -10 | -0.162 | -27.056 | |
| 2023-03-29 | 15:00 | 4911 etc rela | 資生堂 | 6160 | 6019 | 6040 | 6158 | 1504300 | 147 | 2.446 | 66.645 | |
| 2023-03-28 | 15:00 | 4911 etc rela | 資生堂 | 6028 | 5953 | 5992 | 6011 | 902700 | 3 | 0.05 | -17.199 | |
| 2023-03-27 | 15:00 | 4911 etc rela | 資生堂 | 6021 | 5968 | 6009 | 6008 | 1090200 | 18 | 0.301 | 24.48 | |
| 2023-03-24 | 15:00 | 4911 etc rela | 資生堂 | 6017 | 5947 | 5994 | 5990 | 875800 | -10 | -0.167 | -17.981 | |
| 2023-03-23 | 15:00 | 4911 etc rela | 資生堂 | 6029 | 5947 | 5970 | 6000 | 1067800 | 1 | 0.017 | -39.115 | |
| 2023-03-22 | 15:00 | 4911 etc rela | 資生堂 | 6040 | 5937 | 5972 | 5999 | 1753800 | 128 | 2.18 | 52.997 | |
| 2023-03-20 | 15:00 | 4911 etc rela | 資生堂 | 6000 | 5871 | 5960 | 5871 | 1146300 | -80 | -1.344 | -26.763 | |
| 2023-03-17 | 15:00 | 4911 etc rela | 資生堂 | 5960 | 5852 | 5858 | 5951 | 1565200 | 112 | 1.918 | 0.359 | |
| 2023-03-16 | 15:00 | 4911 etc rela | 資生堂 | 5851 | 5736 | 5753 | 5839 | 1559600 | -10 | -0.171 | -13.105 | |
| 2023-03-15 | 15:00 | 4911 etc rela | 資生堂 | 5970 | 5825 | 5960 | 5849 | 1794800 | -49 | -0.831 | -14.092 | |
| 2023-03-14 | 15:00 | 4911 etc rela | 資生堂 | 6042 | 5885 | 6028 | 5898 | 2089200 | -213 | -3.486 | 9.981 | |
| 2023-03-13 | 15:00 | 4911 etc rela | 資生堂 | 6113 | 6032 | 6103 | 6111 | 1899600 | -60 | -0.972 | -24.104 | |
| 2023-03-10 | 15:00 | 4911 etc rela | 資生堂 | 6287 | 6171 | 6276 | 6171 | 2502900 | -205 | -3.215 | 112.038 | |
| 2023-03-09 | 15:00 | 4911 etc rela | 資生堂 | 6409 | 6334 | 6383 | 6376 | 1180400 | 32 | 0.504 | -13.078 | |
| 2023-03-08 | 15:00 | 4911 etc rela | 資生堂 | 6361 | 6241 | 6251 | 6344 | 1358000 | 51 | 0.81 | -2.183 | |
| 2023-03-07 | 15:00 | 4911 etc rela | 資生堂 | 6378 | 6293 | 6318 | 6293 | 1388300 | -96 | -1.503 | -8.838 | |
| 2023-03-06 | 15:00 | 4911 etc rela | 資生堂 | 6447 | 6361 | 6398 | 6389 | 1522900 | -16 | -0.25 | -12.437 | |
| 2023-03-03 | 15:00 | 4911 etc rela | 資生堂 | 6423 | 6309 | 6324 | 6405 | 1739200 | 144 | 2.3 | 2.15 | |
| 2023-03-02 | 15:00 | 4911 etc rela | 資生堂 | 6292 | 6206 | 6259 | 6261 | 1702600 | 25 | 0.401 | 7.848 | |
| 2023-03-01 | 15:00 | 4911 etc rela | 資生堂 | 6296 | 6152 | 6276 | 6236 | 1578700 | -35 | -0.558 | -19.405 | |
| 2023-02-28 | 15:00 | 4911 etc rela | 資生堂 | 6285 | 6185 | 6202 | 6271 | 1958800 | 125 | 2.034 | 168.035 | |
| 2023-02-27 | 15:00 | 4911 etc rela | 資生堂 | 6161 | 6086 | 6100 | 6146 | 730800 | -9 | -0.146 | -54.794 | |
| 2023-02-24 | 15:00 | 4911 etc rela | 資生堂 | 6179 | 6075 | 6170 | 6155 | 1616600 | 73 | 1.2 | 11.497 | |
| 2023-02-22 | 15:00 | 4911 etc rela | 資生堂 | 6122 | 6034 | 6103 | 6082 | 1449900 | -55 | -0.896 | 49.938 | |
| 2023-02-21 | 15:00 | 4911 etc rela | 資生堂 | 6184 | 6128 | 6153 | 6137 | 967000 | -16 | -0.26 | -27.782 | |
| 2023-02-20 | 15:00 | 4911 etc rela | 資生堂 | 6214 | 6102 | 6149 | 6153 | 1339000 | -6 | -0.097 | -23.56 | |
| 2023-02-17 | 15:00 | 4911 etc rela | 資生堂 | 6200 | 6105 | 6136 | 6159 | 1751700 | -77 | -1.235 | 19.171 | |
| 2023-02-16 | 15:00 | 4911 etc rela | 資生堂 | 6245 | 6181 | 6182 | 6236 | 1469900 | 55 | 0.89 | -2.894 | |
| 2023-02-15 | 15:00 | 4911 etc rela | 資生堂 | 6313 | 6175 | 6310 | 6181 | 1513700 | -142 | -2.246 | -16.866 | |
| 2023-02-14 | 15:00 | 4911 etc rela | 資生堂 | 6375 | 6247 | 6355 | 6323 | 1820800 | 3 | 0.047 | -47.938 | |
| 2023-02-13 | 15:00 | 4911 etc rela | 資生堂 | 6345 | 6164 | 6299 | 6320 | 3497400 | -261 | -3.966 | 100.597 | |
| 2023-02-10 | 15:00 | 4911 etc rela | 資生堂 | 6605 | 6490 | 6583 | 6581 | 1743500 | -6 | -0.091 | 21.838 | |
| 2023-02-09 | 15:00 | 4911 etc rela | 資生堂 | 6632 | 6478 | 6511 | 6587 | 1431000 | 28 | 0.427 | 28.618 | |
| 2023-02-08 | 15:00 | 4911 etc rela | 資生堂 | 6648 | 6521 | 6622 | 6559 | 1112600 | -64 | -0.966 | -41.849 | |
| 2023-02-07 | 15:00 | 4911 etc rela | 資生堂 | 6659 | 6543 | 6583 | 6623 | 1913300 | 136 | 2.097 | 84.646 | |
| 2023-02-06 | 15:00 | 4911 etc rela | 資生堂 | 6573 | 6454 | 6540 | 6487 | 1036200 | 17 | 0.263 | -8.817 | |
| 2023-02-03 | 15:00 | 4911 etc rela | 資生堂 | 6485 | 6410 | 6423 | 6470 | 1136400 | -46 | -0.706 | -17.262 | |
| 2023-02-02 | 15:00 | 4911 etc rela | 資生堂 | 6666 | 6497 | 6666 | 6516 | 1373500 | -124 | -1.867 | 18.743 | |
| 2023-02-01 | 15:00 | 4911 etc rela | 資生堂 | 6809 | 6620 | 6800 | 6640 | 1156700 | -73 | -1.087 | -11.391 | |
| 2023-01-31 | 15:00 | 4911 etc rela | 資生堂 | 6791 | 6688 | 6759 | 6713 | 1305400 | -97 | -1.424 | -38.665 | |
| 2023-01-30 | 15:00 | 4911 etc rela | 資生堂 | 6844 | 6754 | 6758 | 6810 | 2128300 | 164 | 2.468 | 64.959 | |
| 2023-01-27 | 15:00 | 4911 etc rela | 資生堂 | 6683 | 6588 | 6608 | 6646 | 1290200 | 60 | 0.911 | -9.612 | |
| 2023-01-26 | 15:00 | 4911 etc rela | 資生堂 | 6624 | 6498 | 6500 | 6586 | 1427400 | 102 | 1.573 | 40.464 | |
| 2023-01-25 | 15:00 | 4911 etc rela | 資生堂 | 6534 | 6460 | 6509 | 6484 | 1016200 | -16 | -0.246 | -25.938 | |
| 2023-01-24 | 15:00 | 4911 etc rela | 資生堂 | 6564 | 6491 | 6550 | 6500 | 1372100 | 0 | 0 | 28.558 | |
| 2023-01-23 | 15:00 | 4911 etc rela | 資生堂 | 6538 | 6483 | 6522 | 6500 | 1067300 | 74 | 1.152 | -3.525 | |
| 2023-01-20 | 15:00 | 4911 etc rela | 資生堂 | 6468 | 6390 | 6424 | 6426 | 1106300 | 0 | 0 | -20.336 | |
| 2023-01-19 | 15:00 | 4911 etc rela | 資生堂 | 6430 | 6261 | 6276 | 6426 | 1388700 | 70 | 1.101 | 7.676 | |
| 2023-01-18 | 15:00 | 4911 etc rela | 資生堂 | 6366 | 6203 | 6269 | 6356 | 1289700 | 132 | 2.121 | -12.068 | |
| 2023-01-17 | 15:00 | 4911 etc rela | 資生堂 | 6239 | 6136 | 6179 | 6224 | 1466700 | 25 | 0.403 | -14.388 | |
| 2023-01-16 | 15:00 | 4911 etc rela | 資生堂 | 6306 | 6189 | 6305 | 6199 | 1713200 | -145 | -2.286 | -13.901 | |
| 2023-01-13 | 15:00 | 4911 etc rela | 資生堂 | 6413 | 6282 | 6369 | 6344 | 1989800 | -26 | -0.408 | 5.661 | |
| 2023-01-12 | 15:00 | 4911 etc rela | 資生堂 | 6540 | 6349 | 6529 | 6370 | 1883200 | -178 | -2.718 | -11.67 | |
| 2023-01-11 | 15:00 | 4911 etc rela | 資生堂 | 6699 | 6536 | 6650 | 6548 | 2132000 | -142 | -2.123 | 4.988 | |
| 2023-01-10 | 15:00 | 4911 etc rela | 資生堂 | 6739 | 6637 | 6693 | 6690 | 2030700 | 55 | 0.829 | -9.606 | |
| 2023-01-06 | 15:00 | 4911 etc rela | 資生堂 | 6706 | 6501 | 6536 | 6635 | 2246500 | 108 | 1.655 | 46.705 | |
| 2023-01-05 | 15:00 | 4911 etc rela | 資生堂 | 6527 | 6375 | 6407 | 6527 | 1531300 | 132 | 2.064 | -10.372 | |
| 2023-01-04 | 15:00 | 4911 etc rela | 資生堂 | 6425 | 6280 | 6288 | 6395 | 1708500 | -76 | -1.174 | 25.284 | |
| 2022-12-30 | 15:00 | 4911 etc rela | 資生堂 | 6549 | 6448 | 6476 | 6471 | 1363700 | 72 | 1.125 | -30.494 | |
| 2022-12-29 | 15:00 | 4911 etc rela | 資生堂 | 6407 | 6301 | 6369 | 6399 | 1962000 | -145 | -2.216 | -30.034 | |
| 2022-12-28 | 15:00 | 4911 etc rela | 資生堂 | 6597 | 6429 | 6477 | 6544 | 2804200 | 56 | 0.863 | -21.252 | |
| 2022-12-27 | 15:00 | 4911 etc rela | 資生堂 | 6549 | 6286 | 6299 | 6488 | 3561000 | 374 | 6.117 | 446.333 | |
| 2022-12-26 | 15:00 | 4911 etc rela | 資生堂 | 6115 | 6033 | 6069 | 6114 | 651800 | 32 | 0.526 | -46.835 | |
| 2022-12-23 | 15:00 | 4911 etc rela | 資生堂 | 6117 | 6011 | 6015 | 6082 | 1226000 | 19 | 0.313 | -15.692 | |
| 2022-12-22 | 15:00 | 4911 etc rela | 資生堂 | 6113 | 6001 | 6047 | 6063 | 1454200 | 17 | 0.281 | 15.047 | |
| 2022-12-21 | 15:00 | 4911 etc rela | 資生堂 | 6104 | 6012 | 6072 | 6046 | 1264000 | -28 | -0.461 | -35.372 | |
| 2022-12-20 | 15:00 | 4911 etc rela | 資生堂 | 6224 | 6048 | 6213 | 6074 | 1955800 | -135 | -2.174 | 67.162 | |
| 2022-12-19 | 15:00 | 4911 etc rela | 資生堂 | 6235 | 6158 | 6190 | 6209 | 1170000 | -43 | -0.688 | -46.813 | |
| 2022-12-16 | 15:00 | 4911 etc rela | 資生堂 | 6300 | 6200 | 6281 | 6252 | 2199800 | -108 | -1.698 | 12.654 | |
| 2022-12-15 | 15:00 | 4911 etc rela | 資生堂 | 6504 | 6360 | 6491 | 6360 | 1952700 | -151 | -2.319 | -0.123 | |
| 2022-12-14 | 15:00 | 4911 etc rela | 資生堂 | 6653 | 6507 | 6646 | 6511 | 1955100 | -57 | -0.868 | -12.516 | |
| 2022-12-13 | 15:00 | 4911 etc rela | 資生堂 | 6656 | 6519 | 6610 | 6568 | 2234800 | 6 | 0.091 | -26.776 | |
| 2022-12-12 | 15:00 | 4911 etc rela | 資生堂 | 6596 | 6486 | 6499 | 6562 | 3052000 | 62 | 0.954 | 17.195 | |
| 2022-12-09 | 15:00 | 4911 etc rela | 資生堂 | 6504 | 6338 | 6361 | 6500 | 2604200 | 204 | 3.24 | 48.354 | |
| 2022-12-08 | 15:00 | 4911 etc rela | 資生堂 | 6354 | 6257 | 6340 | 6296 | 1755400 | -66 | -1.037 | -18.81 | |
| 2022-12-07 | 15:00 | 4911 etc rela | 資生堂 | 6364 | 6215 | 6242 | 6362 | 2162100 | 130 | 2.086 | -5.832 | |
| 2022-12-06 | 15:00 | 4911 etc rela | 資生堂 | 6261 | 6142 | 6177 | 6232 | 2296000 | -45 | -0.717 | -34.784 | |
| 2022-12-05 | 15:00 | 4911 etc rela | 資生堂 | 6304 | 6124 | 6174 | 6277 | 3520600 | 173 | 2.834 | 25.293 | |
| 2022-12-02 | 15:00 | 4911 etc rela | 資生堂 | 6105 | 6010 | 6039 | 6104 | 2809900 | 70 | 1.16 | 3.218 | |
| 2022-12-01 | 15:00 | 4911 etc rela | 資生堂 | 6044 | 5947 | 6004 | 6034 | 2722300 | 235 | 4.052 | 56.31 | |
| 2022-11-30 | 15:00 | 4911 etc rela | 資生堂 | 5830 | 5779 | 5798 | 5799 | 1741600 | -40 | -0.685 | -24.801 | |
| 2022-11-29 | 15:00 | 4911 etc rela | 資生堂 | 5860 | 5652 | 5726 | 5839 | 2316000 | 110 | 1.92 | 66.093 | |
| 2022-11-28 | 15:00 | 4911 etc rela | 資生堂 | 5787 | 5710 | 5750 | 5729 | 1394400 | -67 | -1.156 | 17.999 | |
| 2022-11-25 | 15:00 | 4911 etc rela | 資生堂 | 5930 | 5794 | 5929 | 5796 | 1181700 | -97 | -1.646 | -11.443 | |
| 2022-11-24 | 15:00 | 4911 etc rela | 資生堂 | 5929 | 5866 | 5890 | 5893 | 1334400 | 103 | 1.779 | 1.847 | |
| 2022-11-22 | 15:00 | 4911 etc rela | 資生堂 | 5820 | 5755 | 5755 | 5790 | 1310200 | 6 | 0.104 | -19.713 | |
| 2022-11-21 | 15:00 | 4911 etc rela | 資生堂 | 5886 | 5717 | 5875 | 5784 | 1631900 | -98 | -1.666 | 29.815 | |
| 2022-11-18 | 15:00 | 4911 etc rela | 資生堂 | 5990 | 5871 | 5975 | 5882 | 1257100 | -42 | -0.709 | -6.264 | |
| 2022-11-17 | 15:00 | 4911 etc rela | 資生堂 | 5978 | 5910 | 5922 | 5924 | 1341100 | 1 | 0.017 | -22.694 | |
| 2022-11-16 | 15:00 | 4911 etc rela | 資生堂 | 5970 | 5884 | 5925 | 5923 | 1734800 | -2 | -0.034 | -20.731 | |
| 2022-11-15 | 15:00 | 4911 etc rela | 資生堂 | 5985 | 5873 | 5945 | 5925 | 2188500 | -8 | -0.135 | -64.302 | |
| 2022-11-14 | 15:00 | 4911 etc rela | 資生堂 | 5969 | 5807 | 5807 | 5933 | 6130600 | 295 | 5.232 | -36.864 | |
| 2022-11-11 | 15:00 | 4911 etc rela | 資生堂 | 5638 | 5383 | 5386 | 5638 | 9710200 | 555 | 10.919 | 267.046 | |
| 2022-11-10 | 15:00 | 4911 etc rela | 資生堂 | 5200 | 5038 | 5178 | 5083 | 2645500 | -101 | -1.948 | 22.369 | |
| 2022-11-09 | 15:00 | 4911 etc rela | 資生堂 | 5235 | 5164 | 5218 | 5184 | 2161900 | 33 | 0.641 | -10.901 | |
| 2022-11-08 | 15:00 | 4911 etc rela | 資生堂 | 5199 | 5121 | 5131 | 5151 | 2426400 | 49 | 0.96 | -35.18 | |
| 2022-11-07 | 15:00 | 4911 etc rela | 資生堂 | 5114 | 4904 | 4915 | 5102 | 3743300 | 193 | 3.932 | -45.514 | |
| 2022-11-04 | 15:00 | 4911 etc rela | 資生堂 | 4987 | 4813 | 4986 | 4909 | 6870200 | -221 | -4.308 | 256.412 | |
| 2022-11-02 | 15:00 | 4911 etc rela | 資生堂 | 5136 | 5050 | 5100 | 5130 | 1927600 | -55 | -1.061 | 80.961 | |
| 2022-11-01 | 15:00 | 4911 etc rela | 資生堂 | 5185 | 5124 | 5140 | 5185 | 1065200 | 30 | 0.582 | -34.614 | |
| 2022-10-31 | 15:00 | 4911 etc rela | 資生堂 | 5187 | 5125 | 5150 | 5155 | 1629100 | 36 | 0.703 | -58.096 | |
| 2022-10-28 | 15:00 | 4911 etc rela | 資生堂 | 5144 | 5051 | 5057 | 5119 | 3887700 | 24 | 0.471 | 195.216 | |
| 2022-10-27 | 15:00 | 4911 etc rela | 資生堂 | 5121 | 5067 | 5119 | 5095 | 1316900 | -47 | -0.914 | -46.393 | |
| 2022-10-26 | 15:00 | 4911 etc rela | 資生堂 | 5228 | 5078 | 5080 | 5142 | 2456600 | 156 | 3.129 | 15.447 | |
| 2022-10-25 | 15:00 | 4911 etc rela | 資生堂 | 5075 | 4986 | 5070 | 4986 | 2127900 | -30 | -0.598 | 6.849 | |
| 2022-10-24 | 15:00 | 4911 etc rela | 資生堂 | 5146 | 5016 | 5146 | 5016 | 1991500 | -79 | -1.551 | -12.067 | |
| 2022-10-21 | 15:00 | 4911 etc rela | 資生堂 | 5139 | 5076 | 5096 | 5095 | 2264800 | -101 | -1.944 | 0.386 | |
| 2022-10-20 | 15:00 | 4911 etc rela | 資生堂 | 5243 | 5081 | 5115 | 5196 | 2256100 | 7 | 0.135 | 117.518 | |
| 2022-10-19 | 15:00 | 4911 etc rela | 資生堂 | 5243 | 5188 | 5222 | 5189 | 1037200 | -4 | -0.077 | -44.107 | |
| 2022-10-18 | 15:00 | 4911 etc rela | 資生堂 | 5265 | 5191 | 5264 | 5193 | 1855700 | 21 | 0.406 | 2.729 | |
| 2022-10-17 | 15:00 | 4911 etc rela | 資生堂 | 5223 | 5145 | 5202 | 5172 | 1806400 | -90 | -1.71 | -36.097 | |
| 2022-10-14 | 15:00 | 4911 etc rela | 資生堂 | 5300 | 5224 | 5274 | 5262 | 2826800 | 105 | 2.036 | 97.526 | |
| 2022-10-13 | 15:00 | 4911 etc rela | 資生堂 | 5217 | 5151 | 5183 | 5157 | 1431100 | 7 | 0.136 | -40.82 | |
| 2022-10-12 | 15:00 | 4911 etc rela | 資生堂 | 5205 | 5056 | 5060 | 5150 | 2418200 | 99 | 1.96 | -27.495 | |
| 2022-10-11 | 15:00 | 4911 etc rela | 資生堂 | 5158 | 5041 | 5078 | 5051 | 3335200 | -185 | -3.533 | 77.122 | |
| 2022-10-07 | 15:00 | 4911 etc rela | 資生堂 | 5245 | 5133 | 5146 | 5236 | 1883000 | 24 | 0.46 | -12.763 | |
| 2022-10-06 | 15:00 | 4911 etc rela | 資生堂 | 5230 | 5138 | 5221 | 5212 | 2158500 | -10 | -0.191 | -3.819 | |
| 2022-10-05 | 15:00 | 4911 etc rela | 資生堂 | 5241 | 5157 | 5203 | 5222 | 2244200 | 36 | 0.694 | -27.953 | |
| 2022-10-04 | 15:00 | 4911 etc rela | 資生堂 | 5193 | 5000 | 5016 | 5186 | 3114900 | 240 | 4.852 | 0.874 | |
| 2022-10-03 | 15:00 | 4911 etc rela | 資生堂 | 5019 | 4842 | 5012 | 4946 | 3087900 | -110 | -2.176 | 33.646 | |
| 2022-09-30 | 15:00 | 4911 etc rela | 資生堂 | 5083 | 5016 | 5031 | 5056 | 2310500 | -6 | -0.119 | -3.601 | |
| 2022-09-29 | 15:00 | 4911 etc rela | 資生堂 | 5101 | 4986 | 4994 | 5062 | 2396800 | 100 | 2.015 | -24.589 | |
| 2022-09-28 | 15:00 | 4911 etc rela | 資生堂 | 5008 | 4865 | 4993 | 4962 | 3178300 | -96 | -1.898 | 33.981 | |
| 2022-09-27 | 15:00 | 4911 etc rela | 資生堂 | 5107 | 5006 | 5042 | 5058 | 2372200 | 122 | 2.472 | -8.909 | |
| 2022-09-26 | 15:00 | 4911 etc rela | 資生堂 | 4988 | 4905 | 4971 | 4936 | 2604200 | -120 | -2.373 | 79.254 | |
| 2022-09-22 | 15:00 | 4911 etc rela | 資生堂 | 5092 | 5021 | 5065 | 5056 | 1452800 | -10 | -0.197 | -23.949 | |
| 2022-09-21 | 15:00 | 4911 etc rela | 資生堂 | 5147 | 5066 | 5100 | 5066 | 1910300 | -105 | -2.031 | -23.108 | |
| 2022-09-20 | 15:00 | 4911 etc rela | 資生堂 | 5174 | 5028 | 5144 | 5171 | 2484400 | -13 | -0.251 | -14.97 | |
| 2022-09-16 | 15:00 | 4911 etc rela | 資生堂 | 5226 | 5110 | 5115 | 5184 | 2921800 | 32 | 0.621 | 38.421 | |
| 2022-09-15 | 15:00 | 4911 etc rela | 資生堂 | 5156 | 5034 | 5066 | 5152 | 2110800 | 124 | 2.466 | -26.807 | |
| 2022-09-14 | 15:00 | 4911 etc rela | 資生堂 | 5050 | 4983 | 5010 | 5028 | 2883900 | -148 | -2.859 | 32.868 | |
| 2022-09-13 | 15:00 | 4911 etc rela | 資生堂 | 5200 | 5115 | 5130 | 5176 | 2170500 | 36 | 0.7 | -31.844 | |
| 2022-09-12 | 15:00 | 4911 etc rela | 資生堂 | 5168 | 4994 | 5014 | 5140 | 3184600 | 166 | 3.337 | 28.702 | |
| 2022-09-09 | 15:00 | 4911 etc rela | 資生堂 | 4989 | 4905 | 4909 | 4974 | 2474400 | -5 | -0.1 | -0.961 | |
| 2022-09-08 | 15:00 | 4911 etc rela | 資生堂 | 5016 | 4922 | 4970 | 4979 | 2498400 | 67 | 1.364 | -12.26 | |
| 2022-09-07 | 15:00 | 4911 etc rela | 資生堂 | 5020 | 4873 | 5001 | 4912 | 2847500 | -103 | -2.054 | 105.196 | |
| 2022-09-06 | 15:00 | 4911 etc rela | 資生堂 | 5093 | 5015 | 5071 | 5015 | 1387700 | -64 | -1.26 | 2.557 | |
| 2022-09-05 | 15:00 | 4911 etc rela | 資生堂 | 5131 | 5071 | 5111 | 5079 | 1353100 | -28 | -0.548 | -39.675 | |
| 2022-09-02 | 15:00 | 4911 etc rela | 資生堂 | 5221 | 5100 | 5212 | 5107 | 2243000 | -94 | -1.807 | 14.92 | |
| 2022-09-01 | 15:00 | 4911 etc rela | 資生堂 | 5248 | 5192 | 5227 | 5201 | 1951800 | -94 | -1.775 | -46.108 | |
| 2022-08-31 | 15:00 | 4911 etc rela | 資生堂 | 5309 | 5188 | 5250 | 5295 | 3621700 | -30 | -0.563 | 209.547 | |
| 2022-08-30 | 15:00 | 4911 etc rela | 資生堂 | 5357 | 5291 | 5357 | 5325 | 1170000 | 9 | 0.169 | -50.766 | |
| 2022-08-29 | 15:00 | 4911 etc rela | 資生堂 | 5356 | 5298 | 5316 | 5316 | 2376400 | -161 | -2.94 | 46.078 | |
| 2022-08-26 | 15:00 | 4911 etc rela | 資生堂 | 5546 | 5436 | 5453 | 5477 | 1626800 | 36 | 0.662 | 30.102 | |
| 2022-08-25 | 15:00 | 4911 etc rela | 資生堂 | 5456 | 5391 | 5430 | 5441 | 1250400 | 56 | 1.04 | -32.828 | |
| 2022-08-24 | 15:00 | 4911 etc rela | 資生堂 | 5527 | 5376 | 5519 | 5385 | 1861500 | -119 | -2.162 | -11.773 | |
| 2022-08-23 | 15:00 | 4911 etc rela | 資生堂 | 5508 | 5391 | 5399 | 5504 | 2109900 | 72 | 1.325 | 14.781 | |
| 2022-08-22 | 15:00 | 4911 etc rela | 資生堂 | 5439 | 5363 | 5403 | 5432 | 1838200 | -81 | -1.469 | 69.748 | |
| 2022-08-19 | 15:00 | 4911 etc rela | 資生堂 | 5577 | 5506 | 5567 | 5513 | 1082900 | -6 | -0.109 | -41.153 | |
| 2022-08-18 | 15:00 | 4911 etc rela | 資生堂 | 5540 | 5443 | 5497 | 5519 | 1840200 | -23 | -0.415 | -1.171 | |
| 2022-08-17 | 15:00 | 4911 etc rela | 資生堂 | 5542 | 5472 | 5527 | 5542 | 1862000 | 15 | 0.271 | 24.49 | |
| 2022-08-16 | 15:00 | 4911 etc rela | 資生堂 | 5579 | 5501 | 5564 | 5527 | 1495700 | -28 | -0.504 | -30.429 | |
| 2022-08-15 | 15:00 | 4911 etc rela | 資生堂 | 5575 | 5442 | 5444 | 5555 | 2149900 | 114 | 2.095 | -55.96 | |
| 2022-08-12 | 15:00 | 4911 etc rela | 資生堂 | 5446 | 5150 | 5359 | 5441 | 4881700 | -49 | -0.893 | 183.523 | |
| 2022-08-10 | 15:00 | 4911 etc rela | 資生堂 | 5540 | 5435 | 5499 | 5490 | 1721800 | -5 | -0.091 | 8.961 | |
| 2022-08-09 | 15:00 | 4911 etc rela | 資生堂 | 5560 | 5448 | 5510 | 5495 | 1580200 | 3 | 0.055 | -20.978 | |
| 2022-08-08 | 15:00 | 4911 etc rela | 資生堂 | 5619 | 5467 | 5616 | 5492 | 1999700 | -168 | -2.968 | 12.888 | |
| 2022-08-05 | 15:00 | 4911 etc rela | 資生堂 | 5666 | 5590 | 5600 | 5660 | 1771400 | 89 | 1.598 | -4.067 | |
| 2022-08-04 | 15:00 | 4911 etc rela | 資生堂 | 5575 | 5473 | 5493 | 5571 | 1846500 | 108 | 1.977 | 6.74 | |
| 2022-08-03 | 15:00 | 4911 etc rela | 資生堂 | 5491 | 5388 | 5388 | 5463 | 1729900 | 77 | 1.43 | -6.223 | |
| 2022-08-02 | 15:00 | 4911 etc rela | 資生堂 | 5480 | 5368 | 5480 | 5386 | 1844700 | -116 | -2.108 | 21.594 | |
| 2022-08-01 | 15:00 | 4911 etc rela | 資生堂 | 5504 | 5368 | 5456 | 5502 | 1517100 | 52 | 0.954 | -49.889 | |
| 2022-07-29 | 15:00 | 4911 etc rela | 資生堂 | 5634 | 5431 | 5505 | 5450 | 3027500 | -8 | -0.147 | -51.45 | |
| 2022-07-28 | 15:00 | 4911 etc rela | 資生堂 | 5508 | 5406 | 5463 | 5458 | 6235900 | 36 | 0.664 | 265.635 | |
| 2022-07-27 | 15:00 | 4911 etc rela | 資生堂 | 5456 | 5376 | 5414 | 5422 | 1705500 | -2 | -0.037 | 25.561 | |
| 2022-07-26 | 15:00 | 4911 etc rela | 資生堂 | 5475 | 5415 | 5465 | 5424 | 1358300 | -62 | -1.13 | -20.02 | |
| 2022-07-25 | 15:00 | 4911 etc rela | 資生堂 | 5574 | 5460 | 5552 | 5486 | 1698300 | -107 | -1.913 | 28.416 | |
| 2022-07-22 | 15:00 | 4911 etc rela | 資生堂 | 5653 | 5552 | 5616 | 5593 | 1322500 | -12 | -0.214 | 13.208 | |
| 2022-07-21 | 15:00 | 4911 etc rela | 資生堂 | 5608 | 5529 | 5580 | 5605 | 1168200 | -11 | -0.196 | -35.658 | |
| 2022-07-20 | 15:00 | 4911 etc rela | 資生堂 | 5616 | 5472 | 5480 | 5616 | 1815600 | 195 | 3.597 | 45.516 | |
| 2022-07-19 | 15:00 | 4911 etc rela | 資生堂 | 5514 | 5397 | 5510 | 5421 | 1247700 | -46 | -0.841 | -32.706 | |
| 2022-07-15 | 11:14 | 4911 etc rela | 資生堂 | 5500 | 5380 | 5476 | 5467 | 1854100 | -84 | -1.513 | 47.831 | |
| 2022-07-14 | 10:34 | 4911 etc rela | 資生堂 | 5570 | 5530 | 5546 | 5551 | 1254200 | -9 | -0.162 | -12.208 | |
| 2022-07-13 | 15:00 | 4911 etc rela | 資生堂 | 5580 | 5511 | 5555 | 5560 | 1428600 | -35 | -0.626 | -14.904 | |
| 2022-07-12 | 15:00 | 4911 etc rela | 資生堂 | 5610 | 5543 | 5562 | 5595 | 1678800 | -21 | -0.374 | 1.248 | |
| 2022-07-11 | 15:00 | 4911 etc rela | 資生堂 | 5642 | 5583 | 5595 | 5616 | 1658100 | 64 | 1.153 | -44.912 | |
| 2022-07-08 | 15:00 | 4911 etc rela | 資生堂 | 5615 | 5491 | 5600 | 5552 | 3009900 | -25 | -0.448 | 19.507 | |
| 2022-07-07 | 15:00 | 4911 etc rela | 資生堂 | 5593 | 5490 | 5501 | 5577 | 2518600 | 95 | 1.733 | 57.995 | |
| 2022-07-06 | 15:00 | 4911 etc rela | 資生堂 | 5490 | 5406 | 5414 | 5482 | 1594100 | 24 | 0.44 | 14.003 | |
| 2022-07-05 | 15:00 | 4911 etc rela | 資生堂 | 5535 | 5440 | 5535 | 5458 | 1398300 | -31 | -0.565 | -6.643 | |
| 2022-07-04 | 15:00 | 4911 etc rela | 資生堂 | 5518 | 5446 | 5466 | 5489 | 1497800 | 79 | 1.46 | -35.183 | |
| 2022-07-01 | 15:00 | 4911 etc rela | 資生堂 | 5541 | 5385 | 5496 | 5410 | 2310800 | -36 | -0.661 | -9.959 | |
| 2022-06-30 | 15:00 | 4911 etc rela | 資生堂 | 5461 | 5354 | 5435 | 5446 | 2566400 | -33 | -0.602 | -27.244 | |
| 2022-06-29 | 15:00 | 4911 etc rela | 資生堂 | 5505 | 5354 | 5354 | 5479 | 3527400 | 61 | 1.126 | 118.618 | |
| 2022-06-28 | 15:00 | 4911 etc rela | 資生堂 | 5419 | 5320 | 5350 | 5418 | 1613500 | 17 | 0.315 | 0.48 | |
| 2022-06-27 | 15:00 | 4911 etc rela | 資生堂 | 5436 | 5351 | 5399 | 5401 | 1605800 | 41 | 0.765 | -33.242 | |
| 2022-06-24 | 15:00 | 4911 etc rela | 資生堂 | 5360 | 5251 | 5260 | 5360 | 2405400 | 123 | 2.349 | 34.56 | |
| 2022-06-23 | 15:00 | 4911 etc rela | 資生堂 | 5305 | 5190 | 5195 | 5237 | 1787600 | 38 | 0.731 | 39.373 | |
| 2022-06-22 | 15:00 | 4911 etc rela | 資生堂 | 5229 | 5181 | 5202 | 5199 | 1282600 | 13 | 0.251 | -45.286 | |
| 2022-06-21 | 15:00 | 4911 etc rela | 資生堂 | 5202 | 5103 | 5108 | 5186 | 2344200 | 135 | 2.673 | 29.995 | |
| 2022-06-20 | 15:00 | 4911 etc rela | 資生堂 | 5142 | 5004 | 5090 | 5051 | 1803300 | 36 | 0.718 | -15.33 | |
| 2022-06-17 | 15:00 | 4911 etc rela | 資生堂 | 5022 | 4902 | 4925 | 5015 | 2129800 | -5 | -0.1 | -13.034 | |
| 2022-06-16 | 15:00 | 4911 etc rela | 資生堂 | 5169 | 5020 | 5161 | 5020 | 2449000 | -71 | -1.395 | 2.899 | |
| 2022-06-15 | 15:00 | 4911 etc rela | 資生堂 | 5218 | 5086 | 5217 | 5091 | 2380000 | -126 | -2.415 | -17.53 | |
| 2022-06-14 | 15:00 | 4911 etc rela | 資生堂 | 5281 | 5166 | 5270 | 5217 | 2885900 | -207 | -3.816 | 83.979 | |
| 2022-06-13 | 15:00 | 4911 etc rela | 資生堂 | 5448 | 5362 | 5400 | 5424 | 1568600 | -76 | -1.382 | -17.216 | |
| 2022-06-10 | 15:00 | 4911 etc rela | 資生堂 | 5537 | 5477 | 5537 | 5500 | 1894800 | -65 | -1.168 | -15.104 | |
| 2022-06-09 | 15:00 | 4911 etc rela | 資生堂 | 5601 | 5444 | 5530 | 5565 | 2231900 | -22 | -0.394 | 9.059 | |
| 2022-06-08 | 15:00 | 4911 etc rela | 資生堂 | 5684 | 5585 | 5649 | 5587 | 2046500 | -17 | -0.303 | 17.473 | |
| 2022-06-07 | 15:00 | 4911 etc rela | 資生堂 | 5658 | 5577 | 5597 | 5604 | 1742100 | -5 | -0.089 | 52.082 | |
| 2022-06-06 | 15:00 | 4911 etc rela | 資生堂 | 5633 | 5490 | 5501 | 5609 | 1145500 | 47 | 0.845 | -44.309 | |
| 2022-06-03 | 15:00 | 4911 etc rela | 資生堂 | 5688 | 5558 | 5640 | 5562 | 2056900 | 27 | 0.488 | 4.645 | |
| 2022-06-02 | 15:00 | 4911 etc rela | 資生堂 | 5566 | 5432 | 5480 | 5535 | 1965600 | -67 | -1.196 | -26.976 | |
| 2022-06-01 | 15:00 | 4911 etc rela | 資生堂 | 5613 | 5421 | 5430 | 5602 | 2691700 | 176 | 3.244 | -41.532 | |
| 2022-05-31 | 15:00 | 4911 etc rela | 資生堂 | 5464 | 5371 | 5450 | 5426 | 4603700 | -67 | -1.22 | 19.982 | |
| 2022-05-30 | 15:00 | 4911 etc rela | 資生堂 | 5522 | 5429 | 5436 | 5493 | 3837000 | 131 | 2.443 | 6.91 | |
| 2022-05-27 | 15:00 | 4911 etc rela | 資生堂 | 5380 | 5236 | 5248 | 5362 | 3589000 | 201 | 3.895 | 98.364 | |
| 2022-05-26 | 15:00 | 4911 etc rela | 資生堂 | 5234 | 5116 | 5130 | 5161 | 1809300 | 27 | 0.526 | 18.511 | |
| 2022-05-25 | 15:00 | 4911 etc rela | 資生堂 | 5161 | 5070 | 5140 | 5134 | 1526700 | -50 | -0.965 | -15.689 | |
| 2022-05-24 | 15:00 | 4911 etc rela | 資生堂 | 5287 | 5184 | 5286 | 5184 | 1810800 | -102 | -1.93 | -35.319 | |
| 2022-05-23 | 15:00 | 4911 etc rela | 資生堂 | 5299 | 5128 | 5143 | 5286 | 2799600 | 196 | 3.851 | 9.952 | |
| 2022-05-20 | 15:00 | 4911 etc rela | 資生堂 | 5201 | 5075 | 5120 | 5090 | 2546200 | -73 | -1.414 | 21.944 | |
| 2022-05-19 | 15:00 | 4911 etc rela | 資生堂 | 5219 | 5131 | 5175 | 5163 | 2088000 | -170 | -3.188 | 41.973 | |
| 2022-05-18 | 15:00 | 4911 etc rela | 資生堂 | 5429 | 5332 | 5406 | 5333 | 1470700 | -39 | -0.726 | -25.41 | |
| 2022-05-17 | 15:00 | 4911 etc rela | 資生堂 | 5386 | 5257 | 5332 | 5372 | 1971700 | 12 | 0.224 | -22.276 | |
| 2022-05-16 | 15:00 | 4911 etc rela | 資生堂 | 5430 | 5312 | 5340 | 5360 | 2536800 | 105 | 1.998 | -32.411 | |
| 2022-05-13 | 15:00 | 4911 etc rela | 資生堂 | 5294 | 5035 | 5185 | 5255 | 3753300 | -24 | -0.455 | 35.812 | |
| 2022-05-12 | 15:00 | 4911 etc rela | 資生堂 | 5299 | 5188 | 5289 | 5279 | 2763600 | -98 | -1.823 | 38.819 | |
| 2022-05-11 | 15:00 | 4911 etc rela | 資生堂 | 5379 | 5247 | 5349 | 5377 | 1990800 | 20 | 0.373 | -40.593 | |
| 2022-05-10 | 15:00 | 4911 etc rela | 資生堂 | 5376 | 5200 | 5262 | 5357 | 3351100 | 49 | 0.923 | -1.911 | |
| 2022-05-09 | 15:00 | 4911 etc rela | 資生堂 | 5483 | 5308 | 5473 | 5308 | 3416400 | -192 | -3.491 | -57.19 | |
| 2022-05-06 | 15:00 | 4911 etc rela | 資生堂 | 6046 | 5490 | 5963 | 5500 | 7980400 | -563 | -9.286 | 342.913 | |
| 2022-05-02 | 15:00 | 4911 etc rela | 資生堂 | 6126 | 6038 | 6115 | 6063 | 1801800 | -73 | -1.19 | -19.433 | |
| 2022-04-28 | 15:00 | 4911 etc rela | 資生堂 | 6138 | 5939 | 5940 | 6136 | 2236400 | 236 | 4 | -29.651 | |
| 2022-04-27 | 15:00 | 4911 etc rela | 資生堂 | 5913 | 5753 | 5801 | 5900 | 3179000 | -88 | -1.47 | 87.707 | |
| 2022-04-26 | 15:00 | 4911 etc rela | 資生堂 | 6027 | 5921 | 5976 | 5988 | 1693600 | 13 | 0.218 | 1.437 | |
| 2022-04-25 | 15:00 | 4911 etc rela | 資生堂 | 6012 | 5912 | 6000 | 5975 | 1669600 | -179 | -2.909 | 19.411 | |
| 2022-04-22 | 15:00 | 4911 etc rela | 資生堂 | 6165 | 6071 | 6082 | 6154 | 1398200 | -66 | -1.061 | -19.011 | |
| 2022-04-21 | 15:00 | 4911 etc rela | 資生堂 | 6313 | 6120 | 6126 | 6220 | 1726400 | 100 | 1.634 | -28.596 | |
| 2022-04-20 | 15:00 | 4911 etc rela | 資生堂 | 6187 | 5966 | 5985 | 6120 | 2417800 | 184 | 3.1 | 112.088 | |
| 2022-04-19 | 15:00 | 4911 etc rela | 資生堂 | 5971 | 5912 | 5916 | 5936 | 1140000 | -4 | -0.067 | -24.598 | |
| 2022-04-18 | 15:00 | 4911 etc rela | 資生堂 | 6007 | 5888 | 5985 | 5940 | 1511900 | -122 | -2.013 | 47.488 | |
| 2022-04-15 | 15:00 | 4911 etc rela | 資生堂 | 6123 | 5991 | 6107 | 6062 | 1025100 | -103 | -1.671 | 21.486 | |
| 2022-04-14 | 15:00 | 4911 etc rela | 資生堂 | 6205 | 6144 | 6178 | 6165 | 843800 | 4 | 0.065 | -49.166 | |
| 2022-04-13 | 15:00 | 4911 etc rela | 資生堂 | 6182 | 6027 | 6037 | 6161 | 1659900 | 96 | 1.583 | 11.929 | |
| 2022-04-12 | 15:00 | 4911 etc rela | 資生堂 | 6130 | 6026 | 6100 | 6065 | 1483000 | -46 | -0.753 | 2.886 | |
| 2022-04-11 | 15:00 | 4911 etc rela | 資生堂 | 6260 | 6073 | 6232 | 6111 | 1441400 | -114 | -1.831 | -10.533 | |
| 2022-04-08 | 15:00 | 4911 etc rela | 資生堂 | 6300 | 6168 | 6263 | 6225 | 1611100 | 44 | 0.712 | -10.035 | |
| 2022-04-07 | 15:00 | 4911 etc rela | 資生堂 | 6291 | 6167 | 6279 | 6181 | 1790800 | -195 | -3.058 | -14.569 | |
| 2022-04-06 | 15:00 | 4911 etc rela | 資生堂 | 6415 | 6312 | 6382 | 6376 | 2096200 | -72 | -1.117 | 7.102 | |
| 2022-04-05 | 15:00 | 4911 etc rela | 資生堂 | 6452 | 6373 | 6399 | 6448 | 1957200 | 149 | 2.365 | 58.645 | |
| 2022-04-04 | 15:00 | 4911 etc rela | 資生堂 | 6311 | 6248 | 6263 | 6299 | 1233700 | 83 | 1.335 | -21.57 | |
| 2022-04-01 | 15:00 | 4911 etc rela | 資生堂 | 6277 | 6118 | 6118 | 6216 | 1573000 | -2 | -0.032 | -18.107 | |
| 2022-03-31 | 15:00 | 4911 etc rela | 資生堂 | 6323 | 6198 | 6228 | 6218 | 1920800 | -84 | -1.333 | -27.651 | |
| 2022-03-30 | 15:00 | 4911 etc rela | 資生堂 | 6413 | 6223 | 6313 | 6302 | 2654900 | 168 | 2.739 | 52.196 | |
| 2022-03-29 | 15:00 | 4911 etc rela | 資生堂 | 6183 | 6073 | 6131 | 6134 | 1744400 | -41 | -0.664 | 27.804 | |
| 2022-03-28 | 15:00 | 4911 etc rela | 資生堂 | 6207 | 6114 | 6151 | 6175 | 1364900 | 5 | 0.081 | 4.654 | |
| 2022-03-25 | 15:00 | 4911 etc rela | 資生堂 | 6276 | 6080 | 6250 | 6170 | 1304200 | -76 | -1.217 | -19.737 | |
| 2022-03-24 | 15:00 | 4911 etc rela | 資生堂 | 6260 | 6171 | 6186 | 6246 | 1624900 | -40 | -0.636 | 12.574 | |
| 2022-03-23 | 15:00 | 4911 etc rela | 資生堂 | 6318 | 6208 | 6215 | 6286 | 1443400 | 171 | 2.796 | -29.214 | |
| 2022-03-22 | 15:00 | 4911 etc rela | 資生堂 | 6221 | 6063 | 6063 | 6115 | 2039100 | 152 | 2.549 | -16.324 | |
| 2022-03-18 | 15:00 | 4911 etc rela | 資生堂 | 5987 | 5869 | 5913 | 5963 | 2436900 | 150 | 2.58 | 7.173 | |
| 2022-03-17 | 15:00 | 4911 etc rela | 資生堂 | 5883 | 5619 | 5623 | 5813 | 2273800 | 322 | 5.864 | 2.845 | |
| 2022-03-16 | 15:00 | 4911 etc rela | 資生堂 | 5513 | 5386 | 5452 | 5491 | 2210900 | 85 | 1.572 | 9.82 | |
| 2022-03-15 | 15:00 | 4911 etc rela | 資生堂 | 5492 | 5380 | 5391 | 5406 | 2013200 | 34 | 0.633 | -17.414 | |
| 2022-03-14 | 15:00 | 4911 etc rela | 資生堂 | 5489 | 5365 | 5450 | 5372 | 2437700 | -128 | -2.327 | -24.725 | |
| 2022-03-11 | 15:00 | 4911 etc rela | 資生堂 | 5629 | 5413 | 5629 | 5500 | 3238400 | -265 | -4.597 | 75.096 | |
| 2022-03-10 | 15:00 | 4911 etc rela | 資生堂 | 5831 | 5721 | 5730 | 5765 | 1849500 | 217 | 3.911 | -3.521 | |
| 2022-03-09 | 15:00 | 4911 etc rela | 資生堂 | 5680 | 5548 | 5610 | 5548 | 1917000 | 13 | 0.235 | -51.109 | |
| 2022-03-08 | 15:00 | 4911 etc rela | 資生堂 | 5782 | 5507 | 5711 | 5535 | 3921000 | -416 | -6.99 | 119.099 | |
| 2022-03-07 | 15:00 | 4911 etc rela | 資生堂 | 6134 | 5876 | 6090 | 5951 | 1789600 | -314 | -5.012 | 21.222 | |
| 2022-03-04 | 15:00 | 4911 etc rela | 資生堂 | 6425 | 6220 | 6410 | 6265 | 1476300 | -185 | -2.868 | 42.928 | |
| 2022-03-03 | 15:00 | 4911 etc rela | 資生堂 | 6476 | 6390 | 6443 | 6450 | 1032900 | 69 | 1.081 | -39.134 | |
| 2022-03-02 | 15:00 | 4911 etc rela | 資生堂 | 6600 | 6340 | 6590 | 6381 | 1697000 | -215 | -3.26 | 51.599 | |
| 2022-03-01 | 15:00 | 4911 etc rela | 資生堂 | 6680 | 6586 | 6642 | 6596 | 1119400 | 30 | 0.457 | -7.572 | |
| 2022-02-28 | 15:00 | 4911 etc rela | 資生堂 | 6586 | 6460 | 6501 | 6566 | 1211100 | 23 | 0.352 | -13.487 | |
| 2022-02-25 | 15:00 | 4911 etc rela | 資生堂 | 6601 | 6515 | 6587 | 6543 | 1399900 | -17 | -0.259 | -21.609 | |
| 2022-02-24 | 15:00 | 4911 etc rela | 資生堂 | 6671 | 6464 | 6625 | 6560 | 1785800 | -44 | -0.666 | 17.01 | |
| 2022-02-22 | 15:00 | 4911 etc rela | 資生堂 | 6691 | 6572 | 6637 | 6604 | 1526200 | -142 | -2.105 | 48.348 | |
| 2022-02-21 | 15:00 | 4911 etc rela | 資生堂 | 6781 | 6650 | 6680 | 6746 | 1028800 | -34 | -0.501 | -42.771 | |
| 2022-02-18 | 15:00 | 4911 etc rela | 資生堂 | 6795 | 6664 | 6681 | 6780 | 1797700 | 49 | 0.728 | -40.91 | |
| 2022-02-17 | 15:00 | 4911 etc rela | 資生堂 | 6782 | 6655 | 6655 | 6731 | 3042300 | 137 | 2.078 | 2.197 | |
| 2022-02-16 | 15:00 | 4911 etc rela | 資生堂 | 6609 | 6501 | 6524 | 6594 | 2976900 | 163 | 2.535 | 30.956 | |
| 2022-02-15 | 15:00 | 4911 etc rela | 資生堂 | 6526 | 6325 | 6392 | 6431 | 2273200 | 20 | 0.312 | -14.532 | |
| 2022-02-14 | 15:00 | 4911 etc rela | 資生堂 | 6517 | 6367 | 6452 | 6411 | 2659700 | -42 | -0.651 | -51.845 | |
| 2022-02-10 | 15:00 | 4911 etc rela | 資生堂 | 6456 | 6056 | 6083 | 6453 | 5523200 | 409 | 6.767 | 129.102 | |
| 2022-02-09 | 15:00 | 4911 etc rela | 資生堂 | 6205 | 6019 | 6174 | 6044 | 2410800 | -30 | -0.494 | 22.893 | |
| 2022-02-08 | 15:00 | 4911 etc rela | 資生堂 | 6119 | 5967 | 5980 | 6074 | 1961700 | 77 | 1.284 | -10.937 | |
| 2022-02-07 | 15:00 | 4911 etc rela | 資生堂 | 6114 | 5981 | 6114 | 5997 | 2202600 | -157 | -2.551 | -54.167 | |
| 2022-02-04 | 15:00 | 4911 etc rela | 資生堂 | 6290 | 6010 | 6070 | 6154 | 4805700 | 210 | 3.533 | 341.903 | |
| 2022-02-03 | 15:00 | 4911 etc rela | 資生堂 | 5975 | 5888 | 5935 | 5944 | 1087500 | -41 | -0.685 | -39.519 | |
| 2022-02-02 | 15:00 | 4911 etc rela | 資生堂 | 6061 | 5922 | 5926 | 5985 | 1798100 | 126 | 2.151 | -1.893 | |
| 2022-02-01 | 15:00 | 4911 etc rela | 資生堂 | 5942 | 5800 | 5866 | 5859 | 1832800 | 97 | 1.683 | -6.461 | |
| 2022-01-31 | 15:00 | 4911 etc rela | 資生堂 | 5797 | 5631 | 5650 | 5762 | 1959400 | 137 | 2.436 | -15.772 | |
| 2022-01-28 | 15:00 | 4911 etc rela | 資生堂 | 5628 | 5515 | 5540 | 5625 | 2326300 | 43 | 0.77 | -14.187 | |
| 2022-01-27 | 15:00 | 4911 etc rela | 資生堂 | 5780 | 5551 | 5750 | 5582 | 2710900 | -235 | -4.04 | 67.858 | |
| 2022-01-26 | 15:00 | 4911 etc rela | 資生堂 | 5856 | 5769 | 5844 | 5817 | 1615000 | -58 | -0.987 | -18.722 | |
| 2022-01-25 | 15:00 | 4911 etc rela | 資生堂 | 5895 | 5791 | 5895 | 5875 | 1987000 | -31 | -0.525 | -3.506 | |
| 2022-01-24 | 15:00 | 4911 etc rela | 資生堂 | 5964 | 5828 | 5911 | 5906 | 2059200 | -30 | -0.505 | -23.711 | |
| 2022-01-21 | 15:00 | 4911 etc rela | 資生堂 | 5954 | 5761 | 5785 | 5936 | 2699200 | 51 | 0.867 | 14.064 | |
| 2022-01-20 | 15:00 | 4911 etc rela | 資生堂 | 5914 | 5713 | 5783 | 5885 | 2366400 | 102 | 1.764 | -2.453 | |
| 2022-01-19 | 15:00 | 4911 etc rela | 資生堂 | 5835 | 5696 | 5795 | 5783 | 2425900 | -29 | -0.499 | 42.541 | |
| 2022-01-18 | 15:00 | 4911 etc rela | 資生堂 | 5904 | 5790 | 5848 | 5812 | 1701900 | 26 | 0.449 | -11.978 | |
| 2022-01-17 | 15:00 | 4911 etc rela | 資生堂 | 5907 | 5758 | 5902 | 5786 | 1933500 | -102 | -1.732 | -27.571 | |
| 2022-01-14 | 15:00 | 4911 etc rela | 資生堂 | 5940 | 5824 | 5928 | 5888 | 2669500 | -170 | -2.806 | 14.062 | |
| 2022-01-13 | 15:00 | 4911 etc rela | 資生堂 | 6200 | 6057 | 6200 | 6058 | 2340400 | -160 | -2.573 | -26.704 | |
| 2022-01-12 | 15:00 | 4911 etc rela | 資生堂 | 6229 | 6051 | 6097 | 6218 | 3193100 | 218 | 3.633 | -26.386 | |
| 2022-01-11 | 15:00 | 4911 etc rela | 資生堂 | 6299 | 5968 | 6299 | 6000 | 4337600 | -353 | -5.556 | 81.315 | |
| 2022-01-07 | 15:00 | 4911 etc rela | 資生堂 | 6484 | 6351 | 6478 | 6353 | 2392300 | -44 | -0.688 | 16.903 | |
| 2022-01-06 | 15:00 | 4911 etc rela | 資生堂 | 6543 | 6388 | 6522 | 6397 | 2046400 | -172 | -2.618 | 36.755 | |
| 2022-01-05 | 15:00 | 4911 etc rela | 資生堂 | 6597 | 6537 | 6549 | 6569 | 1496400 | 32 | 0.49 | 3.471 | |
| 2022-01-04 | 15:00 | 4911 etc rela | 資生堂 | 6562 | 6415 | 6496 | 6537 | 1446200 | 123 | 1.918 | 45.084 | |
| 2021-12-30 | 15:00 | 4911 etc rela | 資生堂 | 6464 | 6392 | 6439 | 6414 | 996800 | -79 | -1.217 | 1.208 | |
| 2021-12-29 | 15:00 | 4911 etc rela | 資生堂 | 6549 | 6444 | 6482 | 6493 | 984900 | -32 | -0.49 | -12.902 | |
| 2021-12-28 | 15:00 | 4911 etc rela | 資生堂 | 6525 | 6425 | 6427 | 6525 | 1130800 | 119 | 1.858 | 19.182 | |
| 2021-12-27 | 15:00 | 4911 etc rela | 資生堂 | 6453 | 6400 | 6448 | 6406 | 948800 | -35 | -0.543 | 29.688 | |
| 2021-12-24 | 15:00 | 4911 etc rela | 資生堂 | 6470 | 6416 | 6444 | 6441 | 731600 | -35 | -0.54 | -30.89 | |
| 2021-12-23 | 15:00 | 4911 etc rela | 資生堂 | 6569 | 6444 | 6525 | 6476 | 1058600 | -56 | -0.857 | -20.292 | |
| 2021-12-22 | 15:00 | 4911 etc rela | 資生堂 | 6618 | 6511 | 6580 | 6532 | 1328100 | -55 | -0.835 | -9.665 | |
| 2021-12-21 | 15:00 | 4911 etc rela | 資生堂 | 6652 | 6549 | 6554 | 6587 | 1470200 | 79 | 1.214 | 50.373 | |
| 2021-12-20 | 15:00 | 4911 etc rela | 資生堂 | 6548 | 6456 | 6490 | 6508 | 977700 | -29 | -0.444 | -35.015 | |
| 2021-12-17 | 15:00 | 4911 etc rela | 資生堂 | 6619 | 6517 | 6536 | 6537 | 1504500 | -122 | -1.832 | 14.882 | |
| 2021-12-16 | 15:00 | 4911 etc rela | 資生堂 | 6663 | 6552 | 6615 | 6659 | 1309600 | 120 | 1.835 | -23.29 | |
| 2021-12-15 | 15:00 | 4911 etc rela | 資生堂 | 6667 | 6522 | 6617 | 6539 | 1707200 | -105 | -1.58 | 7.048 | |
| 2021-12-14 | 15:00 | 4911 etc rela | 資生堂 | 6792 | 6601 | 6763 | 6644 | 1594800 | -134 | -1.977 | 1.904 | |
| 2021-12-13 | 15:00 | 4911 etc rela | 資生堂 | 6842 | 6715 | 6760 | 6778 | 1565000 | 40 | 0.594 | -22.666 | |
| 2021-12-10 | 15:00 | 4911 etc rela | 資生堂 | 6932 | 6719 | 6896 | 6738 | 2023700 | -121 | -1.764 | 42.064 | |
| 2021-12-09 | 15:00 | 4911 etc rela | 資生堂 | 6930 | 6800 | 6802 | 6859 | 1424500 | 66 | 0.972 | 11.063 | |
| 2021-12-08 | 15:00 | 4911 etc rela | 資生堂 | 6925 | 6717 | 6874 | 6793 | 1282600 | -40 | -0.585 | -34.491 | |
| 2021-12-07 | 15:00 | 4911 etc rela | 資生堂 | 6859 | 6630 | 6680 | 6833 | 1957900 | 157 | 2.352 | 81.253 | |
| 2021-12-06 | 15:00 | 4911 etc rela | 資生堂 | 6753 | 6655 | 6656 | 6676 | 1080200 | 21 | 0.316 | -61.453 | |
| 2021-12-03 | 15:00 | 4911 etc rela | 資生堂 | 6692 | 6392 | 6465 | 6655 | 2802300 | 193 | 2.987 | 26.789 | |
| 2021-12-02 | 15:00 | 4911 etc rela | 資生堂 | 6512 | 6376 | 6393 | 6462 | 2210200 | 16 | 0.248 | 0.711 | |
| 2021-12-01 | 15:00 | 4911 etc rela | 資生堂 | 6539 | 6375 | 6487 | 6446 | 2194600 | -57 | -0.877 | -32.106 | |
| 2021-11-30 | 15:00 | 4911 etc rela | 資生堂 | 6771 | 6503 | 6709 | 6503 | 3232400 | -174 | -2.606 | 18.42 | |
| 2021-11-29 | 15:00 | 4911 etc rela | 資生堂 | 6817 | 6640 | 6795 | 6677 | 2729600 | -244 | -3.526 | 18.771 | |
| 2021-11-26 | 15:00 | 4911 etc rela | 資生堂 | 7110 | 6906 | 7063 | 6921 | 2298200 | -186 | -2.617 | 49.661 | |
| 2021-11-25 | 15:00 | 4911 etc rela | 資生堂 | 7156 | 7056 | 7100 | 7107 | 1535600 | -15 | -0.211 | -18.302 | |
| 2021-11-24 | 15:00 | 4911 etc rela | 資生堂 | 7261 | 7110 | 7259 | 7122 | 1879600 | -219 | -2.983 | 98.291 | |
| 2021-11-22 | 15:00 | 4911 etc rela | 資生堂 | 7399 | 7259 | 7361 | 7341 | 947900 | -79 | -1.065 | -3.305 | |
| 2021-11-19 | 15:00 | 4911 etc rela | 資生堂 | 7570 | 7420 | 7540 | 7420 | 980300 | -113 | -1.5 | -3.996 | |
| 2021-11-18 | 15:00 | 4911 etc rela | 資生堂 | 7568 | 7467 | 7522 | 7533 | 1021100 | 10 | 0.133 | 22.258 | |
| 2021-11-17 | 15:00 | 4911 etc rela | 資生堂 | 7579 | 7487 | 7543 | 7523 | 835200 | 47 | 0.629 | 5.322 | |
| 2021-11-16 | 15:00 | 4911 etc rela | 資生堂 | 7512 | 7391 | 7468 | 7476 | 793000 | -10 | -0.134 | -20.755 | |
| 2021-11-15 | 15:00 | 4911 etc rela | 資生堂 | 7539 | 7425 | 7497 | 7486 | 1000700 | 63 | 0.849 | -32.513 | |
| 2021-11-12 | 15:00 | 4911 etc rela | 資生堂 | 7517 | 7350 | 7355 | 7423 | 1482800 | 125 | 1.713 | -61.318 | |
| 2021-11-11 | 15:00 | 4911 etc rela | 資生堂 | 7326 | 7058 | 7230 | 7298 | 3833300 | -291 | -3.834 | 176.075 | |
| 2021-11-10 | 15:00 | 4911 etc rela | 資生堂 | 7700 | 7551 | 7609 | 7589 | 1388500 | -117 | -1.518 | 52.114 | |
| 2021-11-09 | 15:00 | 4911 etc rela | 資生堂 | 7828 | 7683 | 7800 | 7706 | 912800 | -119 | -1.521 | -2.79 | |
| 2021-11-08 | 15:00 | 4911 etc rela | 資生堂 | 7974 | 7777 | 7914 | 7825 | 939000 | -15 | -0.191 | -18.8 | |
| 2021-11-05 | 15:00 | 4911 etc rela | 資生堂 | 7890 | 7772 | 7890 | 7840 | 1156400 | -17 | -0.216 | -27.248 | |
| 2021-11-04 | 15:00 | 4911 etc rela | 資生堂 | 7958 | 7793 | 7956 | 7857 | 1589500 | 17 | 0.217 | 23.831 | |
| 2021-11-02 | 15:00 | 4911 etc rela | 資生堂 | 7840 | 7712 | 7758 | 7840 | 1283600 | -11 | -0.14 | -20.417 | |
| 2021-11-01 | 15:00 | 4911 etc rela | 資生堂 | 7851 | 7714 | 7748 | 7851 | 1612900 | 276 | 3.644 | 14.569 | |
| 2021-10-29 | 15:00 | 4911 etc rela | 資生堂 | 7594 | 7394 | 7478 | 7575 | 1407800 | 30 | 0.398 | 67.496 | |
| 2021-10-28 | 15:00 | 4911 etc rela | 資生堂 | 7603 | 7440 | 7484 | 7545 | 840500 | 23 | 0.306 | 3.002 | |
| 2021-10-27 | 15:00 | 4911 etc rela | 資生堂 | 7620 | 7445 | 7545 | 7522 | 816000 | -3 | -0.04 | -42.124 | |
| 2021-10-26 | 15:00 | 4911 etc rela | 資生堂 | 7653 | 7497 | 7498 | 7525 | 1409900 | 99 | 1.333 | 70.257 | |
| 2021-10-25 | 15:00 | 4911 etc rela | 資生堂 | 7440 | 7293 | 7300 | 7426 | 828100 | 63 | 0.856 | -47.201 | |
| 2021-10-22 | 15:00 | 4911 etc rela | 資生堂 | 7458 | 7281 | 7344 | 7363 | 1568400 | 59 | 0.808 | 39.513 | |
| 2021-10-21 | 15:00 | 4911 etc rela | 資生堂 | 7527 | 7283 | 7475 | 7304 | 1124200 | -178 | -2.379 | -1.748 | |
| 2021-10-20 | 15:00 | 4911 etc rela | 資生堂 | 7614 | 7466 | 7500 | 7482 | 1144200 | 38 | 0.51 | 3.379 | |
| 2021-10-19 | 15:00 | 4911 etc rela | 資生堂 | 7586 | 7431 | 7538 | 7444 | 1106800 | -61 | -0.813 | 3.808 | |
| 2021-10-18 | 15:00 | 4911 etc rela | 資生堂 | 7625 | 7452 | 7616 | 7505 | 1066200 | -114 | -1.496 | -34.96 | |
| 2021-10-15 | 15:00 | 4911 etc rela | 資生堂 | 7624 | 7359 | 7450 | 7619 | 1639300 | 27 | 0.356 | -2.137 | |
| 2021-10-14 | 15:00 | 4911 etc rela | 資生堂 | 7668 | 7436 | 7436 | 7592 | 1675100 | 218 | 2.956 | 11.935 | |
| 2021-10-13 | 15:00 | 4911 etc rela | 資生堂 | 7580 | 7365 | 7427 | 7374 | 1496500 | -45 | -0.607 | -0.532 | |
| 2021-10-12 | 15:00 | 4911 etc rela | 資生堂 | 7698 | 7419 | 7690 | 7419 | 1504500 | -306 | -3.961 | 24.514 | |
| 2021-10-11 | 15:00 | 4911 etc rela | 資生堂 | 7815 | 7561 | 7713 | 7725 | 1208300 | -96 | -1.227 | -19.602 | |
| 2021-10-08 | 15:00 | 4911 etc rela | 資生堂 | 7960 | 7808 | 7904 | 7821 | 1502900 | 7 | 0.09 | -27.884 | |
| 2021-10-07 | 15:00 | 4911 etc rela | 資生堂 | 7905 | 7653 | 7657 | 7814 | 2084000 | 221 | 2.911 | 29.425 | |
| 2021-10-06 | 15:00 | 4911 etc rela | 資生堂 | 7703 | 7494 | 7501 | 7593 | 1610200 | 103 | 1.375 | 59.758 | |
| 2021-10-05 | 15:00 | 4911 etc rela | 資生堂 | 7576 | 7406 | 7434 | 7490 | 1007900 | -20 | -0.266 | -36.043 | |
| 2021-10-04 | 15:00 | 4911 etc rela | 資生堂 | 7628 | 7504 | 7580 | 7510 | 1575900 | 39 | 0.522 | -10.557 | |
| 2021-10-01 | 15:00 | 4911 etc rela | 資生堂 | 7615 | 7431 | 7498 | 7471 | 1761900 | -66 | -0.876 | -15.281 | |
| 2021-09-30 | 15:00 | 4911 etc rela | 資生堂 | 7624 | 7501 | 7518 | 7537 | 2079700 | 45 | 0.601 | 21.301 | |
| 2021-09-29 | 15:00 | 4911 etc rela | 資生堂 | 7571 | 7408 | 7536 | 7492 | 1714500 | -110 | -1.447 | 11.942 | |
| 2021-09-28 | 15:00 | 4911 etc rela | 資生堂 | 7794 | 7597 | 7691 | 7602 | 1531600 | -154 | -1.986 | 43.154 | |
| 2021-09-27 | 15:00 | 4911 etc rela | 資生堂 | 7878 | 7745 | 7838 | 7756 | 1069900 | -92 | -1.172 | -40.755 | |
| 2021-09-24 | 15:00 | 4911 etc rela | 資生堂 | 7940 | 7832 | 7899 | 7848 | 1805900 | 168 | 2.188 | 3.907 | |
| 2021-09-22 | 15:00 | 4911 etc rela | 資生堂 | 7775 | 7541 | 7572 | 7680 | 1738000 | 42 | 0.55 | -10.116 | |
| 2021-09-21 | 15:00 | 4911 etc rela | 資生堂 | 7779 | 7628 | 7742 | 7638 | 1933600 | -274 | -3.463 | -4.144 | |
| 2021-09-17 | 15:00 | 4911 etc rela | 資生堂 | 7992 | 7901 | 7975 | 7912 | 2017200 | -83 | -1.038 | 25.596 | |
| 2021-09-16 | 15:00 | 4911 etc rela | 資生堂 | 8084 | 7951 | 8043 | 7995 | 1606100 | -114 | -1.406 | -4.325 | |
| 2021-09-15 | 15:00 | 4911 etc rela | 資生堂 | 8276 | 8109 | 8186 | 8109 | 1678700 | -86 | -1.049 | 17.482 | |
| 2021-09-14 | 15:00 | 4911 etc rela | 資生堂 | 8278 | 8177 | 8274 | 8195 | 1428900 | -55 | -0.667 | -11.562 | |
| 2021-09-13 | 15:00 | 4911 etc rela | 資生堂 | 8324 | 8210 | 8278 | 8250 | 1615700 | 18 | 0.219 | -48.861 | |
| 2021-09-10 | 15:00 | 4911 etc rela | 資生堂 | 8261 | 8135 | 8150 | 8232 | 3159400 | 330 | 4.176 | 31.025 | |
| 2021-09-09 | 15:00 | 4911 etc rela | 資生堂 | 8077 | 7852 | 8070 | 7902 | 2411300 | -257 | -3.15 | -14.705 | |
| 2021-09-08 | 15:00 | 4911 etc rela | 資生堂 | 8159 | 7920 | 7923 | 8159 | 2827000 | 253 | 3.2 | 52.161 | |
| 2021-09-07 | 15:00 | 4911 etc rela | 資生堂 | 7942 | 7843 | 7887 | 7906 | 1857900 | 142 | 1.829 | 26.216 | |
| 2021-09-06 | 15:00 | 4911 etc rela | 資生堂 | 7789 | 7609 | 7767 | 7764 | 1472000 | 88 | 1.146 | -21.669 | |
| 2021-09-03 | 15:00 | 4911 etc rela | 資生堂 | 7717 | 7549 | 7579 | 7676 | 1879200 | 136 | 1.804 | -6.679 | |
| 2021-09-02 | 15:00 | 4911 etc rela | 資生堂 | 7554 | 7435 | 7440 | 7540 | 2013700 | 131 | 1.768 | 27.724 | |
| 2021-09-01 | 15:00 | 4911 etc rela | 資生堂 | 7409 | 7273 | 7293 | 7409 | 1576600 | 116 | 1.591 | -2.739 | |
| 2021-08-31 | 15:00 | 4911 etc rela | 資生堂 | 7300 | 7183 | 7213 | 7293 | 1621000 | 58 | 0.802 | -15.379 | |
| 2021-08-30 | 15:00 | 4911 etc rela | 資生堂 | 7258 | 7153 | 7199 | 7235 | 1915600 | 145 | 2.045 | -11.853 | |
| 2021-08-27 | 15:00 | 4911 etc rela | 資生堂 | 7182 | 6983 | 7024 | 7090 | 2173200 | 133 | 1.912 | 11.138 | |
| 2021-08-26 | 15:00 | 4911 etc rela | 資生堂 | 6999 | 6930 | 6988 | 6957 | 1955400 | 11 | 0.158 | -4.54 | |
| 2021-08-25 | 15:00 | 4911 etc rela | 資生堂 | 7077 | 6915 | 7001 | 6946 | 2048400 | -7 | -0.101 | -1.191 | |
| 2021-08-24 | 15:00 | 4911 etc rela | 資生堂 | 6999 | 6922 | 6931 | 6953 | 2073100 | -37 | -0.529 | -10.294 | |
| 2021-08-23 | 15:00 | 4911 etc rela | 資生堂 | 7052 | 6830 | 6859 | 6990 | 2311000 | 234 | 3.464 | 21.651 | |
| 2021-08-20 | 15:00 | 4911 etc rela | 資生堂 | 6883 | 6746 | 6841 | 6756 | 1899700 | -128 | -1.859 | -22.518 | |
| 2021-08-19 | 15:00 | 4911 etc rela | 資生堂 | 7036 | 6863 | 7033 | 6884 | 2451800 | -179 | -2.534 | 12.794 | |
| 2021-08-18 | 15:00 | 4911 etc rela | 資生堂 | 7097 | 6975 | 7052 | 7063 | 2173700 | -97 | -1.355 | 23.072 | |
| 2021-08-17 | 15:00 | 4911 etc rela | 資生堂 | 7340 | 7160 | 7310 | 7160 | 1766200 | -264 | -3.556 | 18.101 | |
| 2021-08-16 | 15:00 | 4911 etc rela | 資生堂 | 7533 | 7388 | 7512 | 7424 | 1495500 | -185 | -2.431 | 19.363 | |
| 2021-08-13 | 15:00 | 4911 etc rela | 資生堂 | 7684 | 7567 | 7613 | 7609 | 1252900 | 54 | 0.715 | -13.384 | |
| 2021-08-12 | 15:00 | 4911 etc rela | 資生堂 | 7720 | 7546 | 7679 | 7555 | 1446500 | -62 | -0.814 | 13.052 | |
| 2021-08-11 | 15:00 | 4911 etc rela | 資生堂 | 7659 | 7569 | 7576 | 7617 | 1279500 | -11 | -0.144 | -24.415 | |
| 2021-08-10 | 15:00 | 4911 etc rela | 資生堂 | 7647 | 7559 | 7572 | 7628 | 1692800 | 9 | 0.118 | -44.58 | |
| 2021-08-06 | 15:00 | 4911 etc rela | 資生堂 | 7641 | 7330 | 7345 | 7619 | 3054500 | 424 | 5.893 | 149.245 | |
| 2021-08-05 | 15:00 | 4911 etc rela | 資生堂 | 7215 | 7043 | 7060 | 7195 | 1225500 | 4 | 0.056 | -32.709 | |
| 2021-08-04 | 15:00 | 4911 etc rela | 資生堂 | 7196 | 7057 | 7126 | 7191 | 1821200 | 81 | 1.139 | -27.111 | |
| 2021-08-03 | 15:00 | 4911 etc rela | 資生堂 | 7198 | 7031 | 7180 | 7110 | 2498600 | -88 | -1.223 | -0.672 | |
| 2021-08-02 | 15:00 | 4911 etc rela | 資生堂 | 7508 | 7186 | 7436 | 7198 | 2515500 | -88 | -1.208 | -8.931 | |
| 2021-07-30 | 15:00 | 4911 etc rela | 資生堂 | 7441 | 7160 | 7416 | 7286 | 2762200 | -214 | -2.853 | -13.757 | |
| 2021-07-29 | 15:00 | 4911 etc rela | 資生堂 | 7617 | 7500 | 7574 | 7500 | 3202800 | -42 | -0.557 | 170.644 | |
| 2021-07-28 | 15:00 | 4911 etc rela | 資生堂 | 7624 | 7489 | 7572 | 7542 | 1183400 | -156 | -2.027 | -3.71 | |
| 2021-07-27 | 15:00 | 4911 etc rela | 資生堂 | 7717 | 7636 | 7680 | 7698 | 1229000 | 68 | 0.891 | -28.712 | |
| 2021-07-26 | 15:00 | 4911 etc rela | 資生堂 | 7795 | 7581 | 7781 | 7630 | 1724000 | -19 | -0.248 | 43.774 | |
| 2021-07-21 | 15:00 | 4911 etc rela | 資生堂 | 7743 | 7611 | 7667 | 7649 | 1199100 | 53 | 0.698 | 16.384 | |
| 2021-07-20 | 15:00 | 4911 etc rela | 資生堂 | 7648 | 7522 | 7522 | 7596 | 1030300 | -54 | -0.706 | -12.923 | |
| 2021-07-19 | 15:00 | 4911 etc rela | 資生堂 | 7785 | 7628 | 7726 | 7650 | 1183200 | -67 | -0.868 | 0.904 | |
| 2021-07-16 | 15:00 | 4911 etc rela | 資生堂 | 7771 | 7671 | 7701 | 7717 | 1172600 | -50 | -0.644 | -14.739 | |
| 2021-07-15 | 15:00 | 4911 etc rela | 資生堂 | 7893 | 7718 | 7877 | 7767 | 1375300 | -100 | -1.271 | -19.606 | |
| 2021-07-14 | 15:00 | 4911 etc rela | 資生堂 | 7962 | 7825 | 7923 | 7867 | 1710700 | -206 | -2.552 | 26.888 | |
| 2021-07-13 | 15:00 | 4911 etc rela | 資生堂 | 8215 | 8046 | 8100 | 8073 | 1348200 | 73 | 0.912 | 18.284 | |
| 2021-07-12 | 15:00 | 4911 etc rela | 資生堂 | 8060 | 7967 | 8010 | 8000 | 1139800 | 90 | 1.138 | -37.757 | |
| 2021-07-09 | 15:00 | 4911 etc rela | 資生堂 | 7933 | 7830 | 7856 | 7910 | 1831200 | -27 | -0.34 | 5.308 | |
| 2021-07-08 | 4911 etc rela | 資生堂 | 8026 | 7937 | 8010 | 7937 | 1738900 | -39 | -0.489 | 31.975 | ||
| 2021-07-07 | 4911 etc rela | 資生堂 | 8035 | 7921 | 7965 | 7975 | 632600 | -140 | -1.725 | 19.584 | ||
| 2021-07-06 | 4911 etc rela | 資生堂 | 8183 | 8105 | 8175 | 8115 | 529000 | -50 | -0.612 | -27.564 | ||
| 2021-07-05 | 4911 etc rela | 資生堂 | 8264 | 8154 | 8248 | 8165 | 730300 | -165 | -1.981 | -38.021 | ||
| 2021-07-02 | 4911 etc rela | 資生堂 | 8375 | 8250 | 8250 | 8330 | 1178300 | 130 | 1.585 | 20.592 | ||
| 2021-07-01 | 4911 etc rela | 資生堂 | 8211 | 8123 | 8182 | 8200 | 977100 | 29 | 0.355 | -28.726 | ||
| 2021-06-30 | 4911 etc rela | 資生堂 | 8240 | 8118 | 8230 | 8171 | 1370900 | -67 | -0.813 | -20.25 | ||
| 2021-06-29 | 4911 etc rela | 資生堂 | 8279 | 8180 | 8220 | 8238 | 1719000 | 55 | 0.672 | 49.193 | ||
| 2021-06-28 | 4911 etc rela | 資生堂 | 8330 | 8157 | 8310 | 8183 | 1152200 | -47 | -0.571 | -37.608 | ||
| 2021-06-25 | 4911 etc rela | 資生堂 | 8230 | 7920 | 7923 | 8230 | 1846700 | 344 | 4.362 | 101.451 | ||
| 2021-06-24 | 4911 etc rela | 資生堂 | 7986 | 7861 | 7986 | 7886 | 916700 | -82 | -1.029 | -40.237 | ||
| 2021-06-23 | 4911 etc rela | 資生堂 | 8216 | 7945 | 8050 | 7968 | 1533900 | 17 | 0.214 | -18.179 | ||
| 2021-06-22 | 4911 etc rela | 資生堂 | 7984 | 7779 | 7803 | 7951 | 7951 | 268 | 3.488 | |||
| 2021-06-21 | 4911 etc rela | 資生堂 | 7809 | 7616 | 7801 | 7683 | 7683 | -226 | -2.858 | |||
| 2021-06-18 | 4911 etc rela | 資生堂 | 8222 | 7900 | 8203 | 7909 | 7909 | -370 | -4.469 | |||
| 2021-06-17 | 4911 etc rela | 資生堂 | 8312 | 8231 | 8290 | 8279 | 8279 | 10 | 0.121 | |||
| 2021-06-16 | 4911 etc rela | 資生堂 | 8384 | 8199 | 8200 | 8269 | 8269 | 109 | 1.336 | |||
| 2021-06-15 | 4911 etc rela | 資生堂 | 8170 | 8099 | 8165 | 8160 | 8160 | 8 | 0.098 | |||
| 2021-06-14 | 4911 etc rela | 資生堂 | 8189 | 8100 | 8146 | 8152 | 8152 | 46 | 0.567 | |||
| 2021-06-11 | 4911 etc rela | 資生堂 | 8139 | 8047 | 8105 | 8106 | 8106 | -2 | -0.025 | |||
| 2021-06-10 | 4911 etc rela | 資生堂 | 8138 | 8044 | 8050 | 8108 | 8108 | 58 | 0.72 | |||
| 2021-06-09 | 4911 etc rela | 資生堂 | 8125 | 8018 | 8030 | 8050 | 8050 | 116 | 1.462 | |||
| 2021-06-08 | 4911 etc rela | 資生堂 | 8026 | 7901 | 7921 | 7934 | 7934 | 22 | 0.278 | |||
| 2021-06-07 | 4911 etc rela | 資生堂 | 8087 | 7894 | 8070 | 7912 | 7912 | -132 | -1.641 | |||
| 2021-06-04 | 4911 etc rela | 資生堂 | 8064 | 7963 | 8032 | 8044 | 8044 | -32 | -0.396 | |||
| 2021-06-03 | 4911 etc rela | 資生堂 | 8079 | 7940 | 7945 | 8076 | 8076 | 89 | 1.114 | |||
| 2021-06-02 | 4911 etc rela | 資生堂 | 8018 | 7880 | 7950 | 7987 | 7987 | 87 | 1.101 | |||
| 2021-06-01 | 4911 etc rela | 資生堂 | 7964 | 7831 | 7948 | 7900 | 7900 | -29 | -0.366 | |||
| 2021-05-31 | 4911 etc rela | 資生堂 | 8018 | 7903 | 7962 | 7929 | 7929 | -32 | -0.402 | |||
| 2021-05-28 | 4911 etc rela | 資生堂 | 8023 | 7917 | 8000 | 7961 | 7961 | 70 | 0.887 | |||
| 2021-05-27 | 4911 etc rela | 資生堂 | 7996 | 7869 | 7937 | 7891 | 7891 | -109 | -1.362 | |||
| 2021-05-26 | 4911 etc rela | 資生堂 | 8023 | 7741 | 7754 | 8000 | 8000 | 230 | 2.96 | |||
| 2021-05-25 | 4911 etc rela | 資生堂 | 7788 | 7611 | 7658 | 7770 | 7770 | 145 | 1.902 | |||
| 2021-05-24 | 4911 etc rela | 資生堂 | 7684 | 7565 | 7644 | 7625 | 7625 | -24 | -0.314 | |||
| 2021-05-21 | 4911 etc rela | 資生堂 | 7720 | 7597 | 7678 | 7649 | 7649 | -33 | -0.43 | |||
| 2021-05-20 | 4911 etc rela | 資生堂 | 7710 | 7551 | 7571 | 7682 | 7682 | 68 | 0.893 | |||
| 2021-05-19 | 4911 etc rela | 資生堂 | 7660 | 7532 | 7630 | 7614 | 7614 | -108 | -1.399 | |||
| 2021-05-18 | 4911 etc rela | 資生堂 | 7749 | 7590 | 7614 | 7722 | 7722 | 25 | 0.325 | |||
| 2021-05-17 | 4911 etc rela | 資生堂 | 7729 | 7510 | 7510 | 7697 | 7697 | 196 | 2.613 | |||
| 2021-05-14 | 4911 etc rela | 資生堂 | 7641 | 7452 | 7525 | 7501 | 7501 | 32 | 0.428 | |||
| 2021-05-13 | 4911 etc rela | 資生堂 | 7810 | 7434 | 7751 | 7469 | 7469 | -188 | -2.455 | |||
| 2021-05-12 | 4911 etc rela | 資生堂 | 7775 | 7565 | 7766 | 7657 | 7657 | -85 | -1.098 | |||
| 2021-05-11 | 4911 etc rela | 資生堂 | 7930 | 7726 | 7901 | 7742 | 7742 | -178 | -2.247 | |||
| 2021-05-10 | 4911 etc rela | 資生堂 | 7975 | 7890 | 7942 | 7920 | 7920 | -75 | -0.938 | |||
| 2021-05-07 | 4911 etc rela | 資生堂 | 8046 | 7935 | 7989 | 7995 | 7995 | 70 | 0.883 | |||
| 2021-05-06 | 4911 etc rela | 資生堂 | 8108 | 7925 | 8025 | 7925 | 7925 | -3 | -0.038 | |||
| 2021-04-30 | 4911 etc rela | 資生堂 | 7966 | 7798 | 7823 | 7928 | 7928 | 373 | 4.937 | |||
| 2021-04-28 | 4911 etc rela | 資生堂 | 7648 | 7470 | 7552 | 7555 | 7555 | -23 | -0.304 | |||
| 2021-04-27 | 4911 etc rela | 資生堂 | 7643 | 7517 | 7638 | 7578 | 7578 | -116 | -1.508 | |||
| 2021-04-26 | 4911 etc rela | 資生堂 | 7830 | 7686 | 7812 | 7694 | 7694 | -95 | -1.22 | |||
| 2021-04-23 | 4911 etc rela | 資生堂 | 7810 | 7630 | 7631 | 7789 | 7789 | 104 | 1.353 | |||
| 2021-04-22 | 4911 etc rela | 資生堂 | 7776 | 7598 | 7614 | 7685 | 7685 | 170 | 2.262 | |||
| 2021-04-21 | 4911 etc rela | 資生堂 | 7647 | 7510 | 7620 | 7515 | 7515 | -239 | -3.082 | |||
| 2021-04-20 | 4911 etc rela | 資生堂 | 7820 | 7610 | 7667 | 7754 | 7754 | 79 | 1.029 | |||
| 2021-04-19 | 4911 etc rela | 資生堂 | 8059 | 7675 | 8038 | 7675 | 7675 | -331 | -4.134 | |||
| 2021-04-16 | 4911 etc rela | 資生堂 | 8029 | 7851 | 7909 | 8006 | 8006 | 110 | 1.393 | |||
| 2021-04-15 | 4911 etc rela | 資生堂 | 7904 | 7834 | 7858 | 7896 | 7896 | 64 | 0.817 | |||
| 2021-04-14 | 4911 etc rela | 資生堂 | 7849 | 7738 | 7801 | 7832 | 7832 | -11 | -0.14 | |||
| 2021-04-13 | 4911 etc rela | 資生堂 | 7929 | 7782 | 7810 | 7843 | 7843 | 269 | 3.552 | |||
| 2021-04-12 | 4911 etc rela | 資生堂 | 7615 | 7534 | 7599 | 7574 | 7574 | 91 | 1.216 | |||
| 2021-04-09 | 4911 etc rela | 資生堂 | 7553 | 7388 | 7494 | 7483 | 7483 | -40 | -0.532 | |||
| 2021-04-08 | 4911 etc rela | 資生堂 | 7547 | 7448 | 7509 | 7523 | 7523 | 40 | 0.535 | |||
| 2021-04-07 | 4911 etc rela | 資生堂 | 7575 | 7430 | 7563 | 7483 | 7483 | -111 | -1.462 | |||
| 2021-04-06 | 4911 etc rela | 資生堂 | 7740 | 7546 | 7740 | 7594 | 7594 | -103 | -1.338 | |||
| 2021-04-05 | 4911 etc rela | 資生堂 | 7748 | 7635 | 7692 | 7697 | 7697 | 63 | 0.825 | |||
| 2021-04-02 | 4911 etc rela | 資生堂 | 7649 | 7552 | 7582 | 7634 | 7634 | 80 | 1.059 | |||
| 2021-04-01 | 4911 etc rela | 資生堂 | 7565 | 7439 | 7476 | 7554 | 7554 | 132 | 1.778 | |||
| 2021-03-31 | 4911 etc rela | 資生堂 | 7463 | 7315 | 7373 | 7422 | 7422 | 41 | 0.555 | |||
| 2021-03-30 | 4911 etc rela | 資生堂 | 7475 | 7342 | 7375 | 7381 | 7381 | 48 | 0.655 | |||
| 2021-03-29 | 4911 etc rela | 資生堂 | 7377 | 7281 | 7375 | 7333 | 7333 | 17 | 0.232 | |||
| 2021-03-26 | 4911 etc rela | 資生堂 | 7375 | 7261 | 7322 | 7316 | 7316 | 69 | 0.952 | |||
| 2021-03-25 | 4911 etc rela | 資生堂 | 7288 | 7183 | 7270 | 7247 | 7247 | 71 | 0.989 | |||
| 2021-03-24 | 4911 etc rela | 資生堂 | 7391 | 7161 | 7361 | 7176 | 7176 | -252 | -3.393 | |||
| 2021-03-23 | 4911 etc rela | 資生堂 | 7668 | 7407 | 7668 | 7428 | 7428 | -306 | -3.957 | |||
| 2021-03-22 | 4911 etc rela | 資生堂 | 7915 | 7715 | 7880 | 7734 | 7734 | -245 | -3.071 | |||
| 2021-03-19 | 4911 etc rela | 資生堂 | 8142 | 7923 | 8050 | 7979 | 7979 | -178 | -2.182 | |||
| 2021-03-18 | 4911 etc rela | 資生堂 | 8188 | 8055 | 8072 | 8157 | 8157 | -16 | -0.196 | |||
| 2021-03-17 | 4911 etc rela | 資生堂 | 8197 | 8081 | 8130 | 8173 | 8173 | 40 | 0.492 | |||
| 2021-03-16 | 4911 etc rela | 資生堂 | 8170 | 8011 | 8146 | 8133 | 8133 | 47 | 0.581 | |||
| 2021-03-15 | 4911 etc rela | 資生堂 | 8136 | 8021 | 8060 | 8086 | 8086 | 26 | 0.323 | |||
| 2021-03-12 | 4911 etc rela | 資生堂 | 8080 | 7900 | 7918 | 8060 | 8060 | -6 | -0.074 | |||
| 2021-03-11 | 4911 etc rela | 資生堂 | 8103 | 7920 | 8100 | 8066 | 8066 | -24 | -0.297 | |||
| 2021-03-10 | 4911 etc rela | 資生堂 | 8136 | 8038 | 8060 | 8090 | 8090 | 1 | 0.012 | |||
| 2021-03-09 | 4911 etc rela | 資生堂 | 8230 | 8070 | 8200 | 8089 | 8089 | -80 | -0.979 | |||
| 2021-03-08 | 4911 etc rela | 資生堂 | 8219 | 8111 | 8150 | 8169 | 8169 | 41 | 0.504 | |||
| 2021-03-05 | 4911 etc rela | 資生堂 | 8160 | 8006 | 8049 | 8128 | 8128 | 182 | 2.29 | |||
| 2021-03-04 | 4911 etc rela | 資生堂 | 8015 | 7875 | 7888 | 7946 | 7946 | -10 | -0.126 | |||
| 2021-03-03 | 4911 etc rela | 資生堂 | 8058 | 7901 | 8005 | 7956 | 7956 | 6 | 0.075 | |||
| 2021-03-02 | 4911 etc rela | 資生堂 | 8080 | 7923 | 8074 | 7950 | 7950 | -25 | -0.313 | |||
| 2021-03-01 | 4911 etc rela | 資生堂 | 8000 | 7888 | 8000 | 7975 | 7975 | 62 | 0.784 | |||
| 2021-02-26 | 4911 etc rela | 資生堂 | 8146 | 7890 | 8128 | 7913 | 7913 | -235 | -2.884 | |||
| 2021-02-25 | 4911 etc rela | 資生堂 | 8326 | 8140 | 8243 | 8148 | 8148 | -4 | -0.049 | |||
| 2021-02-24 | 4911 etc rela | 資生堂 | 8260 | 8140 | 8259 | 8152 | 8152 | 2 | 0.025 | |||
| 2021-02-22 | 4911 etc rela | 資生堂 | 8219 | 8099 | 8136 | 8150 | 8150 | 8 | 0.098 | |||
| 2021-02-19 | 4911 etc rela | 資生堂 | 8297 | 8086 | 8209 | 8142 | 8142 | -108 | -1.309 | |||
| 2021-02-18 | 4911 etc rela | 資生堂 | 8308 | 8219 | 8223 | 8250 | 8250 | 27 | 0.328 | |||
| 2021-02-17 | 4911 etc rela | 資生堂 | 8255 | 8109 | 8110 | 8223 | 8223 | 115 | 1.418 | |||
| 2021-02-16 | 4911 etc rela | 資生堂 | 8248 | 8055 | 8201 | 8108 | 8108 | -72 | -0.88 | |||
| 2021-02-15 | 4911 etc rela | 資生堂 | 8220 | 7991 | 8030 | 8180 | 8180 | 185 | 2.314 | |||
| 2021-02-12 | 4911 etc rela | 資生堂 | 8015 | 7749 | 7810 | 7995 | 7995 | 313 | 4.074 | |||
| 2021-02-10 | 4911 etc rela | 資生堂 | 7775 | 7561 | 7700 | 7682 | 7682 | -215 | -2.723 | |||
| 2021-02-09 | 4911 etc rela | 資生堂 | 7996 | 7828 | 7888 | 7897 | 7897 | 109 | 1.4 | |||
| 2021-02-08 | 4911 etc rela | 資生堂 | 7788 | 7548 | 7585 | 7788 | 7788 | 280 | 3.729 | |||
| 2021-02-05 | 4911 etc rela | 資生堂 | 7560 | 7450 | 7560 | 7508 | 7508 | -1 | -0.013 | |||
| 2021-02-04 | 4911 etc rela | 資生堂 | 7589 | 7439 | 7439 | 7509 | 7509 | 32 | 0.428 | |||
| 2021-02-03 | 4911 etc rela | 資生堂 | 7569 | 7386 | 7398 | 7477 | 7477 | 113 | 1.534 | |||
| 2021-02-02 | 4911 etc rela | 資生堂 | 7396 | 7145 | 7178 | 7364 | 7364 | 493 | 7.175 | |||
| 2021-02-01 | 4911 etc rela | 資生堂 | 6899 | 6797 | 6889 | 6871 | 6871 | 82 | 1.208 | |||
| 2021-01-29 | 4911 etc rela | 資生堂 | 6918 | 6781 | 6882 | 6789 | 6789 | -92 | -1.337 | |||
| 2021-01-28 | 4911 etc rela | 資生堂 | 6896 | 6691 | 6730 | 6881 | 6881 | -12 | -0.174 | |||
| 2021-01-27 | 4911 etc rela | 資生堂 | 6993 | 6844 | 6961 | 6893 | 6893 | -68 | -0.977 | |||
| 2021-01-26 | 4911 etc rela | 資生堂 | 7070 | 6915 | 7058 | 6961 | 6961 | -48 | -0.685 | |||
| 2021-01-25 | 4911 etc rela | 資生堂 | 7028 | 6781 | 6932 | 7009 | 7009 | -66 | -0.933 | |||
| 2021-01-22 | 4911 etc rela | 資生堂 | 7218 | 7012 | 7072 | 7075 | 7075 | 300 | 4.428 | |||
| 2021-01-21 | 4911 etc rela | 資生堂 | 6907 | 6744 | 6802 | 6775 | 6775 | 60 | 0.894 | |||
| 2021-01-20 | 4911 etc rela | 資生堂 | 6826 | 6672 | 6820 | 6715 | 6715 | -65 | -0.959 | |||
| 2021-01-19 | 4911 etc rela | 資生堂 | 6791 | 6619 | 6628 | 6780 | 6780 | 171 | 2.587 | |||
| 2021-01-18 | 4911 etc rela | 資生堂 | 6618 | 6544 | 6618 | 6609 | 6609 | -38 | -0.572 | |||
| 2021-01-15 | 4911 etc rela | 資生堂 | 6673 | 6595 | 6648 | 6647 | 6647 | -41 | -0.613 | |||
| 2021-01-14 | 4911 etc rela | 資生堂 | 6719 | 6563 | 6637 | 6688 | 6688 | 51 | 0.768 | |||
| 2021-01-13 | 4911 etc rela | 資生堂 | 6662 | 6517 | 6542 | 6637 | 6637 | 59 | 0.897 | |||
| 2021-01-12 | 4911 etc rela | 資生堂 | 6694 | 6551 | 6693 | 6578 | 6578 | -144 | -2.142 | |||
| 2021-01-08 | 4911 etc rela | 資生堂 | 6747 | 6666 | 6735 | 6722 | 6722 | 22 | 0.328 | |||
| 2021-01-07 | 4911 etc rela | 資生堂 | 6931 | 6695 | 6905 | 6700 | 6700 | -135 | -1.975 | |||
| 2021-01-06 | 4911 etc rela | 資生堂 | 6957 | 6805 | 6925 | 6835 | 6835 | -103 | -1.485 | |||
| 2021-01-05 | 4911 etc rela | 資生堂 | 7158 | 6890 | 7120 | 6938 | 6938 | -207 | -2.897 | |||
| 2021-01-04 | 4911 etc rela | 資生堂 | 7316 | 7125 | 7286 | 7145 | 7145 | 9 | 0.126 | |||
| 2020-12-30 | 4911 etc rela | 資生堂 | 7247 | 7124 | 7226 | 7136 | 7136 | -87 | -1.204 | |||
| 2020-12-29 | 4911 etc rela | 資生堂 | 7223 | 6975 | 6985 | 7223 | 7203 | 318 | 4.605 | |||
| 2020-12-28 | 4911 etc rela | 資生堂 | 7040 | 6905 | 7021 | 6905 | 6865.936 | -129 | -1.834 | |||
| 2020-12-25 | 4911 etc rela | 資生堂 | 7059 | 7020 | 7040 | 7034 | 6994.206 | -12 | -0.17 | |||
| 2020-12-24 | 4911 etc rela | 資生堂 | 7069 | 7010 | 7061 | 7046 | 7006.138 | 13 | 0.185 | |||
| 2020-12-23 | 4911 etc rela | 資生堂 | 7075 | 7014 | 7065 | 7033 | 6993.212 | -21 | -0.298 | |||
| 2020-12-22 | 4911 etc rela | 資生堂 | 7107 | 7023 | 7068 | 7054 | 7014.093 | -79 | -1.108 | |||
| 2020-12-21 | 4911 etc rela | 資生堂 | 7240 | 7081 | 7214 | 7133 | 7092.646 | -34 | -0.474 | |||
| 2020-12-18 | 4911 etc rela | 資生堂 | 7201 | 7146 | 7184 | 7167 | 7126.454 | 1 | 0.014 | |||
| 2020-12-17 | 4911 etc rela | 資生堂 | 7273 | 7166 | 7273 | 7166 | 7125.459 | -98 | -1.349 | |||
| 2020-12-16 | 4911 etc rela | 資生堂 | 7399 | 7246 | 7378 | 7264 | 7222.905 | -81 | -1.103 | |||
| 2020-12-15 | 4911 etc rela | 資生堂 | 7386 | 7291 | 7386 | 7345 | 7303.447 | -35 | -0.474 | |||
| 2020-12-14 | 4911 etc rela | 資生堂 | 7410 | 7311 | 7320 | 7380 | 7338.249 | 67 | 0.916 | |||
| 2020-12-11 | 4911 etc rela | 資生堂 | 7337 | 7278 | 7314 | 7313 | 7271.628 | 8 | 0.11 | |||
| 2020-12-10 | 4911 etc rela | 資生堂 | 7306 | 7188 | 7188 | 7305 | 7263.673 | 17 | 0.233 | |||
| 2020-12-09 | 4911 etc rela | 資生堂 | 7289 | 7085 | 7170 | 7288 | 7246.769 | 12 | 0.165 | |||
| 2020-12-08 | 4911 etc rela | 資生堂 | 7386 | 7187 | 7381 | 7276 | 7234.837 | -124 | -1.676 | |||
| 2020-12-07 | 4911 etc rela | 資生堂 | 7565 | 7385 | 7544 | 7400 | 7358.136 | -88 | -1.175 | |||
| 2020-12-04 | 4911 etc rela | 資生堂 | 7488 | 7422 | 7446 | 7488 | 7445.638 | 106 | 1.436 | |||
| 2020-12-03 | 4911 etc rela | 資生堂 | 7430 | 7330 | 7374 | 7382 | 7340.238 | -18 | -0.243 | |||
| 2020-12-02 | 4911 etc rela | 資生堂 | 7446 | 7337 | 7370 | 7400 | 7358.136 | 3 | 0.041 | |||
| 2020-12-01 | 4911 etc rela | 資生堂 | 7536 | 7393 | 7414 | 7397 | 7355.153 | 37 | 0.503 | |||
| 2020-11-30 | 4911 etc rela | 資生堂 | 7450 | 7339 | 7438 | 7360 | 7318.362 | -33 | -0.446 | |||
| 2020-11-27 | 4911 etc rela | 資生堂 | 7426 | 7345 | 7409 | 7393 | 7351.175 | -23 | -0.31 | |||
| 2020-11-26 | 4911 etc rela | 資生堂 | 7442 | 7355 | 7360 | 7416 | 7374.045 | 28 | 0.379 | |||
| 2020-11-25 | 4911 etc rela | 資生堂 | 7520 | 7357 | 7425 | 7388 | 7346.204 | 88 | 1.205 | |||
| 2020-11-24 | 4911 etc rela | 資生堂 | 7355 | 7228 | 7310 | 7300 | 7258.701 | 129 | 1.799 | |||
| 2020-11-20 | 4911 etc rela | 資生堂 | 7189 | 7070 | 7100 | 7171 | 7130.431 | -30 | -0.417 | |||
| 2020-11-19 | 4911 etc rela | 資生堂 | 7214 | 7081 | 7107 | 7201 | 7160.261 | -25 | -0.346 | |||
| 2020-11-18 | 4911 etc rela | 資生堂 | 7349 | 7174 | 7323 | 7226 | 7185.12 | -86 | -1.176 | |||
| 2020-11-17 | 4911 etc rela | 資生堂 | 7419 | 7291 | 7396 | 7312 | 7270.633 | 60 | 0.827 | |||
| 2020-11-16 | 4911 etc rela | 資生堂 | 7306 | 7217 | 7230 | 7252 | 7210.973 | 115 | 1.611 | |||
| 2020-11-13 | 4911 etc rela | 資生堂 | 7274 | 7052 | 7274 | 7137 | 7096.624 | -246 | -3.332 | |||
| 2020-11-12 | 4911 etc rela | 資生堂 | 7439 | 7301 | 7400 | 7383 | 7341.232 | 20 | 0.272 | |||
| 2020-11-11 | 4911 etc rela | 資生堂 | 7458 | 7138 | 7361 | 7363 | 7321.345 | -12 | -0.163 | |||
| 2020-11-10 | 4911 etc rela | 資生堂 | 7668 | 7334 | 7473 | 7375 | 7333.277 | 334 | 4.744 | |||
| 2020-11-09 | 4911 etc rela | 資生堂 | 7108 | 6924 | 7000 | 7041 | 7001.167 | 100 | 1.441 | |||
| 2020-11-06 | 4911 etc rela | 資生堂 | 6962 | 6838 | 6900 | 6941 | 6901.732 | 47 | 0.682 | |||
| 2020-11-05 | 4911 etc rela | 資生堂 | 6902 | 6771 | 6798 | 6894 | 6854.999 | 127 | 1.877 | |||
| 2020-11-04 | 4911 etc rela | 資生堂 | 6783 | 6653 | 6653 | 6767 | 6728.717 | 221 | 3.376 | |||
| 2020-11-02 | 4911 etc rela | 資生堂 | 6574 | 6450 | 6497 | 6546 | 6508.967 | 96 | 1.488 | |||
| 2020-10-30 | 4911 etc rela | 資生堂 | 6474 | 6320 | 6403 | 6450 | 6413.51 | -95 | -1.451 | |||
| 2020-10-29 | 4911 etc rela | 資生堂 | 6573 | 6382 | 6544 | 6545 | 6507.973 | -99 | -1.49 | |||
| 2020-10-28 | 4911 etc rela | 資生堂 | 6666 | 6550 | 6611 | 6644 | 6606.413 | -33 | -0.494 | |||
| 2020-10-27 | 4911 etc rela | 資生堂 | 6682 | 6509 | 6556 | 6677 | 6639.226 | 36 | 0.542 | |||
| 2020-10-26 | 4911 etc rela | 資生堂 | 6808 | 6621 | 6806 | 6641 | 6603.429 | -240 | -3.488 | |||
| 2020-10-23 | 4911 etc rela | 資生堂 | 6908 | 6791 | 6800 | 6881 | 6842.072 | 28 | 0.409 | |||
| 2020-10-22 | 4911 etc rela | 資生堂 | 6923 | 6804 | 6923 | 6853 | 6814.23 | -106 | -1.523 | |||
| 2020-10-21 | 4911 etc rela | 資生堂 | 6968 | 6836 | 6852 | 6959 | 6919.63 | 94 | 1.369 | |||
| 2020-10-20 | 4911 etc rela | 資生堂 | 6899 | 6803 | 6815 | 6865 | 6826.163 | 15 | 0.219 | |||
| 2020-10-19 | 4911 etc rela | 資生堂 | 6954 | 6791 | 6812 | 6850 | 6811.248 | 105 | 1.557 | |||
| 2020-10-16 | 4911 etc rela | 資生堂 | 6811 | 6725 | 6771 | 6745 | 6706.841 | -53 | -0.78 | |||
| 2020-10-15 | 4911 etc rela | 資生堂 | 6931 | 6790 | 6860 | 6798 | 6759.542 | -38 | -0.556 | |||
| 2020-10-14 | 4911 etc rela | 資生堂 | 6879 | 6751 | 6759 | 6836 | 6797.327 | 114 | 1.696 | |||
| 2020-10-13 | 4911 etc rela | 資生堂 | 6742 | 6601 | 6601 | 6722 | 6683.971 | 123 | 1.864 | |||
| 2020-10-12 | 4911 etc rela | 資生堂 | 6670 | 6575 | 6580 | 6599 | 6561.667 | 12 | 0.182 | |||
| 2020-10-09 | 4911 etc rela | 資生堂 | 6626 | 6544 | 6614 | 6587 | 6549.735 | 23 | 0.35 | |||
| 2020-10-08 | 4911 etc rela | 資生堂 | 6612 | 6480 | 6503 | 6564 | 6526.865 | 109 | 1.689 | |||
| 2020-10-07 | 4911 etc rela | 資生堂 | 6467 | 6392 | 6449 | 6455 | 6418.482 | -47 | -0.723 | |||
| 2020-10-06 | 4911 etc rela | 資生堂 | 6528 | 6400 | 6427 | 6502 | 6465.216 | 85 | 1.325 | |||
| 2020-10-05 | 4911 etc rela | 資生堂 | 6449 | 6301 | 6330 | 6417 | 6380.697 | 259 | 4.206 | |||
| 2020-10-02 | 4911 etc rela | 資生堂 | 6346 | 6086 | 6120 | 6158 | 6123.162 | 123 | 2.038 | |||
| 2020-09-30 | 4911 etc rela | 資生堂 | 6110 | 6031 | 6106 | 6035 | 6000.858 | -79 | -1.292 | |||
| 2020-09-29 | 4911 etc rela | 資生堂 | 6154 | 6005 | 6053 | 6114 | 6079.411 | -9 | -0.147 | |||
| 2020-09-28 | 4911 etc rela | 資生堂 | 6138 | 6056 | 6109 | 6123 | 6088.36 | 62 | 1.023 | |||
| 2020-09-25 | 4911 etc rela | 資生堂 | 6145 | 6015 | 6134 | 6061 | 6026.711 | -56 | -0.915 | |||
| 2020-09-24 | 4911 etc rela | 資生堂 | 6178 | 6096 | 6162 | 6117 | 6082.394 | -93 | -1.498 | |||
| 2020-09-23 | 4911 etc rela | 資生堂 | 6275 | 6197 | 6268 | 6210 | 6174.868 | -79 | -1.256 | |||
| 2020-09-18 | 4911 etc rela | 資生堂 | 6297 | 6219 | 6224 | 6289 | 6253.421 | 81 | 1.305 | |||
| 2020-09-17 | 4911 etc rela | 資生堂 | 6263 | 6183 | 6183 | 6208 | 6172.879 | 28 | 0.453 | |||
| 2020-09-16 | 4911 etc rela | 資生堂 | 6188 | 6103 | 6103 | 6180 | 6145.038 | 90 | 1.478 | |||
| 2020-09-15 | 4911 etc rela | 資生堂 | 6094 | 6017 | 6060 | 6090 | 6055.547 | -16 | -0.262 | |||
| 2020-09-14 | 4911 etc rela | 資生堂 | 6193 | 6090 | 6104 | 6106 | 6071.457 | -33 | -0.538 | |||
| 2020-09-11 | 4911 etc rela | 資生堂 | 6195 | 6072 | 6179 | 6139 | 6104.27 | -28 | -0.454 | |||
| 2020-09-10 | 4911 etc rela | 資生堂 | 6206 | 6113 | 6120 | 6167 | 6132.111 | 88 | 1.448 | |||
| 2020-09-09 | 4911 etc rela | 資生堂 | 6087 | 5975 | 5992 | 6079 | 6044.609 | 9 | 0.148 | |||
| 2020-09-08 | 4911 etc rela | 資生堂 | 6120 | 6051 | 6054 | 6070 | 6035.66 | 57 | 0.948 | |||
| 2020-09-07 | 4911 etc rela | 資生堂 | 6050 | 5946 | 5987 | 6013 | 5978.982 | -69 | -1.134 | |||
| 2020-09-04 | 4911 etc rela | 資生堂 | 6128 | 6027 | 6075 | 6082 | 6047.592 | -93 | -1.506 | |||
| 2020-09-03 | 4911 etc rela | 資生堂 | 6295 | 6164 | 6246 | 6175 | 6140.066 | -3 | -0.049 | |||
| 2020-09-02 | 4911 etc rela | 資生堂 | 6259 | 6160 | 6240 | 6178 | 6143.049 | -30 | -0.483 | |||
| 2020-09-01 | 4911 etc rela | 資生堂 | 6213 | 6122 | 6175 | 6208 | 6172.879 | 37 | 0.6 | |||
| 2020-08-31 | 4911 etc rela | 資生堂 | 6298 | 6121 | 6121 | 6171 | 6136.088 | 100 | 1.647 | |||
| 2020-08-28 | 4911 etc rela | 資生堂 | 6240 | 6000 | 6000 | 6071 | 6036.654 | 75 | 1.251 | |||
| 2020-08-27 | 4911 etc rela | 資生堂 | 6055 | 5980 | 5996 | 5996 | 5962.079 | -44 | -0.728 | |||
| 2020-08-26 | 4911 etc rela | 資生堂 | 6069 | 5985 | 5999 | 6040 | 6005.83 | 3 | 0.05 | |||
| 2020-08-25 | 4911 etc rela | 資生堂 | 6134 | 5920 | 5920 | 6037 | 6002.847 | 235 | 4.05 | |||
| 2020-08-24 | 4911 etc rela | 資生堂 | 5831 | 5767 | 5777 | 5802 | 5769.176 | 43 | 0.747 | |||
| 2020-08-21 | 4911 etc rela | 資生堂 | 5864 | 5751 | 5770 | 5759 | 5726.419 | -17 | -0.294 | |||
| 2020-08-20 | 4911 etc rela | 資生堂 | 5853 | 5706 | 5739 | 5776 | 5743.323 | 52 | 0.908 | |||
| 2020-08-19 | 4911 etc rela | 資生堂 | 5784 | 5672 | 5740 | 5724 | 5691.617 | 26 | 0.456 | |||
| 2020-08-18 | 4911 etc rela | 資生堂 | 5710 | 5621 | 5652 | 5698 | 5665.765 | 36 | 0.636 | |||
| 2020-08-17 | 4911 etc rela | 資生堂 | 5694 | 5600 | 5600 | 5662 | 5629.968 | -8 | -0.141 | |||
| 2020-08-14 | 4911 etc rela | 資生堂 | 5722 | 5649 | 5670 | 5670 | 5637.923 | -73 | -1.271 | |||
| 2020-08-13 | 4911 etc rela | 資生堂 | 5778 | 5651 | 5740 | 5743 | 5710.51 | 0 | 0 | |||
| 2020-08-12 | 4911 etc rela | 資生堂 | 5813 | 5452 | 5470 | 5743 | 5710.51 | 263 | 4.799 | |||
| 2020-08-11 | 4911 etc rela | 資生堂 | 5512 | 5382 | 5490 | 5480 | 5448.998 | -60 | -1.083 | |||
| 2020-08-07 | 4911 etc rela | 資生堂 | 5599 | 5400 | 5464 | 5540 | 5508.658 | -524 | -8.641 | |||
| 2020-08-06 | 4911 etc rela | 資生堂 | 6091 | 6006 | 6036 | 6064 | 6029.694 | -72 | -1.173 | |||
| 2020-08-05 | 4911 etc rela | 資生堂 | 6178 | 6002 | 6040 | 6136 | 6101.287 | 128 | 2.13 | |||
| 2020-08-04 | 4911 etc rela | 資生堂 | 6014 | 5955 | 5971 | 6008 | 5974.011 | 53 | 0.89 | |||
| 2020-08-03 | 4911 etc rela | 資生堂 | 5993 | 5882 | 5905 | 5955 | 5921.311 | 105 | 1.795 | |||
| 2020-07-31 | 4911 etc rela | 資生堂 | 5990 | 5808 | 5980 | 5850 | 5816.904 | -94 | -1.581 | |||
| 2020-07-30 | 4911 etc rela | 資生堂 | 6201 | 5885 | 6198 | 5944 | 5910.373 | -306 | -4.896 | |||
| 2020-07-29 | 4911 etc rela | 資生堂 | 6524 | 6229 | 6510 | 6250 | 6214.642 | -360 | -5.446 | |||
| 2020-07-28 | 4911 etc rela | 資生堂 | 6700 | 6589 | 6643 | 6610 | 6572.605 | -5 | -0.076 | |||
| 2020-07-27 | 4911 etc rela | 資生堂 | 6620 | 6460 | 6518 | 6615 | 6577.577 | -3 | -0.045 | |||
| 2020-07-22 | 4911 etc rela | 資生堂 | 6736 | 6603 | 6730 | 6618 | 6580.56 | -136 | -2.014 | |||
| 2020-07-21 | 4911 etc rela | 資生堂 | 6811 | 6602 | 6602 | 6754 | 6715.791 | 89 | 1.335 | |||
| 2020-07-20 | 4911 etc rela | 資生堂 | 6669 | 6592 | 6654 | 6665 | 6627.294 | -53 | -0.789 | |||
| 2020-07-17 | 4911 etc rela | 資生堂 | 6750 | 6656 | 6720 | 6718 | 6679.994 | -48 | -0.709 | |||
| 2020-07-16 | 4911 etc rela | 資生堂 | 6933 | 6766 | 6827 | 6766 | 6727.723 | -29 | -0.427 | |||
| 2020-07-15 | 4911 etc rela | 資生堂 | 6844 | 6738 | 6738 | 6795 | 6756.559 | 75 | 1.116 | |||
| 2020-07-14 | 4911 etc rela | 資生堂 | 6783 | 6648 | 6777 | 6720 | 6681.983 | -42 | -0.621 | |||
| 2020-07-13 | 4911 etc rela | 資生堂 | 6771 | 6676 | 6738 | 6762 | 6723.745 | 50 | 0.745 | |||
| 2020-07-10 | 4911 etc rela | 資生堂 | 6853 | 6712 | 6819 | 6712 | 6674.028 | -69 | -1.018 | |||
| 2020-07-09 | 4911 etc rela | 資生堂 | 6885 | 6781 | 6789 | 6781 | 6742.638 | -64 | -0.935 | |||
| 2020-07-08 | 4911 etc rela | 資生堂 | 6939 | 6777 | 6914 | 6845 | 6806.275 | -139 | -1.99 | |||
| 2020-07-07 | 4911 etc rela | 資生堂 | 7031 | 6880 | 6880 | 6984 | 6944.489 | 63 | 0.91 | |||
| 2020-07-06 | 4911 etc rela | 資生堂 | 6968 | 6748 | 6775 | 6921 | 6881.845 | 161 | 2.382 | |||
| 2020-07-03 | 4911 etc rela | 資生堂 | 6836 | 6674 | 6793 | 6760 | 6721.756 | 8 | 0.118 | |||
| 2020-07-02 | 4911 etc rela | 資生堂 | 6866 | 6739 | 6810 | 6752 | 6713.802 | -71 | -1.041 | |||
| 2020-07-01 | 4911 etc rela | 資生堂 | 6935 | 6784 | 6870 | 6823 | 6784.4 | -12 | -0.176 | |||
| 2020-06-30 | 4911 etc rela | 資生堂 | 6915 | 6797 | 6915 | 6835 | 6796.333 | 27 | 0.397 | |||
| 2020-06-29 | 4911 etc rela | 資生堂 | 6929 | 6759 | 6909 | 6808 | 6769.485 | -201 | -2.868 | |||
| 2020-06-26 | 4911 etc rela | 資生堂 | 7025 | 6938 | 7005 | 7009 | 6949.461 | -14 | -0.199 | |||
| 2020-06-25 | 4911 etc rela | 資生堂 | 7121 | 6987 | 7050 | 7023 | 6963.342 | 38 | 0.544 | |||
| 2020-06-24 | 4911 etc rela | 資生堂 | 7053 | 6985 | 7042 | 6985 | 6925.665 | 25 | 0.359 | |||
| 2020-06-23 | 4911 etc rela | 資生堂 | 7046 | 6860 | 7000 | 6960 | 6900.877 | -13 | -0.186 | |||
| 2020-06-22 | 4911 etc rela | 資生堂 | 7048 | 6932 | 6954 | 6973 | 6913.767 | -103 | -1.456 | |||
| 2020-06-19 | 4911 etc rela | 資生堂 | 7105 | 6965 | 7072 | 7076 | 7015.892 | 55 | 0.783 | |||
| 2020-06-18 | 4911 etc rela | 資生堂 | 7079 | 6948 | 6977 | 7021 | 6961.359 | 47 | 0.674 | |||
| 2020-06-17 | 4911 etc rela | 資生堂 | 7009 | 6909 | 6990 | 6974 | 6914.758 | 14 | 0.201 | |||
| 2020-06-16 | 4911 etc rela | 資生堂 | 7030 | 6897 | 6933 | 6960 | 6900.877 | 127 | 1.859 | |||
| 2020-06-15 | 4911 etc rela | 資生堂 | 7074 | 6833 | 6990 | 6833 | 6774.956 | -193 | -2.747 | |||
| 2020-06-12 | 4911 etc rela | 資生堂 | 7067 | 6897 | 7001 | 7026 | 6966.317 | -100 | -1.403 | |||
| 2020-06-11 | 4911 etc rela | 資生堂 | 7259 | 7114 | 7166 | 7126 | 7065.467 | -97 | -1.343 | |||
| 2020-06-10 | 4911 etc rela | 資生堂 | 7269 | 7132 | 7269 | 7223 | 7161.644 | -46 | -0.633 | |||
| 2020-06-09 | 4911 etc rela | 資生堂 | 7300 | 7180 | 7215 | 7269 | 7207.252 | 113 | 1.579 | |||
| 2020-06-08 | 4911 etc rela | 資生堂 | 7172 | 6967 | 7005 | 7156 | 7095.212 | 239 | 3.455 | |||
| 2020-06-05 | 4911 etc rela | 資生堂 | 6939 | 6776 | 6914 | 6917 | 6858.243 | -74 | -1.059 | |||
| 2020-06-04 | 4911 etc rela | 資生堂 | 7070 | 6911 | 7066 | 6991 | 6931.614 | 10 | 0.143 | |||
| 2020-06-03 | 4911 etc rela | 資生堂 | 7075 | 6932 | 7030 | 6981 | 6921.699 | 30 | 0.432 | |||
| 2020-06-02 | 4911 etc rela | 資生堂 | 7011 | 6822 | 6845 | 6951 | 6891.954 | 149 | 2.191 | |||
| 2020-06-01 | 4911 etc rela | 資生堂 | 6847 | 6658 | 6680 | 6802 | 6744.219 | 232 | 3.531 | |||
| 2020-05-29 | 4911 etc rela | 資生堂 | 6792 | 6564 | 6786 | 6570 | 6514.19 | -267 | -3.905 | |||
| 2020-05-28 | 4911 etc rela | 資生堂 | 6844 | 6708 | 6760 | 6837 | 6778.922 | 105 | 1.56 | |||
| 2020-05-27 | 4911 etc rela | 資生堂 | 6808 | 6628 | 6662 | 6732 | 6674.814 | -30 | -0.444 | |||
| 2020-05-26 | 4911 etc rela | 資生堂 | 6788 | 6427 | 6483 | 6762 | 6704.559 | 336 | 5.229 | |||
| 2020-05-25 | 4911 etc rela | 資生堂 | 6472 | 6385 | 6458 | 6426 | 6371.414 | 22 | 0.344 | |||
| 2020-05-22 | 4911 etc rela | 資生堂 | 6479 | 6358 | 6465 | 6404 | 6349.601 | -58 | -0.898 | |||
| 2020-05-21 | 4911 etc rela | 資生堂 | 6582 | 6448 | 6582 | 6462 | 6407.108 | -120 | -1.823 | |||
| 2020-05-20 | 4911 etc rela | 資生堂 | 6614 | 6518 | 6566 | 6582 | 6526.088 | 79 | 1.215 | |||
| 2020-05-19 | 4911 etc rela | 資生堂 | 6565 | 6362 | 6435 | 6503 | 6447.759 | 192 | 3.042 | |||
| 2020-05-18 | 4911 etc rela | 資生堂 | 6499 | 6285 | 6464 | 6311 | 6257.39 | -164 | -2.533 | |||
| 2020-05-15 | 4911 etc rela | 資生堂 | 6490 | 6394 | 6414 | 6475 | 6419.997 | 74 | 1.156 | |||
| 2020-05-14 | 4911 etc rela | 資生堂 | 6523 | 6288 | 6291 | 6401 | 6346.625 | 59 | 0.93 | |||
| 2020-05-13 | 4911 etc rela | 資生堂 | 6379 | 6119 | 6221 | 6342 | 6288.127 | -279 | -4.214 | |||
| 2020-05-12 | 4911 etc rela | 資生堂 | 6733 | 6567 | 6596 | 6621 | 6564.757 | 118 | 1.815 | |||
| 2020-05-11 | 4911 etc rela | 資生堂 | 6525 | 6385 | 6420 | 6503 | 6447.759 | 113 | 1.768 | |||
| 2020-05-08 | 4911 etc rela | 資生堂 | 6477 | 6368 | 6432 | 6390 | 6335.719 | -15 | -0.234 | |||
| 2020-05-07 | 4911 etc rela | 資生堂 | 6478 | 6291 | 6320 | 6405 | 6350.592 | 15 | 0.235 | |||
| 2020-05-01 | 4911 etc rela | 資生堂 | 6479 | 6296 | 6378 | 6390 | 6335.719 | 12 | 0.188 | |||
| 2020-04-30 | 4911 etc rela | 資生堂 | 6610 | 6370 | 6553 | 6378 | 6323.821 | -51 | -0.793 | |||
| 2020-04-28 | 4911 etc rela | 資生堂 | 6485 | 6350 | 6450 | 6429 | 6374.388 | -101 | -1.547 | |||
| 2020-04-27 | 4911 etc rela | 資生堂 | 6534 | 6493 | 6500 | 6530 | 6474.53 | 33 | 0.508 | |||
| 2020-04-24 | 4911 etc rela | 資生堂 | 6572 | 6471 | 6572 | 6497 | 6441.811 | -109 | -1.65 | |||
| 2020-04-23 | 4911 etc rela | 資生堂 | 6606 | 6484 | 6561 | 6606 | 6549.884 | 32 | 0.487 | |||
| 2020-04-22 | 4911 etc rela | 資生堂 | 6715 | 6537 | 6680 | 6574 | 6518.156 | -214 | -3.153 | |||
| 2020-04-21 | 4911 etc rela | 資生堂 | 6846 | 6727 | 6728 | 6788 | 6730.338 | -80 | -1.165 | |||
| 2020-04-20 | 4911 etc rela | 資生堂 | 7005 | 6825 | 6829 | 6868 | 6809.659 | 5 | 0.073 | |||
| 2020-04-17 | 4911 etc rela | 資生堂 | 6875 | 6686 | 6686 | 6863 | 6804.701 | 305 | 4.651 | |||
| 2020-04-16 | 4911 etc rela | 資生堂 | 6641 | 6505 | 6609 | 6558 | 6502.292 | -151 | -2.251 | |||
| 2020-04-15 | 4911 etc rela | 資生堂 | 6806 | 6600 | 6626 | 6709 | 6652.009 | 114 | 1.729 | |||
| 2020-04-14 | 4911 etc rela | 資生堂 | 6605 | 6410 | 6457 | 6595 | 6538.978 | 99 | 1.524 | |||
| 2020-04-13 | 4911 etc rela | 資生堂 | 6607 | 6475 | 6555 | 6496 | 6440.818 | -118 | -1.784 | |||
| 2020-04-10 | 4911 etc rela | 資生堂 | 6674 | 6512 | 6674 | 6614 | 6557.816 | -31 | -0.467 | |||
| 2020-04-09 | 4911 etc rela | 資生堂 | 6790 | 6536 | 6680 | 6645 | 6588.553 | 115 | 1.761 | |||
| 2020-04-08 | 4911 etc rela | 資生堂 | 6562 | 6353 | 6397 | 6530 | 6474.53 | 98 | 1.524 | |||
| 2020-04-07 | 4911 etc rela | 資生堂 | 6530 | 6318 | 6499 | 6432 | 6377.362 | 178 | 2.846 | |||
| 2020-04-06 | 4911 etc rela | 資生堂 | 6359 | 6122 | 6218 | 6254 | 6200.875 | 52 | 0.838 | |||
| 2020-04-03 | 4911 etc rela | 資生堂 | 6320 | 6132 | 6200 | 6202 | 6149.316 | 131 | 2.158 | |||
| 2020-04-02 | 4911 etc rela | 資生堂 | 6207 | 6048 | 6054 | 6071 | 6019.429 | -28 | -0.459 | |||
| 2020-04-01 | 4911 etc rela | 資生堂 | 6435 | 6031 | 6247 | 6099 | 6047.191 | -283 | -4.434 | |||
| 2020-03-31 | 4911 etc rela | 資生堂 | 6508 | 6344 | 6432 | 6382 | 6327.787 | -58 | -0.901 | |||
| 2020-03-30 | 4911 etc rela | 資生堂 | 6459 | 6242 | 6378 | 6440 | 6385.294 | -98 | -1.499 | |||
| 2020-03-27 | 4911 etc rela | 資生堂 | 6570 | 6327 | 6500 | 6538 | 6482.462 | 319 | 5.129 | |||
| 2020-03-26 | 4911 etc rela | 資生堂 | 6515 | 6136 | 6309 | 6219 | 6166.172 | -274 | -4.22 | |||
| 2020-03-25 | 4911 etc rela | 資生堂 | 6593 | 6210 | 6224 | 6493 | 6437.844 | 528 | 8.852 | |||
| 2020-03-24 | 4911 etc rela | 資生堂 | 5973 | 5600 | 5858 | 5965 | 5914.33 | 298 | 5.259 | |||
| 2020-03-23 | 4911 etc rela | 資生堂 | 5750 | 5460 | 5739 | 5667 | 5618.861 | -15 | -0.264 | |||
| 2020-03-19 | 4911 etc rela | 資生堂 | 5990 | 5530 | 5824 | 5682 | 5633.733 | -151 | -2.589 | |||
| 2020-03-18 | 4911 etc rela | 資生堂 | 6019 | 5454 | 5461 | 5833 | 5783.451 | 446 | 8.279 | |||
| 2020-03-17 | 4911 etc rela | 資生堂 | 5643 | 5243 | 5311 | 5387 | 5341.239 | -111 | -2.019 | |||
| 2020-03-16 | 4911 etc rela | 資生堂 | 5878 | 5475 | 5793 | 5498 | 5451.296 | -294 | -5.076 | |||
| 2020-03-13 | 4911 etc rela | 資生堂 | 5929 | 5550 | 5677 | 5792 | 5742.799 | -385 | -6.233 | |||
| 2020-03-12 | 4911 etc rela | 資生堂 | 6528 | 6060 | 6435 | 6177 | 6124.529 | -358 | -5.478 | |||
| 2020-03-11 | 4911 etc rela | 資生堂 | 6770 | 6507 | 6507 | 6535 | 6479.487 | 51 | 0.787 | |||
| 2020-03-10 | 4911 etc rela | 資生堂 | 6572 | 6069 | 6200 | 6484 | 6428.921 | 198 | 3.15 | |||
| 2020-03-09 | 4911 etc rela | 資生堂 | 6505 | 6214 | 6302 | 6286 | 6232.603 | -247 | -3.781 | |||
| 2020-03-06 | 4911 etc rela | 資生堂 | 6551 | 6442 | 6450 | 6533 | 6477.504 | -40 | -0.609 | |||
| 2020-03-05 | 4911 etc rela | 資生堂 | 6630 | 6544 | 6630 | 6573 | 6517.165 | 77 | 1.185 | |||
| 2020-03-04 | 4911 etc rela | 資生堂 | 6555 | 6333 | 6385 | 6496 | 6440.818 | 93 | 1.452 | |||
| 2020-03-03 | 4911 etc rela | 資生堂 | 6600 | 6395 | 6596 | 6403 | 6348.608 | -2 | -0.031 | |||
| 2020-03-02 | 4911 etc rela | 資生堂 | 6570 | 6310 | 6318 | 6405 | 6350.592 | -13 | -0.203 | |||
| 2020-02-28 | 4911 etc rela | 資生堂 | 6493 | 6353 | 6408 | 6418 | 6363.481 | -134 | -2.045 | |||
| 2020-02-27 | 4911 etc rela | 資生堂 | 6627 | 6473 | 6600 | 6552 | 6496.343 | -114 | -1.71 | |||
| 2020-02-26 | 4911 etc rela | 資生堂 | 6742 | 6569 | 6735 | 6666 | 6609.375 | -162 | -2.373 | |||
| 2020-02-25 | 4911 etc rela | 資生堂 | 6853 | 6569 | 6632 | 6828 | 6769.999 | -110 | -1.585 | |||
| 2020-02-21 | 4911 etc rela | 資生堂 | 7059 | 6924 | 7027 | 6938 | 6879.064 | -47 | -0.673 | |||
| 2020-02-20 | 4911 etc rela | 資生堂 | 7089 | 6902 | 7079 | 6985 | 6925.665 | -44 | -0.626 | |||
| 2020-02-19 | 4911 etc rela | 資生堂 | 7077 | 6990 | 7057 | 7029 | 6969.292 | 31 | 0.443 | |||
| 2020-02-18 | 4911 etc rela | 資生堂 | 7041 | 6956 | 6985 | 6998 | 6938.555 | -41 | -0.582 | |||
| 2020-02-17 | 4911 etc rela | 資生堂 | 7108 | 6921 | 7090 | 7039 | 6979.206 | -98 | -1.373 | |||
| 2020-02-14 | 4911 etc rela | 資生堂 | 7240 | 7113 | 7200 | 7137 | 7076.374 | -76 | -1.054 | |||
| 2020-02-13 | 4911 etc rela | 資生堂 | 7246 | 7042 | 7086 | 7213 | 7151.728 | 124 | 1.749 | |||
| 2020-02-12 | 4911 etc rela | 資生堂 | 7136 | 7019 | 7125 | 7089 | 7028.781 | -29 | -0.407 | |||
| 2020-02-10 | 4911 etc rela | 資生堂 | 7131 | 6988 | 7019 | 7118 | 7057.535 | 10 | 0.141 | |||
| 2020-02-07 | 4911 etc rela | 資生堂 | 7300 | 6998 | 7000 | 7108 | 7047.62 | 0 | 0 | |||
| 2020-02-06 | 4911 etc rela | 資生堂 | 7140 | 7017 | 7088 | 7108 | 7047.62 | 73 | 1.038 | |||
| 2020-02-05 | 4911 etc rela | 資生堂 | 7138 | 6995 | 7138 | 7035 | 6975.24 | 44 | 0.629 | |||
| 2020-02-04 | 4911 etc rela | 資生堂 | 7023 | 6786 | 6815 | 6991 | 6931.614 | 171 | 2.507 | |||
| 2020-02-03 | 4911 etc rela | 資生堂 | 6880 | 6765 | 6813 | 6820 | 6762.066 | -267 | -3.767 | |||
| 2020-01-31 | 4911 etc rela | 資生堂 | 7203 | 7049 | 7050 | 7087 | 7026.799 | 37 | 0.525 | |||
| 2020-01-30 | 4911 etc rela | 資生堂 | 7213 | 7017 | 7195 | 7050 | 6990.113 | -179 | -2.476 | |||
| 2020-01-29 | 4911 etc rela | 資生堂 | 7289 | 7175 | 7233 | 7229 | 7167.592 | -1 | -0.014 | |||
| 2020-01-28 | 4911 etc rela | 資生堂 | 7231 | 7060 | 7111 | 7230 | 7168.583 | 170 | 2.408 | |||
| 2020-01-27 | 4911 etc rela | 資生堂 | 7108 | 6860 | 6872 | 7060 | 7000.028 | -410 | -5.489 | |||
| 2020-01-24 | 4911 etc rela | 資生堂 | 7535 | 7407 | 7510 | 7470 | 7406.545 | 0 | 0 | |||
| 2020-01-23 | 4911 etc rela | 資生堂 | 7592 | 7439 | 7488 | 7470 | 7406.545 | -104 | -1.373 | |||
| 2020-01-22 | 4911 etc rela | 資生堂 | 7603 | 7320 | 7423 | 7574 | 7509.662 | 74 | 0.987 | |||
| 2020-01-21 | 4911 etc rela | 資生堂 | 7727 | 7496 | 7718 | 7500 | 7436.29 | -302 | -3.871 | |||
| 2020-01-20 | 4911 etc rela | 資生堂 | 7888 | 7797 | 7867 | 7802 | 7735.725 | -53 | -0.675 | |||
| 2020-01-17 | 4911 etc rela | 資生堂 | 7896 | 7822 | 7857 | 7855 | 7788.274 | -18 | -0.229 | |||
| 2020-01-16 | 4911 etc rela | 資生堂 | 8040 | 7827 | 8039 | 7873 | 7806.121 | -110 | -1.378 | |||
| 2020-01-15 | 4911 etc rela | 資生堂 | 8028 | 7951 | 7968 | 7983 | 7915.187 | 20 | 0.251 | |||
| 2020-01-14 | 4911 etc rela | 資生堂 | 7994 | 7864 | 7900 | 7963 | 7895.357 | 8 | 0.101 | |||
| 2020-01-10 | 4911 etc rela | 資生堂 | 7980 | 7850 | 7900 | 7955 | 7887.425 | 102 | 1.299 | |||
| 2020-01-09 | 4911 etc rela | 資生堂 | 7867 | 7749 | 7797 | 7853 | 7786.292 | 132 | 1.71 | |||
| 2020-01-08 | 4911 etc rela | 資生堂 | 7728 | 7610 | 7710 | 7721 | 7655.413 | -105 | -1.342 | |||
| 2020-01-07 | 4911 etc rela | 資生堂 | 7879 | 7666 | 7722 | 7826 | 7759.521 | 112 | 1.452 | |||
| 2020-01-06 | 4911 etc rela | 資生堂 | 7721 | 7620 | 7700 | 7714 | 7648.472 | -68 | -0.874 | |||
| 2019-12-30 | 4911 etc rela | 資生堂 | 7880 | 7739 | 7830 | 7782 | 7715.895 | -65 | -0.828 | |||
| 2019-12-27 | 4911 etc rela | 資生堂 | 7927 | 7847 | 7865 | 7847 | 7780.343 | 10 | 0.128 | |||
| 2019-12-26 | 4911 etc rela | 資生堂 | 7865 | 7809 | 7831 | 7837 | 7740.682 | -18 | -0.229 | |||
| 2019-12-25 | 4911 etc rela | 資生堂 | 7901 | 7855 | 7860 | 7855 | 7758.461 | -59 | -0.746 | |||
| 2019-12-24 | 4911 etc rela | 資生堂 | 7914 | 7833 | 7857 | 7914 | 7816.736 | 27 | 0.342 | |||
| 2019-12-23 | 4911 etc rela | 資生堂 | 7911 | 7847 | 7890 | 7887 | 7790.068 | 73 | 0.934 | |||
| 2019-12-20 | 4911 etc rela | 資生堂 | 7858 | 7764 | 7849 | 7814 | 7717.965 | -42 | -0.535 | |||
| 2019-12-19 | 4911 etc rela | 資生堂 | 8022 | 7826 | 7949 | 7856 | 7759.449 | -33 | -0.418 | |||
| 2019-12-18 | 4911 etc rela | 資生堂 | 7928 | 7824 | 7860 | 7889 | 7792.043 | 10 | 0.127 | |||
| 2019-12-17 | 4911 etc rela | 資生堂 | 7896 | 7820 | 7830 | 7879 | 7782.167 | 49 | 0.626 | |||
| 2019-12-16 | 4911 etc rela | 資生堂 | 7908 | 7684 | 7699 | 7830 | 7733.769 | 169 | 2.206 | |||
| 2019-12-13 | 4911 etc rela | 資生堂 | 7705 | 7632 | 7670 | 7661 | 7566.846 | 115 | 1.524 | |||
| 2019-12-12 | 4911 etc rela | 資生堂 | 7629 | 7539 | 7618 | 7546 | 7453.258 | -72 | -0.945 | |||
| 2019-12-11 | 4911 etc rela | 資生堂 | 7660 | 7590 | 7625 | 7618 | 7524.374 | 9 | 0.118 | |||
| 2019-12-10 | 4911 etc rela | 資生堂 | 7627 | 7528 | 7548 | 7609 | 7515.485 | 9 | 0.118 | |||
| 2019-12-09 | 4911 etc rela | 資生堂 | 7639 | 7541 | 7610 | 7600 | 7506.595 | 6 | 0.079 | |||
| 2019-12-06 | 4911 etc rela | 資生堂 | 7633 | 7521 | 7572 | 7594 | 7500.669 | 14 | 0.185 | |||
| 2019-12-05 | 4911 etc rela | 資生堂 | 7682 | 7435 | 7654 | 7580 | 7486.841 | -74 | -0.967 | |||
| 2019-12-04 | 4911 etc rela | 資生堂 | 7820 | 7654 | 7807 | 7654 | 7559.931 | -277 | -3.493 | |||
| 2019-12-03 | 4911 etc rela | 資生堂 | 7945 | 7816 | 7850 | 7931 | 7833.527 | -88 | -1.097 | |||
| 2019-12-02 | 4911 etc rela | 資生堂 | 8054 | 7925 | 7940 | 8019 | 7920.445 | 114 | 1.442 | |||
| 2019-11-29 | 4911 etc rela | 資生堂 | 7947 | 7877 | 7939 | 7905 | 7807.846 | 23 | 0.292 | |||
| 2019-11-28 | 4911 etc rela | 資生堂 | 7937 | 7873 | 7918 | 7882 | 7785.129 | 29 | 0.369 | |||
| 2019-11-27 | 4911 etc rela | 資生堂 | 7938 | 7853 | 7918 | 7853 | 7756.485 | -105 | -1.319 | |||
| 2019-11-26 | 4911 etc rela | 資生堂 | 8029 | 7901 | 7940 | 7958 | 7860.195 | -42 | -0.525 | |||
| 2019-11-25 | 4911 etc rela | 資生堂 | 8011 | 7786 | 7850 | 8000 | 7901.679 | 152 | 1.937 | |||
| 2019-11-22 | 4911 etc rela | 資生堂 | 7905 | 7814 | 7870 | 7848 | 7751.547 | -84 | -1.059 | |||
| 2019-11-21 | 4911 etc rela | 資生堂 | 8056 | 7895 | 8000 | 7932 | 7834.514 | -69 | -0.862 | |||
| 2019-11-20 | 4911 etc rela | 資生堂 | 8023 | 7984 | 7998 | 8001 | 7902.667 | -39 | -0.485 | |||
| 2019-11-19 | 4911 etc rela | 資生堂 | 8045 | 7907 | 7935 | 8040 | 7941.188 | 162 | 2.056 | |||
| 2019-11-18 | 4911 etc rela | 資生堂 | 7893 | 7802 | 7879 | 7878 | 7781.179 | -27 | -0.342 | |||
| 2019-11-15 | 4911 etc rela | 資生堂 | 7998 | 7857 | 7951 | 7905 | 7807.846 | -60 | -0.753 | |||
| 2019-11-14 | 4911 etc rela | 資生堂 | 8066 | 7905 | 7985 | 7965 | 7867.109 | -37 | -0.462 | |||
| 2019-11-13 | 4911 etc rela | 資生堂 | 8108 | 7998 | 8042 | 8002 | 7903.655 | -34 | -0.423 | |||
| 2019-11-12 | 4911 etc rela | 資生堂 | 8175 | 7998 | 8098 | 8036 | 7937.237 | -10 | -0.124 | |||
| 2019-11-11 | 4911 etc rela | 資生堂 | 8136 | 8002 | 8098 | 8046 | 7947.114 | -172 | -2.093 | |||
| 2019-11-08 | 4911 etc rela | 資生堂 | 8442 | 8200 | 8366 | 8218 | 8117 | -748 | -8.343 | |||
| 2019-11-07 | 4911 etc rela | 資生堂 | 8985 | 8864 | 8880 | 8966 | 8855.808 | 11 | 0.123 | |||
| 2019-11-06 | 4911 etc rela | 資生堂 | 9094 | 8865 | 9081 | 8955 | 8844.943 | -69 | -0.765 | |||
| 2019-11-05 | 4911 etc rela | 資生堂 | 9050 | 8860 | 8994 | 9024 | 8913.094 | 117 | 1.314 | |||
| 2019-11-01 | 4911 etc rela | 資生堂 | 8923 | 8731 | 8896 | 8907 | 8797.532 | -61 | -0.68 | |||
| 2019-10-31 | 4911 etc rela | 資生堂 | 9170 | 8901 | 8960 | 8968 | 8857.782 | 25 | 0.28 | |||
| 2019-10-30 | 4911 etc rela | 資生堂 | 8956 | 8655 | 8668 | 8943 | 8833.089 | 342 | 3.976 | |||
| 2019-10-29 | 4911 etc rela | 資生堂 | 8762 | 8580 | 8616 | 8601 | 8495.293 | -9 | -0.105 | |||
| 2019-10-28 | 4911 etc rela | 資生堂 | 8629 | 8558 | 8607 | 8610 | 8504.182 | -2 | -0.023 | |||
| 2019-10-25 | 4911 etc rela | 資生堂 | 8613 | 8522 | 8572 | 8612 | 8506.157 | 51 | 0.596 | |||
| 2019-10-24 | 4911 etc rela | 資生堂 | 8640 | 8544 | 8585 | 8561 | 8455.784 | -10 | -0.117 | |||
| 2019-10-23 | 4911 etc rela | 資生堂 | 8612 | 8415 | 8600 | 8571 | 8465.661 | 8 | 0.093 | |||
| 2019-10-21 | 4911 etc rela | 資生堂 | 8636 | 8533 | 8572 | 8563 | 8457.76 | -27 | -0.314 | |||
| 2019-10-18 | 4911 etc rela | 資生堂 | 8867 | 8569 | 8830 | 8590 | 8484.428 | -277 | -3.124 | |||
| 2019-10-17 | 4911 etc rela | 資生堂 | 8885 | 8727 | 8765 | 8867 | 8758.023 | 106 | 1.21 | |||
| 2019-10-16 | 4911 etc rela | 資生堂 | 8783 | 8561 | 8752 | 8761 | 8653.326 | 54 | 0.62 | |||
| 2019-10-15 | 4911 etc rela | 資生堂 | 8784 | 8674 | 8707 | 8707 | 8599.989 | 117 | 1.362 | |||
| 2019-10-11 | 4911 etc rela | 資生堂 | 8668 | 8552 | 8667 | 8590 | 8484.428 | -9 | -0.105 | |||
| 2019-10-10 | 4911 etc rela | 資生堂 | 8714 | 8436 | 8685 | 8599 | 8493.316 | -93 | -1.07 | |||
| 2019-10-09 | 4911 etc rela | 資生堂 | 8763 | 8620 | 8630 | 8692 | 8585.175 | -10 | -0.115 | |||
| 2019-10-08 | 4911 etc rela | 資生堂 | 8720 | 8572 | 8651 | 8702 | 8595.051 | 150 | 1.754 | |||
| 2019-10-07 | 4911 etc rela | 資生堂 | 8559 | 8441 | 8521 | 8552 | 8446.895 | 27 | 0.317 | |||
| 2019-10-04 | 4911 etc rela | 資生堂 | 8536 | 8424 | 8496 | 8525 | 8420.227 | 30 | 0.353 | |||
| 2019-10-03 | 4911 etc rela | 資生堂 | 8610 | 8391 | 8590 | 8495 | 8390.596 | -229 | -2.625 | |||
| 2019-10-02 | 4911 etc rela | 資生堂 | 8759 | 8545 | 8583 | 8724 | 8616.78 | 135 | 1.572 | |||
| 2019-10-01 | 4911 etc rela | 資生堂 | 8698 | 8581 | 8651 | 8589 | 8483.439 | -40 | -0.464 | |||
| 2019-09-30 | 4911 etc rela | 資生堂 | 8693 | 8579 | 8644 | 8629 | 8522.949 | -149 | -1.697 | |||
| 2019-09-27 | 4911 etc rela | 資生堂 | 8944 | 8694 | 8816 | 8778 | 8670.117 | 0 | 0 | |||
| 2019-09-26 | 4911 etc rela | 資生堂 | 8842 | 8744 | 8824 | 8778 | 8670.117 | 3 | 0.034 | |||
| 2019-09-25 | 4911 etc rela | 資生堂 | 8801 | 8696 | 8749 | 8775 | 8667.154 | 23 | 0.263 | |||
| 2019-09-24 | 4911 etc rela | 資生堂 | 8880 | 8718 | 8794 | 8752 | 8644.436 | 15 | 0.172 | |||
| 2019-09-20 | 4911 etc rela | 資生堂 | 8808 | 8680 | 8740 | 8737 | 8629.622 | 15 | 0.172 | |||
| 2019-09-19 | 4911 etc rela | 資生堂 | 8837 | 8659 | 8753 | 8722 | 8614.806 | -23 | -0.263 | |||
| 2019-09-18 | 4911 etc rela | 資生堂 | 8830 | 8694 | 8745 | 8745 | 8637.522 | 32 | 0.367 | |||
| 2019-09-17 | 4911 etc rela | 資生堂 | 8713 | 8526 | 8580 | 8713 | 8605.916 | 108 | 1.255 | |||
| 2019-09-13 | 4911 etc rela | 資生堂 | 8639 | 8507 | 8555 | 8605 | 8499.244 | 184 | 2.185 | |||
| 2019-09-12 | 4911 etc rela | 資生堂 | 8455 | 8240 | 8251 | 8421 | 8317.504 | 57 | 0.681 | |||
| 2019-09-11 | 4911 etc rela | 資生堂 | 8441 | 8231 | 8250 | 8364 | 8261.205 | 27 | 0.324 | |||
| 2019-09-10 | 4911 etc rela | 資生堂 | 8477 | 8303 | 8463 | 8337 | 8234.537 | -261 | -3.036 | |||
| 2019-09-09 | 4911 etc rela | 資生堂 | 8635 | 8550 | 8612 | 8598 | 8492.329 | -60 | -0.693 | |||
| 2019-09-06 | 4911 etc rela | 資生堂 | 8742 | 8636 | 8742 | 8658 | 8551.592 | -62 | -0.711 | |||
| 2019-09-05 | 4911 etc rela | 資生堂 | 8751 | 8546 | 8618 | 8720 | 8612.83 | 195 | 2.287 | |||
| 2019-09-04 | 4911 etc rela | 資生堂 | 8707 | 8525 | 8680 | 8525 | 8420.227 | -154 | -1.774 | |||
| 2019-09-03 | 4911 etc rela | 資生堂 | 8731 | 8644 | 8651 | 8679 | 8572.335 | 1 | 0.012 | |||
| 2019-09-02 | 4911 etc rela | 資生堂 | 8770 | 8668 | 8744 | 8678 | 8571.346 | -12 | -0.138 | |||
| 2019-08-30 | 4911 etc rela | 資生堂 | 8766 | 8621 | 8750 | 8690 | 8583.199 | -30 | -0.344 | |||
| 2019-08-29 | 4911 etc rela | 資生堂 | 8779 | 8657 | 8725 | 8720 | 8612.83 | -50 | -0.57 | |||
| 2019-08-28 | 4911 etc rela | 資生堂 | 8808 | 8611 | 8620 | 8770 | 8662.216 | 180 | 2.095 | |||
| 2019-08-27 | 4911 etc rela | 資生堂 | 8687 | 8533 | 8600 | 8590 | 8484.428 | -7 | -0.081 | |||
| 2019-08-26 | 4911 etc rela | 資生堂 | 8605 | 8411 | 8411 | 8597 | 8491.342 | -52 | -0.601 | |||
| 2019-08-23 | 4911 etc rela | 資生堂 | 8692 | 8531 | 8561 | 8649 | 8542.702 | 106 | 1.241 | |||
| 2019-08-22 | 4911 etc rela | 資生堂 | 8565 | 8271 | 8300 | 8543 | 8438.006 | 449 | 5.547 | |||
| 2019-08-21 | 4911 etc rela | 資生堂 | 8168 | 8030 | 8038 | 8094 | 7994.523 | -5 | -0.062 | |||
| 2019-08-20 | 4911 etc rela | 資生堂 | 8109 | 7995 | 8050 | 8099 | 7999.462 | 194 | 2.454 | |||
| 2019-08-19 | 4911 etc rela | 資生堂 | 7990 | 7867 | 7976 | 7905 | 7807.846 | -16 | -0.202 | |||
| 2019-08-16 | 4911 etc rela | 資生堂 | 7967 | 7846 | 7945 | 7921 | 7823.65 | -45 | -0.565 | |||
| 2019-08-15 | 4911 etc rela | 資生堂 | 7976 | 7877 | 7877 | 7966 | 7868.097 | -21 | -0.263 | |||
| 2019-08-14 | 4911 etc rela | 資生堂 | 8030 | 7914 | 8010 | 7987 | 7888.839 | 88 | 1.114 | |||
| 2019-08-13 | 4911 etc rela | 資生堂 | 7952 | 7787 | 7878 | 7899 | 7801.92 | 49 | 0.624 | |||
| 2019-08-09 | 4911 etc rela | 資生堂 | 8139 | 7756 | 8100 | 7850 | 7753.522 | 590 | 8.127 | |||
| 2019-08-08 | 4911 etc rela | 資生堂 | 7301 | 7152 | 7190 | 7260 | 7170.774 | 152 | 2.138 | |||
| 2019-08-07 | 4911 etc rela | 資生堂 | 7228 | 7072 | 7209 | 7108 | 7020.642 | -73 | -1.017 | |||
| 2019-08-06 | 4911 etc rela | 資生堂 | 7226 | 6900 | 6955 | 7181 | 7092.745 | 76 | 1.07 | |||
| 2019-08-05 | 4911 etc rela | 資生堂 | 7340 | 7003 | 7340 | 7105 | 7017.679 | -291 | -3.935 | |||
| 2019-08-02 | 4911 etc rela | 資生堂 | 7623 | 7386 | 7565 | 7396 | 7305.103 | -310 | -4.023 | |||
| 2019-08-01 | 4911 etc rela | 資生堂 | 7945 | 7681 | 7945 | 7706 | 7611.292 | -340 | -4.226 | |||
| 2019-07-31 | 4911 etc rela | 資生堂 | 8151 | 8046 | 8075 | 8046 | 7947.114 | -132 | -1.614 | |||
| 2019-07-30 | 4911 etc rela | 資生堂 | 8208 | 8140 | 8149 | 8178 | 8077.492 | 53 | 0.652 | |||
| 2019-07-29 | 4911 etc rela | 資生堂 | 8168 | 8037 | 8063 | 8125 | 8025.143 | 53 | 0.657 | |||
| 2019-07-26 | 4911 etc rela | 資生堂 | 8150 | 8051 | 8100 | 8072 | 7972.794 | -30 | -0.37 | |||
| 2019-07-25 | 4911 etc rela | 資生堂 | 8211 | 8091 | 8101 | 8102 | 8002.426 | 5 | 0.062 | |||
| 2019-07-24 | 4911 etc rela | 資生堂 | 8105 | 7993 | 8064 | 8097 | 7997.487 | 29 | 0.359 | |||
| 2019-07-23 | 4911 etc rela | 資生堂 | 8125 | 7918 | 7951 | 8068 | 7968.843 | 98 | 1.23 | |||
| 2019-07-22 | 4911 etc rela | 資生堂 | 8070 | 7893 | 8045 | 7970 | 7872.047 | -157 | -1.932 | |||
| 2019-07-19 | 4911 etc rela | 資生堂 | 8170 | 7969 | 8045 | 8127 | 8027.118 | 97 | 1.208 | |||
| 2019-07-18 | 4911 etc rela | 資生堂 | 8275 | 8030 | 8172 | 8030 | 7931.31 | -124 | -1.521 | |||
| 2019-07-17 | 4911 etc rela | 資生堂 | 8231 | 8050 | 8175 | 8154 | 8053.787 | -97 | -1.176 | |||
| 2019-07-16 | 4911 etc rela | 資生堂 | 8335 | 8220 | 8229 | 8251 | 8149.595 | 25 | 0.304 | |||
| 2019-07-12 | 4911 etc rela | 資生堂 | 8232 | 8161 | 8200 | 8226 | 8124.901 | 82 | 1.007 | |||
| 2019-07-11 | 4911 etc rela | 資生堂 | 8174 | 8087 | 8129 | 8144 | 8043.909 | 20 | 0.246 | |||
| 2019-07-10 | 4911 etc rela | 資生堂 | 8148 | 8020 | 8045 | 8124 | 8024.155 | 17 | 0.21 | |||
| 2019-07-09 | 4911 etc rela | 資生堂 | 8196 | 8085 | 8126 | 8107 | 8007.364 | 12 | 0.148 | |||
| 2019-07-08 | 4911 etc rela | 資生堂 | 8144 | 8068 | 8100 | 8095 | 7995.511 | -66 | -0.809 | |||
| 2019-07-05 | 4911 etc rela | 資生堂 | 8165 | 8094 | 8142 | 8161 | 8060.7 | -11 | -0.135 | |||
| 2019-07-04 | 4911 etc rela | 資生堂 | 8198 | 8052 | 8064 | 8172 | 8071.565 | 167 | 2.086 | |||
| 2019-07-03 | 4911 etc rela | 資生堂 | 8143 | 7991 | 8142 | 8005 | 7906.618 | -137 | -1.683 | |||
| 2019-07-02 | 4911 etc rela | 資生堂 | 8299 | 8121 | 8244 | 8142 | 8041.934 | -166 | -1.998 | |||
| 2019-07-01 | 4911 etc rela | 資生堂 | 8348 | 8223 | 8280 | 8308 | 8205.894 | 187 | 2.303 | |||
| 2019-06-28 | 4911 etc rela | 資生堂 | 8164 | 8067 | 8124 | 8121 | 8021.192 | -110 | -1.336 | |||
| 2019-06-27 | 4911 etc rela | 資生堂 | 8257 | 8058 | 8215 | 8231 | 8129.84 | 17 | 0.207 | |||
| 2019-06-26 | 4911 etc rela | 資生堂 | 8406 | 8192 | 8351 | 8214 | 8113.049 | -206 | -2.447 | |||
| 2019-06-25 | 4911 etc rela | 資生堂 | 8506 | 8388 | 8420 | 8420 | 8286.887 | -53 | -0.626 | |||
| 2019-06-24 | 4911 etc rela | 資生堂 | 8560 | 8337 | 8481 | 8473 | 8339.048 | 9 | 0.106 | |||
| 2019-06-21 | 4911 etc rela | 資生堂 | 8637 | 8296 | 8634 | 8464 | 8330.189 | -265 | -3.036 | |||
| 2019-06-20 | 4911 etc rela | 資生堂 | 8733 | 8660 | 8700 | 8729 | 8591.002 | 45 | 0.518 | |||
| 2019-06-19 | 4911 etc rela | 資生堂 | 8755 | 8618 | 8720 | 8684 | 8546.713 | 98 | 1.141 | |||
| 2019-06-18 | 4911 etc rela | 資生堂 | 8647 | 8506 | 8509 | 8586 | 8450.261 | 33 | 0.386 | |||
| 2019-06-17 | 4911 etc rela | 資生堂 | 8648 | 8461 | 8515 | 8553 | 8417.782 | 33 | 0.387 | |||
| 2019-06-14 | 4911 etc rela | 資生堂 | 8520 | 8309 | 8431 | 8520 | 8385.306 | 82 | 0.972 | |||
| 2019-06-13 | 4911 etc rela | 資生堂 | 8472 | 8345 | 8354 | 8438 | 8304.601 | 90 | 1.078 | |||
| 2019-06-12 | 4911 etc rela | 資生堂 | 8455 | 8340 | 8415 | 8348 | 8216.024 | -107 | -1.266 | |||
| 2019-06-11 | 4911 etc rela | 資生堂 | 8470 | 8300 | 8352 | 8455 | 8321.334 | 97 | 1.161 | |||
| 2019-06-10 | 4911 etc rela | 資生堂 | 8358 | 8069 | 8105 | 8358 | 8225.867 | 403 | 5.066 | |||
| 2019-06-07 | 4911 etc rela | 資生堂 | 8046 | 7916 | 8000 | 7955 | 7829.237 | 45 | 0.569 | |||
| 2019-06-06 | 4911 etc rela | 資生堂 | 7928 | 7838 | 7848 | 7910 | 7784.949 | 105 | 1.345 | |||
| 2019-06-05 | 4911 etc rela | 資生堂 | 7909 | 7751 | 7872 | 7805 | 7681.608 | 69 | 0.892 | |||
| 2019-06-04 | 4911 etc rela | 資生堂 | 7860 | 7677 | 7787 | 7736 | 7613.699 | -51 | -0.655 | |||
| 2019-06-03 | 4911 etc rela | 資生堂 | 7827 | 7655 | 7688 | 7787 | 7663.893 | -46 | -0.587 | |||
| 2019-05-31 | 4911 etc rela | 資生堂 | 7970 | 7815 | 7895 | 7833 | 7709.166 | -42 | -0.533 | |||
| 2019-05-30 | 4911 etc rela | 資生堂 | 7957 | 7750 | 7955 | 7875 | 7750.501 | -176 | -2.186 | |||
| 2019-05-29 | 4911 etc rela | 資生堂 | 8303 | 8038 | 8297 | 8051 | 7923.72 | -303 | -3.627 | |||
| 2019-05-28 | 4911 etc rela | 資生堂 | 8360 | 8188 | 8231 | 8354 | 8221.929 | 83 | 1.004 | |||
| 2019-05-27 | 4911 etc rela | 資生堂 | 8346 | 8252 | 8340 | 8271 | 8140.241 | -38 | -0.457 | |||
| 2019-05-24 | 4911 etc rela | 資生堂 | 8392 | 8248 | 8390 | 8309 | 8177.641 | -127 | -1.505 | |||
| 2019-05-23 | 4911 etc rela | 資生堂 | 8613 | 8388 | 8489 | 8436 | 8302.634 | -66 | -0.776 | |||
| 2019-05-22 | 4911 etc rela | 資生堂 | 8543 | 8385 | 8411 | 8502 | 8367.59 | 165 | 1.979 | |||
| 2019-05-21 | 4911 etc rela | 資生堂 | 8368 | 8213 | 8321 | 8337 | 8205.197 | -63 | -0.75 | |||
| 2019-05-20 | 4911 etc rela | 資生堂 | 8498 | 8323 | 8332 | 8400 | 8267.202 | 110 | 1.327 | |||
| 2019-05-17 | 4911 etc rela | 資生堂 | 8340 | 8198 | 8297 | 8290 | 8158.941 | 101 | 1.233 | |||
| 2019-05-16 | 4911 etc rela | 資生堂 | 8552 | 8154 | 8501 | 8189 | 8059.538 | -439 | -5.088 | |||
| 2019-05-15 | 4911 etc rela | 資生堂 | 8629 | 8250 | 8338 | 8628 | 8491.598 | 237 | 2.824 | |||
| 2019-05-14 | 4911 etc rela | 資生堂 | 8429 | 8145 | 8147 | 8391 | 8258.344 | 169 | 2.055 | |||
| 2019-05-13 | 4911 etc rela | 資生堂 | 8371 | 8157 | 8353 | 8222 | 8092.017 | -208 | -2.467 | |||
| 2019-05-10 | 4911 etc rela | 資生堂 | 8529 | 8337 | 8381 | 8430 | 8296.729 | -9 | -0.107 | |||
| 2019-05-09 | 4911 etc rela | 資生堂 | 8598 | 8409 | 8509 | 8439 | 8305.585 | -66 | -0.776 | |||
| 2019-05-08 | 4911 etc rela | 資生堂 | 8697 | 8465 | 8685 | 8505 | 8370.543 | -325 | -3.681 | |||
| 2019-05-07 | 4911 etc rela | 資生堂 | 8905 | 8618 | 8850 | 8830 | 8690.405 | 112 | 1.285 | |||
| 2019-04-26 | 4911 etc rela | 資生堂 | 8723 | 8522 | 8545 | 8718 | 8580.177 | 108 | 1.254 | |||
| 2019-04-25 | 4911 etc rela | 資生堂 | 8627 | 8540 | 8620 | 8610 | 8473.883 | 85 | 0.997 | |||
| 2019-04-24 | 4911 etc rela | 資生堂 | 8538 | 8466 | 8470 | 8525 | 8390.226 | 147 | 1.755 | |||
| 2019-04-23 | 4911 etc rela | 資生堂 | 8442 | 8310 | 8403 | 8378 | 8245.55 | -25 | -0.298 | |||
| 2019-04-22 | 4911 etc rela | 資生堂 | 8470 | 8337 | 8394 | 8403 | 8270.155 | 29 | 0.346 | |||
| 2019-04-19 | 4911 etc rela | 資生堂 | 8482 | 8356 | 8370 | 8374 | 8241.613 | 57 | 0.685 | |||
| 2019-04-18 | 4911 etc rela | 資生堂 | 8355 | 8294 | 8341 | 8317 | 8185.515 | 45 | 0.544 | |||
| 2019-04-17 | 4911 etc rela | 資生堂 | 8312 | 8213 | 8225 | 8272 | 8141.226 | 134 | 1.647 | |||
| 2019-04-16 | 4911 etc rela | 資生堂 | 8204 | 8110 | 8118 | 8138 | 8009.343 | -14 | -0.172 | |||
| 2019-04-15 | 4911 etc rela | 資生堂 | 8200 | 8099 | 8124 | 8152 | 8023.124 | 153 | 1.913 | |||
| 2019-04-12 | 4911 etc rela | 資生堂 | 8150 | 7954 | 8140 | 7999 | 7872.542 | -47 | -0.584 | |||
| 2019-04-11 | 4911 etc rela | 資生堂 | 8055 | 7891 | 7893 | 8046 | 7918.799 | 90 | 1.131 | |||
| 2019-04-10 | 4911 etc rela | 資生堂 | 8002 | 7921 | 7940 | 7956 | 7830.221 | -16 | -0.201 | |||
| 2019-04-09 | 4911 etc rela | 資生堂 | 7998 | 7877 | 7940 | 7972 | 7845.969 | 25 | 0.315 | |||
| 2019-04-08 | 4911 etc rela | 資生堂 | 7979 | 7851 | 7887 | 7947 | 7821.364 | 107 | 1.365 | |||
| 2019-04-05 | 4911 etc rela | 資生堂 | 7990 | 7800 | 7980 | 7840 | 7716.055 | -64 | -0.81 | |||
| 2019-04-04 | 4911 etc rela | 資生堂 | 7905 | 7753 | 7809 | 7904 | 7779.043 | 104 | 1.333 | |||
| 2019-04-03 | 4911 etc rela | 資生堂 | 7835 | 7666 | 7777 | 7800 | 7676.688 | 70 | 0.906 | |||
| 2019-04-02 | 4911 etc rela | 資生堂 | 8099 | 7682 | 8099 | 7730 | 7607.794 | -255 | -3.193 | |||
| 2019-04-01 | 4911 etc rela | 資生堂 | 8123 | 7928 | 8030 | 7985 | 7858.763 | -2 | -0.025 | |||
| 2019-03-29 | 4911 etc rela | 資生堂 | 8020 | 7962 | 7980 | 7987 | 7860.731 | 65 | 0.82 | |||
| 2019-03-28 | 4911 etc rela | 資生堂 | 7986 | 7880 | 7971 | 7922 | 7796.759 | -27 | -0.34 | |||
| 2019-03-27 | 4911 etc rela | 資生堂 | 7977 | 7891 | 7909 | 7949 | 7823.332 | 0 | 0 | |||
| 2019-03-26 | 4911 etc rela | 資生堂 | 7973 | 7864 | 7879 | 7949 | 7823.332 | 139 | 1.78 | |||
| 2019-03-25 | 4911 etc rela | 資生堂 | 7870 | 7780 | 7838 | 7810 | 7686.53 | -192 | -2.399 | |||
| 2019-03-22 | 4911 etc rela | 資生堂 | 8011 | 7884 | 7922 | 8002 | 7875.495 | 65 | 0.819 | |||
| 2019-03-20 | 4911 etc rela | 資生堂 | 7983 | 7892 | 7945 | 7937 | 7811.521 | -4 | -0.05 | |||
| 2019-03-19 | 4911 etc rela | 資生堂 | 7983 | 7848 | 7926 | 7941 | 7815.458 | -49 | -0.613 | |||
| 2019-03-18 | 4911 etc rela | 資生堂 | 8013 | 7769 | 7797 | 7990 | 7863.684 | 236 | 3.044 | |||
| 2019-03-15 | 4911 etc rela | 資生堂 | 7817 | 7658 | 7700 | 7754 | 7631.415 | 81 | 1.056 | |||
| 2019-03-14 | 4911 etc rela | 資生堂 | 7746 | 7631 | 7718 | 7673 | 7551.695 | 10 | 0.13 | |||
| 2019-03-13 | 4911 etc rela | 資生堂 | 7840 | 7602 | 7720 | 7663 | 7541.853 | -102 | -1.314 | |||
| 2019-03-12 | 4911 etc rela | 資生堂 | 7791 | 7731 | 7790 | 7765 | 7642.242 | 38 | 0.492 | |||
| 2019-03-11 | 4911 etc rela | 資生堂 | 7840 | 7703 | 7813 | 7727 | 7604.841 | 43 | 0.56 | |||
| 2019-03-08 | 4911 etc rela | 資生堂 | 7746 | 7629 | 7666 | 7684 | 7562.521 | -62 | -0.8 | |||
| 2019-03-07 | 4911 etc rela | 資生堂 | 7828 | 7726 | 7799 | 7746 | 7623.542 | -13 | -0.168 | |||
| 2019-03-06 | 4911 etc rela | 資生堂 | 7790 | 7670 | 7775 | 7759 | 7636.336 | 34 | 0.44 | |||
| 2019-03-05 | 4911 etc rela | 資生堂 | 7758 | 7647 | 7700 | 7725 | 7602.873 | 62 | 0.809 | |||
| 2019-03-04 | 4911 etc rela | 資生堂 | 7755 | 7610 | 7726 | 7663 | 7541.853 | 50 | 0.657 | |||
| 2019-03-01 | 4911 etc rela | 資生堂 | 7649 | 7418 | 7438 | 7613 | 7492.645 | 265 | 3.606 | |||
| 2019-02-28 | 4911 etc rela | 資生堂 | 7490 | 7330 | 7450 | 7348 | 7231.833 | -216 | -2.856 | |||
| 2019-02-27 | 4911 etc rela | 資生堂 | 7723 | 7556 | 7662 | 7564 | 7444.418 | 125 | 1.68 | |||
| 2019-02-26 | 4911 etc rela | 資生堂 | 7572 | 7360 | 7370 | 7439 | 7321.395 | 108 | 1.473 | |||
| 2019-02-25 | 4911 etc rela | 資生堂 | 7420 | 7305 | 7325 | 7331 | 7215.102 | 40 | 0.549 | |||
| 2019-02-22 | 4911 etc rela | 資生堂 | 7298 | 7160 | 7160 | 7291 | 7175.735 | 117 | 1.631 | |||
| 2019-02-21 | 4911 etc rela | 資生堂 | 7219 | 7091 | 7165 | 7174 | 7060.585 | -41 | -0.568 | |||
| 2019-02-20 | 4911 etc rela | 資生堂 | 7286 | 7144 | 7238 | 7215 | 7100.936 | 7 | 0.097 | |||
| 2019-02-19 | 4911 etc rela | 資生堂 | 7324 | 7177 | 7293 | 7208 | 7094.046 | -46 | -0.634 | |||
| 2019-02-18 | 4911 etc rela | 資生堂 | 7320 | 7144 | 7250 | 7254 | 7139.32 | 143 | 2.011 | |||
| 2019-02-15 | 4911 etc rela | 資生堂 | 7250 | 7085 | 7200 | 7111 | 6998.581 | -75 | -1.044 | |||
| 2019-02-14 | 4911 etc rela | 資生堂 | 7417 | 7162 | 7324 | 7186 | 7072.395 | -53 | -0.732 | |||
| 2019-02-13 | 4911 etc rela | 資生堂 | 7321 | 6902 | 6920 | 7239 | 7124.557 | 327 | 4.731 | |||
| 2019-02-12 | 4911 etc rela | 資生堂 | 7050 | 6790 | 6900 | 6912 | 6802.726 | -105 | -1.496 | |||
| 2019-02-08 | 4911 etc rela | 資生堂 | 7159 | 6975 | 7050 | 7017 | 6906.066 | -183 | -2.542 | |||
| 2019-02-07 | 4911 etc rela | 資生堂 | 7273 | 7109 | 7161 | 7200 | 7086.174 | 78 | 1.095 | |||
| 2019-02-06 | 4911 etc rela | 資生堂 | 7387 | 7072 | 7083 | 7122 | 7009.407 | 311 | 4.566 | |||
| 2019-02-05 | 4911 etc rela | 資生堂 | 6890 | 6788 | 6800 | 6811 | 6703.323 | 80 | 1.189 | |||
| 2019-02-04 | 4911 etc rela | 資生堂 | 6775 | 6630 | 6650 | 6731 | 6624.588 | 78 | 1.172 | |||
| 2019-02-01 | 4911 etc rela | 資生堂 | 6678 | 6470 | 6483 | 6653 | 6547.821 | 178 | 2.749 | |||
| 2019-01-31 | 4911 etc rela | 資生堂 | 6496 | 6377 | 6410 | 6475 | 6372.635 | 196 | 3.122 | |||
| 2019-01-30 | 4911 etc rela | 資生堂 | 6321 | 6246 | 6290 | 6279 | 6179.733 | -17 | -0.27 | |||
| 2019-01-29 | 4911 etc rela | 資生堂 | 6380 | 6206 | 6335 | 6296 | 6196.465 | -41 | -0.647 | |||
| 2019-01-28 | 4911 etc rela | 資生堂 | 6425 | 6214 | 6265 | 6337 | 6236.817 | 27 | 0.428 | |||
| 2019-01-25 | 4911 etc rela | 資生堂 | 6333 | 6056 | 6081 | 6310 | 6210.243 | 189 | 3.088 | |||
| 2019-01-24 | 4911 etc rela | 資生堂 | 6127 | 5965 | 6008 | 6121 | 6024.231 | 89 | 1.475 | |||
| 2019-01-23 | 4911 etc rela | 資生堂 | 6213 | 6026 | 6150 | 6032 | 5936.639 | -208 | -3.333 | |||
| 2019-01-22 | 4911 etc rela | 資生堂 | 6405 | 6201 | 6360 | 6240 | 6141.35 | -88 | -1.391 | |||
| 2019-01-21 | 4911 etc rela | 資生堂 | 6370 | 6296 | 6314 | 6328 | 6227.958 | 91 | 1.459 | |||
| 2019-01-18 | 4911 etc rela | 資生堂 | 6390 | 6194 | 6285 | 6237 | 6138.398 | -7 | -0.112 | |||
| 2019-01-17 | 4911 etc rela | 資生堂 | 6256 | 6125 | 6127 | 6244 | 6145.288 | 162 | 2.664 | |||
| 2019-01-16 | 4911 etc rela | 資生堂 | 6093 | 5922 | 6000 | 6082 | 5985.848 | -149 | -2.391 | |||
| 2019-01-15 | 4911 etc rela | 資生堂 | 6269 | 5992 | 6001 | 6231 | 6132.493 | 161 | 2.652 | |||
| 2019-01-11 | 4911 etc rela | 資生堂 | 6228 | 6016 | 6101 | 6070 | 5974.038 | -78 | -1.269 | |||
| 2019-01-10 | 4911 etc rela | 資生堂 | 6350 | 6127 | 6284 | 6148 | 6050.805 | -263 | -4.102 | |||
| 2019-01-09 | 4911 etc rela | 資生堂 | 6441 | 6296 | 6419 | 6411 | 6309.647 | 81 | 1.28 | |||
| 2019-01-08 | 4911 etc rela | 資生堂 | 6614 | 6315 | 6553 | 6330 | 6229.928 | -196 | -3.003 | |||
| 2019-01-07 | 4911 etc rela | 資生堂 | 6878 | 6517 | 6752 | 6526 | 6422.829 | 10 | 0.153 | |||
| 2019-01-04 | 4911 etc rela | 資生堂 | 6600 | 6306 | 6600 | 6516 | 6412.987 | -376 | -5.456 | |||
| 2018-12-31 | 4911 etc rela | 資生堂 | 6892 | 6892 | 6892 | 6892 | 6783.042 | 0 | 0 | |||
| 2018-12-28 | 4911 etc rela | 資生堂 | 6960 | 6777 | 6780 | 6892 | 6783.042 | 12 | 0.174 | |||
| 2018-12-27 | 4911 etc rela | 資生堂 | 6921 | 6633 | 6695 | 6880 | 6771.233 | 485 | 7.584 | |||
| 2018-12-26 | 4911 etc rela | 資生堂 | 6515 | 6230 | 6292 | 6395 | 6293.899 | 121 | 1.929 | |||
| 2018-12-25 | 4911 etc rela | 資生堂 | 6441 | 6125 | 6320 | 6274 | 6150.208 | -410 | -6.134 | |||
| 2018-12-24 | 4911 etc rela | 資生堂 | 6684 | 6684 | 6684 | 6684 | 6552.118 | 0 | 0 | |||
| 2018-12-21 | 4911 etc rela | 資生堂 | 6862 | 6575 | 6833 | 6684 | 6552.118 | -177 | -2.58 | |||
| 2018-12-20 | 4911 etc rela | 資生堂 | 7067 | 6816 | 6976 | 6861 | 6725.626 | -182 | -2.584 | |||
| 2018-12-19 | 4911 etc rela | 資生堂 | 7107 | 6915 | 6998 | 7043 | 6904.035 | 90 | 1.294 | |||
| 2018-12-18 | 4911 etc rela | 資生堂 | 7074 | 6919 | 6988 | 6953 | 6815.81 | -148 | -2.084 | |||
| 2018-12-17 | 4911 etc rela | 資生堂 | 7144 | 7025 | 7083 | 7101 | 6960.89 | -63 | -0.879 | |||
| 2018-12-14 | 4911 etc rela | 資生堂 | 7393 | 7160 | 7247 | 7164 | 7022.646 | -155 | -2.118 | |||
| 2018-12-13 | 4911 etc rela | 資生堂 | 7350 | 7137 | 7330 | 7319 | 7174.589 | 80 | 1.105 | |||
| 2018-12-12 | 4911 etc rela | 資生堂 | 7271 | 7112 | 7150 | 7239 | 7096.167 | 185 | 2.623 | |||
| 2018-12-11 | 4911 etc rela | 資生堂 | 7210 | 6992 | 7069 | 7054 | 6914.818 | 20 | 0.284 | |||
| 2018-12-10 | 4911 etc rela | 資生堂 | 7140 | 6975 | 6981 | 7034 | 6895.212 | -156 | -2.17 | |||
| 2018-12-07 | 4911 etc rela | 資生堂 | 7204 | 7058 | 7094 | 7190 | 7048.134 | 170 | 2.422 | |||
| 2018-12-06 | 4911 etc rela | 資生堂 | 7190 | 6914 | 7090 | 7020 | 6881.488 | -100 | -1.404 | |||
| 2018-12-05 | 4911 etc rela | 資生堂 | 7243 | 7062 | 7201 | 7120 | 6979.516 | -230 | -3.129 | |||
| 2018-12-04 | 4911 etc rela | 資生堂 | 7556 | 7350 | 7428 | 7350 | 7204.978 | -118 | -1.58 | |||
| 2018-12-03 | 4911 etc rela | 資生堂 | 7575 | 7288 | 7300 | 7468 | 7320.649 | 244 | 3.378 | |||
| 2018-11-30 | 4911 etc rela | 資生堂 | 7241 | 7073 | 7182 | 7224 | 7081.463 | 12 | 0.166 | |||
| 2018-11-29 | 4911 etc rela | 資生堂 | 7446 | 7160 | 7404 | 7212 | 7069.701 | -174 | -2.356 | |||
| 2018-11-28 | 4911 etc rela | 資生堂 | 7494 | 7376 | 7463 | 7386 | 7240.267 | -20 | -0.27 | |||
| 2018-11-27 | 4911 etc rela | 資生堂 | 7512 | 7314 | 7509 | 7406 | 7259.873 | -57 | -0.764 | |||
| 2018-11-26 | 4911 etc rela | 資生堂 | 7507 | 7302 | 7451 | 7463 | 7315.748 | -1 | -0.013 | |||
| 2018-11-23 | 4911 etc rela | 資生堂 | 7464 | 7464 | 7464 | 7464 | 7316.728 | 0 | 0 | |||
| 2018-11-22 | 4911 etc rela | 資生堂 | 7512 | 7216 | 7216 | 7464 | 7316.728 | 264 | 3.667 | |||
| 2018-11-21 | 4911 etc rela | 資生堂 | 7227 | 7001 | 7078 | 7200 | 7057.938 | -69 | -0.949 | |||
| 2018-11-20 | 4911 etc rela | 資生堂 | 7372 | 7220 | 7244 | 7269 | 7125.576 | -91 | -1.236 | |||
| 2018-11-19 | 4911 etc rela | 資生堂 | 7397 | 7202 | 7253 | 7360 | 7214.78 | 70 | 0.96 | |||
| 2018-11-16 | 4911 etc rela | 資生堂 | 7438 | 7257 | 7346 | 7290 | 7146.161 | -29 | -0.396 | |||
| 2018-11-15 | 4911 etc rela | 資生堂 | 7344 | 7078 | 7099 | 7319 | 7174.589 | 211 | 2.968 | |||
| 2018-11-14 | 4911 etc rela | 資生堂 | 7129 | 7017 | 7113 | 7108 | 6967.751 | 10 | 0.141 | |||
| 2018-11-13 | 4911 etc rela | 資生堂 | 7182 | 6844 | 6942 | 7098 | 6957.949 | 59 | 0.838 | |||
| 2018-11-12 | 4911 etc rela | 資生堂 | 7281 | 6965 | 7280 | 7039 | 6900.113 | -295 | -4.022 | |||
| 2018-11-09 | 4911 etc rela | 資生堂 | 7501 | 7248 | 7448 | 7334 | 7189.293 | -385 | -4.988 | |||
| 2018-11-08 | 4911 etc rela | 資生堂 | 7773 | 7653 | 7720 | 7719 | 7566.697 | 210 | 2.797 | |||
| 2018-11-07 | 4911 etc rela | 資生堂 | 7576 | 7413 | 7575 | 7509 | 7360.841 | -66 | -0.871 | |||
| 2018-11-06 | 4911 etc rela | 資生堂 | 7610 | 7482 | 7568 | 7575 | 7425.538 | 7 | 0.092 | |||
| 2018-11-05 | 4911 etc rela | 資生堂 | 7706 | 7546 | 7630 | 7568 | 7418.677 | -168 | -2.172 | |||
| 2018-11-02 | 4911 etc rela | 資生堂 | 7788 | 7402 | 7422 | 7736 | 7583.361 | 363 | 4.923 | |||
| 2018-11-01 | 4911 etc rela | 資生堂 | 7431 | 7065 | 7155 | 7373 | 7227.524 | 236 | 3.307 | |||
| 2018-10-31 | 4911 etc rela | 資生堂 | 7154 | 6903 | 6977 | 7137 | 6996.18 | 360 | 5.312 | |||
| 2018-10-30 | 4911 etc rela | 資生堂 | 6839 | 6538 | 6590 | 6777 | 6643.283 | 92 | 1.376 | |||
| 2018-10-29 | 4911 etc rela | 資生堂 | 6889 | 6657 | 6765 | 6685 | 6553.099 | -80 | -1.183 | |||
| 2018-10-26 | 4911 etc rela | 資生堂 | 6995 | 6681 | 6920 | 6765 | 6631.521 | -155 | -2.24 | |||
| 2018-10-25 | 4911 etc rela | 資生堂 | 6988 | 6824 | 6857 | 6920 | 6783.462 | -147 | -2.08 | |||
| 2018-10-24 | 4911 etc rela | 資生堂 | 7128 | 6962 | 7100 | 7067 | 6927.561 | 130 | 1.874 | |||
| 2018-10-23 | 4911 etc rela | 資生堂 | 7117 | 6936 | 7071 | 6937 | 6800.126 | -291 | -4.026 | |||
| 2018-10-22 | 4911 etc rela | 資生堂 | 7243 | 6893 | 6904 | 7228 | 7085.384 | 297 | 4.285 | |||
| 2018-10-19 | 4911 etc rela | 資生堂 | 6951 | 6781 | 6785 | 6931 | 6794.245 | 18 | 0.26 | |||
| 2018-10-18 | 4911 etc rela | 資生堂 | 7212 | 6876 | 7185 | 6913 | 6776.6 | -248 | -3.463 | |||
| 2018-10-17 | 4911 etc rela | 資生堂 | 7398 | 7136 | 7371 | 7161 | 7019.707 | 23 | 0.322 | |||
| 2018-10-16 | 4911 etc rela | 資生堂 | 7322 | 7056 | 7299 | 7138 | 6997.16 | -172 | -2.353 | |||
| 2018-10-15 | 4911 etc rela | 資生堂 | 7582 | 7308 | 7535 | 7310 | 7165.767 | -273 | -3.6 | |||
| 2018-10-12 | 4911 etc rela | 資生堂 | 7586 | 7280 | 7312 | 7583 | 7433.38 | 266 | 3.635 | |||
| 2018-10-11 | 4911 etc rela | 資生堂 | 7500 | 7202 | 7260 | 7317 | 7172.629 | -521 | -6.647 | |||
| 2018-10-10 | 4911 etc rela | 資生堂 | 8041 | 7752 | 8000 | 7838 | 7683.349 | -121 | -1.52 | |||
| 2018-10-09 | 4911 etc rela | 資生堂 | 7974 | 7825 | 7960 | 7959 | 7801.961 | -125 | -1.546 | |||
| 2018-10-08 | 4911 etc rela | 資生堂 | 8084 | 8084 | 8084 | 8084 | 7924.495 | 0 | 0 | |||
| 2018-10-05 | 4911 etc rela | 資生堂 | 8250 | 8072 | 8243 | 8084 | 7924.495 | -291 | -3.475 | |||
| 2018-10-04 | 4911 etc rela | 資生堂 | 8794 | 8185 | 8793 | 8375 | 8209.753 | -416 | -4.732 | |||
| 2018-10-03 | 4911 etc rela | 資生堂 | 8929 | 8631 | 8660 | 8791 | 8617.546 | 108 | 1.244 | |||
| 2018-10-02 | 4911 etc rela | 資生堂 | 8823 | 8672 | 8774 | 8683 | 8511.677 | -88 | -1.003 | |||
| 2018-10-01 | 4911 etc rela | 資生堂 | 8860 | 8735 | 8801 | 8771 | 8597.94 | -28 | -0.318 | |||
| 2018-09-28 | 4911 etc rela | 資生堂 | 8800 | 8615 | 8704 | 8799 | 8625.387 | 278 | 3.263 | |||
| 2018-09-27 | 4911 etc rela | 資生堂 | 8773 | 8467 | 8623 | 8521 | 8352.873 | -63 | -0.734 | |||
| 2018-09-26 | 4911 etc rela | 資生堂 | 8598 | 8447 | 8450 | 8584 | 8414.63 | 248 | 2.975 | |||
| 2018-09-25 | 4911 etc rela | 資生堂 | 8399 | 8025 | 8044 | 8336 | 8171.522 | 331 | 4.135 | |||
| 2018-09-24 | 4911 etc rela | 資生堂 | 8005 | 8005 | 8005 | 8005 | 7847.054 | 0 | 0 | |||
| 2018-09-21 | 4911 etc rela | 資生堂 | 8100 | 7925 | 8100 | 8005 | 7847.054 | -34 | -0.423 | |||
| 2018-09-20 | 4911 etc rela | 資生堂 | 8087 | 7777 | 7927 | 8039 | 7880.383 | 111 | 1.4 | |||
| 2018-09-19 | 4911 etc rela | 資生堂 | 8028 | 7870 | 7979 | 7928 | 7771.573 | 90 | 1.148 | |||
| 2018-09-18 | 4911 etc rela | 資生堂 | 7848 | 7597 | 7654 | 7838 | 7683.349 | 240 | 3.159 | |||
| 2018-09-17 | 4911 etc rela | 資生堂 | 7598 | 7598 | 7598 | 7598 | 7448.084 | 0 | 0 | |||
| 2018-09-14 | 4911 etc rela | 資生堂 | 7719 | 7545 | 7719 | 7598 | 7448.084 | -144 | -1.86 | |||
| 2018-09-13 | 4911 etc rela | 資生堂 | 7814 | 7699 | 7703 | 7742 | 7589.243 | 124 | 1.628 | |||
| 2018-09-12 | 4911 etc rela | 資生堂 | 7733 | 7565 | 7710 | 7618 | 7467.689 | -73 | -0.949 | |||
| 2018-09-11 | 4911 etc rela | 資生堂 | 7723 | 7542 | 7542 | 7691 | 7539.25 | 159 | 2.111 | |||
| 2018-09-10 | 4911 etc rela | 資生堂 | 7687 | 7524 | 7665 | 7532 | 7383.387 | -144 | -1.876 | |||
| 2018-09-07 | 4911 etc rela | 資生堂 | 7694 | 7515 | 7539 | 7676 | 7524.545 | 104 | 1.373 | |||
| 2018-09-06 | 4911 etc rela | 資生堂 | 7682 | 7463 | 7500 | 7572 | 7422.597 | -79 | -1.033 | |||
| 2018-09-05 | 4911 etc rela | 資生堂 | 7960 | 7650 | 7950 | 7651 | 7500.038 | -332 | -4.159 | |||
| 2018-09-04 | 4911 etc rela | 資生堂 | 7992 | 7788 | 7835 | 7983 | 7825.488 | 200 | 2.57 | |||
| 2018-09-03 | 4911 etc rela | 資生堂 | 7873 | 7766 | 7830 | 7783 | 7629.434 | -41 | -0.524 | |||
| 2018-08-31 | 4911 etc rela | 資生堂 | 7838 | 7666 | 7709 | 7824 | 7669.625 | 60 | 0.773 | |||
| 2018-08-30 | 4911 etc rela | 資生堂 | 7792 | 7676 | 7730 | 7764 | 7610.809 | 94 | 1.226 | |||
| 2018-08-29 | 4911 etc rela | 資生堂 | 7724 | 7612 | 7654 | 7670 | 7518.663 | 32 | 0.419 | |||
| 2018-08-28 | 4911 etc rela | 資生堂 | 7874 | 7580 | 7857 | 7638 | 7487.295 | -142 | -1.825 | |||
| 2018-08-27 | 4911 etc rela | 資生堂 | 7784 | 7579 | 7629 | 7780 | 7626.493 | 224 | 2.965 | |||
| 2018-08-24 | 4911 etc rela | 資生堂 | 7633 | 7472 | 7615 | 7556 | 7406.913 | 0 | 0 | |||
| 2018-08-23 | 4911 etc rela | 資生堂 | 7565 | 7325 | 7452 | 7556 | 7406.913 | 141 | 1.902 | |||
| 2018-08-22 | 4911 etc rela | 資生堂 | 7525 | 7309 | 7515 | 7415 | 7268.695 | 50 | 0.679 | |||
| 2018-08-21 | 4911 etc rela | 資生堂 | 7404 | 7136 | 7171 | 7365 | 7219.681 | 55 | 0.752 | |||
| 2018-08-20 | 4911 etc rela | 資生堂 | 7366 | 7221 | 7266 | 7310 | 7165.767 | 137 | 1.91 | |||
| 2018-08-17 | 4911 etc rela | 資生堂 | 7284 | 7155 | 7238 | 7173 | 7031.47 | 38 | 0.533 | |||
| 2018-08-16 | 4911 etc rela | 資生堂 | 7334 | 7120 | 7296 | 7135 | 6994.22 | -403 | -5.346 | |||
| 2018-08-15 | 4911 etc rela | 資生堂 | 7644 | 7517 | 7604 | 7538 | 7389.268 | -116 | -1.516 | |||
| 2018-08-14 | 4911 etc rela | 資生堂 | 7710 | 7541 | 7632 | 7654 | 7502.979 | 154 | 2.053 | |||
| 2018-08-13 | 4911 etc rela | 資生堂 | 7675 | 7470 | 7577 | 7500 | 7352.018 | -250 | -3.226 | |||
| 2018-08-10 | 4911 etc rela | 資生堂 | 8249 | 7742 | 8197 | 7750 | 7597.085 | -390 | -4.791 | |||
| 2018-08-09 | 4911 etc rela | 資生堂 | 8175 | 7846 | 7870 | 8140 | 7979.391 | 592 | 7.843 | |||
| 2018-08-08 | 4911 etc rela | 資生堂 | 7994 | 7301 | 7880 | 7548 | 7399.071 | -348 | -4.407 | |||
| 2018-08-07 | 4911 etc rela | 資生堂 | 8097 | 7855 | 8090 | 7896 | 7740.204 | -195 | -2.41 | |||
| 2018-08-06 | 4911 etc rela | 資生堂 | 8191 | 8040 | 8100 | 8091 | 7931.357 | -17 | -0.21 | |||
| 2018-08-03 | 4911 etc rela | 資生堂 | 8215 | 8062 | 8080 | 8108 | 7948.022 | 106 | 1.325 | |||
| 2018-08-02 | 4911 etc rela | 資生堂 | 8360 | 7975 | 8360 | 8002 | 7844.113 | -392 | -4.67 | |||
| 2018-08-01 | 4911 etc rela | 資生堂 | 8409 | 8188 | 8237 | 8394 | 8228.379 | 184 | 2.241 | |||
| 2018-07-31 | 4911 etc rela | 資生堂 | 8368 | 8145 | 8361 | 8210 | 8048.009 | -170 | -2.029 | |||
| 2018-07-30 | 4911 etc rela | 資生堂 | 8426 | 8226 | 8409 | 8380 | 8214.654 | -111 | -1.307 | |||
| 2018-07-27 | 4911 etc rela | 資生堂 | 8493 | 8293 | 8408 | 8491 | 8323.465 | 117 | 1.397 | |||
| 2018-07-26 | 4911 etc rela | 資生堂 | 8425 | 8261 | 8346 | 8374 | 8208.773 | 18 | 0.215 | |||
| 2018-07-25 | 4911 etc rela | 資生堂 | 8396 | 8180 | 8203 | 8356 | 8191.128 | 199 | 2.44 | |||
| 2018-07-24 | 4911 etc rela | 資生堂 | 8296 | 8132 | 8294 | 8157 | 7996.055 | 13 | 0.16 | |||
| 2018-07-23 | 4911 etc rela | 資生堂 | 8282 | 8090 | 8270 | 8144 | 7983.311 | -214 | -2.56 | |||
| 2018-07-20 | 4911 etc rela | 資生堂 | 8553 | 8284 | 8418 | 8358 | 8193.09 | -14 | -0.167 | |||
| 2018-07-19 | 4911 etc rela | 資生堂 | 8915 | 8335 | 8787 | 8372 | 8206.813 | -423 | -4.81 | |||
| 2018-07-18 | 4911 etc rela | 資生堂 | 8990 | 8742 | 8900 | 8795 | 8621.466 | -81 | -0.913 | |||
| 2018-07-17 | 4911 etc rela | 資生堂 | 9000 | 8724 | 8920 | 8876 | 8700.868 | -40 | -0.449 | |||
| 2018-07-16 | 4911 etc rela | 資生堂 | 8916 | 8916 | 8916 | 8916 | 8740.08 | 0 | 0 | |||
| 2018-07-13 | 4911 etc rela | 資生堂 | 8939 | 8590 | 8634 | 8916 | 8740.08 | 324 | 3.771 | |||
| 2018-07-12 | 4911 etc rela | 資生堂 | 8644 | 8421 | 8443 | 8592 | 8422.473 | 169 | 2.006 | |||
| 2018-07-11 | 4911 etc rela | 資生堂 | 8468 | 8202 | 8252 | 8423 | 8256.806 | 98 | 1.177 | |||
| 2018-07-10 | 4911 etc rela | 資生堂 | 8456 | 8280 | 8350 | 8325 | 8160.74 | 71 | 0.86 | |||
| 2018-07-09 | 4911 etc rela | 資生堂 | 8288 | 8054 | 8181 | 8254 | 8091.14 | 74 | 0.905 | |||
| 2018-07-06 | 4911 etc rela | 資生堂 | 8303 | 8069 | 8222 | 8180 | 8018.601 | 15 | 0.184 | |||
| 2018-07-05 | 4911 etc rela | 資生堂 | 8543 | 8132 | 8511 | 8165 | 8003.897 | -432 | -5.025 | |||
| 2018-07-04 | 4911 etc rela | 資生堂 | 8608 | 8275 | 8300 | 8597 | 8427.372 | 339 | 4.105 | |||
| 2018-07-03 | 4911 etc rela | 資生堂 | 8499 | 8194 | 8320 | 8258 | 8095.063 | 13 | 0.158 | |||
| 2018-07-02 | 4911 etc rela | 資生堂 | 8796 | 8244 | 8776 | 8245 | 8082.318 | -553 | -6.286 | |||
| 2018-06-29 | 4911 etc rela | 資生堂 | 8855 | 8736 | 8793 | 8798 | 8624.407 | -2 | -0.023 | |||
| 2018-06-28 | 4911 etc rela | 資生堂 | 8825 | 8599 | 8702 | 8800 | 8626.367 | 79 | 0.906 | |||
| 2018-06-27 | 4911 etc rela | 資生堂 | 8828 | 8614 | 8630 | 8721 | 8548.927 | 146 | 1.703 | |||
| 2018-06-26 | 4911 etc rela | 資生堂 | 8732 | 8573 | 8624 | 8575 | 8386.203 | -199 | -2.268 | |||
| 2018-06-25 | 4911 etc rela | 資生堂 | 8990 | 8728 | 8990 | 8774 | 8580.819 | -234 | -2.598 | |||
| 2018-06-22 | 4911 etc rela | 資生堂 | 9057 | 8830 | 8855 | 9008 | 8809.669 | 64 | 0.716 | |||
| 2018-06-21 | 4911 etc rela | 資生堂 | 9009 | 8630 | 8703 | 8944 | 8747.077 | 170 | 1.938 | |||
| 2018-06-20 | 4911 etc rela | 資生堂 | 8962 | 8685 | 8838 | 8774 | 8580.819 | -124 | -1.394 | |||
| 2018-06-19 | 4911 etc rela | 資生堂 | 9215 | 8838 | 9113 | 8898 | 8702.09 | -280 | -3.051 | |||
| 2018-06-18 | 4911 etc rela | 資生堂 | 9179 | 9004 | 9064 | 9178 | 8975.926 | 185 | 2.057 | |||
| 2018-06-15 | 4911 etc rela | 資生堂 | 9030 | 8914 | 8980 | 8993 | 8794.998 | 75 | 0.841 | |||
| 2018-06-14 | 4911 etc rela | 資生堂 | 9003 | 8866 | 8915 | 8918 | 8721.649 | -82 | -0.911 | |||
| 2018-06-13 | 4911 etc rela | 資生堂 | 9105 | 8973 | 9000 | 9000 | 8801.845 | -12 | -0.133 | |||
| 2018-06-12 | 4911 etc rela | 資生堂 | 9066 | 8961 | 8999 | 9012 | 8813.58 | 22 | 0.245 | |||
| 2018-06-11 | 4911 etc rela | 資生堂 | 9029 | 8906 | 9003 | 8990 | 8792.065 | -140 | -1.533 | |||
| 2018-06-08 | 4911 etc rela | 資生堂 | 9182 | 9057 | 9105 | 9130 | 8928.981 | -47 | -0.512 | |||
| 2018-06-07 | 4911 etc rela | 資生堂 | 9250 | 8967 | 9016 | 9177 | 8974.946 | 490 | 5.641 | |||
| 2018-06-06 | 4911 etc rela | 資生堂 | 8770 | 8651 | 8746 | 8687 | 8495.735 | 4 | 0.046 | |||
| 2018-06-05 | 4911 etc rela | 資生堂 | 8684 | 8532 | 8579 | 8683 | 8491.823 | 103 | 1.2 | |||
| 2018-06-04 | 4911 etc rela | 資生堂 | 8683 | 8537 | 8587 | 8580 | 8391.092 | 81 | 0.953 | |||
| 2018-06-01 | 4911 etc rela | 資生堂 | 8847 | 8483 | 8691 | 8499 | 8311.875 | -127 | -1.472 | |||
| 2018-05-31 | 4911 etc rela | 資生堂 | 8647 | 8354 | 8407 | 8626 | 8436.078 | 422 | 5.144 | |||
| 2018-05-30 | 4911 etc rela | 資生堂 | 8394 | 8190 | 8357 | 8204 | 8023.37 | -128 | -1.536 | |||
| 2018-05-29 | 4911 etc rela | 資生堂 | 8415 | 8276 | 8308 | 8332 | 8148.551 | 1 | 0.012 | |||
| 2018-05-28 | 4911 etc rela | 資生堂 | 8449 | 8239 | 8400 | 8331 | 8147.574 | -30 | -0.359 | |||
| 2018-05-25 | 4911 etc rela | 資生堂 | 8390 | 8146 | 8165 | 8361 | 8176.912 | 171 | 2.088 | |||
| 2018-05-24 | 4911 etc rela | 資生堂 | 8206 | 8036 | 8045 | 8190 | 8009.678 | 143 | 1.777 | |||
| 2018-05-23 | 4911 etc rela | 資生堂 | 8115 | 7951 | 8100 | 8047 | 7869.827 | -41 | -0.507 | |||
| 2018-05-22 | 4911 etc rela | 資生堂 | 8111 | 7981 | 8057 | 8088 | 7909.924 | -5 | -0.062 | |||
| 2018-05-21 | 4911 etc rela | 資生堂 | 8138 | 8063 | 8100 | 8093 | 7914.814 | 1 | 0.012 | |||
| 2018-05-18 | 4911 etc rela | 資生堂 | 8119 | 8011 | 8078 | 8092 | 7913.836 | 114 | 1.429 | |||
| 2018-05-17 | 4911 etc rela | 資生堂 | 8072 | 7966 | 8014 | 7978 | 7802.346 | -21 | -0.263 | |||
| 2018-05-16 | 4911 etc rela | 資生堂 | 8175 | 7983 | 8051 | 7999 | 7822.883 | -101 | -1.247 | |||
| 2018-05-15 | 4911 etc rela | 資生堂 | 8329 | 8100 | 8159 | 8100 | 7921.66 | -230 | -2.761 | |||
| 2018-05-14 | 4911 etc rela | 資生堂 | 8405 | 7898 | 7958 | 8330 | 8146.596 | 1122 | 15.566 | |||
| 2018-05-11 | 4911 etc rela | 資生堂 | 7266 | 7070 | 7124 | 7208 | 7049.299 | 7 | 0.097 | |||
| 2018-05-10 | 4911 etc rela | 資生堂 | 7218 | 7144 | 7200 | 7201 | 7042.454 | -18 | -0.249 | |||
| 2018-05-09 | 4911 etc rela | 資生堂 | 7243 | 7155 | 7200 | 7219 | 7060.057 | -60 | -0.824 | |||
| 2018-05-08 | 4911 etc rela | 資生堂 | 7305 | 7111 | 7250 | 7279 | 7118.736 | 88 | 1.224 | |||
| 2018-05-07 | 4911 etc rela | 資生堂 | 7197 | 7002 | 7025 | 7191 | 7032.673 | 172 | 2.45 | |||
| 2018-05-04 | 4911 etc rela | 資生堂 | 7019 | 7019 | 7019 | 7019 | 6864.46 | 0 | 0 | |||
| 2018-05-03 | 4911 etc rela | 資生堂 | 7019 | 7019 | 7019 | 7019 | 6864.46 | 0 | 0 | |||
| 2018-05-02 | 4911 etc rela | 資生堂 | 7045 | 6875 | 7045 | 7019 | 6864.46 | -38 | -0.538 | |||
| 2018-05-01 | 4911 etc rela | 資生堂 | 7228 | 7027 | 7187 | 7057 | 6901.624 | -55 | -0.773 | |||
| 2018-04-30 | 4911 etc rela | 資生堂 | 7112 | 7112 | 7112 | 7112 | 6955.413 | 0 | 0 | |||
| 2018-04-27 | 4911 etc rela | 資生堂 | 7135 | 7034 | 7047 | 7112 | 6955.413 | 115 | 1.644 | |||
| 2018-04-26 | 4911 etc rela | 資生堂 | 7032 | 6959 | 7018 | 6997 | 6842.945 | 14 | 0.2 | |||
| 2018-04-25 | 4911 etc rela | 資生堂 | 6992 | 6912 | 6956 | 6983 | 6829.252 | 53 | 0.765 | |||
| 2018-04-24 | 4911 etc rela | 資生堂 | 6960 | 6853 | 6934 | 6930 | 6777.419 | 67 | 0.976 | |||
| 2018-04-23 | 4911 etc rela | 資生堂 | 6971 | 6823 | 6897 | 6863 | 6711.895 | -62 | -0.895 | |||
| 2018-04-20 | 4911 etc rela | 資生堂 | 6952 | 6746 | 6758 | 6925 | 6772.53 | 233 | 3.482 | |||
| 2018-04-19 | 4911 etc rela | 資生堂 | 6890 | 6670 | 6887 | 6692 | 6544.661 | -197 | -2.86 | |||
| 2018-04-18 | 4911 etc rela | 資生堂 | 6940 | 6780 | 6860 | 6889 | 6737.322 | 26 | 0.379 | |||
| 2018-04-17 | 4911 etc rela | 資生堂 | 6892 | 6737 | 6804 | 6863 | 6711.895 | 56 | 0.823 | |||
| 2018-04-16 | 4911 etc rela | 資生堂 | 6931 | 6752 | 6786 | 6807 | 6657.128 | 104 | 1.552 | |||
| 2018-04-13 | 4911 etc rela | 資生堂 | 6914 | 6681 | 6900 | 6703 | 6555.418 | -184 | -2.672 | |||
| 2018-04-12 | 4911 etc rela | 資生堂 | 7002 | 6843 | 6922 | 6887 | 6735.367 | -30 | -0.434 | |||
| 2018-04-11 | 4911 etc rela | 資生堂 | 7108 | 6895 | 7028 | 6917 | 6764.706 | -191 | -2.687 | |||
| 2018-04-10 | 4911 etc rela | 資生堂 | 7359 | 7100 | 7225 | 7108 | 6951.5 | -195 | -2.67 | |||
| 2018-04-09 | 4911 etc rela | 資生堂 | 7410 | 7193 | 7298 | 7303 | 7142.208 | 74 | 1.024 | |||
| 2018-04-06 | 4911 etc rela | 資生堂 | 7372 | 7152 | 7172 | 7229 | 7069.837 | 50 | 0.696 | |||
| 2018-04-05 | 4911 etc rela | 資生堂 | 7220 | 6999 | 7000 | 7179 | 7020.938 | 189 | 2.704 | |||
| 2018-04-04 | 4911 etc rela | 資生堂 | 7124 | 6925 | 7090 | 6990 | 6836.099 | -12 | -0.171 | |||
| 2018-04-03 | 4911 etc rela | 資生堂 | 7015 | 6825 | 6844 | 7002 | 6847.835 | 158 | 2.309 | |||
| 2018-04-02 | 4911 etc rela | 資生堂 | 6929 | 6802 | 6847 | 6844 | 6693.313 | 31 | 0.455 | |||
| 2018-03-30 | 4911 etc rela | 資生堂 | 6831 | 6711 | 6812 | 6813 | 6662.996 | 25 | 0.368 | |||
| 2018-03-29 | 4911 etc rela | 資生堂 | 6865 | 6600 | 6647 | 6788 | 6638.546 | 107 | 1.602 | |||
| 2018-03-28 | 4911 etc rela | 資生堂 | 6689 | 6457 | 6500 | 6681 | 6533.902 | 139 | 2.125 | |||
| 2018-03-27 | 4911 etc rela | 資生堂 | 6546 | 6318 | 6372 | 6542 | 6397.963 | 220 | 3.48 | |||
| 2018-03-26 | 4911 etc rela | 資生堂 | 6323 | 6067 | 6078 | 6322 | 6182.806 | 195 | 3.183 | |||
| 2018-03-23 | 4911 etc rela | 資生堂 | 6265 | 6113 | 6165 | 6127 | 5992.1 | -238 | -3.739 | |||
| 2018-03-22 | 4911 etc rela | 資生堂 | 6378 | 6069 | 6070 | 6365 | 6224.86 | 169 | 2.728 | |||
| 2018-03-21 | 4911 etc rela | 資生堂 | 6196 | 6196 | 6196 | 6196 | 6059.58 | 0 | 0 | |||
| 2018-03-20 | 4911 etc rela | 資生堂 | 6334 | 6102 | 6332 | 6196 | 6059.58 | -183 | -2.869 | |||
| 2018-03-19 | 4911 etc rela | 資生堂 | 6420 | 6347 | 6386 | 6379 | 6238.551 | -25 | -0.39 | |||
| 2018-03-16 | 4911 etc rela | 資生堂 | 6495 | 6391 | 6492 | 6404 | 6263.001 | -65 | -1.005 | |||
| 2018-03-15 | 4911 etc rela | 資生堂 | 6485 | 6310 | 6366 | 6469 | 6326.57 | 5 | 0.077 | |||
| 2018-03-14 | 4911 etc rela | 資生堂 | 6468 | 6363 | 6400 | 6464 | 6321.68 | 41 | 0.638 | |||
| 2018-03-13 | 4911 etc rela | 資生堂 | 6426 | 6314 | 6362 | 6423 | 6281.583 | 45 | 0.706 | |||
| 2018-03-12 | 4911 etc rela | 資生堂 | 6559 | 6343 | 6553 | 6378 | 6237.574 | -99 | -1.528 | |||
| 2018-03-09 | 4911 etc rela | 資生堂 | 6717 | 6436 | 6536 | 6477 | 6334.394 | -18 | -0.277 | |||
| 2018-03-08 | 4911 etc rela | 資生堂 | 6780 | 6478 | 6778 | 6495 | 6351.998 | -205 | -3.06 | |||
| 2018-03-07 | 4911 etc rela | 資生堂 | 6710 | 6490 | 6592 | 6700 | 6552.484 | 109 | 1.654 | |||
| 2018-03-06 | 4911 etc rela | 資生堂 | 6625 | 6257 | 6290 | 6591 | 6445.884 | 394 | 6.358 | |||
| 2018-03-05 | 4911 etc rela | 資生堂 | 6379 | 6152 | 6234 | 6197 | 6060.559 | -129 | -2.039 | |||
| 2018-03-02 | 4911 etc rela | 資生堂 | 6346 | 6189 | 6200 | 6326 | 6186.718 | -7 | -0.111 | |||
| 2018-03-01 | 4911 etc rela | 資生堂 | 6393 | 6290 | 6364 | 6333 | 6193.564 | -128 | -1.981 | |||
| 2018-02-28 | 4911 etc rela | 資生堂 | 6583 | 6459 | 6570 | 6461 | 6318.747 | -119 | -1.809 | |||
| 2018-02-27 | 4911 etc rela | 資生堂 | 6586 | 6420 | 6450 | 6580 | 6435.126 | 196 | 3.07 | |||
| 2018-02-26 | 4911 etc rela | 資生堂 | 6403 | 6327 | 6399 | 6384 | 6243.441 | 62 | 0.981 | |||
| 2018-02-23 | 4911 etc rela | 資生堂 | 6388 | 6274 | 6380 | 6322 | 6182.806 | -65 | -1.018 | |||
| 2018-02-22 | 4911 etc rela | 資生堂 | 6416 | 6298 | 6300 | 6387 | 6246.375 | 98 | 1.558 | |||
| 2018-02-21 | 4911 etc rela | 資生堂 | 6384 | 6273 | 6338 | 6289 | 6150.533 | -61 | -0.961 | |||
| 2018-02-20 | 4911 etc rela | 資生堂 | 6386 | 6305 | 6310 | 6350 | 6210.19 | -7 | -0.11 | |||
| 2018-02-19 | 4911 etc rela | 資生堂 | 6376 | 6265 | 6372 | 6357 | 6217.036 | -31 | -0.485 | |||
| 2018-02-16 | 4911 etc rela | 資生堂 | 6411 | 6338 | 6390 | 6388 | 6247.353 | 46 | 0.725 | |||
| 2018-02-15 | 4911 etc rela | 資生堂 | 6427 | 6306 | 6393 | 6342 | 6202.366 | -13 | -0.205 | |||
| 2018-02-14 | 4911 etc rela | 資生堂 | 6372 | 6176 | 6177 | 6355 | 6215.08 | 178 | 2.882 | |||
| 2018-02-13 | 4911 etc rela | 資生堂 | 6275 | 5902 | 5974 | 6177 | 6040.999 | 215 | 3.606 | |||
| 2018-02-12 | 4911 etc rela | 資生堂 | 5962 | 5962 | 5962 | 5962 | 5830.733 | 0 | 0 | |||
| 2018-02-09 | 4911 etc rela | 資生堂 | 5970 | 5570 | 5700 | 5962 | 5830.733 | 256 | 4.487 | |||
| 2018-02-08 | 4911 etc rela | 資生堂 | 5766 | 5556 | 5762 | 5706 | 5580.369 | 218 | 3.972 | |||
| 2018-02-07 | 4911 etc rela | 資生堂 | 5656 | 5475 | 5549 | 5488 | 5367.168 | 128 | 2.388 | |||
| 2018-02-06 | 4911 etc rela | 資生堂 | 5451 | 5254 | 5431 | 5360 | 5241.987 | -369 | -6.441 | |||
| 2018-02-05 | 4911 etc rela | 資生堂 | 5855 | 5696 | 5800 | 5729 | 5602.863 | -147 | -2.502 | |||
| 2018-02-02 | 4911 etc rela | 資生堂 | 5903 | 5750 | 5815 | 5876 | 5746.626 | 75 | 1.293 | |||
| 2018-02-01 | 4911 etc rela | 資生堂 | 5805 | 5629 | 5646 | 5801 | 5673.277 | 200 | 3.571 | |||
| 2018-01-31 | 4911 etc rela | 資生堂 | 5717 | 5600 | 5691 | 5601 | 5477.682 | -83 | -1.46 | |||
| 2018-01-30 | 4911 etc rela | 資生堂 | 5766 | 5648 | 5730 | 5684 | 5558.854 | -30 | -0.525 | |||
| 2018-01-29 | 4911 etc rela | 資生堂 | 5864 | 5688 | 5837 | 5714 | 5588.193 | -150 | -2.558 | |||
| 2018-01-26 | 4911 etc rela | 資生堂 | 5894 | 5832 | 5868 | 5864 | 5734.89 | 48 | 0.825 | |||
| 2018-01-25 | 4911 etc rela | 資生堂 | 5915 | 5810 | 5900 | 5816 | 5687.948 | -163 | -2.726 | |||
| 2018-01-24 | 4911 etc rela | 資生堂 | 6014 | 5948 | 5990 | 5979 | 5847.358 | -50 | -0.829 | |||
| 2018-01-23 | 4911 etc rela | 資生堂 | 6030 | 5799 | 5800 | 6029 | 5896.257 | 277 | 4.816 | |||
| 2018-01-22 | 4911 etc rela | 資生堂 | 5764 | 5659 | 5702 | 5752 | 5625.356 | 51 | 0.895 | |||
| 2018-01-19 | 4911 etc rela | 資生堂 | 5786 | 5688 | 5731 | 5701 | 5575.479 | -3 | -0.053 | |||
| 2018-01-18 | 4911 etc rela | 資生堂 | 5878 | 5683 | 5865 | 5704 | 5578.413 | -130 | -2.228 | |||
| 2018-01-17 | 4911 etc rela | 資生堂 | 5860 | 5715 | 5750 | 5834 | 5705.551 | 82 | 1.426 | |||
| 2018-01-16 | 4911 etc rela | 資生堂 | 5762 | 5585 | 5593 | 5752 | 5625.356 | 172 | 3.082 | |||
| 2018-01-15 | 4911 etc rela | 資生堂 | 5585 | 5461 | 5506 | 5580 | 5457.144 | 180 | 3.333 | |||
| 2018-01-12 | 4911 etc rela | 資生堂 | 5426 | 5371 | 5403 | 5400 | 5281.106 | -3 | -0.056 | |||
| 2018-01-11 | 4911 etc rela | 資生堂 | 5454 | 5340 | 5356 | 5403 | 5284.041 | -28 | -0.516 | |||
| 2018-01-10 | 4911 etc rela | 資生堂 | 5572 | 5427 | 5572 | 5431 | 5311.424 | -155 | -2.775 | |||
| 2018-01-09 | 4911 etc rela | 資生堂 | 5608 | 5548 | 5602 | 5586 | 5463.011 | 32 | 0.576 | |||
| 2018-01-08 | 4911 etc rela | 資生堂 | 5554 | 5554 | 5554 | 5554 | 5431.716 | 0 | 0 | |||
| 2018-01-05 | 4911 etc rela | 資生堂 | 5560 | 5483 | 5538 | 5554 | 5431.716 | 32 | 0.58 | |||
| 2018-01-04 | 4911 etc rela | 資生堂 | 5526 | 5419 | 5486 | 5522 | 5400.421 | 76 | 1.396 | |||
| 2018-01-03 | 4911 etc rela | 資生堂 | 5446 | 5446 | 5446 | 5446 | 5326.094 | 0 | 0 | |||
| 2018-01-02 | 4911 etc rela | 資生堂 | 5446 | 5446 | 5446 | 5446 | 5326.094 | 0 | 0 | |||
| 2018-01-01 | 4911 etc rela | 資生堂 | 5446 | 5446 | 5446 | 5446 | 5326.094 | 0 | 0 |