Home
テーブル：companyprice
レコード件数：1854
source main
・kabutan
source alternative
・TBD

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2025-07-15	15:30	6141 etc rela	ＤＭＧ森精機	3350	3293	3320	3307	639200		9	0.273	-36.738
2025-07-14	15:30	6141 etc rela	ＤＭＧ森精機	3304	3211	3258	3298	1010400		-5	-0.151	13.605
2025-07-11	15:30	6141 etc rela	ＤＭＧ森精機	3339	3268	3310	3303	889400		3	0.091	-9.614
2025-07-10	15:30	6141 etc rela	ＤＭＧ森精機	3300	3210	3210	3300	984000		83	2.58	43.19
2025-07-09	15:30	6141 etc rela	ＤＭＧ森精機	3242	3182	3232	3217	687200		22	0.689	-2.594
2025-07-08	15:30	6141 etc rela	ＤＭＧ森精機	3239	3168	3177	3195	705500		46	1.461	-19.335
2025-07-07	15:30	6141 etc rela	ＤＭＧ森精機	3237	3129	3227	3149	874600		-121	-3.7	75.306
2025-07-04	15:30	6141 etc rela	ＤＭＧ森精機	3316	3267	3300	3270	498900		-18	-0.547	-35.932
2025-07-03	15:30	6141 etc rela	ＤＭＧ森精機	3290	3229	3254	3288	778700		68	2.112	-27.183
2025-07-02	15:30	6141 etc rela	ＤＭＧ森精機	3297	3208	3277	3220	1069400		-127	-3.794	5.902
2025-07-01	15:30	6141 etc rela	ＤＭＧ森精機	3410	3320	3320	3347	1009800		28	0.844	-5.049
2025-06-30	15:30	6141 etc rela	ＤＭＧ森精機	3418	3311	3400	3319	1063500		16	0.484	-46.547
2025-06-27	15:30	6141 etc rela	ＤＭＧ森精機	3440	3292	3380	3303	1989600		73	2.26	36.752
2025-06-26	15:30	6141 etc rela	ＤＭＧ森精機	3247	3159	3172	3230	1454900		85	2.703	96.025
2025-06-25	15:30	6141 etc rela	ＤＭＧ森精機	3160	3085	3100	3145	742200		52	1.681	-6.946
2025-06-24	15:30	6141 etc rela	ＤＭＧ森精機	3148	3066	3133	3093	797600		-4	-0.129	-2.446
2025-06-23	15:30	6141 etc rela	ＤＭＧ森精機	3103	3029	3072	3097	817600		43	1.408	-45.337
2025-06-20	15:30	6141 etc rela	ＤＭＧ森精機	3074	3018	3042	3054	1495700		62	2.072	44.596
2025-06-19	15:30	6141 etc rela	ＤＭＧ森精機	3098	2988	3095	2992	1034400		-103	-3.328	28.753
2025-06-18	15:30	6141 etc rela	ＤＭＧ森精機	3100	3042	3079	3095	803400		-14	-0.45	22.863
2025-06-17	15:30	6141 etc rela	ＤＭＧ森精機	3160	3069	3128	3109	653900		-1	-0.032	-41.595
2025-06-16	15:30	6141 etc rela	ＤＭＧ森精機	3112	3031	3059	3110	1119600		74	2.437	2.725
2025-06-13	15:30	6141 etc rela	ＤＭＧ森精機	3105	2977	3073	3036	1089900		-32	-1.043	22.847
2025-06-12	15:30	6141 etc rela	ＤＭＧ森精機	3106	3013	3020	3068	887200		62	2.063	-12.106
2025-06-11	15:30	6141 etc rela	ＤＭＧ森精機	3061	2984	3050	3006	1009400		-37	-1.216	26.475
2025-06-10	15:30	6141 etc rela	ＤＭＧ森精機	3118	3036	3075	3043	798100		-5	-0.164	52.193
2025-06-09	15:30	6141 etc rela	ＤＭＧ森精機	3095	3017	3061	3048	524400		2	0.066	-35.562
2025-06-06	15:30	6141 etc rela	ＤＭＧ森精機	3069	3026	3035	3046	813800		-11	-0.36	-13.738
2025-06-05	15:30	6141 etc rela	ＤＭＧ森精機	3182	3057	3160	3057	943400		-133	-4.169	-2.882
2025-06-04	15:30	6141 etc rela	ＤＭＧ森精機	3191	3095	3103	3190	971400		104	3.37	-2.879
2025-06-03	15:30	6141 etc rela	ＤＭＧ森精機	3102	3023	3027	3086	1000200		7	0.227	-34.31
2025-06-02	15:30	6141 etc rela	ＤＭＧ森精機	3089	3003	3022	3079	1522600		-13	-0.42	50.693
2025-05-30	15:30	6141 etc rela	ＤＭＧ森精機	3122	3058	3070	3092	1010400		-32	-1.024	-5.269
2025-05-29	15:30	6141 etc rela	ＤＭＧ森精機	3139	3070	3093	3124	1066600		59	1.925	-37.88
2025-05-28	15:30	6141 etc rela	ＤＭＧ森精機	3191	3056	3185	3065	1717000		12	0.393	12.99
2025-05-27	15:30	6141 etc rela	ＤＭＧ森精機	3053	2958	2970	3053	1519600		149.5	5.149	24.598
2025-05-26	15:30	6141 etc rela	ＤＭＧ森精機	2961.5	2884	2959	2903.5	1219600		-71.5	-2.403	-9.713
2025-05-23	15:30	6141 etc rela	ＤＭＧ森精機	3015	2872.5	2882.5	2975	1350800		133.5	4.698	25.271
2025-05-22	15:30	6141 etc rela	ＤＭＧ森精機	2905	2841.5	2884.5	2841.5	1078300		-83.5	-2.855	-31.732
2025-05-21	15:30	6141 etc rela	ＤＭＧ森精機	2958.5	2858	2943	2925	1579500		-39	-1.316	16.251
2025-05-20	15:30	6141 etc rela	ＤＭＧ森精機	2979.5	2889.5	2945	2964	1358700		59	2.031	34.259
2025-05-19	15:30	6141 etc rela	ＤＭＧ森精機	2953.5	2894	2904.5	2905	1012000		-50.5	-1.709	-47.684
2025-05-16	15:30	6141 etc rela	ＤＭＧ森精機	2998	2867.5	2874.5	2955.5	1934400		103.5	3.629	39.065
2025-05-15	15:30	6141 etc rela	ＤＭＧ森精機	2902.5	2832	2852.5	2852	1391000		-42	-1.451	-14.442
2025-05-14	15:30	6141 etc rela	ＤＭＧ森精機	3019	2874	3018	2894	1625800		-124	-4.109	-28.021
2025-05-13	15:30	6141 etc rela	ＤＭＧ森精機	3110	2993	3010	3018	2258700		124	4.285	-0.3
2025-05-12	15:30	6141 etc rela	ＤＭＧ森精機	2894	2756	2770.5	2894	2265500		147.5	5.37	-20.961
2025-05-09	15:30	6141 etc rela	ＤＭＧ森精機	2763	2653	2711	2746.5	2866300		79	2.962	-47.06
2025-05-08	15:30	6141 etc rela	ＤＭＧ森精機	2696	2527.5	2577	2667.5	5414200		190.5	7.691	-26.553
2025-05-07	15:30	6141 etc rela	ＤＭＧ森精機	2558.5	2315.5	2522.5	2477	7371600		-95.5	-3.712	378.644
2025-05-02	15:30	6141 etc rela	ＤＭＧ森精機	2583	2531.5	2544	2572.5	1540100		61.5	2.449	11.335
2025-05-01	14:50	6141 etc rela	ＤＭＧ森精機	2528	2486	2498	2511	1383300		37.5	1.516	47.16
2025-04-30	15:30	6141 etc rela	ＤＭＧ森精機	2473.5	2422.5	2447.5	2473.5	940000		13.5	0.549	-52.472
2025-04-28	10:06	6141 etc rela	ＤＭＧ森精機	2548	2442.5	2546	2460	1977800		-36	-1.442	46.319
2025-04-25	15:30	6141 etc rela	ＤＭＧ森精機	2503	2438	2456	2496	1351700		71.5	2.949	-9.64
2025-04-24	15:30	6141 etc rela	ＤＭＧ森精機	2452.5	2381	2381.5	2424.5	1495900		80.5	3.434	3.688
2025-04-23	15:30	6141 etc rela	ＤＭＧ森精機	2354.5	2308	2335	2344	1442700		71.5	3.146	-5.328
2025-04-22	15:30	6141 etc rela	ＤＭＧ森精機	2289	2240	2248	2272.5	1523900		12.5	0.553	9.334
2025-04-21	15:30	6141 etc rela	ＤＭＧ森精機	2322	2246.5	2315	2260	1393800		-105	-4.44	76.654
2025-04-18	15:30	6141 etc rela	ＤＭＧ森精機	2376.5	2338.5	2368	2365	789000		-1	-0.042	-6.339
2025-04-17	15:30	6141 etc rela	ＤＭＧ森精機	2366	2268.5	2275	2366	842400		79.5	3.477	-7.662
2025-04-16	15:30	6141 etc rela	ＤＭＧ森精機	2364.5	2272	2356	2286.5	912300		-80.5	-3.401	-3.685
2025-04-15	15:30	6141 etc rela	ＤＭＧ森精機	2424.5	2367	2400	2367	947200		-4.5	-0.19	16.852
2025-04-14	15:30	6141 etc rela	ＤＭＧ森精機	2399.5	2351	2367	2371.5	810600		54.5	2.352	-43.493
2025-04-11	15:30	6141 etc rela	ＤＭＧ森精機	2339	2188.5	2207.5	2317	1434500		-52.5	-2.216	-37.161
2025-04-10	15:30	6141 etc rela	ＤＭＧ森精機	2400	2312	2400	2369.5	2282800		269.5	12.833	40.135
2025-04-09	15:30	6141 etc rela	ＤＭＧ森精機	2177	2039.5	2177	2100	1629000		-133	-5.956	-15.74
2025-04-08	15:30	6141 etc rela	ＤＭＧ森精機	2365.5	2218.5	2336.5	2233	1933300		145.5	6.97	-30.502
2025-04-07	15:30	6141 etc rela	ＤＭＧ森精機	2209.5	2030	2050	2087.5	2781800		-412.5	-16.5	44.931
2025-04-04	15:30	6141 etc rela	ＤＭＧ森精機	2594.5	2421	2590	2500	1919400		-190	-7.063	58.249
2025-04-03	15:30	6141 etc rela	ＤＭＧ森精機	2707	2638	2665	2690	1212900		-125	-4.44	23.639
2025-04-02	15:30	6141 etc rela	ＤＭＧ森精機	2843	2767.5	2843	2815	981000		-8.5	-0.301	-24.954
2025-04-01	15:30	6141 etc rela	ＤＭＧ森精機	2921.5	2823	2915	2823.5	1307200		-69	-2.385	-18.575
2025-03-31	15:30	6141 etc rela	ＤＭＧ森精機	2950	2874	2940	2892.5	1605400		-137.5	-4.538	71.316
2025-03-28	15:30	6141 etc rela	ＤＭＧ森精機	3067	2999	3032	3030	937100		-72	-2.321	-7.893
2025-03-27	15:30	6141 etc rela	ＤＭＧ森精機	3118	3055	3060	3102	1017400		-12	-0.385	-14.266
2025-03-26	15:30	6141 etc rela	ＤＭＧ森精機	3150	3081	3142	3114	1186700		-28	-0.891	-32.374
2025-03-25	15:30	6141 etc rela	ＤＭＧ森精機	3169	3104	3110	3142	1754800		72	2.345	-35.656
2025-03-24	15:30	6141 etc rela	ＤＭＧ森精機	3185	3060	3155	3070	2727200		-90	-2.848	1.015
2025-03-21	15:30	6141 etc rela	ＤＭＧ森精機	3311	3160	3311	3160	2699800		-208	-6.176	83.998
2025-03-19	15:30	6141 etc rela	ＤＭＧ森精機	3418	3351	3376	3368	1467300		-17	-0.502	-30.67
2025-03-18	15:30	6141 etc rela	ＤＭＧ森精機	3544	3372	3490	3385	2116400		3	0.089	-13.358
2025-03-17	15:30	6141 etc rela	ＤＭＧ森精機	3447	3346	3380	3382	2442700		110	3.362	63.184
2025-03-14	15:30	6141 etc rela	ＤＭＧ森精機	3313	3235	3264	3272	1496900		45	1.394	-39.575
2025-03-13	15:30	6141 etc rela	ＤＭＧ森精機	3336	3225	3270	3227	2477300		-42	-1.285	-26.865
2025-03-12	15:30	6141 etc rela	ＤＭＧ森精機	3310	3134	3137	3269	3387300		145	4.641	-14.311
2025-03-11	15:30	6141 etc rela	ＤＭＧ森精機	3193	3035	3177	3124	3953000		-123	-3.788	-2.968
2025-03-10	15:30	6141 etc rela	ＤＭＧ森精機	3328	3162	3242	3247	4073900		-4	-0.123	-59.408
2025-03-07	15:30	6141 etc rela	ＤＭＧ森精機	3520	3244	3290	3251	10036200		-98	-2.926	8.665
2025-03-06	15:30	6141 etc rela	ＤＭＧ森精機	3368	3079	3080	3349	9235900		374	12.571	18.802
2025-03-05	15:30	6141 etc rela	ＤＭＧ森精機	3102	2671.5	2700	2975	7774200		305	11.423	313.984
2025-03-04	15:30	6141 etc rela	ＤＭＧ森精機	2671.5	2574.5	2617	2670	1877900		43	1.637	16.315
2025-03-03	15:30	6141 etc rela	ＤＭＧ森精機	2656	2601.5	2641	2627	1614500		-26.5	-0.999	-29.798
2025-02-28	15:30	6141 etc rela	ＤＭＧ森精機	2744.5	2639.5	2730	2653.5	2299800		-114	-4.119	7.042
2025-02-27	15:30	6141 etc rela	ＤＭＧ森精機	2787.5	2688	2719	2767.5	2148500		88.5	3.303	2.843
2025-02-26	15:30	6141 etc rela	ＤＭＧ森精機	2747.5	2646.5	2715	2679	2089100		-23	-0.851	-10.504
2025-02-25	15:30	6141 etc rela	ＤＭＧ森精機	2735.5	2623	2650	2702	2334300		36.5	1.369	-5.383
2025-02-21	15:30	6141 etc rela	ＤＭＧ森精機	2697.5	2568	2637.5	2665.5	2467100		78	3.014	7.317
2025-02-20	15:30	6141 etc rela	ＤＭＧ森精機	2604.5	2538	2538	2587.5	2298900		49.5	1.95	43.064
2025-02-19	15:30	6141 etc rela	ＤＭＧ森精機	2555	2432	2449	2538	1606900		110.5	4.552	72.618
2025-02-18	15:30	6141 etc rela	ＤＭＧ森精機	2461	2410	2455	2427.5	930900		-26.5	-1.08	-36.738
2025-02-17	15:30	6141 etc rela	ＤＭＧ森精機	2522.5	2443	2445	2454	1471500		17	0.698	21.954
2025-02-14	15:30	6141 etc rela	ＤＭＧ森精機	2442.5	2365	2376	2437	1206600		64	2.697	38.071
2025-02-13	15:30	6141 etc rela	ＤＭＧ森精機	2374.5	2334	2345	2373	873900		40	1.715	-16.613
2025-02-12	15:30	6141 etc rela	ＤＭＧ森精機	2396	2311	2395.5	2333	1048000		-32	-1.353	-18.98
2025-02-10	15:30	6141 etc rela	ＤＭＧ森精機	2399	2344	2399	2365	1293500		-49	-2.03	5.626
2025-02-07	15:30	6141 etc rela	ＤＭＧ森精機	2439	2368.5	2432	2414	1224600		15	0.625	-31.808
2025-02-06	15:30	6141 etc rela	ＤＭＧ森精機	2446.5	2342	2344	2399	1795800		48	2.042	-45.079
2025-02-05	15:30	6141 etc rela	ＤＭＧ森精機	2518.5	2303	2463	2351	3269800		-77.5	-3.191	271.399
2025-02-04	15:30	6141 etc rela	ＤＭＧ森精機	2476.5	2428.5	2460.5	2428.5	880400		5.5	0.227	-34.654
2025-02-03	15:30	6141 etc rela	ＤＭＧ森精機	2482.5	2423	2473	2423	1347300		-92	-3.658	10.146
2025-01-31	15:30	6141 etc rela	ＤＭＧ森精機	2522.5	2489	2499.5	2515	1223200		33.5	1.35	14.115
2025-01-30	15:30	6141 etc rela	ＤＭＧ森精機	2496	2443.5	2479	2481.5	1071900		29	1.182	43.494
2025-01-29	15:30	6141 etc rela	ＤＭＧ森精機	2484.5	2443	2456	2452.5	747000		18.5	0.76	12.196
2025-01-28	15:30	6141 etc rela	ＤＭＧ森精機	2457	2402	2418.5	2434	665800		-11	-0.45	-23.056
2025-01-27	15:30	6141 etc rela	ＤＭＧ森精機	2462	2402	2420	2445	865300		40	1.663	9.296
2025-01-24	15:30	6141 etc rela	ＤＭＧ森精機	2440.5	2403.5	2428	2405	791700		-0.5	-0.021	-2.811
2025-01-23	15:30	6141 etc rela	ＤＭＧ森精機	2424.5	2392	2421	2405.5	814600		-19	-0.784	11.543
2025-01-22	15:30	6141 etc rela	ＤＭＧ森精機	2442	2390.5	2407	2424.5	730300		22.5	0.937	-3.769
2025-01-21	15:30	6141 etc rela	ＤＭＧ森精機	2437	2390	2437	2402	758900		-1	-0.042	-26.648
2025-01-20	15:30	6141 etc rela	ＤＭＧ森精機	2412.5	2344	2354	2403	1034600		53.5	2.277	-33.967
2025-01-17	15:30	6141 etc rela	ＤＭＧ森精機	2363	2249.5	2260	2349.5	1566800		34	1.468	50.35
2025-01-16	15:30	6141 etc rela	ＤＭＧ森精機	2335	2310.5	2320	2315.5	1042100		0	0	-0.998
2025-01-15	15:30	6141 etc rela	ＤＭＧ森精機	2349	2308.5	2336	2315.5	1052600		-20.5	-0.878	2.904
2025-01-14	15:30	6141 etc rela	ＤＭＧ森精機	2356	2327.5	2336	2336	1022900		-26	-1.101	13.605
2025-01-10	15:30	6141 etc rela	ＤＭＧ森精機	2403.5	2360.5	2390	2362	900400		-40.5	-1.686	-37.559
2025-01-09	15:30	6141 etc rela	ＤＭＧ森精機	2451.5	2390.5	2448.5	2402.5	1442000		-51.5	-2.099	28.532
2025-01-08	15:30	6141 etc rela	ＤＭＧ森精機	2479	2439	2458	2454	1121900		-44	-1.761	-29.555
2025-01-07	15:30	6141 etc rela	ＤＭＧ森精機	2516.5	2460	2490	2498	1592600		14	0.564	-0.803
2025-01-06	15:30	6141 etc rela	ＤＭＧ森精機	2552.5	2475.5	2545	2484	1605500		-59	-2.32	29.018
2024-12-30	15:30	6141 etc rela	ＤＭＧ森精機	2555	2521.5	2531	2543	1244400		22.5	0.893	-6.724
2024-12-27	15:30	6141 etc rela	ＤＭＧ森精機	2535	2495	2500	2520.5	1334100		5	0.199	-3.115
2024-12-26	13:52	6141 etc rela	ＤＭＧ森精機	2521	2490.5	2505	2515.5	1377000		14	0.56	50.492
2024-12-25	15:30	6141 etc rela	ＤＭＧ森精機	2528	2480.5	2510	2501.5	915000		20	0.806	-3.997
2024-12-24	15:30	6141 etc rela	ＤＭＧ森精機	2501	2474	2499	2481.5	953100		6.5	0.263	4.381
2024-12-23	15:30	6141 etc rela	ＤＭＧ森精機	2481	2437	2451.5	2475	913100		38.5	1.58	-20.323
2024-12-20	15:30	6141 etc rela	ＤＭＧ森精機	2511	2436.5	2492	2436.5	1146000		-26.5	-1.076	-1.105
2024-12-19	15:30	6141 etc rela	ＤＭＧ森精機	2485.5	2399	2400	2463	1158800		14	0.572	7.545
2024-12-18	15:30	6141 etc rela	ＤＭＧ森精機	2482.5	2448.5	2455	2449	1077500		4	0.164	-40.072
2024-12-17	15:30	6141 etc rela	ＤＭＧ森精機	2519.5	2441.5	2515	2445	1798000		-67	-2.667	85.629
2024-12-16	15:30	6141 etc rela	ＤＭＧ森精機	2533	2491.5	2505	2512	968600		15	0.601	-10.58
2024-12-13	15:30	6141 etc rela	ＤＭＧ森精機	2528	2491.5	2493.5	2497	1083200		-3	-0.12	-11.075
2024-12-12	15:30	6141 etc rela	ＤＭＧ森精機	2539.5	2500	2539.5	2500	1218100		-15	-0.596	-34.061
2024-12-11	15:30	6141 etc rela	ＤＭＧ森精機	2546	2493	2538.5	2515	1847300		-62.5	-2.425	39.377
2024-12-10	15:30	6141 etc rela	ＤＭＧ森精機	2623	2572	2580	2577.5	1325400		37	1.456	-7.946
2024-12-09	15:30	6141 etc rela	ＤＭＧ森精機	2569.5	2480.5	2499	2540.5	1439800		41.5	1.661	1.926
2024-12-06	15:30	6141 etc rela	ＤＭＧ森精機	2531.5	2483	2500	2499	1412600		-6	-0.24	-24.464
2024-12-05	15:30	6141 etc rela	ＤＭＧ森精機	2592	2500	2585	2505	1870100		-70	-2.718	80.756
2024-12-04	15:30	6141 etc rela	ＤＭＧ森精機	2660	2571.5	2650	2575	1034600		-58.5	-2.221	24.952
2024-12-03	15:30	6141 etc rela	ＤＭＧ森精機	2644.5	2588.5	2588.5	2633.5	828000		60	2.331	20.612
2024-12-02	15:30	6141 etc rela	ＤＭＧ森精機	2597	2543	2552.5	2573.5	686500		21.5	0.842	-49.681
2024-11-29	15:30	6141 etc rela	ＤＭＧ森精機	2562.5	2485.5	2538	2552	1364300		9.5	0.374	23.021
2024-11-28	15:30	6141 etc rela	ＤＭＧ森精機	2556	2508.5	2520.5	2542.5	1109000		13.5	0.534	-26.914
2024-11-27	09:44	6141 etc rela	ＤＭＧ森精機	2575	2508.5	2560	2529	1517400		-63	-2.431	-11.958
2024-11-26	09:16	6141 etc rela	ＤＭＧ森精機	2630	2556.5	2622	2592	1723500		-40	-1.52	-6.02
2024-11-25	15:30	6141 etc rela	ＤＭＧ森精機	2685	2613	2683	2632	1833900		-5.5	-0.209	52.267
2024-11-22	15:30	6141 etc rela	ＤＭＧ森精機	2663	2621	2638.5	2637.5	1204400		-2.5	-0.095	-4.519
2024-11-21	15:30	6141 etc rela	ＤＭＧ森精機	2704	2629	2673.5	2640	1261400		-25.5	-0.957	-20.9
2024-11-20	15:30	6141 etc rela	ＤＭＧ森精機	2764.5	2646	2745	2665.5	1594700		-101.5	-3.668	120.995
2024-11-19	15:30	6141 etc rela	ＤＭＧ森精機	2810	2751.5	2795	2767	721600		-12.5	-0.45	-28.37
2024-11-18	15:30	6141 etc rela	ＤＭＧ森精機	2789	2731.5	2760	2779.5	1007400		-25	-0.891	-17.991
2024-11-15	15:30	6141 etc rela	ＤＭＧ森精機	2845	2766.5	2820	2804.5	1228400		-6	-0.213	2.589
2024-11-14	15:30	6141 etc rela	ＤＭＧ森精機	2830	2751.5	2762	2810.5	1197400		69	2.517	32.076
2024-11-13	15:30	6141 etc rela	ＤＭＧ森精機	2765.5	2710	2717	2741.5	906600		24.5	0.902	14.701
2024-11-12	15:30	6141 etc rela	ＤＭＧ森精機	2743	2703	2712.5	2717	790400		21	0.779	-1.996
2024-11-11	15:30	6141 etc rela	ＤＭＧ森精機	2706.5	2668	2683	2696	806500		12.5	0.466	-33.79
2024-11-08	15:30	6141 etc rela	ＤＭＧ森精機	2782	2683.5	2781	2683.5	1218100		-64.5	-2.347	-26.287
2024-11-07	15:30	6141 etc rela	ＤＭＧ森精機	2752	2666.5	2740	2748	1652500		22	0.807	-32.953
2024-11-06	15:30	6141 etc rela	ＤＭＧ森精機	2729	2621.5	2640.5	2726	2464700		135.5	5.231	-46.933
2024-11-05	15:30	6141 etc rela	ＤＭＧ森精機	2680	2551	2646.5	2590.5	4644500		-350	-11.903	212.572
2024-11-01	15:00	6141 etc rela	ＤＭＧ森精機	2977	2905	2912	2940.5	1485900		-20	-0.676	51.607
2024-10-31	15:00	6141 etc rela	ＤＭＧ森精機	2981.5	2911.5	2939	2960.5	980100		25.5	0.869	-16.138
2024-10-30	15:00	6141 etc rela	ＤＭＧ森精機	2955.5	2920	2928	2935	1168700		23.5	0.807	58.018
2024-10-29	15:00	6141 etc rela	ＤＭＧ森精機	2932	2892	2904	2911.5	739600		23.5	0.814	-26.07
2024-10-28	15:00	6141 etc rela	ＤＭＧ森精機	2906	2816.5	2838.5	2888	1000400		38.5	1.351	44.797
2024-10-25	15:00	6141 etc rela	ＤＭＧ森精機	2852	2811.5	2831.5	2849.5	690900		3	0.105	14.01
2024-10-24	15:00	6141 etc rela	ＤＭＧ森精機	2856.5	2806	2840	2846.5	606000		-12.5	-0.437	-12.377
2024-10-23	15:00	6141 etc rela	ＤＭＧ森精機	2898	2825	2840	2859	691600		2.5	0.088	-22.003
2024-10-22	15:00	6141 etc rela	ＤＭＧ森精機	2923	2845	2901	2856.5	886700		-45.5	-1.568	-16.859
2024-10-21	15:00	6141 etc rela	ＤＭＧ森精機	2944	2888	2930	2902	1066500		-30.5	-1.04	44.278
2024-10-18	15:00	6141 etc rela	ＤＭＧ森精機	2952.5	2914.5	2939	2932.5	739200		19.5	0.669	3.66
2024-10-17	15:00	6141 etc rela	ＤＭＧ森精機	2968	2908	2940.5	2913	713100		-24.5	-0.834	-29.591
2024-10-16	15:00	6141 etc rela	ＤＭＧ森精機	2971	2922	2929.5	2937.5	1012800		-42	-1.41	-16.228
2024-10-15	15:00	6141 etc rela	ＤＭＧ森精機	3000	2923.5	2960	2979.5	1209000		68	2.336	0.49
2024-10-11	15:00	6141 etc rela	ＤＭＧ森精機	2949	2904.5	2905.5	2911.5	1203100		0	0	-30.593
2024-10-10	15:00	6141 etc rela	ＤＭＧ森精機	2930	2873	2887	2911.5	1733400		56	1.961	83.798
2024-10-09	15:00	6141 etc rela	ＤＭＧ森精機	2927	2835.5	2925	2855.5	943100		-31	-1.074	-51.981
2024-10-08	15:00	6141 etc rela	ＤＭＧ森精機	2921	2822	2921	2886.5	1964000		-90.5	-3.04	1.383
2024-10-07	15:00	6141 etc rela	ＤＭＧ森精機	2983	2910	2934	2977	1937200		90.5	3.135	20.675
2024-10-04	15:00	6141 etc rela	ＤＭＧ森精機	2911	2871.5	2898	2886.5	1605300		-34.5	-1.181	-26.615
2024-10-03	15:00	6141 etc rela	ＤＭＧ森精機	2984.5	2900	2909	2921	2187500		9.5	0.326	6.864
2024-10-02	15:00	6141 etc rela	ＤＭＧ森精機	2993	2900	2940	2911.5	2047000		-88.5	-2.95	23.835
2024-10-01	15:00	6141 etc rela	ＤＭＧ森精機	3049	2994.5	3033	3000	1653000		-16	-0.531	-5.758
2024-09-30	15:00	6141 etc rela	ＤＭＧ森精機	3121	3015	3033	3016	1754000		-210	-6.51	29.907
2024-09-27	15:00	6141 etc rela	ＤＭＧ森精機	3263	3195	3255	3226	1350200		16	0.498	15.481
2024-09-26	15:00	6141 etc rela	ＤＭＧ森精機	3210	3115	3141	3210	1169200		152	4.971	-4.117
2024-09-25	15:00	6141 etc rela	ＤＭＧ森精機	3101	3045	3075	3058	1219400		-18	-0.585	28.398
2024-09-24	15:00	6141 etc rela	ＤＭＧ森精機	3179	3066	3174	3076	949700		-59	-1.882	-36.043
2024-09-20	15:00	6141 etc rela	ＤＭＧ森精機	3145	3074	3088	3135	1484900		33	1.064	77.45
2024-09-19	15:00	6141 etc rela	ＤＭＧ森精機	3180	3092	3162	3102	836800		9	0.291	-10.741
2024-09-18	15:00	6141 etc rela	ＤＭＧ森精機	3098	3039	3069	3093	937500		30	0.979	7.771
2024-09-17	15:00	6141 etc rela	ＤＭＧ森精機	3085	2973	3066	3063	869900		14	0.459	4.067
2024-09-13	15:00	6141 etc rela	ＤＭＧ森精機	3055	3011	3033	3049	835900		-44	-1.423	14.758
2024-09-12	15:00	6141 etc rela	ＤＭＧ森精機	3137	3011	3137	3093	728400		105	3.514	-32.311
2024-09-11	15:00	6141 etc rela	ＤＭＧ森精機	3068	2970.5	3030	2988	1076100		-116	-3.737	42.097
2024-09-10	15:00	6141 etc rela	ＤＭＧ森精機	3165	3092	3110	3104	757300		-15	-0.481	-38.376
2024-09-09	15:00	6141 etc rela	ＤＭＧ森精機	3146	2967	2983	3119	1228900		-34	-1.078	58.466
2024-09-06	15:00	6141 etc rela	ＤＭＧ森精機	3261	3142	3254	3153	775500		-109	-3.342	62.51
2024-09-05	15:00	6141 etc rela	ＤＭＧ森精機	3313	3226	3243	3262	477200		-37	-1.122	-38.726
2024-09-04	15:00	6141 etc rela	ＤＭＧ森精機	3368	3279	3343	3299	778800		-183	-5.256	11.8
2024-09-03	15:00	6141 etc rela	ＤＭＧ森精機	3586	3465	3556	3482	696600		-51	-1.444	8.725
2024-09-02	15:00	6141 etc rela	ＤＭＧ森精機	3550	3487	3534	3533	640700		69	1.992	-40.222
2024-08-30	15:00	6141 etc rela	ＤＭＧ森精機	3490	3372	3388	3464	1071800		93	2.759	75.217
2024-08-29	15:00	6141 etc rela	ＤＭＧ森精機	3371	3281	3341	3371	611700		33	0.989	-4.347
2024-08-28	15:00	6141 etc rela	ＤＭＧ森精機	3354	3235	3250	3338	639500		37	1.121	-44.69
2024-08-27	15:00	6141 etc rela	ＤＭＧ森精機	3322	3258	3294	3301	1156200		-14	-0.422	-13.113
2024-08-26	15:00	6141 etc rela	ＤＭＧ森精機	3447	3283	3435	3315	1330700		-160	-4.604	75.485
2024-08-23	15:00	6141 etc rela	ＤＭＧ森精機	3512	3445	3492	3475	758300		-8	-0.23	62.307
2024-08-22	15:00	6141 etc rela	ＤＭＧ森精機	3528	3481	3521	3483	467200		-67	-1.887	-11.414
2024-08-21	15:00	6141 etc rela	ＤＭＧ森精機	3568	3499	3541	3550	527400		-61	-1.689	20.274
2024-08-20	15:00	6141 etc rela	ＤＭＧ森精機	3650	3584	3637	3611	438500		44	1.234	-41.157
2024-08-19	15:00	6141 etc rela	ＤＭＧ森精機	3702	3551	3655	3567	745200		-158	-4.242	-27.958
2024-08-16	15:00	6141 etc rela	ＤＭＧ森精機	3739	3632	3700	3725	1034400		230	6.581	39.182
2024-08-15	15:00	6141 etc rela	ＤＭＧ森精機	3548	3437	3471	3495	743200		60	1.747	3.726
2024-08-14	15:00	6141 etc rela	ＤＭＧ森精機	3496	3382	3410	3435	716500		58	1.718	-27.546
2024-08-13	15:00	6141 etc rela	ＤＭＧ森精機	3381	3246	3260	3377	988900		170	5.301	31.695
2024-08-09	15:00	6141 etc rela	ＤＭＧ森精機	3310	3123	3275	3207	750900		27	0.849	-36.408
2024-08-08	15:00	6141 etc rela	ＤＭＧ森精機	3279	3145	3187	3180	1180800		-75	-2.304	-48.355
2024-08-07	15:00	6141 etc rela	ＤＭＧ森精機	3354	3040	3192	3255	2286400		0	0	113.662
2024-08-06	15:00	6141 etc rela	ＤＭＧ森精機	3255	3233	3255	3255	1070100		500	18.149	-54.614
2024-08-05	15:00	6141 etc rela	ＤＭＧ森精機	2956	2708	2828	2755	2357800		-550	-16.641	-4.874
2024-08-02	15:00	6141 etc rela	ＤＭＧ森精機	3496	3256	3470	3305	2478600		-344	-9.427	-13.22
2024-08-01	15:00	6141 etc rela	ＤＭＧ森精機	3687	3334	3484	3649	2856200		-222	-5.735	141.396
2024-07-31	15:00	6141 etc rela	ＤＭＧ森精機	3901	3733	3760	3871	1183200		56	1.468	-50.915
2024-07-30	15:00	6141 etc rela	ＤＭＧ森精機	3827	3743	3780	3815	2410500		14	0.368	117.045
2024-07-29	15:00	6141 etc rela	ＤＭＧ森精機	3835	3734	3755	3801	1110600		116	3.148	-0.884
2024-07-26	15:00	6141 etc rela	ＤＭＧ森精機	3759	3685	3696	3685	1120500		-12	-0.325	-35.373
2024-07-25	15:00	6141 etc rela	ＤＭＧ森精機	3808	3658	3800	3697	1733800		-238	-6.048	30.204
2024-07-24	15:00	6141 etc rela	ＤＭＧ森精機	4078	3921	4069	3935	1331600		-194	-4.698	62.252
2024-07-23	15:00	6141 etc rela	ＤＭＧ森精機	4153	4067	4124	4129	820700		37	0.904	6.959
2024-07-22	15:00	6141 etc rela	ＤＭＧ森精機	4178	4052	4178	4092	767300		-108	-2.571	46.348
2024-07-19	15:00	6141 etc rela	ＤＭＧ森精機	4249	4157	4210	4200	524300		-28	-0.662	-32.173
2024-07-18	15:00	6141 etc rela	ＤＭＧ森精機	4297	4178	4240	4228	773000		-151	-3.448	-11.617
2024-07-17	15:00	6141 etc rela	ＤＭＧ森精機	4379	4234	4274	4379	874600		175	4.163	43.683
2024-07-16	15:00	6141 etc rela	ＤＭＧ森精機	4270	4204	4228	4204	608700		21	0.502	10.693
2024-07-12	15:00	6141 etc rela	ＤＭＧ森精機	4250	4136	4162	4183	549900		-8	-0.191	25.893
2024-07-11	15:00	6141 etc rela	ＤＭＧ森精機	4218	4159	4210	4191	436800		19	0.455	-28.37
2024-07-10	15:00	6141 etc rela	ＤＭＧ森精機	4172	4110	4115	4172	609800		51	1.238	-31.683
2024-07-09	15:00	6141 etc rela	ＤＭＧ森精機	4147	4067	4130	4121	892600		-17	-0.411	-13.692
2024-07-08	15:00	6141 etc rela	ＤＭＧ森精機	4150	4067	4123	4138	1034200		-85	-2.013	19.755
2024-07-05	15:00	6141 etc rela	ＤＭＧ森精機	4392	4216	4390	4223	863600		-161	-3.672	19.002
2024-07-04	15:00	6141 etc rela	ＤＭＧ森精機	4395	4323	4395	4384	725700		-13	-0.296	15.117
2024-07-03	15:00	6141 etc rela	ＤＭＧ森精機	4397	4313	4350	4397	630400		46	1.057	-1.16
2024-07-02	15:00	6141 etc rela	ＤＭＧ森精機	4396	4280	4310	4351	637800		33	0.764	-29.618
2024-07-01	15:00	6141 etc rela	ＤＭＧ森精機	4373	4206	4215	4318	906200		141	3.376	-16.356
2024-06-28	15:00	6141 etc rela	ＤＭＧ森精機	4235	4130	4211	4177	1083400		-64	-1.509	67.476
2024-06-27	15:00	6141 etc rela	ＤＭＧ森精機	4245	4204	4208	4241	646900		-38	-0.888	-40.738
2024-06-26	15:00	6141 etc rela	ＤＭＧ森精機	4319	4217	4310	4279	1091600		-27	-0.627	30.825
2024-06-25	15:00	6141 etc rela	ＤＭＧ森精機	4332	4256	4320	4306	834400		122	2.916	23.05
2024-06-24	15:00	6141 etc rela	ＤＭＧ森精機	4217	4142	4196	4184	678100		3	0.072	-63.862
2024-06-21	15:00	6141 etc rela	ＤＭＧ森精機	4194	4134	4140	4181	1876400		25	0.602	130.346
2024-06-20	15:00	6141 etc rela	ＤＭＧ森精機	4217	4113	4185	4156	814600		-71	-1.68	104.109
2024-06-19	15:00	6141 etc rela	ＤＭＧ森精機	4280	4175	4239	4227	399100		-12	-0.283	-23.661
2024-06-18	15:00	6141 etc rela	ＤＭＧ森精機	4251	4165	4212	4239	522800		82	1.973	-36.43
2024-06-17	15:00	6141 etc rela	ＤＭＧ森精機	4319	4141	4300	4157	822400		-179	-4.128	25.328
2024-06-14	15:00	6141 etc rela	ＤＭＧ森精機	4379	4280	4297	4336	656200		-2	-0.046	36.028
2024-06-13	15:00	6141 etc rela	ＤＭＧ森精機	4446	4323	4444	4338	482400		-18	-0.413	-23.538
2024-06-12	15:00	6141 etc rela	ＤＭＧ森精機	4424	4303	4310	4356	630900		-24	-0.548	13.799
2024-06-11	15:00	6141 etc rela	ＤＭＧ森精機	4453	4359	4421	4380	554400		-40	-0.905	1.149
2024-06-10	15:00	6141 etc rela	ＤＭＧ森精機	4501	4399	4463	4420	548100		-3	-0.068	-16.346
2024-06-07	15:00	6141 etc rela	ＤＭＧ森精機	4476	4407	4452	4423	655200		-29	-0.651	-8.873
2024-06-06	15:00	6141 etc rela	ＤＭＧ森精機	4459	4350	4382	4452	719000		131	3.032	-2.469
2024-06-05	15:00	6141 etc rela	ＤＭＧ森精機	4388	4291	4345	4321	737200		-82	-1.862	-7.41
2024-06-04	15:00	6141 etc rela	ＤＭＧ森精機	4458	4363	4454	4403	796200		-97	-2.156	7.872
2024-06-03	15:00	6141 etc rela	ＤＭＧ森精機	4537	4466	4520	4500	738100		32	0.716	-35.89
2024-05-31	15:00	6141 etc rela	ＤＭＧ森精機	4493	4380	4484	4468	1151300		5	0.112	-51.245
2024-05-30	15:00	6141 etc rela	ＤＭＧ森精機	4520	4350	4360	4463	2361400		-36	-0.8	143.72
2024-05-29	15:00	6141 etc rela	ＤＭＧ森精機	4659	4499	4628	4499	968900		-153	-3.289	-17.799
2024-05-28	15:00	6141 etc rela	ＤＭＧ森精機	4703	4587	4590	4652	1178700		80	1.75	-7.828
2024-05-27	15:00	6141 etc rela	ＤＭＧ森精機	4579	4412	4415	4572	1278800		194	4.431	64.645
2024-05-24	15:00	6141 etc rela	ＤＭＧ森精機	4401	4251	4292	4378	776700		27	0.621	-20.623
2024-05-23	15:00	6141 etc rela	ＤＭＧ森精機	4387	4310	4370	4351	978500		38	0.881	6.44
2024-05-22	15:00	6141 etc rela	ＤＭＧ森精機	4453	4309	4425	4313	919300		-132	-2.97	-16.344
2024-05-21	15:00	6141 etc rela	ＤＭＧ森精機	4642	4438	4555	4445	1098900		-78	-1.725	22.114
2024-05-20	15:00	6141 etc rela	ＤＭＧ森精機	4585	4491	4492	4523	899900		5	0.111	-37.42
2024-05-17	15:00	6141 etc rela	ＤＭＧ森精機	4530	4386	4413	4518	1438000		35	0.781	32.51
2024-05-16	15:00	6141 etc rela	ＤＭＧ森精機	4570	4443	4551	4483	1085200		-50	-1.103	42.602
2024-05-15	15:00	6141 etc rela	ＤＭＧ森精機	4574	4502	4520	4533	761000		21	0.465	-19.607
2024-05-14	15:00	6141 etc rela	ＤＭＧ森精機	4614	4433	4585	4512	946600		-142	-3.051	55.999
2024-05-13	15:00	6141 etc rela	ＤＭＧ森精機	4666	4615	4635	4654	606800		-14	-0.3	-56.836
2024-05-10	15:00	6141 etc rela	ＤＭＧ森精機	4740	4618	4700	4668	1405800		-82	-1.726	48.652
2024-05-09	15:00	6141 etc rela	ＤＭＧ森精機	4810	4711	4731	4750	945700		48	1.021	-3.194
2024-05-08	15:00	6141 etc rela	ＤＭＧ森精機	4785	4665	4780	4702	976900		-70	-1.467	-45.434
2024-05-07	15:00	6141 etc rela	ＤＭＧ森精機	4794	4655	4679	4772	1790300		157	3.402	-30.732
2024-05-02	15:00	6141 etc rela	ＤＭＧ森精機	4643	4417	4425	4615	2584600		190	4.294	24.679
2024-05-01	15:00	6141 etc rela	ＤＭＧ森精機	4438	4235	4297	4425	2073000		187	4.412	22.844
2024-04-30	15:00	6141 etc rela	ＤＭＧ森精機	4323	4111	4150	4238	1687500		71	1.704	-29.177
2024-04-26	15:00	6141 etc rela	ＤＭＧ森精機	4240	4006	4220	4167	2382700		17	0.41	92.806
2024-04-25	15:00	6141 etc rela	ＤＭＧ森精機	4185	4132	4160	4150	1235800		-16	-0.384	36.071
2024-04-24	15:00	6141 etc rela	ＤＭＧ森精機	4182	4073	4085	4166	908200		103	2.535	26.016
2024-04-23	15:00	6141 etc rela	ＤＭＧ森精機	4110	4013	4105	4063	720700		28	0.694	-58.42
2024-04-22	15:00	6141 etc rela	ＤＭＧ森精機	4175	3988	4100	4035	1733300		-127	-3.051	15.878
2024-04-19	15:00	6141 etc rela	ＤＭＧ森精機	4194	4098	4150	4162	1495800		-65	-1.538	80.456
2024-04-18	15:00	6141 etc rela	ＤＭＧ森精機	4260	4075	4120	4227	828900		79	1.905	-22.943
2024-04-17	15:00	6141 etc rela	ＤＭＧ森精機	4234	4143	4212	4148	1075700		6	0.145	-2.182
2024-04-16	15:00	6141 etc rela	ＤＭＧ森精機	4330	4133	4320	4142	1099700		-145	-3.382	17.239
2024-04-15	15:00	6141 etc rela	ＤＭＧ森精機	4297	4126	4150	4287	938000		71	1.684	60.342
2024-04-12	15:00	6141 etc rela	ＤＭＧ森精機	4282	4212	4243	4216	585000		-1	-0.024	9.366
2024-04-11	15:00	6141 etc rela	ＤＭＧ森精機	4220	4082	4100	4217	534900		80	1.934	-55.558
2024-04-10	15:00	6141 etc rela	ＤＭＧ森精機	4259	4113	4220	4137	1203600		-101	-2.383	-7.158
2024-04-09	15:00	6141 etc rela	ＤＭＧ森精機	4239	4028	4028	4238	1296400		217	5.397	113.048
2024-04-08	15:00	6141 etc rela	ＤＭＧ森精機	4055	3984	3984	4021	608500		78	1.978	-26.501
2024-04-05	15:00	6141 etc rela	ＤＭＧ森精機	4029	3929	4008	3943	827900		-133	-3.263	-6.631
2024-04-04	15:00	6141 etc rela	ＤＭＧ森精機	4153	4041	4071	4076	886700		71	1.773	39.047
2024-04-03	15:00	6141 etc rela	ＤＭＧ森精機	4070	3972	3980	4005	637700		-17	-0.423	-34.061
2024-04-02	15:00	6141 etc rela	ＤＭＧ森精機	4090	3987	3999	4022	967100		55	1.386	46.597
2024-04-01	15:00	6141 etc rela	ＤＭＧ森精機	4077	3956	4060	3967	659700		-95	-2.339	-11.817
2024-03-29	15:00	6141 etc rela	ＤＭＧ森精機	4090	3998	4009	4062	748100		81	2.035	-20.668
2024-03-28	15:00	6141 etc rela	ＤＭＧ森精機	4053	3972	4024	3981	943000		-66	-1.631	-39.948
2024-03-27	15:00	6141 etc rela	ＤＭＧ森精機	4073	4008	4072	4047	1570300		-4	-0.099	-20.289
2024-03-26	15:00	6141 etc rela	ＤＭＧ森精機	4126	4013	4090	4051	1970000		-95	-2.291	30.628
2024-03-25	15:00	6141 etc rela	ＤＭＧ森精機	4173	4050	4100	4146	1508100		76	1.867	25.424
2024-03-22	15:00	6141 etc rela	ＤＭＧ森精機	4085	3983	4001	4070	1202400		91	2.287	-32.699
2024-03-21	15:00	6141 etc rela	ＤＭＧ森精機	4006	3868	3956	3979	1786600		93	2.393	-47.18
2024-03-19	15:00	6141 etc rela	ＤＭＧ森精機	4009	3821	3870	3886	3382400		-229	-5.565	107.573
2024-03-18	15:00	6141 etc rela	ＤＭＧ森精機	4118	3955	3973	4115	1629500		156	3.94	-29.508
2024-03-15	15:00	6141 etc rela	ＤＭＧ森精機	4025	3865	3876	3959	2311600		13	0.329	-52.056
2024-03-14	15:00	6141 etc rela	ＤＭＧ森精機	3964	3620	3630	3946	4821500		317	8.735	217.267
2024-03-13	15:00	6141 etc rela	ＤＭＧ森精機	3654	3505	3593	3629	1519700		88	2.485	45.051
2024-03-12	15:00	6141 etc rela	ＤＭＧ森精機	3541	3468	3510	3541	1047700		-23	-0.645	9.067
2024-03-11	15:00	6141 etc rela	ＤＭＧ森精機	3665	3536	3645	3564	960600		-151	-4.065	28.405
2024-03-08	15:00	6141 etc rela	ＤＭＧ森精機	3769	3687	3727	3715	748100		-3	-0.081	-29.94
2024-03-07	15:00	6141 etc rela	ＤＭＧ森精機	3775	3707	3740	3718	1067800		3	0.081	15.763
2024-03-06	15:00	6141 etc rela	ＤＭＧ森精機	3727	3628	3633	3715	922400		58	1.586	-18.581
2024-03-05	15:00	6141 etc rela	ＤＭＧ森精機	3684	3561	3574	3657	1132900		97	2.725	-6.542
2024-03-04	15:00	6141 etc rela	ＤＭＧ森精機	3597	3543	3569	3560	1212200		91	2.623	77.56
2024-03-01	15:00	6141 etc rela	ＤＭＧ森精機	3469	3406	3408	3469	682700		10	0.289	-42.203
2024-02-29	15:00	6141 etc rela	ＤＭＧ森精機	3465	3380	3380	3459	1181200		79	2.337	46.66
2024-02-28	15:00	6141 etc rela	ＤＭＧ森精機	3415	3365	3405	3380	805400		-31	-0.909	-18.761
2024-02-27	15:00	6141 etc rela	ＤＭＧ森精機	3451	3394	3440	3411	991400		-43	-1.245	13.954
2024-02-26	15:00	6141 etc rela	ＤＭＧ森精機	3508	3444	3474	3454	870000		-20	-0.576	-3.398
2024-02-22	15:00	6141 etc rela	ＤＭＧ森精機	3485	3441	3470	3474	900600		41	1.194	-47.758
2024-02-21	15:00	6141 etc rela	ＤＭＧ森精機	3473	3391	3400	3433	1723900		82	2.447	77.979
2024-02-20	15:00	6141 etc rela	ＤＭＧ森精機	3379	3330	3373	3351	968600		-26	-0.77	-11.889
2024-02-19	15:00	6141 etc rela	ＤＭＧ森精機	3385	3320	3324	3377	1099300		69	2.086	34.669
2024-02-16	15:00	6141 etc rela	ＤＭＧ森精機	3334	3270	3280	3308	816300		44	1.348	-1.484
2024-02-15	15:00	6141 etc rela	ＤＭＧ森精機	3291	3241	3276	3264	828600		15	0.462	-34.123
2024-02-14	15:00	6141 etc rela	ＤＭＧ森精機	3298	3232	3290	3249	1257800		-74	-2.227	-12.373
2024-02-13	15:00	6141 etc rela	ＤＭＧ森精機	3358	3291	3348	3323	1435400		28	0.85	-11.324
2024-02-09	15:00	6141 etc rela	ＤＭＧ森精機	3365	3278	3360	3295	1618700		-50	-1.495	-41.855
2024-02-08	15:00	6141 etc rela	ＤＭＧ森精機	3358	3272	3305	3345	2783900		73	2.231	17.747
2024-02-07	15:00	6141 etc rela	ＤＭＧ森精機	3289	3166	3174	3272	2364300		133	4.237	-16.352
2024-02-06	15:00	6141 etc rela	ＤＭＧ森精機	3165	3038	3055	3139	2826500		105	3.461	104.197
2024-02-05	15:00	6141 etc rela	ＤＭＧ森精機	3056	2994.5	3020	3034	1384200		36.5	1.218	87.358
2024-02-02	15:00	6141 etc rela	ＤＭＧ森精機	3006	2945	2963.5	2997.5	738800		34	1.147	31.881
2024-02-01	15:00	6141 etc rela	ＤＭＧ森精機	2973	2941	2959	2963.5	560200		-22.5	-0.754	-12.167
2024-01-31	15:00	6141 etc rela	ＤＭＧ森精機	2992	2945.5	2946	2986	637800		12.5	0.42	2.854
2024-01-30	15:00	6141 etc rela	ＤＭＧ森精機	2979	2931	2958.5	2973.5	620100		16	0.541	-16.955
2024-01-29	15:00	6141 etc rela	ＤＭＧ森精機	2974	2924.5	2931	2957.5	746700		52.5	1.807	17.185
2024-01-26	15:00	6141 etc rela	ＤＭＧ森精機	2962	2905	2948.5	2905	637200		-47.5	-1.609	-33.144
2024-01-25	15:00	6141 etc rela	ＤＭＧ森精機	2965.5	2897	2920.5	2952.5	953100		27.5	0.94	14.062
2024-01-24	15:00	6141 etc rela	ＤＭＧ森精機	2950.5	2903.5	2943.5	2925	835600		-48	-1.615	-9.105
2024-01-23	15:00	6141 etc rela	ＤＭＧ森精機	2997	2955	2980	2973	919300		2	0.067	-7.673
2024-01-22	15:00	6141 etc rela	ＤＭＧ森精機	2972.5	2927	2940	2971	995700		39	1.33	-2.944
2024-01-19	15:00	6141 etc rela	ＤＭＧ森精機	2932	2896	2917	2932	1025900		53	1.841	-16.458
2024-01-18	15:00	6141 etc rela	ＤＭＧ森精機	2929.5	2879	2895	2879	1228000		-31.5	-1.082	-41.179
2024-01-17	15:00	6141 etc rela	ＤＭＧ森精機	2934	2861	2885	2910.5	2087700		60.5	2.123	103.599
2024-01-16	15:00	6141 etc rela	ＤＭＧ森精機	2856	2822	2830	2850	1025400		20.5	0.725	28.319
2024-01-15	15:00	6141 etc rela	ＤＭＧ森精機	2837.5	2793.5	2801	2829.5	799100		36.5	1.307	-9.121
2024-01-12	15:00	6141 etc rela	ＤＭＧ森精機	2814	2774	2804	2793	879300		0.5	0.018	-22.963
2024-01-11	15:00	6141 etc rela	ＤＭＧ森精機	2805	2775.5	2790.5	2792.5	1141400		18.5	0.667	-0.756
2024-01-10	15:00	6141 etc rela	ＤＭＧ森精機	2777	2728	2750	2774	1150100		49	1.798	4.536
2024-01-09	15:00	6141 etc rela	ＤＭＧ森精機	2726.5	2669.5	2682	2725	1100200		72.5	2.733	36.824
2024-01-05	15:00	6141 etc rela	ＤＭＧ森精機	2695	2647	2664.5	2652.5	804100		-50	-1.85	3.368
2024-01-04	15:00	6141 etc rela	ＤＭＧ森精機	2716	2638	2650.5	2702.5	777900		2	0.074	47.637
2023-12-29	15:00	6141 etc rela	ＤＭＧ森精機	2705	2680	2680	2700.5	526900		3	0.111	-23.08
2023-12-28	15:00	6141 etc rela	ＤＭＧ森精機	2709	2661.5	2667	2697.5	685000		-69.5	-2.512	-31.473
2023-12-27	15:00	6141 etc rela	ＤＭＧ森精機	2783	2749	2760.5	2767	999600		10	0.363	72.434
2023-12-26	15:00	6141 etc rela	ＤＭＧ森精機	2760.5	2726	2746	2757	579700		10	0.364	-45.198
2023-12-25	15:00	6141 etc rela	ＤＭＧ森精機	2776	2740	2769	2747	1057800		10.5	0.384	3.493
2023-12-22	15:00	6141 etc rela	ＤＭＧ森精機	2750	2710	2716	2736.5	1022100		54	2.013	6.535
2023-12-21	15:00	6141 etc rela	ＤＭＧ森精機	2689.5	2630	2660	2682.5	959400		11	0.412	-53.529
2023-12-20	15:00	6141 etc rela	ＤＭＧ森精機	2696	2613	2637	2671.5	2064500		130	5.115	250.093
2023-12-19	15:00	6141 etc rela	ＤＭＧ森精機	2560	2507	2524.5	2541.5	589700		6	0.237	-17.2
2023-12-18	15:00	6141 etc rela	ＤＭＧ森精機	2547.5	2497.5	2516.5	2535.5	712200		-10.5	-0.412	-35.442
2023-12-15	15:00	6141 etc rela	ＤＭＧ森精機	2553.5	2485	2495	2546	1103200		56	2.249	23.719
2023-12-14	15:00	6141 etc rela	ＤＭＧ森精機	2550	2486.5	2524.5	2490	891700		-55.5	-2.18	26.178
2023-12-13	15:00	6141 etc rela	ＤＭＧ森精機	2560	2524.5	2552.5	2545.5	706700		-1	-0.039	-41.177
2023-12-12	15:00	6141 etc rela	ＤＭＧ森精機	2626	2533.5	2620	2546.5	1201400		-53	-2.039	102.871
2023-12-11	15:00	6141 etc rela	ＤＭＧ森精機	2643.5	2584	2610	2599.5	592200		36.5	1.424	-52.103
2023-12-08	15:00	6141 etc rela	ＤＭＧ森精機	2600	2548	2598	2563	1236400		-76	-2.88	80.575
2023-12-07	15:00	6141 etc rela	ＤＭＧ森精機	2683.5	2636.5	2665.5	2639	684700		-63.5	-2.35	-11.515
2023-12-06	15:00	6141 etc rela	ＤＭＧ森精機	2709	2620.5	2625.5	2702.5	773800		72.5	2.757	4.328
2023-12-05	15:00	6141 etc rela	ＤＭＧ森精機	2698	2629	2670	2630	741700		-47	-1.756	47.046
2023-12-04	15:00	6141 etc rela	ＤＭＧ森精機	2688.5	2647	2677.5	2677	504400		-0.5	-0.019	1.981
2023-12-01	15:00	6141 etc rela	ＤＭＧ森精機	2688.5	2658	2670	2677.5	494600		21	0.791	-2.484
2023-11-30	15:00	6141 etc rela	ＤＭＧ森精機	2664	2623	2623	2656.5	507200		21.5	0.816	8.469
2023-11-29	15:00	6141 etc rela	ＤＭＧ森精機	2658	2618	2627	2635	467600		-1	-0.038	-2.766
2023-11-28	15:00	6141 etc rela	ＤＭＧ森精機	2641	2617.5	2620	2636	480900		5	0.19	-12.959
2023-11-27	15:00	6141 etc rela	ＤＭＧ森精機	2677	2619.5	2670.5	2631	552500		-30	-1.127	-19.496
2023-11-24	15:00	6141 etc rela	ＤＭＧ森精機	2690	2651.5	2666	2661	686300		14	0.529	57.084
2023-11-22	15:00	6141 etc rela	ＤＭＧ森精機	2658.5	2606	2615	2647	436900		3	0.113	-44.471
2023-11-21	15:00	6141 etc rela	ＤＭＧ森精機	2667.5	2626.5	2655	2644	786800		-19.5	-0.732	-42.594
2023-11-20	15:00	6141 etc rela	ＤＭＧ森精機	2715	2656	2700	2663.5	1370600		-20.5	-0.764	38.472
2023-11-17	15:00	6141 etc rela	ＤＭＧ森精機	2684	2643	2649.5	2684	989800		27	1.016	17.442
2023-11-16	15:00	6141 etc rela	ＤＭＧ森精機	2666	2627	2637	2657	842800		25.5	0.969	-18.704
2023-11-15	15:00	6141 etc rela	ＤＭＧ森精機	2642	2595	2601	2631.5	1036700		54.5	2.115	102.007
2023-11-14	15:00	6141 etc rela	ＤＭＧ森精機	2613	2575	2600	2577	513200		-33.5	-1.283	-40.45
2023-11-13	15:00	6141 etc rela	ＤＭＧ森精機	2650	2594	2646	2610.5	861800		-17	-0.647	12.624
2023-11-10	15:00	6141 etc rela	ＤＭＧ森精機	2628	2586.5	2594	2627.5	765200		36	1.389	-20.3
2023-11-09	15:00	6141 etc rela	ＤＭＧ森精機	2596.5	2521	2543	2591.5	960100		56.5	2.229	-5.511
2023-11-08	15:00	6141 etc rela	ＤＭＧ森精機	2597	2529.5	2587	2535	1016100		-27	-1.054	-4.851
2023-11-07	15:00	6141 etc rela	ＤＭＧ森精機	2624.5	2562	2615	2562	1067900		-71	-2.697	-25.892
2023-11-06	15:00	6141 etc rela	ＤＭＧ森精機	2641	2590	2597	2633	1441000		78.5	3.073	113.103
2023-11-02	15:00	6141 etc rela	ＤＭＧ森精機	2589	2529	2585	2554.5	676200		10	0.393	-59.736
2023-11-01	15:00	6141 etc rela	ＤＭＧ森精機	2556.5	2500.5	2519	2544.5	1679400		75	3.037	23.959
2023-10-31	15:00	6141 etc rela	ＤＭＧ森精機	2506.5	2439	2502	2469.5	1354800		-32	-1.279	-0.755
2023-10-30	15:00	6141 etc rela	ＤＭＧ森精機	2530	2468.5	2484	2501.5	1365100		19	0.765	-4.438
2023-10-27	15:00	6141 etc rela	ＤＭＧ森精機	2497.5	2455	2460	2482.5	1428500		48.5	1.993	-37.001
2023-10-26	15:00	6141 etc rela	ＤＭＧ森精機	2471	2409	2410	2434	2267500		-50	-2.013	25.874
2023-10-25	15:00	6141 etc rela	ＤＭＧ森精機	2529.5	2482.5	2490	2484	1801400		7	0.283	29.981
2023-10-24	15:00	6141 etc rela	ＤＭＧ森精機	2491	2393.5	2462	2477	1385900		32.5	1.33	44.984
2023-10-23	15:00	6141 etc rela	ＤＭＧ森精機	2469	2439.5	2457	2444.5	955900		-23	-0.932	33.282
2023-10-20	15:00	6141 etc rela	ＤＭＧ森精機	2488.5	2442.5	2455	2467.5	717200		-12	-0.484	-34.711
2023-10-19	15:00	6141 etc rela	ＤＭＧ森精機	2499.5	2456	2470	2479.5	1098500		-53	-2.093	28.24
2023-10-18	15:00	6141 etc rela	ＤＭＧ森精機	2569	2493	2560	2532.5	856600		-21.5	-0.842	-12.779
2023-10-17	15:00	6141 etc rela	ＤＭＧ森精機	2619	2531	2597	2554	982100		2.5	0.098	-15.569
2023-10-16	15:00	6141 etc rela	ＤＭＧ森精機	2593.5	2535	2582	2551.5	1163200		-69.5	-2.652	-15.539
2023-10-13	15:00	6141 etc rela	ＤＭＧ森精機	2693	2618.5	2651.5	2621	1377200		-72.5	-2.692	-53.36
2023-10-12	15:00	6141 etc rela	ＤＭＧ森精機	2694	2561.5	2568	2693.5	2952800		175.5	6.97	179.992
2023-10-11	15:00	6141 etc rela	ＤＭＧ森精機	2555	2513	2538	2518	1054600		1	0.04	-18.292
2023-10-10	15:00	6141 etc rela	ＤＭＧ森精機	2518.5	2464.5	2480	2517	1290700		84.5	3.474	102.717
2023-10-06	15:00	6141 etc rela	ＤＭＧ森精機	2454	2420	2431	2432.5	636700		19	0.787	-37.548
2023-10-05	15:00	6141 etc rela	ＤＭＧ森精機	2426	2381.5	2391.5	2413.5	1019500		45.5	1.921	-52.744
2023-10-04	15:00	6141 etc rela	ＤＭＧ森精機	2460	2368	2450.5	2368	2157400		-127	-5.09	123.125
2023-10-03	15:00	6141 etc rela	ＤＭＧ森精機	2540	2495	2540	2495	966900		-52.5	-2.061	22.781
2023-10-02	15:00	6141 etc rela	ＤＭＧ森精機	2607.5	2545	2570	2547.5	787500		4.5	0.177	-52.128
2023-09-29	15:00	6141 etc rela	ＤＭＧ森精機	2600.5	2530	2592	2543	1645000		-69	-2.642	28.475
2023-09-28	15:00	6141 etc rela	ＤＭＧ森精機	2666	2582.5	2656	2612	1280400		-19.5	-0.741	60.874
2023-09-27	15:00	6141 etc rela	ＤＭＧ森精機	2631.5	2586	2597	2631.5	795900		-4.5	-0.171	20.354
2023-09-26	15:00	6141 etc rela	ＤＭＧ森精機	2665	2630	2661	2636	661300		-32	-1.199	-8.445
2023-09-25	15:00	6141 etc rela	ＤＭＧ森精機	2700.5	2659	2685	2668	722300		13	0.49	-18.824
2023-09-22	15:00	6141 etc rela	ＤＭＧ森精機	2666	2620	2650.5	2655	889800		-42.5	-1.576	40.613
2023-09-21	15:00	6141 etc rela	ＤＭＧ森精機	2745.5	2696	2735	2697.5	632800		-30.5	-1.118	-6.432
2023-09-20	15:00	6141 etc rela	ＤＭＧ森精機	2762	2728	2760	2728	676300		-25	-0.908	-9.911
2023-09-19	15:00	6141 etc rela	ＤＭＧ森精機	2753	2709	2731	2753	750700		38	1.4	-41.784
2023-09-15	15:00	6141 etc rela	ＤＭＧ森精機	2736	2698.5	2706	2715	1289500		35	1.306	89.049
2023-09-14	15:00	6141 etc rela	ＤＭＧ森精機	2684.5	2642	2648	2680	682100		28.5	1.075	39.375
2023-09-13	15:00	6141 etc rela	ＤＭＧ森精機	2679.5	2640	2664	2651.5	489400		-8	-0.301	59.518
2023-09-12	15:00	6141 etc rela	ＤＭＧ森精機	2661.5	2631	2646.5	2659.5	306800		21.5	0.815	-26.673
2023-09-11	15:00	6141 etc rela	ＤＭＧ森精機	2650	2620.5	2639	2638	418400		2.5	0.095	-51.036
2023-09-08	15:00	6141 etc rela	ＤＭＧ森精機	2672.5	2624	2662	2635.5	854500		-44	-1.642	13.661
2023-09-07	15:00	6141 etc rela	ＤＭＧ森精機	2728	2676	2725	2679.5	751800		-27.5	-1.016	38.683
2023-09-06	15:00	6141 etc rela	ＤＭＧ森精機	2714	2685	2698	2707	542100		3.5	0.129	-49.619
2023-09-05	15:00	6141 etc rela	ＤＭＧ森精機	2730.5	2669	2730.5	2703.5	1076000		-20	-0.734	46.554
2023-09-04	15:00	6141 etc rela	ＤＭＧ森精機	2725	2689	2720	2723.5	734200		13.5	0.498	-40.124
2023-09-01	15:00	6141 etc rela	ＤＭＧ森精機	2711.5	2660	2670	2710	1226200		49.5	1.861	34.187
2023-08-31	15:00	6141 etc rela	ＤＭＧ森精機	2674.5	2611.5	2625.5	2660.5	913800		29	1.102	74.489
2023-08-30	15:00	6141 etc rela	ＤＭＧ森精機	2646.5	2626	2643	2631.5	523700		-1.5	-0.057	-39.211
2023-08-29	15:00	6141 etc rela	ＤＭＧ森精機	2653.5	2615.5	2650	2633	861500		-13	-0.491	-41.518
2023-08-28	15:00	6141 etc rela	ＤＭＧ森精機	2646	2585.5	2590.5	2646	1473100		79.5	3.098	76.928
2023-08-25	15:00	6141 etc rela	ＤＭＧ森精機	2571	2524	2538	2566.5	832600		8	0.313	11.879
2023-08-24	15:00	6141 etc rela	ＤＭＧ森精機	2571	2550	2560	2558.5	744200		0.5	0.02	16.39
2023-08-23	15:00	6141 etc rela	ＤＭＧ森精機	2558.5	2505.5	2507.5	2558	639400		23	0.907	-24.51
2023-08-22	15:00	6141 etc rela	ＤＭＧ森精機	2551	2510	2549	2535	847000		10.5	0.416	-33.667
2023-08-21	15:00	6141 etc rela	ＤＭＧ森精機	2547	2513	2546.5	2524.5	1276900		-4	-0.158	-8.864
2023-08-18	15:00	6141 etc rela	ＤＭＧ森精機	2572	2514	2570	2528.5	1401100		-64	-2.469	-50.091
2023-08-17	15:00	6141 etc rela	ＤＭＧ森精機	2619.5	2491.5	2511.5	2592.5	2807300		118	4.769	226.089
2023-08-16	15:00	6141 etc rela	ＤＭＧ森精機	2496	2443	2450	2474.5	860900		0.5	0.02	8.167
2023-08-15	15:00	6141 etc rela	ＤＭＧ森精機	2504	2464.5	2467.5	2474	795900		26.5	1.083	-26.53
2023-08-14	15:00	6141 etc rela	ＤＭＧ森精機	2512.5	2440	2510	2447.5	1083300		-68	-2.703	-11.898
2023-08-10	15:00	6141 etc rela	ＤＭＧ森精機	2515.5	2459.5	2489	2515.5	1229600		-3.5	-0.139	4.834
2023-08-09	15:00	6141 etc rela	ＤＭＧ森精機	2537	2480.5	2495	2519	1172900		8.5	0.339	10.892
2023-08-08	15:00	6141 etc rela	ＤＭＧ森精機	2545.5	2489	2531	2510.5	1057700		-14.5	-0.574	-20.168
2023-08-07	15:00	6141 etc rela	ＤＭＧ森精機	2569	2493.5	2568	2525	1324900		-34	-1.329	-65.431
2023-08-04	15:00	6141 etc rela	ＤＭＧ森精機	2564	2430	2478	2559	3832600		215	9.172	129.483
2023-08-03	15:00	6141 etc rela	ＤＭＧ森精機	2397	2320	2394	2344	1670100		-83.5	-3.44	88.989
2023-08-02	15:00	6141 etc rela	ＤＭＧ森精機	2461.5	2418.5	2425	2427.5	883700		-28	-1.14	-17.504
2023-08-01	15:00	6141 etc rela	ＤＭＧ森精機	2463	2436	2446	2455.5	1071200		42	1.74	-7.022
2023-07-31	15:00	6141 etc rela	ＤＭＧ森精機	2450	2399.5	2450	2413.5	1152100		6.5	0.27	6.469
2023-07-28	15:00	6141 etc rela	ＤＭＧ森精機	2415	2354.5	2377	2407	1082100		-20	-0.824	70.544
2023-07-27	15:00	6141 etc rela	ＤＭＧ森精機	2434	2396.5	2415	2427	634500		-6	-0.247	21.808
2023-07-26	15:00	6141 etc rela	ＤＭＧ森精機	2460	2427	2460	2433	520900		-23	-0.936	-39.522
2023-07-25	15:00	6141 etc rela	ＤＭＧ森精機	2456	2431	2449.5	2456	861300		8.5	0.347	29.655
2023-07-24	15:00	6141 etc rela	ＤＭＧ森精機	2470.5	2434.5	2458	2447.5	664300		-5.5	-0.224	38.975
2023-07-21	15:00	6141 etc rela	ＤＭＧ森精機	2459.5	2430	2441	2453	478000		6	0.245	-9.709
2023-07-20	15:00	6141 etc rela	ＤＭＧ森精機	2487	2446	2474	2447	529400		-35	-1.41	-28.129
2023-07-19	15:00	6141 etc rela	ＤＭＧ森精機	2485.5	2456	2480	2482	736600		23	0.935	-22.934
2023-07-18	15:00	6141 etc rela	ＤＭＧ森精機	2459	2383	2384	2459	955800		85	3.58	83.209
2023-07-14	15:00	6141 etc rela	ＤＭＧ森精機	2387	2354.5	2380.5	2374	521700		7	0.296	-4.938
2023-07-13	15:00	6141 etc rela	ＤＭＧ森精機	2377.5	2341	2355.5	2367	548800		16.5	0.702	-33.951
2023-07-12	15:00	6141 etc rela	ＤＭＧ森精機	2413.5	2349	2413.5	2350.5	830900		-44	-1.838	52.347
2023-07-11	15:00	6141 etc rela	ＤＭＧ森精機	2436	2380.5	2436	2394.5	545400		-15.5	-0.643	-11.805
2023-07-10	15:00	6141 etc rela	ＤＭＧ森精機	2439.5	2402	2411.5	2410	618400		0	0	-14.762
2023-07-07	15:00	6141 etc rela	ＤＭＧ森精機	2457	2410	2431	2410	725500		-46	-1.873	-22.556
2023-07-06	15:00	6141 etc rela	ＤＭＧ森精機	2493.5	2453	2485.5	2456	936800		-61.5	-2.443	92.52
2023-07-05	15:00	6141 etc rela	ＤＭＧ森精機	2527.5	2486	2515	2517.5	486600		-14.5	-0.573	-31.676
2023-07-04	15:00	6141 etc rela	ＤＭＧ森精機	2559	2528	2552	2532	712200		-19.5	-0.764	-27.519
2023-07-03	15:00	6141 etc rela	ＤＭＧ森精機	2559	2518.5	2520	2551.5	982600		63.5	2.552	32.497
2023-06-30	15:00	6141 etc rela	ＤＭＧ森精機	2495	2462	2475	2488	741600		10	0.404	-12.444
2023-06-29	15:00	6141 etc rela	ＤＭＧ森精機	2497.5	2470.5	2485	2478	847000		-47	-1.861	-35.353
2023-06-28	15:00	6141 etc rela	ＤＭＧ森精機	2527.5	2466	2478	2525	1310200		74	3.019	27.427
2023-06-27	15:00	6141 etc rela	ＤＭＧ森精機	2492.5	2430.5	2485	2451	1028200		-34	-1.368	16.854
2023-06-26	15:00	6141 etc rela	ＤＭＧ森精機	2522	2446	2477	2485	879900		-5	-0.201	-38.175
2023-06-23	15:00	6141 etc rela	ＤＭＧ森精機	2569.5	2469	2568	2490	1423200		-44.5	-1.756	3.011
2023-06-22	15:00	6141 etc rela	ＤＭＧ森精機	2558.5	2529	2542.5	2534.5	1381600		-7	-0.275	7.325
2023-06-21	15:00	6141 etc rela	ＤＭＧ森精機	2549.5	2522.5	2528.5	2541.5	1287300		-18	-0.703	85.597
2023-06-20	15:00	6141 etc rela	ＤＭＧ森精機	2577.5	2547.5	2565	2559.5	693600		4.5	0.176	-15.897
2023-06-19	15:00	6141 etc rela	ＤＭＧ森精機	2595.5	2539	2595.5	2555	824700		-15.5	-0.603	-19.612
2023-06-16	15:00	6141 etc rela	ＤＭＧ森精機	2577	2537.5	2561	2570.5	1025900		-3.5	-0.136	5.643
2023-06-15	15:00	6141 etc rela	ＤＭＧ森精機	2600	2532	2555	2574	971100		15	0.586	-15.769
2023-06-14	15:00	6141 etc rela	ＤＭＧ森精機	2578	2548.5	2554.5	2559	1152900		43.5	1.729	9.769
2023-06-13	15:00	6141 etc rela	ＤＭＧ森精機	2534	2496	2507.5	2515.5	1050300		18	0.721	-6.03
2023-06-12	15:00	6141 etc rela	ＤＭＧ森精機	2530	2455.5	2462.5	2497.5	1117700		52.5	2.147	66.945
2023-06-09	15:00	6141 etc rela	ＤＭＧ森精機	2455	2418	2422	2445	669500		37.5	1.558	-8.463
2023-06-08	15:00	6141 etc rela	ＤＭＧ森精機	2454.5	2395	2434	2407.5	731400		-19	-0.783	-40.864
2023-06-07	15:00	6141 etc rela	ＤＭＧ森精機	2481	2426	2470	2426.5	1236800		-38.5	-1.562	34.493
2023-06-06	15:00	6141 etc rela	ＤＭＧ森精機	2465	2408.5	2429	2465	919600		1.5	0.061	-39.372
2023-06-05	15:00	6141 etc rela	ＤＭＧ森精機	2469.5	2435	2466	2463.5	1516800		47.5	1.966	39.041
2023-06-02	15:00	6141 etc rela	ＤＭＧ森精機	2420	2355	2366	2416	1090900		59	2.503	54.475
2023-06-01	15:00	6141 etc rela	ＤＭＧ森精機	2362	2312	2320	2357	706200		14	0.598	-52.252
2023-05-31	15:00	6141 etc rela	ＤＭＧ森精機	2382	2336	2375	2343	1479000		-25	-1.056	140.214
2023-05-30	15:00	6141 etc rela	ＤＭＧ森精機	2376	2347	2366	2368	615700		-9	-0.379	-63.71
2023-05-29	15:00	6141 etc rela	ＤＭＧ森精機	2430	2366	2384	2377	1696600		70	3.034	124.448
2023-05-26	15:00	6141 etc rela	ＤＭＧ森精機	2335	2304	2333	2307	755900		-14	-0.603	-38.684
2023-05-25	15:00	6141 etc rela	ＤＭＧ森精機	2324	2250	2252	2321	1232800		71	3.156	67.523
2023-05-24	15:00	6141 etc rela	ＤＭＧ森精機	2264	2226	2250	2250	735900		-21	-0.925	-12.403
2023-05-23	15:00	6141 etc rela	ＤＭＧ森精機	2322	2266	2318	2271	840100		-30	-1.304	-31.694
2023-05-22	15:00	6141 etc rela	ＤＭＧ森精機	2313	2277	2312	2301	1229900		-39	-1.667	-37.295
2023-05-19	15:00	6141 etc rela	ＤＭＧ森精機	2349	2255	2262	2340	1961400		107	4.792	183.808
2023-05-18	15:00	6141 etc rela	ＤＭＧ森精機	2233	2199	2210	2233	691100		50	2.29	-9.09
2023-05-17	15:00	6141 etc rela	ＤＭＧ森精機	2215	2176	2210	2183	760200		-23	-1.043	44.69
2023-05-16	15:00	6141 etc rela	ＤＭＧ森精機	2218	2194	2215	2206	525400		3	0.136	-13.429
2023-05-15	15:00	6141 etc rela	ＤＭＧ森精機	2204	2154	2162	2203	606900		47	2.18	-2.16
2023-05-12	15:00	6141 etc rela	ＤＭＧ森精機	2176	2131	2138	2156	620300		-20	-0.919	-59.592
2023-05-11	15:00	6141 etc rela	ＤＭＧ森精機	2240	2170	2191	2176	1535100		-43	-1.938	73.399
2023-05-10	15:00	6141 etc rela	ＤＭＧ森精機	2228	2198	2220	2219	885300		-1	-0.045	27.143
2023-05-09	15:00	6141 etc rela	ＤＭＧ森精機	2220	2183	2196	2220	696300		31	1.416	23.567
2023-05-08	15:00	6141 etc rela	ＤＭＧ森精機	2191	2156	2175	2189	563500		12	0.551	2.529
2023-05-02	15:00	6141 etc rela	ＤＭＧ森精機	2191	2170	2187	2177	549600		-9	-0.412	-28.928
2023-05-01	15:00	6141 etc rela	ＤＭＧ森精機	2192	2166	2181	2186	773300		16	0.737	20.489
2023-04-28	15:00	6141 etc rela	ＤＭＧ森精機	2192	2142	2186	2170	641800		18	0.836	-30.908
2023-04-27	15:00	6141 etc rela	ＤＭＧ森精機	2152	2092	2100	2152	928900		45	2.136	49.63
2023-04-26	15:00	6141 etc rela	ＤＭＧ森精機	2128	2103	2125	2107	620800		-48	-2.227	-12.378
2023-04-25	15:00	6141 etc rela	ＤＭＧ森精機	2173	2148	2164	2155	708500		7	0.326	67.138
2023-04-24	15:00	6141 etc rela	ＤＭＧ森精機	2170	2137	2165	2148	423900		-1	-0.047	-27.377
2023-04-21	15:00	6141 etc rela	ＤＭＧ森精機	2153	2124	2131	2149	583700		12	0.562	-1.998
2023-04-20	15:00	6141 etc rela	ＤＭＧ森精機	2143	2101	2101	2137	595600		15	0.707	29.535
2023-04-19	15:00	6141 etc rela	ＤＭＧ森精機	2126	2109	2110	2122	459800		6	0.284	7.53
2023-04-18	15:00	6141 etc rela	ＤＭＧ森精機	2133	2113	2124	2116	427600		-9	-0.424	13.452
2023-04-17	15:00	6141 etc rela	ＤＭＧ森精機	2130	2112	2127	2125	376900		16	0.759	-30.844
2023-04-14	15:00	6141 etc rela	ＤＭＧ森精機	2142	2109	2141	2109	545000		-6	-0.284	4.326
2023-04-13	15:00	6141 etc rela	ＤＭＧ森精機	2119	2100	2110	2115	522400		-11	-0.517	-13.179
2023-04-12	15:00	6141 etc rela	ＤＭＧ森精機	2130	2100	2108	2126	601700		35	1.674	-13.162
2023-04-11	15:00	6141 etc rela	ＤＭＧ森精機	2116	2086	2111	2091	692900		4	0.192	7.844
2023-04-10	15:00	6141 etc rela	ＤＭＧ森精機	2102	2068	2100	2087	642500		0	0	-5.459
2023-04-07	15:00	6141 etc rela	ＤＭＧ森精機	2091	2059	2064	2087	679600		37	1.805	-40.002
2023-04-06	15:00	6141 etc rela	ＤＭＧ森精機	2092	2041	2092	2050	1132700		-76	-3.575	24.692
2023-04-05	15:00	6141 etc rela	ＤＭＧ森精機	2165	2124	2158	2126	908400		-79	-3.583	11.146
2023-04-04	15:00	6141 etc rela	ＤＭＧ森精機	2227	2191	2227	2205	817300		-21	-0.943	25.218
2023-04-03	15:00	6141 etc rela	ＤＭＧ森精機	2256	2219	2247	2226	652700		-2	-0.09	-17.682
2023-03-31	15:00	6141 etc rela	ＤＭＧ森精機	2244	2210	2211	2228	792900		32	1.457	27.578
2023-03-30	15:00	6141 etc rela	ＤＭＧ森精機	2196	2169	2172	2196	621500		21	0.966	-33.136
2023-03-29	15:00	6141 etc rela	ＤＭＧ森精機	2175	2145	2163	2175	929500		54	2.546	98.145
2023-03-28	15:00	6141 etc rela	ＤＭＧ森精機	2135	2113	2127	2121	469100		9	0.426	-5.954
2023-03-27	15:00	6141 etc rela	ＤＭＧ森精機	2122	2079	2106	2112	498800		7	0.333	-26.452
2023-03-24	15:00	6141 etc rela	ＤＭＧ森精機	2126	2094	2113	2105	678200		-9	-0.426	-10.267
2023-03-23	15:00	6141 etc rela	ＤＭＧ森精機	2120	2056	2068	2114	755800		14	0.667	-48.616
2023-03-22	15:00	6141 etc rela	ＤＭＧ森精機	2126	2087	2120	2100	1470900		80	3.96	118.721
2023-03-20	15:00	6141 etc rela	ＤＭＧ森精機	2073	2016	2044	2020	672500		-42	-2.037	-33.887
2023-03-17	15:00	6141 etc rela	ＤＭＧ森精機	2095	2036	2086	2062	1017200		-6	-0.29	-13.548
2023-03-16	15:00	6141 etc rela	ＤＭＧ森精機	2074	2005	2020	2068	1176600		-63	-2.956	48.467
2023-03-15	15:00	6141 etc rela	ＤＭＧ森精機	2140	2109	2129	2131	792500		44	2.108	-40.098
2023-03-14	15:00	6141 etc rela	ＤＭＧ森精機	2131	2078	2130	2087	1323000		-90	-4.134	11.167
2023-03-13	15:00	6141 etc rela	ＤＭＧ森精機	2209	2159	2209	2177	1190100		-69	-3.072	14.444
2023-03-10	15:00	6141 etc rela	ＤＭＧ森精機	2285	2233	2242	2246	1039900		-46	-2.007	57.322
2023-03-09	15:00	6141 etc rela	ＤＭＧ森精機	2320	2281	2300	2292	661000		12	0.526	-2.637
2023-03-08	15:00	6141 etc rela	ＤＭＧ森精機	2286	2241	2250	2280	678900		11	0.485	-1.294
2023-03-07	15:00	6141 etc rela	ＤＭＧ森精機	2282	2262	2280	2269	687800		1	0.044	-22.641
2023-03-06	15:00	6141 etc rela	ＤＭＧ森精機	2270	2240	2255	2268	889100		38	1.704	30.596
2023-03-03	15:00	6141 etc rela	ＤＭＧ森精機	2236	2218	2226	2230	680800		34	1.548	-7.096
2023-03-02	15:00	6141 etc rela	ＤＭＧ森精機	2234	2190	2228	2196	732800		-30	-1.348	1.976
2023-03-01	15:00	6141 etc rela	ＤＭＧ森精機	2228	2177	2180	2226	718600		37	1.69	-41.663
2023-02-28	15:00	6141 etc rela	ＤＭＧ森精機	2241	2183	2241	2189	1231800		25	1.155	114.712
2023-02-27	15:00	6141 etc rela	ＤＭＧ森精機	2168	2138	2139	2164	573700		23	1.074	-50.688
2023-02-24	15:00	6141 etc rela	ＤＭＧ森精機	2164	2118	2122	2141	1163400		47	2.245	28.723
2023-02-22	15:00	6141 etc rela	ＤＭＧ森精機	2141	2090	2133	2094	903800		-65	-3.011	79.968
2023-02-21	15:00	6141 etc rela	ＤＭＧ森精機	2166	2143	2150	2159	502200		5	0.232	-22.679
2023-02-20	15:00	6141 etc rela	ＤＭＧ森精機	2162	2127	2135	2154	649500		23	1.079	-21.596
2023-02-17	15:00	6141 etc rela	ＤＭＧ森精機	2140	2119	2133	2131	828400		-25	-1.16	-35.957
2023-02-16	15:00	6141 etc rela	ＤＭＧ森精機	2156	2114	2131	2156	1293500		53	2.52	10.452
2023-02-15	15:00	6141 etc rela	ＤＭＧ森精機	2110	2082	2088	2103	1171100		19	0.912	31.614
2023-02-14	15:00	6141 etc rela	ＤＭＧ森精機	2087	2069	2075	2084	889800		24	1.165	13.048
2023-02-13	15:00	6141 etc rela	ＤＭＧ森精機	2065	2037	2059	2060	787100		-8	-0.387	-38.618
2023-02-10	15:00	6141 etc rela	ＤＭＧ森精機	2081	2032	2049	2068	1282300		-17	-0.815	-65.587
2023-02-09	15:00	6141 etc rela	ＤＭＧ森精機	2090	2001	2008	2085	3726200		128	6.541	216.611
2023-02-08	15:00	6141 etc rela	ＤＭＧ森精機	1993	1950	1968	1957	1176900		-16	-0.811	37.891
2023-02-07	15:00	6141 etc rela	ＤＭＧ森精機	1994	1958	1966	1973	853500		-1	-0.051	14.472
2023-02-06	15:00	6141 etc rela	ＤＭＧ森精機	2001	1971	1990	1974	745600		4	0.203	18.087
2023-02-03	15:00	6141 etc rela	ＤＭＧ森精機	1980	1933	1943	1970	631400		21	1.077	-16.504
2023-02-02	15:00	6141 etc rela	ＤＭＧ森精機	1960	1942	1959	1949	756200		-4	-0.205	-18.451
2023-02-01	15:00	6141 etc rela	ＤＭＧ森精機	1971	1947	1970	1953	927300		-17	-0.863	0.108
2023-01-31	15:00	6141 etc rela	ＤＭＧ森精機	1981	1952	1960	1970	926300		5	0.254	-23.141
2023-01-30	15:00	6141 etc rela	ＤＭＧ森精機	1997	1961	1970	1965	1205200		-5	-0.254	5.729
2023-01-27	15:00	6141 etc rela	ＤＭＧ森精機	1970	1935	1935	1970	1139900		41	2.125	14.413
2023-01-26	15:00	6141 etc rela	ＤＭＧ森精機	1974	1926	1965	1929	996300		-40	-2.031	11.894
2023-01-25	15:00	6141 etc rela	ＤＭＧ森精機	1980	1956	1980	1969	890400		-12	-0.606	-52.142
2023-01-24	15:00	6141 etc rela	ＤＭＧ森精機	1989	1939	1942	1981	1860500		71	3.717	53.646
2023-01-23	15:00	6141 etc rela	ＤＭＧ森精機	1910	1858	1865	1910	1210900		63	3.411	66.929
2023-01-20	15:00	6141 etc rela	ＤＭＧ森精機	1866	1842	1852	1847	725400		-6	-0.324	-23.859
2023-01-19	15:00	6141 etc rela	ＤＭＧ森精機	1882	1853	1869	1853	952700		-21	-1.121	-30.384
2023-01-18	15:00	6141 etc rela	ＤＭＧ森精機	1880	1847	1879	1874	1368500		8	0.429	14.701
2023-01-17	15:00	6141 etc rela	ＤＭＧ森精機	1876	1812	1814	1866	1193100		65	3.609	37.138
2023-01-16	15:00	6141 etc rela	ＤＭＧ森精機	1836	1801	1832	1801	870000		-59	-3.172	61.38
2023-01-13	15:00	6141 etc rela	ＤＭＧ森精機	1878	1854	1860	1860	539100		-4	-0.215	-29.354
2023-01-12	15:00	6141 etc rela	ＤＭＧ森精機	1874	1852	1861	1864	763100		-4	-0.214	-48.533
2023-01-11	15:00	6141 etc rela	ＤＭＧ森精機	1869	1825	1827	1868	1482700		57	3.147	123.433
2023-01-10	15:00	6141 etc rela	ＤＭＧ森精機	1828	1805	1817	1811	663600		1	0.055	-29.314
2023-01-06	15:00	6141 etc rela	ＤＭＧ森精機	1812	1760	1764	1810	938800		41	2.318	61.25
2023-01-05	15:00	6141 etc rela	ＤＭＧ森精機	1769	1752	1760	1769	582200		1	0.057	-19.195
2023-01-04	15:00	6141 etc rela	ＤＭＧ森精機	1770	1723	1744	1768	720500		13	0.741	20.344
2022-12-30	15:00	6141 etc rela	ＤＭＧ森精機	1775	1754	1754	1755	598700		1	0.057	-13.943
2022-12-29	15:00	6141 etc rela	ＤＭＧ森精機	1769	1742	1757	1754	695700		-64	-3.52	-23.161
2022-12-28	15:00	6141 etc rela	ＤＭＧ森精機	1829	1815	1822	1818	905400		-6	-0.329	22.6
2022-12-27	15:00	6141 etc rela	ＤＭＧ森精機	1844	1811	1840	1824	738500		-10	-0.545	2.498
2022-12-26	15:00	6141 etc rela	ＤＭＧ森精機	1835	1806	1808	1834	720500		24	1.326	-38.144
2022-12-23	15:00	6141 etc rela	ＤＭＧ森精機	1818	1789	1810	1810	1164800		-13	-0.713	65.525
2022-12-22	15:00	6141 etc rela	ＤＭＧ森精機	1831	1808	1827	1823	703700		24	1.334	-43.341
2022-12-21	15:00	6141 etc rela	ＤＭＧ森精機	1818	1773	1793	1799	1242000		11	0.615	3.345
2022-12-20	15:00	6141 etc rela	ＤＭＧ森精機	1846	1779	1818	1788	1201800		-31	-1.704	49.85
2022-12-19	15:00	6141 etc rela	ＤＭＧ森精機	1836	1805	1821	1819	802000		-11	-0.601	-67.106
2022-12-16	15:00	6141 etc rela	ＤＭＧ森精機	1860	1820	1823	1830	2438100		-4	-0.218	22.18
2022-12-15	15:00	6141 etc rela	ＤＭＧ森精機	1842	1762	1763	1834	1995500		73	4.145	97.888
2022-12-14	15:00	6141 etc rela	ＤＭＧ森精機	1773	1755	1765	1761	1008400		2	0.114	32.859
2022-12-13	15:00	6141 etc rela	ＤＭＧ森精機	1796	1759	1792	1759	759000		-16	-0.901	12.394
2022-12-12	15:00	6141 etc rela	ＤＭＧ森精機	1780	1757	1770	1775	675300		-1	-0.056	-29.02
2022-12-09	15:00	6141 etc rela	ＤＭＧ森精機	1780	1745	1748	1776	951400		27	1.544	-17.046
2022-12-08	15:00	6141 etc rela	ＤＭＧ森精機	1760	1732	1760	1749	1146900		-16	-0.907	34.266
2022-12-07	15:00	6141 etc rela	ＤＭＧ森精機	1779	1758	1769	1765	854200		-9	-0.507	39.234
2022-12-06	15:00	6141 etc rela	ＤＭＧ森精機	1786	1764	1766	1774	613500		-8	-0.449	19.894
2022-12-05	15:00	6141 etc rela	ＤＭＧ森精機	1802	1775	1790	1782	511700		-13	-0.724	-30.428
2022-12-02	15:00	6141 etc rela	ＤＭＧ森精機	1832	1789	1832	1795	735500		-53	-2.868	-3.109
2022-12-01	15:00	6141 etc rela	ＤＭＧ森精機	1854	1823	1826	1848	759100		17	0.928	-30.701
2022-11-30	15:00	6141 etc rela	ＤＭＧ森精機	1832	1811	1815	1831	1095400		0	0	39.045
2022-11-29	15:00	6141 etc rela	ＤＭＧ森精機	1851	1822	1847	1831	787800		-39	-2.086	41.082
2022-11-28	15:00	6141 etc rela	ＤＭＧ森精機	1883	1864	1865	1870	558400		5	0.268	-16.307
2022-11-25	15:00	6141 etc rela	ＤＭＧ森精機	1866	1836	1850	1865	667200		-7	-0.374	-19.225
2022-11-24	15:00	6141 etc rela	ＤＭＧ森精機	1877	1861	1870	1872	826000		18	0.971	15.17
2022-11-22	15:00	6141 etc rela	ＤＭＧ森精機	1865	1845	1850	1854	717200		11	0.597	-10.271
2022-11-21	15:00	6141 etc rela	ＤＭＧ森精機	1854	1837	1840	1843	799300		15	0.821	-27.158
2022-11-18	15:00	6141 etc rela	ＤＭＧ森精機	1855	1819	1829	1828	1097300		4	0.219	-8.551
2022-11-17	15:00	6141 etc rela	ＤＭＧ森精機	1830	1793	1797	1824	1199900		37	2.071	51.426
2022-11-16	15:00	6141 etc rela	ＤＭＧ森精機	1819	1782	1808	1787	792400		-20	-1.107	-1.687
2022-11-15	15:00	6141 etc rela	ＤＭＧ森精機	1812	1769	1772	1807	806000		24	1.346	-48.829
2022-11-14	15:00	6141 etc rela	ＤＭＧ森精機	1793	1759	1770	1783	1575100		13	0.734	6.808
2022-11-11	15:00	6141 etc rela	ＤＭＧ森精機	1770	1741	1750	1770	1474700		55	3.207	110.071
2022-11-10	15:00	6141 etc rela	ＤＭＧ森精機	1733	1713	1723	1715	702000		-14	-0.81	-42.642
2022-11-09	15:00	6141 etc rela	ＤＭＧ森精機	1729	1709	1727	1729	1223900		7	0.407	-47.535
2022-11-08	15:00	6141 etc rela	ＤＭＧ森精機	1761	1711	1760	1722	2332800		-39	-2.215	45.464
2022-11-07	15:00	6141 etc rela	ＤＭＧ森精機	1773	1718	1730	1761	1603700		47	2.742	80.272
2022-11-04	15:00	6141 etc rela	ＤＭＧ森精機	1714	1685	1692	1714	889600		-17	-0.982	-29.296
2022-11-02	15:00	6141 etc rela	ＤＭＧ森精機	1749	1723	1743	1731	1258200		-3	-0.173	84.433
2022-11-01	15:00	6141 etc rela	ＤＭＧ森精機	1749	1714	1749	1734	682200		9	0.522	-19.075
2022-10-31	15:00	6141 etc rela	ＤＭＧ森精機	1726	1697	1709	1725	843000		37	2.192	-49.397
2022-10-28	15:00	6141 etc rela	ＤＭＧ森精機	1706	1683	1701	1688	1665900		-30	-1.746	254.975
2022-10-27	15:00	6141 etc rela	ＤＭＧ森精機	1741	1706	1736	1718	469300		-12	-0.694	-53.668
2022-10-26	15:00	6141 etc rela	ＤＭＧ森精機	1775	1729	1775	1730	1012900		-26	-1.481	-13.108
2022-10-25	15:00	6141 etc rela	ＤＭＧ森精機	1760	1703	1715	1756	1165700		63	3.721	164.211
2022-10-24	15:00	6141 etc rela	ＤＭＧ森精機	1705	1686	1701	1693	441200		21	1.256	-36.809
2022-10-21	15:00	6141 etc rela	ＤＭＧ森精機	1708	1671	1680	1672	698200		-18	-1.065	37.333
2022-10-20	15:00	6141 etc rela	ＤＭＧ森精機	1720	1686	1715	1690	508400		-35	-2.029	-9.874
2022-10-19	15:00	6141 etc rela	ＤＭＧ森精機	1735	1707	1713	1725	564100		12	0.701	-4.406
2022-10-18	15:00	6141 etc rela	ＤＭＧ森精機	1717	1685	1714	1713	590100		16	0.943	13.154
2022-10-17	15:00	6141 etc rela	ＤＭＧ森精機	1699	1673	1674	1697	521500		-4	-0.235	-17.99
2022-10-14	15:00	6141 etc rela	ＤＭＧ森精機	1713	1677	1707	1701	635900		44	2.655	3.803
2022-10-13	15:00	6141 etc rela	ＤＭＧ森精機	1664	1633	1643	1657	612600		6	0.363	-7.111
2022-10-12	15:00	6141 etc rela	ＤＭＧ森精機	1674	1642	1671	1651	659500		-23	-1.374	-23.162
2022-10-11	15:00	6141 etc rela	ＤＭＧ森精機	1698	1667	1694	1674	858300		-45	-2.618	26.799
2022-10-07	15:00	6141 etc rela	ＤＭＧ森精機	1728	1700	1709	1719	676900		-20	-1.15	10.949
2022-10-06	15:00	6141 etc rela	ＤＭＧ森精機	1747	1727	1728	1739	610100		6	0.346	20.407
2022-10-05	15:00	6141 etc rela	ＤＭＧ森精機	1749	1728	1749	1733	506700		13	0.756	-27.923
2022-10-04	15:00	6141 etc rela	ＤＭＧ森精機	1729	1706	1724	1720	703000		39	2.32	-13.36
2022-10-03	15:00	6141 etc rela	ＤＭＧ森精機	1691	1634	1636	1681	811400		31	1.879	-8.233
2022-09-30	15:00	6141 etc rela	ＤＭＧ森精機	1696	1636	1690	1650	884200		-55	-3.226	-1.526
2022-09-29	15:00	6141 etc rela	ＤＭＧ森精機	1726	1697	1705	1705	897900		36	2.157	-2.814
2022-09-28	15:00	6141 etc rela	ＤＭＧ森精機	1700	1647	1688	1669	923900		-14	-0.832	35.529
2022-09-27	15:00	6141 etc rela	ＤＭＧ森精機	1697	1672	1679	1683	681700		21	1.264	-42.599
2022-09-26	15:00	6141 etc rela	ＤＭＧ森精機	1712	1661	1711	1662	1187600		-79	-4.538	76.595
2022-09-22	15:00	6141 etc rela	ＤＭＧ森精機	1747	1722	1736	1741	672500		-4	-0.229	1.463
2022-09-21	15:00	6141 etc rela	ＤＭＧ森精機	1753	1728	1740	1745	662800		-13	-0.739	-6.595
2022-09-20	15:00	6141 etc rela	ＤＭＧ森精機	1778	1751	1755	1758	709600		22	1.267	1.14
2022-09-16	15:00	6141 etc rela	ＤＭＧ森精機	1741	1726	1727	1736	701600		3	0.173	82.234
2022-09-15	15:00	6141 etc rela	ＤＭＧ森精機	1745	1731	1740	1733	385000		2	0.116	-72.925
2022-09-14	15:00	6141 etc rela	ＤＭＧ森精機	1747	1725	1733	1731	1422000		-64	-3.565	206.07
2022-09-13	15:00	6141 etc rela	ＤＭＧ森精機	1802	1780	1788	1795	464600		13	0.73	-11.437
2022-09-12	15:00	6141 etc rela	ＤＭＧ森精機	1805	1773	1794	1782	524600		12	0.678	-22.108
2022-09-09	15:00	6141 etc rela	ＤＭＧ森精機	1785	1764	1775	1770	673500		-9	-0.506	-22.728
2022-09-08	15:00	6141 etc rela	ＤＭＧ森精機	1781	1746	1758	1779	871600		42	2.418	3.515
2022-09-07	15:00	6141 etc rela	ＤＭＧ森精機	1741	1704	1736	1737	842000		-17	-0.969	60.015
2022-09-06	15:00	6141 etc rela	ＤＭＧ森精機	1769	1734	1752	1754	526200		6	0.343	-29.989
2022-09-05	15:00	6141 etc rela	ＤＭＧ森精機	1764	1735	1749	1748	751600		-4	-0.228	6.595
2022-09-02	15:00	6141 etc rela	ＤＭＧ森精機	1772	1747	1771	1752	705100		-23	-1.296	13.342
2022-09-01	15:00	6141 etc rela	ＤＭＧ森精機	1804	1775	1798	1775	622100		-49	-2.686	-6.829
2022-08-31	15:00	6141 etc rela	ＤＭＧ森精機	1840	1801	1804	1824	667700		12	0.662	-13.778
2022-08-30	15:00	6141 etc rela	ＤＭＧ森精機	1821	1789	1802	1812	774400		42	2.373	7.541
2022-08-29	15:00	6141 etc rela	ＤＭＧ森精機	1779	1752	1753	1770	720100		-45	-2.479	37.792
2022-08-26	15:00	6141 etc rela	ＤＭＧ森精機	1841	1814	1821	1815	522600		2	0.11	-17.959
2022-08-25	15:00	6141 etc rela	ＤＭＧ森精機	1823	1802	1814	1813	637000		7	0.388	0.664
2022-08-24	15:00	6141 etc rela	ＤＭＧ森精機	1830	1805	1806	1806	632800		10	0.557	-17.086
2022-08-23	15:00	6141 etc rela	ＤＭＧ森精機	1816	1795	1800	1796	763200		-41	-2.232	95.542
2022-08-22	15:00	6141 etc rela	ＤＭＧ森精機	1844	1818	1825	1837	390300		-20	-1.077	-28.398
2022-08-19	15:00	6141 etc rela	ＤＭＧ森精機	1858	1841	1850	1857	545100		25	1.365	-23.019
2022-08-18	15:00	6141 etc rela	ＤＭＧ森精機	1839	1815	1831	1832	708100		-27	-1.452	2.727
2022-08-17	15:00	6141 etc rela	ＤＭＧ森精機	1859	1835	1847	1859	689300		35	1.919	4.55
2022-08-16	15:00	6141 etc rela	ＤＭＧ森精機	1856	1821	1856	1824	659300		-33	-1.777	-9.25
2022-08-15	15:00	6141 etc rela	ＤＭＧ森精機	1864	1837	1845	1857	726500		5	0.27	-35.565
2022-08-12	15:00	6141 etc rela	ＤＭＧ森精機	1862	1814	1826	1852	1127500		57	3.175	77.503
2022-08-10	15:00	6141 etc rela	ＤＭＧ森精機	1808	1784	1803	1795	635200		-13	-0.719	-35.65
2022-08-09	15:00	6141 etc rela	ＤＭＧ森精機	1841	1796	1841	1808	987100		-37	-2.005	-43.527
2022-08-08	15:00	6141 etc rela	ＤＭＧ森精機	1863	1794	1799	1845	1747900		44	2.443	-19.045
2022-08-05	15:00	6141 etc rela	ＤＭＧ森精機	1813	1748	1780	1801	2159100		91	5.322	-17.739
2022-08-04	15:00	6141 etc rela	ＤＭＧ森精機	1795	1700	1772	1710	2624700		-60	-3.39	270.406
2022-08-03	15:00	6141 etc rela	ＤＭＧ森精機	1773	1747	1765	1770	708600		-4	-0.225	-33.119
2022-08-02	15:00	6141 etc rela	ＤＭＧ森精機	1796	1764	1794	1774	1059500		-47	-2.581	0.838
2022-08-01	15:00	6141 etc rela	ＤＭＧ森精機	1835	1791	1791	1821	1050700		50	2.823	14.73
2022-07-29	15:00	6141 etc rela	ＤＭＧ森精機	1793	1756	1783	1771	915800		-20	-1.117	-53.432
2022-07-28	15:00	6141 etc rela	ＤＭＧ森精機	1806	1781	1799	1791	1966600		-3	-0.167	30.256
2022-07-27	15:00	6141 etc rela	ＤＭＧ森精機	1865	1723	1737	1794	1509800		55	3.163	89.673
2022-07-26	15:00	6141 etc rela	ＤＭＧ森精機	1757	1731	1739	1739	796000		10	0.578	-12.633
2022-07-25	15:00	6141 etc rela	ＤＭＧ森精機	1729	1701	1719	1729	911100		1	0.058	30.493
2022-07-22	15:00	6141 etc rela	ＤＭＧ森精機	1735	1704	1710	1728	698200		4	0.232	-37.855
2022-07-21	15:00	6141 etc rela	ＤＭＧ森精機	1729	1704	1726	1724	1123500		-4	-0.231	-40.615
2022-07-20	15:00	6141 etc rela	ＤＭＧ森精機	1728	1683	1712	1728	1891900		84	5.109	129.655
2022-07-19	15:00	6141 etc rela	ＤＭＧ森精機	1645	1611	1620	1644	823800		44	2.75	-29.584
2022-07-15	11:15	6141 etc rela	ＤＭＧ森精機	1615	1590	1610	1600	1169900		-4	-0.249	46.549
2022-07-14	10:34	6141 etc rela	ＤＭＧ森精機	1615	1579	1590	1604	798300		-7	-0.435	-22.877
2022-07-13	15:00	6141 etc rela	ＤＭＧ森精機	1626	1597	1603	1611	1035100		8	0.499	-27.898
2022-07-12	15:00	6141 etc rela	ＤＭＧ森精機	1665	1598	1665	1603	1435600		-79	-4.697	75.544
2022-07-11	15:00	6141 etc rela	ＤＭＧ森精機	1722	1680	1720	1682	817800		-9	-0.532	-37.073
2022-07-08	15:00	6141 etc rela	ＤＭＧ森精機	1703	1645	1654	1691	1299600		43	2.609	18.685
2022-07-07	15:00	6141 etc rela	ＤＭＧ森精機	1671	1615	1665	1648	1095000		-6	-0.363	18.034
2022-07-06	15:00	6141 etc rela	ＤＭＧ森精機	1679	1640	1645	1654	927700		-12	-0.72	39.903
2022-07-05	15:00	6141 etc rela	ＤＭＧ森精機	1696	1662	1693	1666	663100		-11	-0.656	-19.38
2022-07-04	15:00	6141 etc rela	ＤＭＧ森精機	1679	1654	1665	1677	822500		26	1.575	-35.802
2022-07-01	15:00	6141 etc rela	ＤＭＧ森精機	1715	1638	1701	1651	1281200		-29	-1.726	-14.904
2022-06-30	15:00	6141 etc rela	ＤＭＧ森精機	1751	1680	1750	1680	1505600		-81	-4.6	38.408
2022-06-29	15:00	6141 etc rela	ＤＭＧ森精機	1774	1745	1755	1761	1087800		-33	-1.839	-48.264
2022-06-28	15:00	6141 etc rela	ＤＭＧ森精機	1842	1789	1818	1794	2102600		-30	-1.645	208.661
2022-06-27	15:00	6141 etc rela	ＤＭＧ森精機	1831	1805	1823	1824	681200		41	2.299	-5.651
2022-06-24	15:00	6141 etc rela	ＤＭＧ森精機	1790	1765	1778	1783	722000		-6	-0.335	-15.733
2022-06-23	15:00	6141 etc rela	ＤＭＧ森精機	1801	1773	1780	1789	856800		-15	-0.831	18.506
2022-06-22	15:00	6141 etc rela	ＤＭＧ森精機	1850	1802	1842	1804	723000		-19	-1.042	-24.992
2022-06-21	15:00	6141 etc rela	ＤＭＧ森精機	1837	1780	1781	1823	963900		76	4.35	-39.473
2022-06-20	15:00	6141 etc rela	ＤＭＧ森精機	1819	1738	1810	1747	1592500		-66	-3.64	21.333
2022-06-17	15:00	6141 etc rela	ＤＭＧ森精機	1832	1795	1818	1813	1312500		-45	-2.422	152.307
2022-06-16	15:00	6141 etc rela	ＤＭＧ森精機	1895	1855	1876	1858	520200		16	0.869	-41.616
2022-06-15	15:00	6141 etc rela	ＤＭＧ森精機	1891	1842	1881	1842	891000		-38	-2.021	-8.924
2022-06-14	15:00	6141 etc rela	ＤＭＧ森精機	1884	1822	1823	1880	978300		17	0.913	-29.38
2022-06-13	15:00	6141 etc rela	ＤＭＧ森精機	1893	1851	1875	1863	1385300		-64	-3.321	24.689
2022-06-10	15:00	6141 etc rela	ＤＭＧ森精機	1979	1924	1979	1927	1111000		-67	-3.36	-8.77
2022-06-09	15:00	6141 etc rela	ＤＭＧ森精機	2023	1964	1980	1994	1217800		24	1.218	38.292
2022-06-08	15:00	6141 etc rela	ＤＭＧ森精機	1989	1963	1971	1970	880600		17	0.87	-15.587
2022-06-07	15:00	6141 etc rela	ＤＭＧ森精機	1959	1930	1941	1953	1043200		25	1.297	-7.288
2022-06-06	15:00	6141 etc rela	ＤＭＧ森精機	1935	1893	1901	1928	1125200		13	0.679	-5.406
2022-06-03	15:00	6141 etc rela	ＤＭＧ森精機	1956	1901	1955	1915	1189500		-24	-1.238	2.068
2022-06-02	15:00	6141 etc rela	ＤＭＧ森精機	1945	1905	1934	1939	1165400		-7	-0.36	-11.16
2022-06-01	15:00	6141 etc rela	ＤＭＧ森精機	1946	1900	1900	1946	1311800		50	2.637	-50.002
2022-05-31	15:00	6141 etc rela	ＤＭＧ森精機	1928	1867	1920	1896	2623700		-83	-4.194	124.921
2022-05-30	15:00	6141 etc rela	ＤＭＧ森精機	2003	1977	2000	1979	1166500		22	1.124	-18.597
2022-05-27	15:00	6141 etc rela	ＤＭＧ森精機	2004	1952	1992	1957	1433000		-17	-0.861	3.78
2022-05-26	15:00	6141 etc rela	ＤＭＧ森精機	1989	1960	1962	1974	1380800		24	1.231	-32.104
2022-05-25	15:00	6141 etc rela	ＤＭＧ森精機	1964	1920	1930	1950	2033700		29	1.51	-34.625
2022-05-24	15:00	6141 etc rela	ＤＭＧ森精機	1959	1875	1878	1921	3110800		89	4.858	170.575
2022-05-23	15:00	6141 etc rela	ＤＭＧ森精機	1837	1807	1830	1832	1149700		21	1.16	4.766
2022-05-20	15:00	6141 etc rela	ＤＭＧ森精機	1813	1773	1778	1811	1097400		42	2.374	24.549
2022-05-19	15:00	6141 etc rela	ＤＭＧ森精機	1777	1704	1707	1769	881100		12	0.683	14.414
2022-05-18	15:00	6141 etc rela	ＤＭＧ森精機	1782	1752	1767	1757	770100		14	0.803	17.878
2022-05-17	15:00	6141 etc rela	ＤＭＧ森精機	1749	1712	1725	1743	653300		21	1.22	-6.202
2022-05-16	15:00	6141 etc rela	ＤＭＧ森精機	1770	1718	1769	1722	696500		-28	-1.6	-61.018
2022-05-13	15:00	6141 etc rela	ＤＭＧ森精機	1791	1717	1720	1750	1786700		66	3.919	-27.346
2022-05-12	15:00	6141 etc rela	ＤＭＧ森精機	1713	1582	1621	1684	2459200		61	3.758	153.866
2022-05-11	15:00	6141 etc rela	ＤＭＧ森精機	1631	1600	1613	1623	968700		-8	-0.49	-23.344
2022-05-10	15:00	6141 etc rela	ＤＭＧ森精機	1637	1594	1600	1631	1263700		10	0.617	12.629
2022-05-09	15:00	6141 etc rela	ＤＭＧ森精機	1638	1610	1638	1621	1122000		-37	-2.232	53.174
2022-05-06	15:00	6141 etc rela	ＤＭＧ森精機	1662	1630	1645	1658	732500		6	0.363	-40.082
2022-05-02	15:00	6141 etc rela	ＤＭＧ森精機	1680	1640	1642	1652	1222500		10	0.609	21.1
2022-04-28	15:00	6141 etc rela	ＤＭＧ森精機	1642	1605	1610	1642	1009500		53	3.335	-27.086
2022-04-27	15:00	6141 etc rela	ＤＭＧ森精機	1592	1560	1567	1589	1384500		-14	-0.873	8.418
2022-04-26	15:00	6141 etc rela	ＤＭＧ森精機	1625	1586	1623	1603	1277000		-5	-0.311	41.527
2022-04-25	15:00	6141 etc rela	ＤＭＧ森精機	1629	1597	1607	1608	902300		-57	-3.423	-44.227
2022-04-22	15:00	6141 etc rela	ＤＭＧ森精機	1668	1631	1632	1665	1617800		12	0.726	45.932
2022-04-21	15:00	6141 etc rela	ＤＭＧ森精機	1665	1618	1625	1653	1108600		39	2.416	12.663
2022-04-20	15:00	6141 etc rela	ＤＭＧ森精機	1626	1600	1622	1614	984000		13	0.812	6.298
2022-04-19	15:00	6141 etc rela	ＤＭＧ森精機	1610	1566	1573	1601	925700		54	3.491	39.14
2022-04-18	15:00	6141 etc rela	ＤＭＧ森精機	1551	1527	1533	1547	665300		-1	-0.065	16.617
2022-04-15	15:00	6141 etc rela	ＤＭＧ森精機	1551	1515	1526	1548	570500		0	0	2.589
2022-04-14	15:00	6141 etc rela	ＤＭＧ森精機	1560	1531	1539	1548	556100		28	1.842	-43.663
2022-04-13	15:00	6141 etc rela	ＤＭＧ森精機	1523	1499	1500	1520	987100		19	1.266	2.834
2022-04-12	15:00	6141 etc rela	ＤＭＧ森精機	1532	1496	1523	1501	959900		-27	-1.767	19.554
2022-04-11	15:00	6141 etc rela	ＤＭＧ森精機	1543	1514	1525	1528	802900		3	0.197	-38.196
2022-04-08	15:00	6141 etc rela	ＤＭＧ森精機	1582	1518	1579	1525	1299100		-42	-2.68	79.906
2022-04-07	15:00	6141 etc rela	ＤＭＧ森精機	1581	1557	1565	1567	722100		-38	-2.368	-10.187
2022-04-06	15:00	6141 etc rela	ＤＭＧ森精機	1632	1597	1630	1605	804000		-42	-2.55	31.48
2022-04-05	15:00	6141 etc rela	ＤＭＧ森精機	1690	1645	1683	1647	611500		-19	-1.14	-11.989
2022-04-04	15:00	6141 etc rela	ＤＭＧ森精機	1666	1642	1661	1666	694800		5	0.301	5.321
2022-04-01	15:00	6141 etc rela	ＤＭＧ森精機	1667	1627	1647	1661	659700		-13	-0.777	-36.925
2022-03-31	15:00	6141 etc rela	ＤＭＧ森精機	1690	1661	1680	1674	1045900		-28	-1.645	-20.891
2022-03-30	15:00	6141 etc rela	ＤＭＧ森精機	1713	1687	1705	1702	1322100		36	2.161	94.684
2022-03-29	15:00	6141 etc rela	ＤＭＧ森精機	1670	1642	1646	1666	679100		15	0.909	9.444
2022-03-28	15:00	6141 etc rela	ＤＭＧ森精機	1670	1631	1667	1651	620500		-9	-0.542	-23.158
2022-03-25	15:00	6141 etc rela	ＤＭＧ森精機	1680	1646	1667	1660	807500		21	1.281	6.069
2022-03-24	15:00	6141 etc rela	ＤＭＧ森精機	1642	1601	1605	1639	761300		2	0.122	-26.53
2022-03-23	15:00	6141 etc rela	ＤＭＧ森精機	1640	1606	1626	1637	1036200		23	1.425	34.049
2022-03-22	15:00	6141 etc rela	ＤＭＧ森精機	1629	1605	1605	1614	773000		30	1.894	-19.429
2022-03-18	15:00	6141 etc rela	ＤＭＧ森精機	1586	1561	1563	1584	959400		11	0.699	-32.541
2022-03-17	15:00	6141 etc rela	ＤＭＧ森精機	1575	1541	1556	1573	1422200		78	5.217	18.507
2022-03-16	15:00	6141 etc rela	ＤＭＧ森精機	1523	1475	1522	1495	1200100		3	0.201	11.11
2022-03-15	15:00	6141 etc rela	ＤＭＧ森精機	1517	1473	1479	1492	1080100		14	0.947	5.201
2022-03-14	15:00	6141 etc rela	ＤＭＧ森精機	1495	1458	1461	1478	1026700		23	1.581	-7.579
2022-03-11	15:00	6141 etc rela	ＤＭＧ森精機	1464	1422	1440	1455	1110900		-29	-1.954	-32.15
2022-03-10	15:00	6141 etc rela	ＤＭＧ森精機	1505	1466	1475	1484	1637300		79	5.623	52.762
2022-03-09	15:00	6141 etc rela	ＤＭＧ森精機	1436	1388	1412	1405	1071800		19	1.371	-25.336
2022-03-08	15:00	6141 etc rela	ＤＭＧ森精機	1417	1366	1384	1386	1435500		-41	-2.873	-18.41
2022-03-07	15:00	6141 etc rela	ＤＭＧ森精機	1454	1404	1450	1427	1759400		-79	-5.246	15.152
2022-03-04	15:00	6141 etc rela	ＤＭＧ森精機	1573	1496	1571	1506	1527900		-86	-5.402	80.881
2022-03-03	15:00	6141 etc rela	ＤＭＧ森精機	1602	1562	1595	1592	844700		21	1.337	-17.17
2022-03-02	15:00	6141 etc rela	ＤＭＧ森精機	1615	1566	1600	1571	1019800		-47	-2.905	20.302
2022-03-01	15:00	6141 etc rela	ＤＭＧ森精機	1637	1602	1620	1618	847700		21	1.315	-43.104
2022-02-28	15:00	6141 etc rela	ＤＭＧ森精機	1597	1555	1584	1597	1489900		3	0.188	-17.507
2022-02-25	15:00	6141 etc rela	ＤＭＧ森精機	1608	1556	1591	1594	1806100		64	4.183	-22.492
2022-02-24	15:00	6141 etc rela	ＤＭＧ森精機	1586	1511	1563	1530	2330200		-73	-4.554	2.67
2022-02-22	15:00	6141 etc rela	ＤＭＧ森精機	1640	1573	1611	1603	2269600		-88	-5.204	92.895
2022-02-21	15:00	6141 etc rela	ＤＭＧ森精機	1722	1682	1706	1691	1176600		-54	-3.095	26.001
2022-02-18	15:00	6141 etc rela	ＤＭＧ森精機	1751	1704	1735	1745	933800		-29	-1.635	-7.315
2022-02-17	15:00	6141 etc rela	ＤＭＧ森精機	1797	1757	1758	1774	1007500		4	0.226	14.763
2022-02-16	15:00	6141 etc rela	ＤＭＧ森精機	1773	1750	1764	1770	877900		40	2.312	-36.027
2022-02-15	15:00	6141 etc rela	ＤＭＧ森精機	1767	1711	1711	1730	1372300		5	0.29	-10.319
2022-02-14	15:00	6141 etc rela	ＤＭＧ森精機	1775	1711	1733	1725	1530200		-16	-0.919	-12.993
2022-02-10	15:00	6141 etc rela	ＤＭＧ森精機	1809	1730	1794	1741	1758700		-26	-1.471	156.52
2022-02-09	15:00	6141 etc rela	ＤＭＧ森精機	1775	1734	1734	1767	685600		39	2.257	13.566
2022-02-08	15:00	6141 etc rela	ＤＭＧ森精機	1765	1724	1732	1728	603700		-5	-0.289	-10.164
2022-02-07	15:00	6141 etc rela	ＤＭＧ森精機	1742	1713	1729	1733	672000		-31	-1.757	25.163
2022-02-04	15:00	6141 etc rela	ＤＭＧ森精機	1764	1721	1730	1764	536900		11	0.627	-9.856
2022-02-03	15:00	6141 etc rela	ＤＭＧ森精機	1763	1734	1750	1753	595600		-19	-1.072	-12.089
2022-02-02	15:00	6141 etc rela	ＤＭＧ森精機	1773	1723	1742	1772	677500		54	3.143	-34.68
2022-02-01	15:00	6141 etc rela	ＤＭＧ森精機	1826	1713	1820	1718	1037200		-83	-4.609	14.066
2022-01-31	15:00	6141 etc rela	ＤＭＧ森精機	1827	1736	1755	1801	909300		52	2.973	3.459
2022-01-28	15:00	6141 etc rela	ＤＭＧ森精機	1749	1695	1721	1749	878900		52	3.064	-39.892
2022-01-27	15:00	6141 etc rela	ＤＭＧ森精機	1817	1685	1800	1697	1462200		-90	-5.036	105.02
2022-01-26	15:00	6141 etc rela	ＤＭＧ森精機	1803	1761	1790	1787	713200		6	0.337	-21.28
2022-01-25	15:00	6141 etc rela	ＤＭＧ森精機	1859	1765	1852	1781	906000		-80	-4.299	25.537
2022-01-24	15:00	6141 etc rela	ＤＭＧ森精機	1864	1798	1804	1861	721700		30	1.638	-24.87
2022-01-21	15:00	6141 etc rela	ＤＭＧ森精機	1863	1819	1856	1831	960600		-65	-3.428	24.092
2022-01-20	15:00	6141 etc rela	ＤＭＧ森精機	1911	1842	1890	1896	774100		-12	-0.629	-12.104
2022-01-19	15:00	6141 etc rela	ＤＭＧ森精機	1955	1905	1952	1908	880700		-84	-4.217	-12.15
2022-01-18	15:00	6141 etc rela	ＤＭＧ森精機	2021	1973	1983	1992	1002500		34	1.736	64.533
2022-01-17	15:00	6141 etc rela	ＤＭＧ森精機	1999	1950	1993	1958	609300		-36	-1.805	21.061
2022-01-14	15:00	6141 etc rela	ＤＭＧ森精機	2035	1986	2030	1994	503300		-53	-2.589	6.994
2022-01-13	15:00	6141 etc rela	ＤＭＧ森精機	2086	2046	2065	2047	470400		-28	-1.349	-58.324
2022-01-12	15:00	6141 etc rela	ＤＭＧ森精機	2077	1986	1988	2075	1128700		119	6.084	132.1
2022-01-11	15:00	6141 etc rela	ＤＭＧ森精機	1966	1928	1957	1956	486300		-25	-1.262	-32.878
2022-01-07	15:00	6141 etc rela	ＤＭＧ森精機	2031	1955	2015	1981	724500		-9	-0.452	53.593
2022-01-06	15:00	6141 etc rela	ＤＭＧ森精機	2023	1988	2012	1990	471700		-41	-2.019	-14.19
2022-01-05	15:00	6141 etc rela	ＤＭＧ森精機	2033	1992	2013	2031	549700		27	1.347	25.876
2022-01-04	15:00	6141 etc rela	ＤＭＧ森精機	2005	1978	1995	2004	436700		27	1.366	25.344
2021-12-30	15:00	6141 etc rela	ＤＭＧ森精機	1994	1966	1970	1977	348400		7	0.355	17.742
2021-12-29	15:00	6141 etc rela	ＤＭＧ森精機	1991	1962	1962	1970	295900		-9	-0.455	-3.804
2021-12-28	15:00	6141 etc rela	ＤＭＧ森精機	1980	1952	1967	1979	307600		45	2.327	6.657
2021-12-27	15:00	6141 etc rela	ＤＭＧ森精機	1976	1928	1962	1934	288400		-31	-1.578	-4.313
2021-12-24	15:00	6141 etc rela	ＤＭＧ森精機	1985	1962	1974	1965	301400		-2	-0.102	-52.906
2021-12-23	15:00	6141 etc rela	ＤＭＧ森精機	1970	1900	1900	1967	640000		78	4.129	43.273
2021-12-22	15:00	6141 etc rela	ＤＭＧ森精機	1920	1883	1909	1889	446700		19	1.016	-22.178
2021-12-21	15:00	6141 etc rela	ＤＭＧ森精機	1904	1863	1900	1870	574000		10	0.538	-21.553
2021-12-20	15:00	6141 etc rela	ＤＭＧ森精機	1953	1860	1943	1860	731700		-104	-5.295	74.09
2021-12-17	15:00	6141 etc rela	ＤＭＧ森精機	1996	1952	1985	1964	420300		-34	-1.702	-22.44
2021-12-16	15:00	6141 etc rela	ＤＭＧ森精機	2035	1991	2021	1998	541900		3	0.15	104.8
2021-12-15	15:00	6141 etc rela	ＤＭＧ森精機	2003	1970	1971	1995	264600		12	0.605	-35.526
2021-12-14	15:00	6141 etc rela	ＤＭＧ森精機	2002	1982	1998	1983	410400		-25	-1.245	-2.841
2021-12-13	15:00	6141 etc rela	ＤＭＧ森精機	2029	2001	2003	2008	422400		22	1.108	-16.091
2021-12-10	15:00	6141 etc rela	ＤＭＧ森精機	2004	1957	1959	1986	503400		27	1.378	8.351
2021-12-09	15:00	6141 etc rela	ＤＭＧ森精機	2002	1959	1980	1959	464600		-36	-1.805	-40.367
2021-12-08	15:00	6141 etc rela	ＤＭＧ森精機	2019	1973	1981	1995	779100		24	1.218	14.204
2021-12-07	15:00	6141 etc rela	ＤＭＧ森精機	1973	1937	1955	1971	682200		42	2.177	48.079
2021-12-06	15:00	6141 etc rela	ＤＭＧ森精機	1931	1884	1903	1929	460700		30	1.58	-21.823
2021-12-03	15:00	6141 etc rela	ＤＭＧ森精機	1907	1870	1901	1899	589300		22	1.172	-35.532
2021-12-02	15:00	6141 etc rela	ＤＭＧ森精機	1892	1851	1859	1877	914100		21	1.131	-23.114
2021-12-01	15:00	6141 etc rela	ＤＭＧ森精機	1871	1779	1779	1856	1188900		82	4.622	12.5
2021-11-30	15:00	6141 etc rela	ＤＭＧ森精機	1845	1774	1839	1774	1056800		-25	-1.39	-28.065
2021-11-29	15:00	6141 etc rela	ＤＭＧ森精機	1858	1795	1850	1799	1469100		-106	-5.564	30.691
2021-11-26	15:00	6141 etc rela	ＤＭＧ森精機	1969	1905	1947	1905	1124100		-43	-2.207	47.095
2021-11-25	15:00	6141 etc rela	ＤＭＧ森精機	1955	1891	1903	1948	764200		56	2.96	11.774
2021-11-24	15:00	6141 etc rela	ＤＭＧ森精機	1928	1878	1901	1892	683700		-5	-0.264	-31.369
2021-11-22	15:00	6141 etc rela	ＤＭＧ森精機	1916	1871	1909	1897	996200		-52	-2.668	52.092
2021-11-19	15:00	6141 etc rela	ＤＭＧ森精機	1951	1907	1910	1949	655000		13	0.671	60.934
2021-11-18	15:00	6141 etc rela	ＤＭＧ森精機	1958	1930	1951	1936	407000		-22	-1.124	-1.809
2021-11-17	15:00	6141 etc rela	ＤＭＧ森精機	1966	1936	1946	1958	414500		15	0.772	-11.185
2021-11-16	15:00	6141 etc rela	ＤＭＧ森精機	1965	1941	1954	1943	466700		-17	-0.867	-11.91
2021-11-15	15:00	6141 etc rela	ＤＭＧ森精機	2013	1958	2004	1960	529800		-42	-2.098	-13.46
2021-11-12	15:00	6141 etc rela	ＤＭＧ森精機	2023	1986	1996	2002	612200		20	1.009	-3.53
2021-11-11	15:00	6141 etc rela	ＤＭＧ森精機	1989	1954	1954	1982	634600		39	2.007	6.961
2021-11-10	15:00	6141 etc rela	ＤＭＧ森精機	1971	1925	1953	1943	593300		-19	-0.968	-38.179
2021-11-09	15:00	6141 etc rela	ＤＭＧ森精機	2076	1962	2067	1962	959700		-79	-3.871	-38.72
2021-11-08	15:00	6141 etc rela	ＤＭＧ森精機	2054	1976	1999	2041	1566100		95	4.882	-20.036
2021-11-05	15:00	6141 etc rela	ＤＭＧ森精機	2055	1873	2050	1946	1958500		-86	-4.232	90.404
2021-11-04	15:00	6141 etc rela	ＤＭＧ森精機	2039	1981	1990	2032	1028600		71	3.621	129.342
2021-11-02	15:00	6141 etc rela	ＤＭＧ森精機	1996	1955	1995	1961	448500		-30	-1.507	-31.464
2021-11-01	15:00	6141 etc rela	ＤＭＧ森精機	2002	1971	1995	1991	654400		36	1.841	-8.934
2021-10-29	15:00	6141 etc rela	ＤＭＧ森精機	1957	1906	1932	1955	718600		39	2.035	2.03
2021-10-28	15:00	6141 etc rela	ＤＭＧ森精機	1934	1902	1930	1916	704300		-51	-2.593	91.074
2021-10-27	15:00	6141 etc rela	ＤＭＧ森精機	1976	1947	1968	1967	368600		0	0	-2.795
2021-10-26	15:00	6141 etc rela	ＤＭＧ森精機	1985	1949	1968	1967	379200		21	1.079	17.545
2021-10-25	15:00	6141 etc rela	ＤＭＧ森精機	1947	1908	1910	1946	322600		19	0.986	-0.124
2021-10-22	15:00	6141 etc rela	ＤＭＧ森精機	1943	1904	1908	1927	323000		-6	-0.31	-25.9
2021-10-21	15:00	6141 etc rela	ＤＭＧ森精機	1981	1933	1976	1933	435900		-44	-2.226	-35.651
2021-10-20	15:00	6141 etc rela	ＤＭＧ森精機	2003	1971	1991	1977	677400		14	0.713	111.621
2021-10-19	15:00	6141 etc rela	ＤＭＧ森精機	1973	1951	1960	1963	320100		-10	-0.507	-42.011
2021-10-18	15:00	6141 etc rela	ＤＭＧ森精機	1999	1956	1981	1973	552000		1	0.051	-16.211
2021-10-15	15:00	6141 etc rela	ＤＭＧ森精機	1980	1953	1954	1972	658800		45	2.335	0.734
2021-10-14	15:00	6141 etc rela	ＤＭＧ森精機	1936	1902	1915	1927	654000		23	1.208	5.077
2021-10-13	15:00	6141 etc rela	ＤＭＧ森精機	1939	1900	1920	1904	622400		-12	-0.626	-5.854
2021-10-12	15:00	6141 etc rela	ＤＭＧ森精機	1947	1901	1901	1916	661100		3	0.157	-6.532
2021-10-11	15:00	6141 etc rela	ＤＭＧ森精機	1924	1875	1897	1913	707300		29	1.539	-5.542
2021-10-08	15:00	6141 etc rela	ＤＭＧ森精機	1927	1879	1924	1884	748800		0	0	4.014
2021-10-07	15:00	6141 etc rela	ＤＭＧ森精機	1922	1876	1915	1884	719900		-13	-0.685	-43.475
2021-10-06	15:00	6141 etc rela	ＤＭＧ森精機	1987	1885	1951	1897	1273600		-58	-2.967	35.72
2021-10-05	15:00	6141 etc rela	ＤＭＧ森精機	1997	1941	1997	1955	938400		-80	-3.931	54.954
2021-10-04	15:00	6141 etc rela	ＤＭＧ森精機	2108	2023	2093	2035	605600		-11	-0.538	-20.504
2021-10-01	15:00	6141 etc rela	ＤＭＧ森精機	2093	2037	2060	2046	761800		-64	-3.033	26.23
2021-09-30	15:00	6141 etc rela	ＤＭＧ森精機	2139	2085	2132	2110	603500		-18	-0.846	-26.304
2021-09-29	15:00	6141 etc rela	ＤＭＧ森精機	2129	2106	2112	2128	818900		-34	-1.573	61.806
2021-09-28	15:00	6141 etc rela	ＤＭＧ森精機	2164	2112	2145	2162	506100		21	0.981	38.886
2021-09-27	15:00	6141 etc rela	ＤＭＧ森精機	2182	2137	2172	2141	364400		-23	-1.063	-52.608
2021-09-24	15:00	6141 etc rela	ＤＭＧ森精機	2182	2141	2180	2164	768900		76	3.64	2.588
2021-09-22	15:00	6141 etc rela	ＤＭＧ森精機	2119	2050	2115	2088	749500		-38	-1.787	-20.173
2021-09-21	15:00	6141 etc rela	ＤＭＧ森精機	2140	2081	2090	2126	938900		-64	-2.922	-16.816
2021-09-17	15:00	6141 etc rela	ＤＭＧ森精機	2233	2178	2215	2190	1128700		-24	-1.084	-8.696
2021-09-16	15:00	6141 etc rela	ＤＭＧ森精機	2282	2210	2262	2214	1236200		-14	-0.628	74.186
2021-09-15	15:00	6141 etc rela	ＤＭＧ森精機	2268	2220	2250	2228	709700		-50	-2.195	-50.116
2021-09-14	15:00	6141 etc rela	ＤＭＧ森精機	2299	2234	2235	2278	1422700		70	3.17	50.502
2021-09-13	15:00	6141 etc rela	ＤＭＧ森精機	2239	2178	2188	2208	945300		47	2.175	-8.446
2021-09-10	15:00	6141 etc rela	ＤＭＧ森精機	2191	2151	2153	2161	1032500		-11	-0.506	-6.008
2021-09-09	15:00	6141 etc rela	ＤＭＧ森精機	2213	2167	2175	2172	1098500		-23	-1.048	14.165
2021-09-08	15:00	6141 etc rela	ＤＭＧ森精機	2208	2171	2173	2195	962200		2	0.091	-41.822
2021-09-07	15:00	6141 etc rela	ＤＭＧ森精機	2210	2136	2140	2193	1653900		84	3.983	77.82
2021-09-06	15:00	6141 etc rela	ＤＭＧ森精機	2119	2081	2086	2109	930100		57	2.778	1.373
2021-09-03	15:00	6141 etc rela	ＤＭＧ森精機	2067	2024	2025	2052	917500		36	1.786	50.139
2021-09-02	15:00	6141 etc rela	ＤＭＧ森精機	2024	1981	1981	2016	611100		26	1.307	-32.52
2021-09-01	15:00	6141 etc rela	ＤＭＧ森精機	2017	1978	1983	1990	905600		24	1.221	24.876
2021-08-31	15:00	6141 etc rela	ＤＭＧ森精機	1983	1948	1963	1966	725200		11	0.563	11.381
2021-08-30	15:00	6141 etc rela	ＤＭＧ森精機	1955	1930	1930	1955	651100		43	2.249	47.175
2021-08-27	15:00	6141 etc rela	ＤＭＧ森精機	1925	1883	1895	1912	442400		7	0.367	-4.056
2021-08-26	15:00	6141 etc rela	ＤＭＧ森精機	1905	1877	1892	1905	461100		27	1.438	-9.5
2021-08-25	15:00	6141 etc rela	ＤＭＧ森精機	1939	1872	1927	1878	509500		-40	-2.086	-26.796
2021-08-24	15:00	6141 etc rela	ＤＭＧ森精機	1922	1873	1881	1918	696000		54	2.897	3.664
2021-08-23	15:00	6141 etc rela	ＤＭＧ森精機	1867	1818	1818	1864	671400		62	3.441	-11.716
2021-08-20	15:00	6141 etc rela	ＤＭＧ森精機	1829	1793	1795	1802	760500		-24	-1.314	12.934
2021-08-19	15:00	6141 etc rela	ＤＭＧ森精機	1858	1821	1848	1826	673400		-10	-0.545	-4.129
2021-08-18	15:00	6141 etc rela	ＤＭＧ森精機	1853	1809	1818	1836	702400		26	1.436	94.678
2021-08-17	15:00	6141 etc rela	ＤＭＧ森精機	1847	1810	1836	1810	360800		-26	-1.416	-27.419
2021-08-16	15:00	6141 etc rela	ＤＭＧ森精機	1850	1815	1838	1836	497100		-35	-1.871	-23.085
2021-08-13	15:00	6141 etc rela	ＤＭＧ森精機	1893	1862	1892	1871	646300		-33	-1.733	2.441
2021-08-12	15:00	6141 etc rela	ＤＭＧ森精機	1945	1903	1931	1904	630900		-30	-1.551	-28.111
2021-08-11	15:00	6141 etc rela	ＤＭＧ森精機	1953	1909	1925	1934	877600		33	1.736	-22.067
2021-08-10	15:00	6141 etc rela	ＤＭＧ森精機	1924	1891	1905	1901	1126100		18	0.956	-56.968
2021-08-06	15:00	6141 etc rela	ＤＭＧ森精機	1911	1797	1809	1883	2616900		114	6.444	135.439
2021-08-05	15:00	6141 etc rela	ＤＭＧ森精機	1784	1719	1729	1769	1111500		39	2.254	47.747
2021-08-04	15:00	6141 etc rela	ＤＭＧ森精機	1751	1724	1743	1730	752300		-20	-1.143	42.67
2021-08-03	15:00	6141 etc rela	ＤＭＧ森精機	1755	1726	1730	1750	527300		-3	-0.171	-26.159
2021-08-02	15:00	6141 etc rela	ＤＭＧ森精機	1763	1705	1730	1753	714100		55	3.239	-4.57
2021-07-30	15:00	6141 etc rela	ＤＭＧ森精機	1755	1694	1749	1698	748300		-43	-2.47	-40.851
2021-07-29	15:00	6141 etc rela	ＤＭＧ森精機	1752	1721	1725	1741	1265100		20	1.162	29.171
2021-07-28	15:00	6141 etc rela	ＤＭＧ森精機	1738	1712	1721	1721	979400		-30	-1.713	44.54
2021-07-27	15:00	6141 etc rela	ＤＭＧ森精機	1777	1745	1763	1751	677600		0	0	-37.166
2021-07-26	15:00	6141 etc rela	ＤＭＧ森精機	1761	1726	1733	1751	1078400		50	2.939	19.836
2021-07-21	15:00	6141 etc rela	ＤＭＧ森精機	1727	1692	1724	1701	899900		7	0.413	-20.137
2021-07-20	15:00	6141 etc rela	ＤＭＧ森精機	1719	1690	1706	1694	1126800		-52	-2.978	9.271
2021-07-19	15:00	6141 etc rela	ＤＭＧ森精機	1776	1728	1775	1746	1031200		-61	-3.376	63.501
2021-07-16	15:00	6141 etc rela	ＤＭＧ森精機	1825	1795	1802	1807	630700		-7	-0.386	-14.862
2021-07-15	15:00	6141 etc rela	ＤＭＧ森精機	1836	1810	1833	1814	740800		-56	-2.995	47.805
2021-07-14	15:00	6141 etc rela	ＤＭＧ森精機	1884	1856	1862	1870	501200		-22	-1.163	-47.452
2021-07-13	15:00	6141 etc rela	ＤＭＧ森精機	1897	1865	1870	1892	953800		44	2.381	-13.613
2021-07-12	15:00	6141 etc rela	ＤＭＧ森精機	1854	1822	1840	1848	1104100		67	3.762	-13.756
2021-07-09	15:00	6141 etc rela	ＤＭＧ森精機	1786	1731	1737	1781	1280200		19	1.078	16.445
2021-07-08		6141 etc rela	ＤＭＧ森精機	1778	1740	1767	1762	1099400		-17	-0.956	7.658
2021-07-07		6141 etc rela	ＤＭＧ森精機	1820	1785	1790	1787	455000		-51	-2.775	-11.992
2021-07-06		6141 etc rela	ＤＭＧ森精機	1845	1822	1844	1838	517000		3	0.163	-32.848
2021-07-05		6141 etc rela	ＤＭＧ森精機	1865	1831	1865	1835	769900		-28	-1.503	-21.742
2021-07-02		6141 etc rela	ＤＭＧ森精機	1883	1852	1864	1863	983800		-8	-0.428	-65.603
2021-07-01		6141 etc rela	ＤＭＧ森精機	1921	1831	1914	1871	2860100		-123	-6.169	315.229
2021-06-30		6141 etc rela	ＤＭＧ森精機	2010	1983	1983	1994	688800		0	0	-26.205
2021-06-29		6141 etc rela	ＤＭＧ森精機	2044	1980	2040	1994	933400		-11	-0.549	82.876
2021-06-28		6141 etc rela	ＤＭＧ森精機	2022	2001	2001	2005	510400		19	0.957	-39.382
2021-06-25		6141 etc rela	ＤＭＧ森精機	1992	1967	1974	1986	842000		10	0.506	113.868
2021-06-24		6141 etc rela	ＤＭＧ森精機	1997	1966	1971	1976	393700		5	0.254	-29.267
2021-06-23		6141 etc rela	ＤＭＧ森精機	2014	1970	1999	1971	556600		-26	-1.302	-46.527
2021-06-22		6141 etc rela	ＤＭＧ森精機	2008	1974	1991	1997		1997	84	4.391
2021-06-21		6141 etc rela	ＤＭＧ森精機	1970	1913	1963	1913		1913	-100	-4.968
2021-06-18		6141 etc rela	ＤＭＧ森精機	2045	2001	2022	2013		2013	-17	-0.837
2021-06-17		6141 etc rela	ＤＭＧ森精機	2054	2011	2017	2030		2030	20	0.995
2021-06-16		6141 etc rela	ＤＭＧ森精機	2010	1957	1957	2010		2010	53	2.708
2021-06-15		6141 etc rela	ＤＭＧ森精機	1967	1929	1940	1957		1957	22	1.137
2021-06-14		6141 etc rela	ＤＭＧ森精機	1942	1915	1925	1935		1935	15	0.781
2021-06-11		6141 etc rela	ＤＭＧ森精機	1955	1916	1935	1920		1920	-13	-0.673
2021-06-10		6141 etc rela	ＤＭＧ森精機	1951	1929	1935	1933		1933	5	0.259
2021-06-09		6141 etc rela	ＤＭＧ森精機	1960	1928	1960	1928		1928	-32	-1.633
2021-06-08		6141 etc rela	ＤＭＧ森精機	1986	1960	1965	1960		1960	-20	-1.01
2021-06-07		6141 etc rela	ＤＭＧ森精機	1994	1962	1985	1980		1980	-3	-0.151
2021-06-04		6141 etc rela	ＤＭＧ森精機	1991	1958	1980	1983		1983	1	0.05
2021-06-03		6141 etc rela	ＤＭＧ森精機	1994	1952	1960	1982		1982	22	1.122
2021-06-02		6141 etc rela	ＤＭＧ森精機	1963	1913	1930	1960		1960	33	1.713
2021-06-01		6141 etc rela	ＤＭＧ森精機	1944	1900	1930	1927		1927	37	1.958
2021-05-31		6141 etc rela	ＤＭＧ森精機	1938	1873	1933	1890		1890	-53	-2.728
2021-05-28		6141 etc rela	ＤＭＧ森精機	1971	1930	1947	1943		1943	36	1.888
2021-05-27		6141 etc rela	ＤＭＧ森精機	1987	1907	1938	1907		1907	-26	-1.345
2021-05-26		6141 etc rela	ＤＭＧ森精機	1935	1872	1875	1933		1933	52	2.764
2021-05-25		6141 etc rela	ＤＭＧ森精機	1906	1856	1858	1881		1881	89	4.967
2021-05-24		6141 etc rela	ＤＭＧ森精機	1825	1787	1790	1792		1792	5	0.28
2021-05-21		6141 etc rela	ＤＭＧ森精機	1798	1758	1766	1787		1787	38	2.173
2021-05-20		6141 etc rela	ＤＭＧ森精機	1766	1745	1757	1749		1749	-11	-0.625
2021-05-19		6141 etc rela	ＤＭＧ森精機	1771	1749	1768	1760		1760	-34	-1.895
2021-05-18		6141 etc rela	ＤＭＧ森精機	1798	1749	1768	1794		1794	27	1.528
2021-05-17		6141 etc rela	ＤＭＧ森精機	1789	1731	1787	1767		1767	-10	-0.563
2021-05-14		6141 etc rela	ＤＭＧ森精機	1857	1775	1820	1777		1777	-18	-1.003
2021-05-13		6141 etc rela	ＤＭＧ森精機	1857	1745	1748	1795		1795	11	0.617
2021-05-12		6141 etc rela	ＤＭＧ森精機	1799	1712	1774	1784		1784	2	0.112
2021-05-11		6141 etc rela	ＤＭＧ森精機	1810	1768	1801	1782		1782	-31	-1.71
2021-05-10		6141 etc rela	ＤＭＧ森精機	1829	1809	1819	1813		1813	3	0.166
2021-05-07		6141 etc rela	ＤＭＧ森精機	1820	1796	1808	1810		1810	13	0.723
2021-05-06		6141 etc rela	ＤＭＧ森精機	1822	1785	1790	1797		1797	34	1.929
2021-04-30		6141 etc rela	ＤＭＧ森精機	1799	1762	1790	1763		1763	-26	-1.453
2021-04-28		6141 etc rela	ＤＭＧ森精機	1797	1748	1751	1789		1789	37	2.112
2021-04-27		6141 etc rela	ＤＭＧ森精機	1776	1728	1740	1752		1752	10	0.574
2021-04-26		6141 etc rela	ＤＭＧ森精機	1752	1729	1733	1742		1742	12	0.694
2021-04-23		6141 etc rela	ＤＭＧ森精機	1742	1711	1722	1730		1730	-6	-0.346
2021-04-22		6141 etc rela	ＤＭＧ森精機	1770	1726	1764	1736		1736	8	0.463
2021-04-21		6141 etc rela	ＤＭＧ森精機	1750	1704	1749	1728		1728	-57	-3.193
2021-04-20		6141 etc rela	ＤＭＧ森精機	1796	1776	1791	1785		1785	-37	-2.031
2021-04-19		6141 etc rela	ＤＭＧ森精機	1859	1822	1846	1822		1822	-28	-1.514
2021-04-16		6141 etc rela	ＤＭＧ森精機	1875	1834	1862	1850		1850	0	0
2021-04-15		6141 etc rela	ＤＭＧ森精機	1862	1826	1826	1850		1850	25	1.37
2021-04-14		6141 etc rela	ＤＭＧ森精機	1829	1787	1810	1825		1825	-7	-0.382
2021-04-13		6141 etc rela	ＤＭＧ森精機	1844	1787	1790	1832		1832	38	2.118
2021-04-12		6141 etc rela	ＤＭＧ森精機	1808	1790	1806	1794		1794	4	0.223
2021-04-09		6141 etc rela	ＤＭＧ森精機	1817	1784	1795	1790		1790	6	0.336
2021-04-08		6141 etc rela	ＤＭＧ森精機	1797	1763	1791	1784		1784	-15	-0.834
2021-04-07		6141 etc rela	ＤＭＧ森精機	1806	1766	1788	1799		1799	19	1.067
2021-04-06		6141 etc rela	ＤＭＧ森精機	1820	1768	1800	1780		1780	-39	-2.144
2021-04-05		6141 etc rela	ＤＭＧ森精機	1840	1792	1818	1819		1819	14	0.776
2021-04-02		6141 etc rela	ＤＭＧ森精機	1828	1784	1820	1805		1805	0	0
2021-04-01		6141 etc rela	ＤＭＧ森精機	1840	1789	1834	1805		1805	-9	-0.496
2021-03-31		6141 etc rela	ＤＭＧ森精機	1844	1806	1842	1814		1814	-37	-1.999
2021-03-30		6141 etc rela	ＤＭＧ森精機	1853	1815	1820	1851		1851	24	1.314
2021-03-29		6141 etc rela	ＤＭＧ森精機	1888	1807	1885	1827		1827	-39	-2.09
2021-03-26		6141 etc rela	ＤＭＧ森精機	1913	1861	1899	1866		1866	16	0.865
2021-03-25		6141 etc rela	ＤＭＧ森精機	1888	1830	1830	1850		1850	24	1.314
2021-03-24		6141 etc rela	ＤＭＧ森精機	1839	1787	1815	1826		1826	-7	-0.382
2021-03-23		6141 etc rela	ＤＭＧ森精機	1889	1826	1884	1833		1833	-51	-2.707
2021-03-22		6141 etc rela	ＤＭＧ森精機	1896	1867	1884	1884		1884	-25	-1.31
2021-03-19		6141 etc rela	ＤＭＧ森精機	1917	1866	1895	1909		1909	19	1.005
2021-03-18		6141 etc rela	ＤＭＧ森精機	1924	1887	1901	1890		1890	16	0.854
2021-03-17		6141 etc rela	ＤＭＧ森精機	1878	1837	1852	1874		1874	-9	-0.478
2021-03-16		6141 etc rela	ＤＭＧ森精機	1904	1851	1877	1883		1883	1	0.053
2021-03-15		6141 etc rela	ＤＭＧ森精機	1920	1872	1872	1882		1882	19	1.02
2021-03-12		6141 etc rela	ＤＭＧ森精機	1863	1810	1830	1863		1863	41	2.25
2021-03-11		6141 etc rela	ＤＭＧ森精機	1860	1795	1796	1822		1822	34	1.902
2021-03-10		6141 etc rela	ＤＭＧ森精機	1810	1745	1758	1788		1788	87	5.115
2021-03-09		6141 etc rela	ＤＭＧ森精機	1725	1685	1721	1701		1701	2	0.118
2021-03-08		6141 etc rela	ＤＭＧ森精機	1734	1690	1700	1699		1699	26	1.554
2021-03-05		6141 etc rela	ＤＭＧ森精機	1686	1642	1679	1673		1673	9	0.541
2021-03-04		6141 etc rela	ＤＭＧ森精機	1684	1640	1655	1664		1664	14	0.848
2021-03-03		6141 etc rela	ＤＭＧ森精機	1664	1609	1620	1650		1650	41	2.548
2021-03-02		6141 etc rela	ＤＭＧ森精機	1655	1581	1642	1609		1609	-16	-0.985
2021-03-01		6141 etc rela	ＤＭＧ森精機	1641	1607	1618	1625		1625	26	1.626
2021-02-26		6141 etc rela	ＤＭＧ森精機	1615	1578	1589	1599		1599	-35	-2.142
2021-02-25		6141 etc rela	ＤＭＧ森精機	1664	1617	1629	1634		1634	33	2.061
2021-02-24		6141 etc rela	ＤＭＧ森精機	1616	1579	1593	1601		1601	2	0.125
2021-02-22		6141 etc rela	ＤＭＧ森精機	1627	1573	1586	1599		1599	38	2.434
2021-02-19		6141 etc rela	ＤＭＧ森精機	1569	1533	1551	1561		1561	-8	-0.51
2021-02-18		6141 etc rela	ＤＭＧ森精機	1596	1535	1591	1569		1569	-16	-1.009
2021-02-17		6141 etc rela	ＤＭＧ森精機	1609	1572	1608	1585		1585	-20	-1.246
2021-02-16		6141 etc rela	ＤＭＧ森精機	1631	1587	1626	1605		1605	-12	-0.742
2021-02-15		6141 etc rela	ＤＭＧ森精機	1690	1593	1690	1617		1617	-58	-3.463
2021-02-12		6141 etc rela	ＤＭＧ森精機	1806	1606	1770	1675		1675	-99	-5.581
2021-02-10		6141 etc rela	ＤＭＧ森精機	1796	1723	1724	1774		1774	53	3.08
2021-02-09		6141 etc rela	ＤＭＧ森精機	1747	1707	1730	1721		1721	3	0.175
2021-02-08		6141 etc rela	ＤＭＧ森精機	1734	1703	1710	1718		1718	30	1.777
2021-02-05		6141 etc rela	ＤＭＧ森精機	1725	1669	1669	1688		1688	39	2.365
2021-02-04		6141 etc rela	ＤＭＧ森精機	1662	1634	1650	1649		1649	-2	-0.121
2021-02-03		6141 etc rela	ＤＭＧ森精機	1672	1636	1665	1651		1651	1	0.061
2021-02-02		6141 etc rela	ＤＭＧ森精機	1656	1625	1643	1650		1650	12	0.733
2021-02-01		6141 etc rela	ＤＭＧ森精機	1673	1625	1625	1638		1638	-2	-0.122
2021-01-29		6141 etc rela	ＤＭＧ森精機	1690	1633	1675	1640		1640	-51	-3.016
2021-01-28		6141 etc rela	ＤＭＧ森精機	1704	1622	1622	1691		1691	35	2.114
2021-01-27		6141 etc rela	ＤＭＧ森精機	1688	1648	1652	1656		1656	33	2.033
2021-01-26		6141 etc rela	ＤＭＧ森精機	1630	1612	1616	1623		1623	4	0.247
2021-01-25		6141 etc rela	ＤＭＧ森精機	1628	1612	1628	1619		1619	-4	-0.246
2021-01-22		6141 etc rela	ＤＭＧ森精機	1642	1616	1639	1623		1623	-18	-1.097
2021-01-21		6141 etc rela	ＤＭＧ森精機	1665	1627	1654	1641		1641	-9	-0.545
2021-01-20		6141 etc rela	ＤＭＧ森精機	1654	1622	1630	1650		1650	9	0.548
2021-01-19		6141 etc rela	ＤＭＧ森精機	1671	1634	1650	1641		1641	-3	-0.182
2021-01-18		6141 etc rela	ＤＭＧ森精機	1648	1621	1644	1644		1644	-29	-1.733
2021-01-15		6141 etc rela	ＤＭＧ森精機	1704	1648	1700	1673		1673	-20	-1.181
2021-01-14		6141 etc rela	ＤＭＧ森精機	1717	1682	1688	1693		1693	-6	-0.353
2021-01-13		6141 etc rela	ＤＭＧ森精機	1717	1657	1658	1699		1699	30	1.797
2021-01-12		6141 etc rela	ＤＭＧ森精機	1705	1659	1673	1669		1669	-13	-0.773
2021-01-08		6141 etc rela	ＤＭＧ森精機	1719	1677	1685	1682		1682	14	0.839
2021-01-07		6141 etc rela	ＤＭＧ森精機	1688	1618	1619	1668		1668	88	5.57
2021-01-06		6141 etc rela	ＤＭＧ森精機	1588	1551	1552	1580		1580	21	1.347
2021-01-05		6141 etc rela	ＤＭＧ森精機	1567	1536	1541	1559		1559	13	0.841
2021-01-04		6141 etc rela	ＤＭＧ森精機	1572	1521	1569	1546		1546	-23	-1.466
2020-12-30		6141 etc rela	ＤＭＧ森精機	1582	1548	1582	1569		1569	-25	-1.568
2020-12-29		6141 etc rela	ＤＭＧ森精機	1594	1565	1572	1594		1584	10	0.631
2020-12-28		6141 etc rela	ＤＭＧ森精機	1605	1566	1594	1584		1564.125	-6	-0.377
2020-12-25		6141 etc rela	ＤＭＧ森精機	1602	1584	1584	1590		1570.05	14	0.888
2020-12-24		6141 etc rela	ＤＭＧ森精機	1620	1572	1594	1576		1556.226	-6	-0.379
2020-12-23		6141 etc rela	ＤＭＧ森精機	1607	1562	1606	1582		1562.151	-15	-0.939
2020-12-22		6141 etc rela	ＤＭＧ森精機	1613	1585	1600	1597		1576.962	-38	-2.324
2020-12-21		6141 etc rela	ＤＭＧ森精機	1659	1613	1651	1635		1614.486	-15	-0.909
2020-12-18		6141 etc rela	ＤＭＧ森精機	1656	1632	1641	1650		1629.297	1	0.061
2020-12-17		6141 etc rela	ＤＭＧ森精機	1681	1641	1675	1649		1628.31	-37	-2.195
2020-12-16		6141 etc rela	ＤＭＧ森精機	1697	1672	1686	1686		1664.846	26	1.566
2020-12-15		6141 etc rela	ＤＭＧ森精機	1676	1647	1660	1660		1639.172	-6	-0.36
2020-12-14		6141 etc rela	ＤＭＧ森精機	1700	1629	1629	1666		1645.097	57	3.543
2020-12-11		6141 etc rela	ＤＭＧ森精機	1625	1591	1610	1609		1588.812	1	0.062
2020-12-10		6141 etc rela	ＤＭＧ森精機	1632	1598	1612	1608		1587.824	4	0.249
2020-12-09		6141 etc rela	ＤＭＧ森精機	1617	1580	1580	1604		1583.875	45	2.886
2020-12-08		6141 etc rela	ＤＭＧ森精機	1572	1544	1560	1559		1539.439	-13	-0.827
2020-12-07		6141 etc rela	ＤＭＧ森精機	1605	1569	1600	1572		1552.276	-6	-0.38
2020-12-04		6141 etc rela	ＤＭＧ森精機	1595	1565	1580	1578		1558.201	-12	-0.755
2020-12-03		6141 etc rela	ＤＭＧ森精機	1595	1570	1589	1590		1570.05	4	0.252
2020-12-02		6141 etc rela	ＤＭＧ森精機	1603	1575	1575	1586		1566.1	13	0.826
2020-12-01		6141 etc rela	ＤＭＧ森精機	1588	1547	1549	1573		1553.264	31	2.01
2020-11-30		6141 etc rela	ＤＭＧ森精機	1615	1542	1614	1542		1522.652	-62	-3.865
2020-11-27		6141 etc rela	ＤＭＧ森精機	1620	1582	1584	1604		1583.875	28	1.777
2020-11-26		6141 etc rela	ＤＭＧ森精機	1580	1555	1568	1576		1556.226	-11	-0.693
2020-11-25		6141 etc rela	ＤＭＧ森精機	1629	1584	1600	1587		1567.088	18	1.147
2020-11-24		6141 etc rela	ＤＭＧ森精機	1606	1568	1579	1569		1549.314	30	1.949
2020-11-20		6141 etc rela	ＤＭＧ森精機	1544	1495	1495	1539		1519.69	32	2.123
2020-11-19		6141 etc rela	ＤＭＧ森精機	1514	1478	1506	1507		1488.092	-13	-0.855
2020-11-18		6141 etc rela	ＤＭＧ森精機	1532	1509	1532	1520		1500.928	-33	-2.125
2020-11-17		6141 etc rela	ＤＭＧ森精機	1554	1532	1554	1553		1533.514	8	0.518
2020-11-16		6141 etc rela	ＤＭＧ森精機	1556	1538	1547	1545		1525.615	24	1.578
2020-11-13		6141 etc rela	ＤＭＧ森精機	1536	1501	1536	1521		1501.916	-43	-2.749
2020-11-12		6141 etc rela	ＤＭＧ森精機	1581	1538	1550	1564		1544.376	-13	-0.824
2020-11-11		6141 etc rela	ＤＭＧ森精機	1607	1566	1599	1577		1557.213	3	0.191
2020-11-10		6141 etc rela	ＤＭＧ森精機	1613	1565	1575	1574		1554.251	81	5.425
2020-11-09		6141 etc rela	ＤＭＧ森精機	1553	1478	1553	1493		1474.267	-20	-1.322
2020-11-06		6141 etc rela	ＤＭＧ森精機	1520	1478	1495	1513		1494.016	34	2.299
2020-11-05		6141 etc rela	ＤＭＧ森精機	1489	1451	1486	1479		1460.443	2	0.135
2020-11-04		6141 etc rela	ＤＭＧ森精機	1500	1461	1491	1477		1458.468	41	2.855
2020-11-02		6141 etc rela	ＤＭＧ森精機	1446	1395	1401	1436		1417.982	50	3.608
2020-10-30		6141 etc rela	ＤＭＧ森精機	1466	1378	1453	1386		1368.61	-60	-4.149
2020-10-29		6141 etc rela	ＤＭＧ森精機	1455	1405	1410	1446		1427.857	-24	-1.633
2020-10-28		6141 etc rela	ＤＭＧ森精機	1501	1456	1501	1470		1451.556	-25	-1.672
2020-10-27		6141 etc rela	ＤＭＧ森精機	1510	1485	1510	1495		1476.242	-33	-2.16
2020-10-26		6141 etc rela	ＤＭＧ森精機	1538	1518	1525	1528		1508.828	-2	-0.131
2020-10-23		6141 etc rela	ＤＭＧ森精機	1542	1518	1535	1530		1510.803	9	0.592
2020-10-22		6141 etc rela	ＤＭＧ森精機	1524	1500	1504	1521		1501.916	2	0.132
2020-10-21		6141 etc rela	ＤＭＧ森精機	1524	1485	1485	1519		1499.941	40	2.705
2020-10-20		6141 etc rela	ＤＭＧ森精機	1490	1462	1473	1479		1460.443	-4	-0.27
2020-10-19		6141 etc rela	ＤＭＧ森精機	1497	1468	1474	1483		1464.393	15	1.022
2020-10-16		6141 etc rela	ＤＭＧ森精機	1498	1461	1482	1468		1449.581	-27	-1.806
2020-10-15		6141 etc rela	ＤＭＧ森精機	1509	1487	1505	1495		1476.242	-11	-0.73
2020-10-14		6141 etc rela	ＤＭＧ森精機	1545	1494	1542	1506		1487.104	-30	-1.953
2020-10-13		6141 etc rela	ＤＭＧ森精機	1539	1484	1484	1536		1516.728	69	4.703
2020-10-12		6141 etc rela	ＤＭＧ森精機	1493	1454	1493	1467		1448.594	-27	-1.807
2020-10-09		6141 etc rela	ＤＭＧ森精機	1521	1490	1512	1494		1475.255	-14	-0.928
2020-10-08		6141 etc rela	ＤＭＧ森精機	1527	1503	1520	1508		1489.079	-6	-0.396
2020-10-07		6141 etc rela	ＤＭＧ森精機	1518	1477	1483	1514		1495.004	16	1.068
2020-10-06		6141 etc rela	ＤＭＧ森精機	1509	1492	1502	1498		1479.205	13	0.875
2020-10-05		6141 etc rela	ＤＭＧ森精機	1515	1471	1499	1485		1466.368	13	0.883
2020-10-02		6141 etc rela	ＤＭＧ森精機	1496	1466	1478	1472		1453.531	20	1.377
2020-09-30		6141 etc rela	ＤＭＧ森精機	1481	1450	1481	1452		1433.782	-43	-2.876
2020-09-29		6141 etc rela	ＤＭＧ森精機	1512	1484	1510	1495		1476.242	-11	-0.73
2020-09-28		6141 etc rela	ＤＭＧ森精機	1506	1468	1486	1506		1487.104	24	1.619
2020-09-25		6141 etc rela	ＤＭＧ森精機	1487	1464	1477	1482		1463.405	4	0.271
2020-09-24		6141 etc rela	ＤＭＧ森精機	1515	1462	1515	1478		1459.455	-47	-3.082
2020-09-23		6141 etc rela	ＤＭＧ森精機	1531	1502	1529	1525		1505.866	-40	-2.556
2020-09-18		6141 etc rela	ＤＭＧ森精機	1572	1553	1566	1565		1545.364	11	0.708
2020-09-17		6141 etc rela	ＤＭＧ森精機	1564	1543	1560	1554		1534.502	-2	-0.129
2020-09-16		6141 etc rela	ＤＭＧ森精機	1583	1556	1583	1556		1536.477	-13	-0.829
2020-09-15		6141 etc rela	ＤＭＧ森精機	1575	1547	1555	1569		1549.314	-4	-0.254
2020-09-14		6141 etc rela	ＤＭＧ森精機	1601	1573	1579	1573		1553.264	9	0.575
2020-09-11		6141 etc rela	ＤＭＧ森精機	1576	1546	1561	1564		1544.376	10	0.644
2020-09-10		6141 etc rela	ＤＭＧ森精機	1562	1526	1532	1554		1534.502	27	1.768
2020-09-09		6141 etc rela	ＤＭＧ森精機	1540	1491	1505	1527		1507.841	-25	-1.611
2020-09-08		6141 etc rela	ＤＭＧ森精機	1553	1517	1517	1552		1532.527	42	2.781
2020-09-07		6141 etc rela	ＤＭＧ森精機	1517	1448	1459	1510		1491.054	50	3.425
2020-09-04		6141 etc rela	ＤＭＧ森精機	1474	1406	1411	1460		1441.681	15	1.038
2020-09-03		6141 etc rela	ＤＭＧ森精機	1476	1441	1457	1445		1426.87	18	1.261
2020-09-02		6141 etc rela	ＤＭＧ森精機	1446	1403	1411	1427		1409.095	41	2.958
2020-09-01		6141 etc rela	ＤＭＧ森精機	1392	1334	1358	1386		1368.61	38	2.819
2020-08-31		6141 etc rela	ＤＭＧ森精機	1414	1344	1383	1348		1331.087	9	0.672
2020-08-28		6141 etc rela	ＤＭＧ森精機	1374	1302	1324	1339		1322.2	45	3.478
2020-08-27		6141 etc rela	ＤＭＧ森精機	1304	1245	1295	1294		1277.764	-16	-1.221
2020-08-26		6141 etc rela	ＤＭＧ森精機	1310	1281	1291	1310		1293.563	7	0.537
2020-08-25		6141 etc rela	ＤＭＧ森精機	1318	1297	1297	1303		1286.651	33	2.598
2020-08-24		6141 etc rela	ＤＭＧ森精機	1274	1252	1262	1270		1254.065	4	0.316
2020-08-21		6141 etc rela	ＤＭＧ森精機	1283	1261	1270	1266		1250.115	-4	-0.315
2020-08-20		6141 etc rela	ＤＭＧ森精機	1282	1262	1269	1270		1254.065	-13	-1.013
2020-08-19		6141 etc rela	ＤＭＧ森精機	1285	1260	1266	1283		1266.902	-5	-0.388
2020-08-18		6141 etc rela	ＤＭＧ森精機	1296	1268	1292	1288		1271.839	-13	-0.999
2020-08-17		6141 etc rela	ＤＭＧ森精機	1321	1295	1300	1301		1284.676	-7	-0.535
2020-08-14		6141 etc rela	ＤＭＧ森精機	1339	1305	1338	1308		1291.589	-33	-2.461
2020-08-13		6141 etc rela	ＤＭＧ森精機	1360	1328	1340	1341		1324.174	29	2.21
2020-08-12		6141 etc rela	ＤＭＧ森精機	1321	1286	1286	1312		1295.538	43	3.388
2020-08-11		6141 etc rela	ＤＭＧ森精機	1273	1214	1219	1269		1253.078	79	6.639
2020-08-07		6141 etc rela	ＤＭＧ森精機	1211	1182	1192	1190		1175.069	-11	-0.916
2020-08-06		6141 etc rela	ＤＭＧ森精機	1223	1185	1200	1201		1185.931	1	0.083
2020-08-05		6141 etc rela	ＤＭＧ森精機	1200	1175	1181	1200		1184.943	-10	-0.826
2020-08-04		6141 etc rela	ＤＭＧ森精機	1218	1187	1199	1210		1194.818	39	3.33
2020-08-03		6141 etc rela	ＤＭＧ森精機	1185	1137	1137	1171		1156.307	48	4.274
2020-07-31		6141 etc rela	ＤＭＧ森精機	1147	1120	1138	1123		1108.91	-35	-3.022
2020-07-30		6141 etc rela	ＤＭＧ森精機	1191	1157	1189	1158		1143.47	-29	-2.443
2020-07-29		6141 etc rela	ＤＭＧ森精機	1215	1175	1214	1187		1172.107	-48	-3.887
2020-07-28		6141 etc rela	ＤＭＧ森精機	1258	1235	1258	1235		1219.504	-22	-1.75
2020-07-27		6141 etc rela	ＤＭＧ森精機	1258	1228	1256	1257		1241.228	-21	-1.643
2020-07-22		6141 etc rela	ＤＭＧ森精機	1302	1278	1289	1278		1261.965	-13	-1.007
2020-07-21		6141 etc rela	ＤＭＧ森精機	1315	1282	1315	1291		1274.802	-26	-1.974
2020-07-20		6141 etc rela	ＤＭＧ森精機	1325	1291	1320	1317		1300.475	2	0.152
2020-07-17		6141 etc rela	ＤＭＧ森精機	1335	1309	1324	1315		1298.501	-1	-0.076
2020-07-16		6141 etc rela	ＤＭＧ森精機	1341	1309	1326	1316		1299.488	2	0.152
2020-07-15		6141 etc rela	ＤＭＧ森精機	1332	1301	1317	1314		1297.513	19	1.467
2020-07-14		6141 etc rela	ＤＭＧ森精機	1300	1262	1287	1295		1278.752	-11	-0.842
2020-07-13		6141 etc rela	ＤＭＧ森精機	1309	1279	1280	1306		1289.614	61	4.9
2020-07-10		6141 etc rela	ＤＭＧ森精機	1265	1237	1265	1245		1229.379	-16	-1.269
2020-07-09		6141 etc rela	ＤＭＧ森精機	1284	1261	1278	1261		1245.178	-21	-1.638
2020-07-08		6141 etc rela	ＤＭＧ森精機	1306	1273	1297	1282		1265.915	-28	-2.137
2020-07-07		6141 etc rela	ＤＭＧ森精機	1347	1301	1347	1310		1293.563	-20	-1.504
2020-07-06		6141 etc rela	ＤＭＧ森精機	1338	1290	1290	1330		1313.312	43	3.341
2020-07-03		6141 etc rela	ＤＭＧ森精機	1296	1268	1293	1287		1270.852	18	1.418
2020-07-02		6141 etc rela	ＤＭＧ森精機	1291	1253	1274	1269		1253.078	-15	-1.168
2020-07-01		6141 etc rela	ＤＭＧ森精機	1328	1273	1313	1284		1267.89	-23	-1.76
2020-06-30		6141 etc rela	ＤＭＧ森精機	1333	1299	1300	1307		1290.601	51	4.061
2020-06-29		6141 etc rela	ＤＭＧ森精機	1278	1239	1254	1256		1240.241	-37	-2.862
2020-06-26		6141 etc rela	ＤＭＧ森精機	1306	1287	1300	1293		1266.902	9	0.701
2020-06-25		6141 etc rela	ＤＭＧ森精機	1300	1267	1300	1284		1258.084	-37	-2.801
2020-06-24		6141 etc rela	ＤＭＧ森精機	1351	1320	1343	1321		1294.337	-25	-1.857
2020-06-23		6141 etc rela	ＤＭＧ森精機	1356	1317	1349	1346		1318.832	11	0.824
2020-06-22		6141 etc rela	ＤＭＧ森精機	1356	1322	1334	1335		1308.054	-5	-0.373
2020-06-19		6141 etc rela	ＤＭＧ森精機	1363	1331	1360	1340		1312.954	-8	-0.593
2020-06-18		6141 etc rela	ＤＭＧ森精機	1351	1312	1350	1348		1320.792	-19	-1.39
2020-06-17		6141 etc rela	ＤＭＧ森精機	1380	1343	1378	1367		1339.408	-17	-1.228
2020-06-16		6141 etc rela	ＤＭＧ森精機	1406	1359	1362	1384		1356.065	76	5.81
2020-06-15		6141 etc rela	ＤＭＧ森精機	1362	1305	1357	1308		1281.599	-63	-4.595
2020-06-12		6141 etc rela	ＤＭＧ森精機	1375	1295	1300	1371		1343.328	-19	-1.367
2020-06-11		6141 etc rela	ＤＭＧ森精機	1412	1373	1396	1390		1361.944	-48	-3.338
2020-06-10		6141 etc rela	ＤＭＧ森精機	1445	1399	1409	1438		1408.976	11	0.771
2020-06-09		6141 etc rela	ＤＭＧ森精機	1451	1401	1425	1427		1398.198	-22	-1.518
2020-06-08		6141 etc rela	ＤＭＧ森精機	1475	1437	1441	1449		1419.753	46	3.279
2020-06-05		6141 etc rela	ＤＭＧ森精機	1404	1379	1400	1403		1374.682	20	1.446
2020-06-04		6141 etc rela	ＤＭＧ森精機	1434	1346	1429	1383		1355.086	-28	-1.984
2020-06-03		6141 etc rela	ＤＭＧ森精機	1430	1393	1421	1411		1382.521	52	3.826
2020-06-02		6141 etc rela	ＤＭＧ森精機	1367	1317	1330	1359		1331.57	64	4.942
2020-06-01		6141 etc rela	ＤＭＧ森精機	1307	1280	1297	1295		1268.862	-14	-1.07
2020-05-29		6141 etc rela	ＤＭＧ森精機	1381	1305	1346	1309		1282.579	-67	-4.869
2020-05-28		6141 etc rela	ＤＭＧ森精機	1406	1357	1377	1376		1348.227	35	2.61
2020-05-27		6141 etc rela	ＤＭＧ森精機	1367	1286	1286	1341		1313.933	74	5.841
2020-05-26		6141 etc rela	ＤＭＧ森精機	1275	1195	1198	1267		1241.427	72	6.025
2020-05-25		6141 etc rela	ＤＭＧ森精機	1205	1183	1205	1195		1170.88	13	1.1
2020-05-22		6141 etc rela	ＤＭＧ森精機	1206	1172	1202	1182		1158.142	-26	-2.152
2020-05-21		6141 etc rela	ＤＭＧ森精機	1223	1201	1223	1208		1183.618	-1	-0.083
2020-05-20		6141 etc rela	ＤＭＧ森精機	1226	1191	1196	1209		1184.598	1	0.083
2020-05-19		6141 etc rela	ＤＭＧ森精機	1221	1195	1201	1208		1183.618	60	5.226
2020-05-18		6141 etc rela	ＤＭＧ森精機	1174	1133	1172	1148		1124.829	-10	-0.864
2020-05-15		6141 etc rela	ＤＭＧ森精機	1194	1125	1193	1158		1134.627	9	0.783
2020-05-14		6141 etc rela	ＤＭＧ森精機	1180	1148	1170	1149		1125.809	-48	-4.01
2020-05-13		6141 etc rela	ＤＭＧ森精機	1204	1146	1165	1197		1172.84	4	0.335
2020-05-12		6141 etc rela	ＤＭＧ森精機	1211	1171	1200	1193		1168.921	-12	-0.996
2020-05-11		6141 etc rela	ＤＭＧ森精機	1209	1164	1167	1205		1180.678	75	6.637
2020-05-08		6141 etc rela	ＤＭＧ森精機	1138	1110	1114	1130		1107.192	62	5.805
2020-05-07		6141 etc rela	ＤＭＧ森精機	1080	1053	1053	1068		1046.443	-18	-1.657
2020-05-01		6141 etc rela	ＤＭＧ森精機	1099	1072	1099	1086		1064.08	-30	-2.688
2020-04-30		6141 etc rela	ＤＭＧ森精機	1120	1083	1096	1116		1093.475	80	7.722
2020-04-28		6141 etc rela	ＤＭＧ森精機	1050	1025	1033	1036		1015.089	19	1.868
2020-04-27		6141 etc rela	ＤＭＧ森精機	1018	973	979	1017		996.473	68	7.165
2020-04-24		6141 etc rela	ＤＭＧ森精機	952	935	947	949		929.845	-8	-0.836
2020-04-23		6141 etc rela	ＤＭＧ森精機	957	917	917	957		937.684	49	5.396
2020-04-22		6141 etc rela	ＤＭＧ森精機	917	890	914	908		889.673	-19	-2.05
2020-04-21		6141 etc rela	ＤＭＧ森精機	947	927	941	927		908.289	-25	-2.626
2020-04-20		6141 etc rela	ＤＭＧ森精機	955	930	937	952		932.785	12	1.277
2020-04-17		6141 etc rela	ＤＭＧ森精機	955	926	931	940		921.027	39	4.329
2020-04-16		6141 etc rela	ＤＭＧ森精機	911	894	906	901		882.814	-24	-2.595
2020-04-15		6141 etc rela	ＤＭＧ森精機	934	908	934	925		906.33	-12	-1.281
2020-04-14		6141 etc rela	ＤＭＧ森精機	943	886	891	937		918.088	43	4.81
2020-04-13		6141 etc rela	ＤＭＧ森精機	922	891	910	894		875.956	-22	-2.402
2020-04-10		6141 etc rela	ＤＭＧ森精機	923	873	900	916		897.511	18	2.004
2020-04-09		6141 etc rela	ＤＭＧ森精機	930	890	910	898		879.875	10	1.126
2020-04-08		6141 etc rela	ＤＭＧ森精機	891	841	874	888		870.077	6	0.68
2020-04-07		6141 etc rela	ＤＭＧ森精機	891	845	875	882		864.198	35	4.132
2020-04-06		6141 etc rela	ＤＭＧ森精機	852	785	808	847		829.904	12	1.437
2020-04-03		6141 etc rela	ＤＭＧ森精機	874	823	868	835		818.146	-18	-2.11
2020-04-02		6141 etc rela	ＤＭＧ森精機	860	827	850	853		835.783	-15	-1.728
2020-04-01		6141 etc rela	ＤＭＧ森精機	906	859	896	868		850.48	-34	-3.769
2020-03-31		6141 etc rela	ＤＭＧ森精機	922	892	901	902		883.794	-4	-0.442
2020-03-30		6141 etc rela	ＤＭＧ森精機	909	877	898	906		887.713	-22	-2.371
2020-03-27		6141 etc rela	ＤＭＧ森精機	974	909	971	928		909.269	3	0.324
2020-03-26		6141 etc rela	ＤＭＧ森精機	959	909	959	925		906.33	-102	-9.932
2020-03-25		6141 etc rela	ＤＭＧ森精機	1034	991	1018	1027		1006.271	120	13.23
2020-03-24		6141 etc rela	ＤＭＧ森精機	909	861	869	907		888.693	52	6.082
2020-03-23		6141 etc rela	ＤＭＧ森精機	881	844	860	855		837.743	-1	-0.117
2020-03-19		6141 etc rela	ＤＭＧ森精機	895	831	894	856		838.723	-21	-2.395
2020-03-18		6141 etc rela	ＤＭＧ森精機	934	871	897	877		859.299	-27	-2.987
2020-03-17		6141 etc rela	ＤＭＧ森精機	918	852	866	904		885.754	11	1.232
2020-03-16		6141 etc rela	ＤＭＧ森精機	965	889	960	893		874.976	-59	-6.197
2020-03-13		6141 etc rela	ＤＭＧ森精機	993	917	950	952		932.785	-59	-5.836
2020-03-12		6141 etc rela	ＤＭＧ森精機	1082	1008	1074	1011		990.594	-93	-8.424
2020-03-11		6141 etc rela	ＤＭＧ森精機	1177	1102	1135	1104		1081.717	-32	-2.817
2020-03-10		6141 etc rela	ＤＭＧ森精機	1154	1098	1143	1136		1113.071	-45	-3.81
2020-03-09		6141 etc rela	ＤＭＧ森精機	1240	1170	1212	1181		1157.163	-98	-7.662
2020-03-06		6141 etc rela	ＤＭＧ森精機	1306	1269	1293	1279		1253.185	-44	-3.326
2020-03-05		6141 etc rela	ＤＭＧ森精機	1370	1305	1362	1323		1296.297	-12	-0.899
2020-03-04		6141 etc rela	ＤＭＧ森精機	1344	1310	1311	1335		1308.054	-5	-0.373
2020-03-03		6141 etc rela	ＤＭＧ森精機	1397	1340	1394	1340		1312.954	-20	-1.471
2020-03-02		6141 etc rela	ＤＭＧ森精機	1388	1331	1346	1360		1332.55	-3	-0.22
2020-02-28		6141 etc rela	ＤＭＧ森精機	1384	1332	1354	1363		1335.489	-48	-3.402
2020-02-27		6141 etc rela	ＤＭＧ森精機	1453	1397	1450	1411		1382.521	-58	-3.948
2020-02-26		6141 etc rela	ＤＭＧ森精機	1471	1432	1453	1469		1439.35	-10	-0.676
2020-02-25		6141 etc rela	ＤＭＧ森精機	1484	1420	1420	1479		1449.148	-40	-2.633
2020-02-21		6141 etc rela	ＤＭＧ森精機	1535	1516	1524	1519		1488.341	-9	-0.589
2020-02-20		6141 etc rela	ＤＭＧ森精機	1559	1516	1542	1528		1497.159	5	0.328
2020-02-19		6141 etc rela	ＤＭＧ森精機	1548	1509	1542	1523		1492.26	-20	-1.296
2020-02-18		6141 etc rela	ＤＭＧ森精機	1565	1526	1561	1543		1511.856	-55	-3.442
2020-02-17		6141 etc rela	ＤＭＧ森精機	1608	1547	1550	1598		1565.746	19	1.203
2020-02-14		6141 etc rela	ＤＭＧ森精機	1622	1546	1613	1579		1547.129	-49	-3.01
2020-02-13		6141 etc rela	ＤＭＧ森精機	1646	1624	1634	1628		1595.141	-1	-0.061
2020-02-12		6141 etc rela	ＤＭＧ森精機	1644	1618	1637	1629		1596.12	-7	-0.428
2020-02-10		6141 etc rela	ＤＭＧ森精機	1652	1598	1603	1636		1602.979	-1	-0.061
2020-02-07		6141 etc rela	ＤＭＧ森精機	1640	1614	1635	1637		1603.959	7	0.429
2020-02-06		6141 etc rela	ＤＭＧ森精機	1645	1625	1627	1630		1597.1	38	2.387
2020-02-05		6141 etc rela	ＤＭＧ森精機	1618	1591	1616	1592		1559.867	18	1.144
2020-02-04		6141 etc rela	ＤＭＧ森精機	1596	1567	1582	1574		1542.23	-7	-0.443
2020-02-03		6141 etc rela	ＤＭＧ森精機	1590	1495	1495	1581		1549.089	28	1.803
2020-01-31		6141 etc rela	ＤＭＧ森精機	1578	1552	1564	1553		1521.654	-10	-0.64
2020-01-30		6141 etc rela	ＤＭＧ森精機	1583	1542	1577	1563		1531.453	-46	-2.859
2020-01-29		6141 etc rela	ＤＭＧ森精機	1622	1602	1615	1609		1576.524	25	1.578
2020-01-28		6141 etc rela	ＤＭＧ森精機	1591	1547	1562	1584		1552.029	-16	-1
2020-01-27		6141 etc rela	ＤＭＧ森精機	1646	1595	1640	1600		1567.706	-106	-6.213
2020-01-24		6141 etc rela	ＤＭＧ森精機	1747	1702	1741	1706		1671.566	-28	-1.615
2020-01-23		6141 etc rela	ＤＭＧ森精機	1739	1719	1724	1734		1699.001	-10	-0.573
2020-01-22		6141 etc rela	ＤＭＧ森精機	1747	1684	1688	1744		1708.799	46	2.709
2020-01-21		6141 etc rela	ＤＭＧ森精機	1735	1695	1729	1698		1663.728	-38	-2.189
2020-01-20		6141 etc rela	ＤＭＧ森精機	1741	1719	1724	1736		1700.961	26	1.52
2020-01-17		6141 etc rela	ＤＭＧ森精機	1714	1688	1700	1710		1675.485	30	1.786
2020-01-16		6141 etc rela	ＤＭＧ森精機	1682	1661	1668	1680		1646.091	6	0.358
2020-01-15		6141 etc rela	ＤＭＧ森精機	1680	1656	1664	1674		1640.212	-3	-0.179
2020-01-14		6141 etc rela	ＤＭＧ森精機	1698	1665	1684	1677		1643.151	-5	-0.297
2020-01-10		6141 etc rela	ＤＭＧ森精機	1692	1672	1674	1682		1648.051	20	1.203
2020-01-09		6141 etc rela	ＤＭＧ森精機	1689	1662	1686	1662		1628.454	14	0.85
2020-01-08		6141 etc rela	ＤＭＧ森精機	1656	1626	1648	1648		1614.737	-35	-2.08
2020-01-07		6141 etc rela	ＤＭＧ森精機	1703	1680	1690	1683		1649.03	30	1.815
2020-01-06		6141 etc rela	ＤＭＧ森精機	1656	1631	1635	1653		1619.636	-37	-2.189
2019-12-30		6141 etc rela	ＤＭＧ森精機	1716	1679	1709	1690		1655.889	-29	-1.687
2019-12-27		6141 etc rela	ＤＭＧ森精機	1726	1707	1716	1719		1684.304	-17	-0.979
2019-12-26		6141 etc rela	ＤＭＧ森精機	1736	1701	1703	1736		1671.566	22	1.284
2019-12-25		6141 etc rela	ＤＭＧ森精機	1723	1703	1723	1714		1650.383	-15	-0.868
2019-12-24		6141 etc rela	ＤＭＧ森精機	1736	1720	1730	1729		1664.826	7	0.407
2019-12-23		6141 etc rela	ＤＭＧ森精機	1746	1721	1725	1722		1658.086	-3	-0.174
2019-12-20		6141 etc rela	ＤＭＧ森精機	1739	1704	1723	1725		1660.974	4	0.232
2019-12-19		6141 etc rela	ＤＭＧ森精機	1728	1702	1705	1721		1657.123	24	1.414
2019-12-18		6141 etc rela	ＤＭＧ森精機	1763	1695	1755	1697		1634.014	-54	-3.084
2019-12-17		6141 etc rela	ＤＭＧ森精機	1797	1746	1792	1751		1686.009	-26	-1.463
2019-12-16		6141 etc rela	ＤＭＧ森精機	1790	1767	1767	1777		1711.044	4	0.226
2019-12-13		6141 etc rela	ＤＭＧ森精機	1798	1759	1759	1773		1707.193	71	4.172
2019-12-12		6141 etc rela	ＤＭＧ森精機	1736	1697	1731	1702		1638.828	-13	-0.758
2019-12-11		6141 etc rela	ＤＭＧ森精機	1740	1710	1728	1715		1651.346	-28	-1.606
2019-12-10		6141 etc rela	ＤＭＧ森精機	1764	1737	1754	1743		1678.306	12	0.693
2019-12-09		6141 etc rela	ＤＭＧ森精機	1736	1717	1725	1731		1666.752	31	1.824
2019-12-06		6141 etc rela	ＤＭＧ森精機	1714	1694	1708	1700		1636.902	-15	-0.875
2019-12-05		6141 etc rela	ＤＭＧ森精機	1732	1709	1720	1715		1651.346	7	0.41
2019-12-04		6141 etc rela	ＤＭＧ森精機	1717	1692	1711	1708		1644.605	-21	-1.215
2019-12-03		6141 etc rela	ＤＭＧ森精機	1729	1695	1703	1729		1664.826	-24	-1.369
2019-12-02		6141 etc rela	ＤＭＧ森精機	1756	1735	1746	1753		1687.935	21	1.212
2019-11-29		6141 etc rela	ＤＭＧ森精機	1757	1725	1740	1732		1667.715	-3	-0.173
2019-11-28		6141 etc rela	ＤＭＧ森精機	1777	1728	1755	1735		1670.603	-13	-0.744
2019-11-27		6141 etc rela	ＤＭＧ森精機	1752	1704	1709	1748		1683.121	22	1.275
2019-11-26		6141 etc rela	ＤＭＧ森精機	1760	1716	1744	1726		1661.938	3	0.174
2019-11-25		6141 etc rela	ＤＭＧ森精機	1744	1707	1715	1723		1659.049	27	1.592
2019-11-22		6141 etc rela	ＤＭＧ森精機	1724	1693	1712	1696		1633.051	3	0.177
2019-11-21		6141 etc rela	ＤＭＧ森精機	1709	1673	1693	1693		1630.162	-13	-0.762
2019-11-20		6141 etc rela	ＤＭＧ森精機	1718	1693	1712	1706		1642.68	-27	-1.558
2019-11-19		6141 etc rela	ＤＭＧ森精機	1741	1712	1737	1733		1668.678	-42	-2.366
2019-11-18		6141 etc rela	ＤＭＧ森精機	1799	1764	1774	1775		1709.119	12	0.681
2019-11-15		6141 etc rela	ＤＭＧ森精機	1777	1734	1746	1763		1697.564	8	0.456
2019-11-14		6141 etc rela	ＤＭＧ森精機	1801	1753	1784	1755		1689.861	-29	-1.626
2019-11-13		6141 etc rela	ＤＭＧ森精機	1809	1775	1784	1784		1717.785	-19	-1.054
2019-11-12		6141 etc rela	ＤＭＧ森精機	1804	1768	1770	1803		1736.079	21	1.178
2019-11-11		6141 etc rela	ＤＭＧ森精機	1849	1780	1820	1782		1715.859	-37	-2.034
2019-11-08		6141 etc rela	ＤＭＧ森精機	1850	1811	1817	1819		1751.485	42	2.364
2019-11-07		6141 etc rela	ＤＭＧ森精機	1811	1744	1750	1777		1711.044	15	0.851
2019-11-06		6141 etc rela	ＤＭＧ森精機	1770	1753	1770	1762		1696.601	7	0.399
2019-11-05		6141 etc rela	ＤＭＧ森精機	1793	1753	1779	1755		1689.861	41	2.392
2019-11-01		6141 etc rela	ＤＭＧ森精機	1739	1709	1735	1714		1650.383	-61	-3.437
2019-10-31		6141 etc rela	ＤＭＧ森精機	1785	1751	1768	1775		1709.119	5	0.282
2019-10-30		6141 etc rela	ＤＭＧ森精機	1824	1765	1821	1770		1704.304	-61	-3.332
2019-10-29		6141 etc rela	ＤＭＧ森精機	1842	1813	1815	1831		1763.04	25	1.384
2019-10-28		6141 etc rela	ＤＭＧ森精機	1835	1784	1785	1806		1738.968	39	2.207
2019-10-25		6141 etc rela	ＤＭＧ森精機	1770	1740	1753	1767		1701.416	22	1.261
2019-10-24		6141 etc rela	ＤＭＧ森精機	1755	1699	1699	1745		1680.232	82	4.931
2019-10-23		6141 etc rela	ＤＭＧ森精機	1667	1622	1622	1663		1601.276	45	2.781
2019-10-21		6141 etc rela	ＤＭＧ森精機	1622	1606	1615	1618		1557.946	2	0.124
2019-10-18		6141 etc rela	ＤＭＧ森精機	1622	1596	1605	1616		1556.02	23	1.444
2019-10-17		6141 etc rela	ＤＭＧ森精機	1611	1581	1605	1593		1533.874	18	1.143
2019-10-16		6141 etc rela	ＤＭＧ森精機	1608	1570	1605	1575		1516.542	-2	-0.127
2019-10-15		6141 etc rela	ＤＭＧ森精機	1614	1575	1602	1577		1518.468	6	0.382
2019-10-11		6141 etc rela	ＤＭＧ森精機	1579	1539	1551	1571		1512.69	39	2.546
2019-10-10		6141 etc rela	ＤＭＧ森精機	1537	1507	1521	1532		1475.138	2	0.131
2019-10-09		6141 etc rela	ＤＭＧ森精機	1533	1506	1507	1530		1473.212	-12	-0.778
2019-10-08		6141 etc rela	ＤＭＧ森精機	1553	1509	1513	1542		1484.767	49	3.282
2019-10-07		6141 etc rela	ＤＭＧ森精機	1520	1483	1513	1493		1437.585	-13	-0.863
2019-10-04		6141 etc rela	ＤＭＧ森精機	1515	1493	1506	1506		1450.103	7	0.467
2019-10-03		6141 etc rela	ＤＭＧ森精機	1499	1481	1491	1499		1443.363	-32	-2.09
2019-10-02		6141 etc rela	ＤＭＧ森精機	1552	1514	1544	1531		1474.175	-53	-3.346
2019-10-01		6141 etc rela	ＤＭＧ森精機	1591	1541	1543	1584		1525.208	53	3.462
2019-09-30		6141 etc rela	ＤＭＧ森精機	1557	1524	1533	1531		1474.175	-9	-0.584
2019-09-27		6141 etc rela	ＤＭＧ森精機	1542	1510	1511	1540		1482.841	26	1.717
2019-09-26		6141 etc rela	ＤＭＧ森精機	1564	1511	1532	1514		1457.806	8	0.531
2019-09-25		6141 etc rela	ＤＭＧ森精機	1521	1480	1521	1506		1450.103	-32	-2.081
2019-09-24		6141 etc rela	ＤＭＧ森精機	1554	1527	1534	1538		1480.915	-8	-0.517
2019-09-20		6141 etc rela	ＤＭＧ森精機	1585	1544	1581	1546		1488.618	-28	-1.779
2019-09-19		6141 etc rela	ＤＭＧ森精機	1619	1569	1610	1574		1515.579	-15	-0.944
2019-09-18		6141 etc rela	ＤＭＧ森精機	1599	1575	1597	1589		1530.022	-8	-0.501
2019-09-17		6141 etc rela	ＤＭＧ森精機	1604	1571	1585	1597		1537.725	-10	-0.622
2019-09-13		6141 etc rela	ＤＭＧ森精機	1616	1593	1615	1607		1547.354	4	0.25
2019-09-12		6141 etc rela	ＤＭＧ森精機	1623	1597	1605	1603		1543.503	31	1.972
2019-09-11		6141 etc rela	ＤＭＧ森精機	1579	1540	1559	1572		1513.653	18	1.158
2019-09-10		6141 etc rela	ＤＭＧ森精機	1566	1521	1527	1554		1496.321	51	3.393
2019-09-09		6141 etc rela	ＤＭＧ森精機	1506	1467	1468	1503		1447.214	43	2.945
2019-09-06		6141 etc rela	ＤＭＧ森精機	1463	1434	1450	1460		1405.81	21	1.459
2019-09-05		6141 etc rela	ＤＭＧ森精機	1456	1416	1416	1439		1385.59	24	1.696
2019-09-04		6141 etc rela	ＤＭＧ森精機	1427	1407	1422	1415		1362.48	-23	-1.599
2019-09-03		6141 etc rela	ＤＭＧ森精機	1453	1423	1425	1438		1384.627	9	0.63
2019-09-02		6141 etc rela	ＤＭＧ森精機	1455	1414	1445	1429		1375.961	-12	-0.833
2019-08-30		6141 etc rela	ＤＭＧ森精機	1448	1430	1431	1441		1387.516	31	2.199
2019-08-29		6141 etc rela	ＤＭＧ森精機	1436	1394	1432	1410		1357.666	5	0.356
2019-08-28		6141 etc rela	ＤＭＧ森精機	1437	1398	1437	1405		1352.852	-18	-1.265
2019-08-27		6141 etc rela	ＤＭＧ森精機	1447	1422	1428	1423		1370.183	9	0.636
2019-08-26		6141 etc rela	ＤＭＧ森精機	1419	1387	1390	1414		1361.518	-36	-2.483
2019-08-23		6141 etc rela	ＤＭＧ森精機	1462	1426	1431	1450		1396.181	13	0.905
2019-08-22		6141 etc rela	ＤＭＧ森精機	1447	1431	1440	1437		1383.664	1	0.07
2019-08-21		6141 etc rela	ＤＭＧ森精機	1449	1421	1422	1436		1382.701	10	0.701
2019-08-20		6141 etc rela	ＤＭＧ森精機	1435	1413	1417	1426		1373.072	14	0.992
2019-08-19		6141 etc rela	ＤＭＧ森精機	1425	1405	1413	1412		1359.592	18	1.291
2019-08-16		6141 etc rela	ＤＭＧ森精機	1400	1382	1400	1394		1342.26	-15	-1.065
2019-08-15		6141 etc rela	ＤＭＧ森精機	1413	1371	1383	1409		1356.703	-30	-2.085
2019-08-14		6141 etc rela	ＤＭＧ森精機	1458	1438	1453	1439		1385.59	28	1.984
2019-08-13		6141 etc rela	ＤＭＧ森精機	1419	1391	1399	1411		1358.629	-30	-2.082
2019-08-09		6141 etc rela	ＤＭＧ森精機	1460	1434	1454	1441		1387.516	-7	-0.483
2019-08-08		6141 etc rela	ＤＭＧ森精機	1516	1438	1511	1448		1394.255	-32	-2.162
2019-08-07		6141 etc rela	ＤＭＧ森精機	1528	1471	1526	1480		1425.068	-5	-0.337
2019-08-06		6141 etc rela	ＤＭＧ森精機	1519	1451	1455	1485		1429.882	-30	-1.98
2019-08-05		6141 etc rela	ＤＭＧ森精機	1516	1487	1514	1515		1458.769	-45	-2.885
2019-08-02		6141 etc rela	ＤＭＧ森精機	1562	1533	1554	1560		1502.099	-54	-3.346
2019-08-01		6141 etc rela	ＤＭＧ森精機	1617	1540	1559	1614		1554.094	21	1.318
2019-07-31		6141 etc rela	ＤＭＧ森精機	1615	1590	1610	1593		1533.874	-42	-2.569
2019-07-30		6141 etc rela	ＤＭＧ森精機	1675	1626	1670	1635		1574.315	2	0.122
2019-07-29		6141 etc rela	ＤＭＧ森精機	1643	1624	1641	1633		1572.389	-17	-1.03
2019-07-26		6141 etc rela	ＤＭＧ森精機	1651	1630	1640	1650		1588.758	-12	-0.722
2019-07-25		6141 etc rela	ＤＭＧ森精機	1683	1650	1675	1662		1600.313	-9	-0.539
2019-07-24		6141 etc rela	ＤＭＧ森精機	1690	1671	1684	1671		1608.979	25	1.519
2019-07-23		6141 etc rela	ＤＭＧ森精機	1661	1633	1642	1646		1584.906	16	0.982
2019-07-22		6141 etc rela	ＤＭＧ森精機	1637	1615	1621	1630		1569.5	26	1.621
2019-07-19		6141 etc rela	ＤＭＧ森精機	1618	1584	1585	1604		1544.465	21	1.327
2019-07-18		6141 etc rela	ＤＭＧ森精機	1591	1575	1583	1583		1524.245	-16	-1.001
2019-07-17		6141 etc rela	ＤＭＧ森精機	1615	1585	1595	1599		1539.651	5	0.314
2019-07-16		6141 etc rela	ＤＭＧ森精機	1635	1593	1615	1594		1534.837	19	1.206
2019-07-12		6141 etc rela	ＤＭＧ森精機	1605	1566	1599	1575		1516.542	-24	-1.501
2019-07-11		6141 etc rela	ＤＭＧ森精機	1620	1567	1596	1599		1539.651	-174	-9.814
2019-07-10		6141 etc rela	ＤＭＧ森精機	1783	1748	1782	1773		1707.193	-25	-1.39
2019-07-09		6141 etc rela	ＤＭＧ森精機	1804	1782	1799	1798		1731.265	-3	-0.167
2019-07-08		6141 etc rela	ＤＭＧ森精機	1807	1778	1797	1801		1734.154	-4	-0.222
2019-07-05		6141 etc rela	ＤＭＧ森精機	1814	1775	1782	1805		1738.005	-4	-0.221
2019-07-04		6141 etc rela	ＤＭＧ森精機	1842	1789	1841	1809		1741.857	-14	-0.768
2019-07-03		6141 etc rela	ＤＭＧ森精機	1844	1796	1841	1823		1755.337	-50	-2.67
2019-07-02		6141 etc rela	ＤＭＧ森精機	1877	1804	1817	1873		1803.481	37	2.015
2019-07-01		6141 etc rela	ＤＭＧ森精機	1854	1804	1828	1836		1767.854	111	6.435
2019-06-28		6141 etc rela	ＤＭＧ森精機	1749	1692	1693	1725		1660.974	41	2.435
2019-06-27		6141 etc rela	ＤＭＧ森精機	1700	1615	1627	1684		1621.496	116	7.398
2019-06-26		6141 etc rela	ＤＭＧ森精機	1588	1544	1550	1568		1509.802	-24	-1.508
2019-06-25		6141 etc rela	ＤＭＧ森精機	1639	1585	1632	1592		1504.025	0	0
2019-06-24		6141 etc rela	ＤＭＧ森精機	1603	1568	1571	1592		1504.025	2	0.126
2019-06-21		6141 etc rela	ＤＭＧ森精機	1622	1578	1598	1590		1502.135	12	0.76
2019-06-20		6141 etc rela	ＤＭＧ森精機	1590	1552	1575	1578		1490.798	16	1.024
2019-06-19		6141 etc rela	ＤＭＧ森精機	1576	1547	1550	1562		1475.682	69	4.622
2019-06-18		6141 etc rela	ＤＭＧ森精機	1530	1489	1524	1493		1410.495	-32	-2.098
2019-06-17		6141 etc rela	ＤＭＧ森精機	1531	1490	1501	1525		1440.727	17	1.127
2019-06-14		6141 etc rela	ＤＭＧ森精機	1515	1476	1481	1508		1424.666	14	0.937
2019-06-13		6141 etc rela	ＤＭＧ森精機	1509	1485	1493	1494		1411.44	-11	-0.731
2019-06-12		6141 etc rela	ＤＭＧ森精機	1524	1486	1492	1505		1421.832	22	1.483
2019-06-11		6141 etc rela	ＤＭＧ森精機	1497	1453	1464	1483		1401.048	22	1.506
2019-06-10		6141 etc rela	ＤＭＧ森精機	1472	1445	1454	1461		1380.264	29	2.025
2019-06-07		6141 etc rela	ＤＭＧ森精機	1452	1427	1445	1432		1352.866	15	1.059
2019-06-06		6141 etc rela	ＤＭＧ森精機	1433	1407	1417	1417		1338.695	-17	-1.185
2019-06-05		6141 etc rela	ＤＭＧ森精機	1454	1418	1425	1434		1354.756	69	5.055
2019-06-04		6141 etc rela	ＤＭＧ森精機	1369	1311	1314	1365		1289.569	54	4.119
2019-06-03		6141 etc rela	ＤＭＧ森精機	1317	1297	1311	1311		1238.553	-41	-3.033
2019-05-31		6141 etc rela	ＤＭＧ森精機	1366	1328	1358	1352		1277.287	-13	-0.952
2019-05-30		6141 etc rela	ＤＭＧ森精機	1367	1330	1331	1365		1289.569	33	2.477
2019-05-29		6141 etc rela	ＤＭＧ森精機	1339	1305	1328	1332		1258.392	5	0.377
2019-05-28		6141 etc rela	ＤＭＧ森精機	1330	1306	1313	1327		1253.669	12	0.913
2019-05-27		6141 etc rela	ＤＭＧ森精機	1335	1306	1318	1315		1242.332	8	0.612
2019-05-24		6141 etc rela	ＤＭＧ森精機	1322	1260	1294	1307		1234.774	-29	-2.171
2019-05-23		6141 etc rela	ＤＭＧ森精機	1383	1330	1383	1336		1262.171	-69	-4.911
2019-05-22		6141 etc rela	ＤＭＧ森精機	1431	1403	1426	1405		1327.358	0	0
2019-05-21		6141 etc rela	ＤＭＧ森精機	1420	1380	1410	1405		1327.358	-11	-0.777
2019-05-20		6141 etc rela	ＤＭＧ森精機	1446	1410	1431	1416		1337.75	-14	-0.979
2019-05-17		6141 etc rela	ＤＭＧ森精機	1453	1417	1426	1430		1350.977	20	1.418
2019-05-16		6141 etc rela	ＤＭＧ森精機	1440	1395	1440	1410		1332.082	-43	-2.959
2019-05-15		6141 etc rela	ＤＭＧ森精機	1458	1424	1439	1453		1372.706	24	1.679
2019-05-14		6141 etc rela	ＤＭＧ森精機	1431	1385	1400	1429		1350.032	-31	-2.123
2019-05-13		6141 etc rela	ＤＭＧ森精機	1475	1450	1469	1460		1379.319	-31	-2.079
2019-05-10		6141 etc rela	ＤＭＧ森精機	1532	1468	1507	1491		1408.606	-24	-1.584
2019-05-09		6141 etc rela	ＤＭＧ森精機	1555	1496	1500	1515		1431.279	-11	-0.721
2019-05-08		6141 etc rela	ＤＭＧ森精機	1559	1437	1470	1526		1441.672	16	1.06
2019-05-07		6141 etc rela	ＤＭＧ森精機	1585	1507	1585	1510		1426.556	-80	-5.031
2019-04-26		6141 etc rela	ＤＭＧ森精機	1590	1556	1577	1590		1502.135	-8	-0.501
2019-04-25		6141 etc rela	ＤＭＧ森精機	1610	1576	1595	1598		1509.693	-14	-0.868
2019-04-24		6141 etc rela	ＤＭＧ森精機	1649	1602	1646	1612		1522.919	-28	-1.707
2019-04-23		6141 etc rela	ＤＭＧ森精機	1664	1625	1659	1640		1549.372	-27	-1.62
2019-04-22		6141 etc rela	ＤＭＧ森精機	1703	1667	1701	1667		1574.88	-39	-2.286
2019-04-19		6141 etc rela	ＤＭＧ森精機	1710	1690	1700	1706		1611.725	41	2.462
2019-04-18		6141 etc rela	ＤＭＧ森精機	1702	1661	1692	1665		1572.99	-12	-0.716
2019-04-17		6141 etc rela	ＤＭＧ森精機	1706	1676	1680	1677		1584.327	37	2.256
2019-04-16		6141 etc rela	ＤＭＧ森精機	1663	1626	1633	1640		1549.372	2	0.122
2019-04-15		6141 etc rela	ＤＭＧ森精機	1644	1612	1612	1638		1547.482	64	4.066
2019-04-12		6141 etc rela	ＤＭＧ森精機	1575	1549	1560	1574		1487.019	25	1.614
2019-04-11		6141 etc rela	ＤＭＧ森精機	1552	1525	1531	1549		1463.401	-2	-0.129
2019-04-10		6141 etc rela	ＤＭＧ森精機	1555	1515	1523	1551		1465.29	-2	-0.129
2019-04-09		6141 etc rela	ＤＭＧ森精機	1556	1536	1537	1553		1467.179	14	0.91
2019-04-08		6141 etc rela	ＤＭＧ森精機	1575	1534	1570	1539		1453.953	-22	-1.409
2019-04-05		6141 etc rela	ＤＭＧ森精機	1575	1538	1540	1561		1474.738	18	1.167
2019-04-04		6141 etc rela	ＤＭＧ森精機	1566	1540	1549	1543		1457.732	3	0.195
2019-04-03		6141 etc rela	ＤＭＧ森精機	1544	1482	1486	1540		1454.898	68	4.62
2019-04-02		6141 etc rela	ＤＭＧ森精機	1473	1441	1450	1472		1390.656	59	4.176
2019-04-01		6141 etc rela	ＤＭＧ森精機	1428	1379	1379	1413		1334.916	44	3.214
2019-03-29		6141 etc rela	ＤＭＧ森精機	1372	1345	1370	1369		1293.348	20	1.483
2019-03-28		6141 etc rela	ＤＭＧ森精機	1372	1342	1371	1349		1274.453	-42	-3.019
2019-03-27		6141 etc rela	ＤＭＧ森精機	1406	1374	1394	1391		1314.132	31	2.279
2019-03-26		6141 etc rela	ＤＭＧ森精機	1367	1333	1358	1360		1284.845	33	2.487
2019-03-25		6141 etc rela	ＤＭＧ森精機	1360	1309	1360	1327		1253.669	-85	-6.02
2019-03-22		6141 etc rela	ＤＭＧ森精機	1426	1383	1415	1412		1333.971	-16	-1.12
2019-03-20		6141 etc rela	ＤＭＧ森精機	1438	1421	1427	1428		1349.087	-10	-0.695
2019-03-19		6141 etc rela	ＤＭＧ森精機	1443	1413	1427	1438		1358.535	16	1.125
2019-03-18		6141 etc rela	ＤＭＧ森精機	1429	1409	1410	1422		1343.419	29	2.082
2019-03-15		6141 etc rela	ＤＭＧ森精機	1422	1393	1404	1393		1316.021	2	0.144
2019-03-14		6141 etc rela	ＤＭＧ森精機	1419	1387	1408	1391		1314.132	-12	-0.855
2019-03-13		6141 etc rela	ＤＭＧ森精機	1423	1391	1400	1403		1325.469	-18	-1.267
2019-03-12		6141 etc rela	ＤＭＧ森精機	1424	1387	1409	1421		1342.474	26	1.864
2019-03-11		6141 etc rela	ＤＭＧ森精機	1405	1367	1401	1395		1317.911	-16	-1.134
2019-03-08		6141 etc rela	ＤＭＧ森精機	1454	1396	1446	1411		1333.026	-62	-4.209
2019-03-07		6141 etc rela	ＤＭＧ森精機	1497	1461	1490	1473		1391.6	-46	-3.028
2019-03-06		6141 etc rela	ＤＭＧ森精機	1531	1510	1526	1519		1435.058	-24	-1.555
2019-03-05		6141 etc rela	ＤＭＧ森精機	1578	1531	1553	1543		1457.732	-16	-1.026
2019-03-04		6141 etc rela	ＤＭＧ森精機	1571	1512	1512	1559		1472.848	71	4.772
2019-03-01		6141 etc rela	ＤＭＧ森精機	1500	1465	1470	1488		1405.771	46	3.19
2019-02-28		6141 etc rela	ＤＭＧ森精機	1487	1439	1484	1442		1362.313	-42	-2.83
2019-02-27		6141 etc rela	ＤＭＧ森精機	1500	1480	1493	1484		1401.993	-15	-1.001
2019-02-26		6141 etc rela	ＤＭＧ森精機	1514	1486	1496	1499		1416.164	8	0.537
2019-02-25		6141 etc rela	ＤＭＧ森精機	1519	1491	1500	1491		1408.606	16	1.085
2019-02-22		6141 etc rela	ＤＭＧ森精機	1485	1439	1457	1475		1393.49	1	0.068
2019-02-21		6141 etc rela	ＤＭＧ森精機	1510	1474	1505	1474		1392.545	-40	-2.642
2019-02-20		6141 etc rela	ＤＭＧ森精機	1528	1512	1524	1514		1430.335	-8	-0.526
2019-02-19		6141 etc rela	ＤＭＧ森精機	1526	1505	1520	1522		1437.893	-7	-0.458
2019-02-18		6141 etc rela	ＤＭＧ森精機	1541	1512	1536	1529		1444.506	56	3.802
2019-02-15		6141 etc rela	ＤＭＧ森精機	1495	1466	1476	1473		1391.6	-26	-1.734
2019-02-14		6141 etc rela	ＤＭＧ森精機	1548	1498	1542	1499		1416.164	-32	-2.09
2019-02-13		6141 etc rela	ＤＭＧ森精機	1553	1517	1548	1531		1446.395	34	2.271
2019-02-12		6141 etc rela	ＤＭＧ森精機	1542	1425	1448	1497		1414.274	81	5.72
2019-02-08		6141 etc rela	ＤＭＧ森精機	1470	1388	1466	1416		1337.75	-80	-5.348
2019-02-07		6141 etc rela	ＤＭＧ森精機	1511	1474	1511	1496		1413.329	-31	-2.03
2019-02-06		6141 etc rela	ＤＭＧ森精機	1547	1512	1529	1527		1442.616	30	2.004
2019-02-05		6141 etc rela	ＤＭＧ森精機	1514	1491	1502	1497		1414.274	3	0.201
2019-02-04		6141 etc rela	ＤＭＧ森精機	1498	1470	1472	1494		1411.44	40	2.751
2019-02-01		6141 etc rela	ＤＭＧ森精機	1484	1445	1464	1454		1373.65	-17	-1.156
2019-01-31		6141 etc rela	ＤＭＧ森精機	1494	1445	1480	1471		1389.711	34	2.366
2019-01-30		6141 etc rela	ＤＭＧ森精機	1452	1423	1441	1437		1357.59	-12	-0.828
2019-01-29		6141 etc rela	ＤＭＧ森精機	1456	1409	1445	1449		1368.927	-20	-1.361
2019-01-28		6141 etc rela	ＤＭＧ森精機	1486	1453	1475	1469		1387.821	-3	-0.204
2019-01-25		6141 etc rela	ＤＭＧ森精機	1476	1426	1426	1472		1390.656	50	3.516
2019-01-24		6141 etc rela	ＤＭＧ森精機	1425	1389	1399	1422		1343.419	28	2.009
2019-01-23		6141 etc rela	ＤＭＧ森精機	1409	1355	1368	1394		1316.966	0	0
2019-01-22		6141 etc rela	ＤＭＧ森精機	1439	1391	1437	1394		1316.966	-35	-2.449
2019-01-21		6141 etc rela	ＤＭＧ森精機	1443	1416	1416	1429		1350.032	50	3.626
2019-01-18		6141 etc rela	ＤＭＧ森精機	1387	1341	1348	1379		1302.795	53	3.997
2019-01-17		6141 etc rela	ＤＭＧ森精機	1365	1322	1357	1326		1252.724	-1	-0.075
2019-01-16		6141 etc rela	ＤＭＧ森精機	1370	1313	1369	1327		1253.669	-20	-1.485
2019-01-15		6141 etc rela	ＤＭＧ森精機	1348	1291	1291	1347		1272.563	50	3.855
2019-01-11		6141 etc rela	ＤＭＧ森精機	1300	1280	1287	1297		1225.326	29	2.287
2019-01-10		6141 etc rela	ＤＭＧ森精機	1286	1251	1278	1268		1197.929	-23	-1.782
2019-01-09		6141 etc rela	ＤＭＧ森精機	1314	1276	1309	1291		1219.658	3	0.233
2019-01-08		6141 etc rela	ＤＭＧ森精機	1303	1259	1267	1288		1216.824	31	2.466
2019-01-07		6141 etc rela	ＤＭＧ森精機	1294	1247	1254	1257		1187.537	62	5.188
2019-01-04		6141 etc rela	ＤＭＧ森精機	1213	1143	1181	1195		1128.963	-46	-3.707
2018-12-31		6141 etc rela	ＤＭＧ森精機	1241	1241	1241	1241		1172.421	0	0
2018-12-28		6141 etc rela	ＤＭＧ森精機	1264	1212	1213	1241		1172.421	26	2.14
2018-12-27		6141 etc rela	ＤＭＧ森精機	1221	1173	1211	1215		1147.858	76	6.673
2018-12-26		6141 etc rela	ＤＭＧ森精機	1169	1116	1150	1139		1052.439	-12	-1.043
2018-12-25		6141 etc rela	ＤＭＧ森精機	1173	1132	1150	1151		1040.427	-68	-5.578
2018-12-24		6141 etc rela	ＤＭＧ森精機	1219	1219	1219	1219		1101.895	0	0
2018-12-21		6141 etc rela	ＤＭＧ森精機	1249	1208	1237	1219		1101.895	-45	-3.56
2018-12-20		6141 etc rela	ＤＭＧ森精機	1313	1250	1294	1264		1142.572	-58	-4.387
2018-12-19		6141 etc rela	ＤＭＧ森精機	1331	1289	1308	1322		1195	29	2.243
2018-12-18		6141 etc rela	ＤＭＧ森精機	1324	1287	1307	1293		1168.786	-33	-2.489
2018-12-17		6141 etc rela	ＤＭＧ森精機	1363	1319	1344	1326		1198.615	-21	-1.559
2018-12-14		6141 etc rela	ＤＭＧ森精機	1399	1333	1376	1347		1217.598	-41	-2.954
2018-12-13		6141 etc rela	ＤＭＧ森精機	1412	1366	1400	1388		1254.659	-14	-0.999
2018-12-12		6141 etc rela	ＤＭＧ森精機	1437	1379	1396	1402		1267.315	29	2.112
2018-12-11		6141 etc rela	ＤＭＧ森精機	1416	1350	1416	1373		1241.1	-63	-4.387
2018-12-10		6141 etc rela	ＤＭＧ森精機	1446	1409	1444	1436		1298.048	-57	-3.818
2018-12-07		6141 etc rela	ＤＭＧ森精機	1513	1461	1500	1493		1349.572	-1	-0.067
2018-12-06		6141 etc rela	ＤＭＧ森精機	1513	1472	1506	1494		1350.476	-35	-2.289
2018-12-05		6141 etc rela	ＤＭＧ森精機	1544	1499	1504	1529		1382.114	-30	-1.924
2018-12-04		6141 etc rela	ＤＭＧ森精機	1610	1550	1604	1559		1409.232	-56	-3.467
2018-12-03		6141 etc rela	ＤＭＧ森精機	1665	1610	1638	1615		1459.852	25	1.572
2018-11-30		6141 etc rela	ＤＭＧ森精機	1595	1561	1575	1590		1437.254	8	0.506
2018-11-29		6141 etc rela	ＤＭＧ森精機	1606	1564	1600	1582		1430.022	26	1.671
2018-11-28		6141 etc rela	ＤＭＧ森精機	1560	1498	1500	1556		1406.52	72	4.852
2018-11-27		6141 etc rela	ＤＭＧ森精機	1493	1452	1473	1484		1341.437	47	3.271
2018-11-26		6141 etc rela	ＤＭＧ森精機	1439	1379	1401	1437		1298.952	28	1.987
2018-11-23		6141 etc rela	ＤＭＧ森精機	1409	1409	1409	1409		1273.642	0	0
2018-11-22		6141 etc rela	ＤＭＧ森精機	1411	1371	1403	1409		1273.642	-2	-0.142
2018-11-21		6141 etc rela	ＤＭＧ森精機	1417	1367	1400	1411		1275.45	-24	-1.672
2018-11-20		6141 etc rela	ＤＭＧ森精機	1440	1413	1438	1435		1297.144	-38	-2.58
2018-11-19		6141 etc rela	ＤＭＧ森精機	1486	1442	1450	1473		1331.494	14	0.96
2018-11-16		6141 etc rela	ＤＭＧ森精機	1522	1441	1510	1459		1318.839	-39	-2.603
2018-11-15		6141 etc rela	ＤＭＧ森精機	1534	1483	1500	1498		1354.092	-15	-0.991
2018-11-14		6141 etc rela	ＤＭＧ森精機	1545	1508	1530	1513		1367.651	-8	-0.526
2018-11-13		6141 etc rela	ＤＭＧ森精機	1522	1469	1520	1521		1374.883	-42	-2.687
2018-11-12		6141 etc rela	ＤＭＧ森精機	1581	1532	1550	1563		1412.848	-4	-0.255
2018-11-09		6141 etc rela	ＤＭＧ森精機	1610	1560	1606	1567		1416.463	-43	-2.671
2018-11-08		6141 etc rela	ＤＭＧ森精機	1758	1602	1750	1610		1455.333	-102	-5.958
2018-11-07		6141 etc rela	ＤＭＧ森精機	1828	1709	1780	1712		1547.534	-68	-3.82
2018-11-06		6141 etc rela	ＤＭＧ森精機	1802	1753	1768	1780		1609.001	26	1.482
2018-11-05		6141 etc rela	ＤＭＧ森精機	1770	1714	1739	1754		1585.499	-25	-1.405
2018-11-02		6141 etc rela	ＤＭＧ森精機	1792	1661	1667	1779		1608.097	123	7.428
2018-11-01		6141 etc rela	ＤＭＧ森精機	1657	1632	1646	1656		1496.913	21	1.284
2018-10-31		6141 etc rela	ＤＭＧ森精機	1642	1590	1601	1635		1477.931	61	3.875
2018-10-30		6141 etc rela	ＤＭＧ森精機	1586	1515	1521	1574		1422.791	33	2.141
2018-10-29		6141 etc rela	ＤＭＧ森精機	1580	1534	1557	1541		1392.961	-5	-0.323
2018-10-26		6141 etc rela	ＤＭＧ森精機	1582	1517	1577	1546		1397.481	-15	-0.961
2018-10-25		6141 etc rela	ＤＭＧ森精機	1587	1555	1581	1561		1411.04	-88	-5.337
2018-10-24		6141 etc rela	ＤＭＧ森精機	1687	1639	1680	1649		1490.586	-40	-2.368
2018-10-23		6141 etc rela	ＤＭＧ森精機	1738	1684	1722	1689		1526.743	-33	-1.916
2018-10-22		6141 etc rela	ＤＭＧ森精機	1746	1681	1697	1722		1556.573	-9	-0.52
2018-10-19		6141 etc rela	ＤＭＧ森精機	1735	1688	1718	1731		1564.708	-36	-2.037
2018-10-18		6141 etc rela	ＤＭＧ森精機	1813	1762	1797	1767		1597.25	-16	-0.897
2018-10-17		6141 etc rela	ＤＭＧ森精機	1815	1774	1798	1783		1611.713	25	1.422
2018-10-16		6141 etc rela	ＤＭＧ森精機	1759	1701	1716	1758		1589.115	36	2.091
2018-10-15		6141 etc rela	ＤＭＧ森精機	1754	1706	1732	1722		1556.573	-6	-0.347
2018-10-12		6141 etc rela	ＤＭＧ森精機	1737	1676	1686	1728		1561.997	30	1.767
2018-10-11		6141 etc rela	ＤＭＧ森精機	1741	1683	1700	1698		1534.879	-109	-6.032
2018-10-10		6141 etc rela	ＤＭＧ森精機	1825	1782	1810	1807		1633.407	-21	-1.149
2018-10-09		6141 etc rela	ＤＭＧ森精機	1858	1810	1848	1828		1652.39	-60	-3.178
2018-10-08		6141 etc rela	ＤＭＧ森精機	1888	1888	1888	1888		1706.626	0	0
2018-10-05		6141 etc rela	ＤＭＧ森精機	1904	1873	1892	1888		1706.626	-34	-1.769
2018-10-04		6141 etc rela	ＤＭＧ森精機	1965	1912	1945	1922		1737.36	23	1.211
2018-10-03		6141 etc rela	ＤＭＧ森精機	1948	1899	1947	1899		1716.569	-52	-2.665
2018-10-02		6141 etc rela	ＤＭＧ森精機	1977	1944	1944	1951		1763.574	30	1.562
2018-10-01		6141 etc rela	ＤＭＧ森精機	1929	1881	1895	1921		1736.456	23	1.212
2018-09-28		6141 etc rela	ＤＭＧ森精機	1927	1877	1922	1898		1715.665	19	1.011
2018-09-27		6141 etc rela	ＤＭＧ森精機	1920	1874	1876	1879		1698.49	-22	-1.157
2018-09-26		6141 etc rela	ＤＭＧ森精機	1927	1889	1914	1901		1718.377	-4	-0.21
2018-09-25		6141 etc rela	ＤＭＧ森精機	1914	1849	1890	1905		1721.993	-5	-0.262
2018-09-24		6141 etc rela	ＤＭＧ森精機	1910	1910	1910	1910		1726.512	0	0
2018-09-21		6141 etc rela	ＤＭＧ森精機	1916	1887	1892	1910		1726.512	53	2.854
2018-09-20		6141 etc rela	ＤＭＧ森精機	1895	1842	1886	1857		1678.604	-9	-0.482
2018-09-19		6141 etc rela	ＤＭＧ森精機	1892	1861	1880	1866		1686.739	42	2.303
2018-09-18		6141 etc rela	ＤＭＧ森精機	1842	1774	1798	1824		1648.774	21	1.165
2018-09-17		6141 etc rela	ＤＭＧ森精機	1803	1803	1803	1803		1629.792	0	0
2018-09-14		6141 etc rela	ＤＭＧ森精機	1817	1763	1768	1803		1629.792	66	3.8
2018-09-13		6141 etc rela	ＤＭＧ森精機	1755	1716	1726	1737		1570.132	22	1.283
2018-09-12		6141 etc rela	ＤＭＧ森精機	1745	1691	1745	1715		1550.246	-38	-2.168
2018-09-11		6141 etc rela	ＤＭＧ森精機	1764	1737	1760	1753		1584.595	9	0.516
2018-09-10		6141 etc rela	ＤＭＧ森精機	1765	1729	1734	1744		1576.46	8	0.461
2018-09-07		6141 etc rela	ＤＭＧ森精機	1765	1710	1764	1736		1569.228	-51	-2.854
2018-09-06		6141 etc rela	ＤＭＧ森精機	1804	1776	1792	1787		1615.329	2	0.112
2018-09-05		6141 etc rela	ＤＭＧ森精機	1799	1763	1784	1785		1613.521	-5	-0.279
2018-09-04		6141 etc rela	ＤＭＧ森精機	1810	1781	1790	1790		1618.041	-1	-0.056
2018-09-03		6141 etc rela	ＤＭＧ森精機	1839	1775	1838	1791		1618.944	-47	-2.557
2018-08-31		6141 etc rela	ＤＭＧ森精機	1843	1799	1825	1838		1661.429	-17	-0.916
2018-08-30		6141 etc rela	ＤＭＧ森精機	1874	1842	1858	1855		1676.796	27	1.477
2018-08-29		6141 etc rela	ＤＭＧ森精機	1852	1792	1803	1828		1652.39	8	0.44
2018-08-28		6141 etc rela	ＤＭＧ森精機	1860	1819	1831	1820		1645.158	23	1.28
2018-08-27		6141 etc rela	ＤＭＧ森精機	1804	1762	1764	1797		1624.368	47	2.686
2018-08-24		6141 etc rela	ＤＭＧ森精機	1763	1739	1763	1750		1581.883	7	0.402
2018-08-23		6141 etc rela	ＤＭＧ森精機	1767	1726	1762	1743		1575.556	-18	-1.022
2018-08-22		6141 etc rela	ＤＭＧ森精機	1774	1711	1711	1761		1591.827	64	3.771
2018-08-21		6141 etc rela	ＤＭＧ森精機	1713	1679	1701	1697		1533.975	-11	-0.644
2018-08-20		6141 etc rela	ＤＭＧ森精機	1717	1686	1693	1708		1543.918	14	0.826
2018-08-17		6141 etc rela	ＤＭＧ森精機	1716	1657	1666	1694		1531.263	47	2.854
2018-08-16		6141 etc rela	ＤＭＧ森精機	1651	1571	1586	1647		1488.778	12	0.734
2018-08-15		6141 etc rela	ＤＭＧ森精機	1671	1614	1670	1635		1477.931	-31	-1.861
2018-08-14		6141 etc rela	ＤＭＧ森精機	1670	1622	1630	1666		1505.953	52	3.222
2018-08-13		6141 etc rela	ＤＭＧ森精機	1650	1592	1650	1614		1458.948	-78	-4.61
2018-08-10		6141 etc rela	ＤＭＧ森精機	1740	1690	1740	1692		1529.455	-60	-3.425
2018-08-09		6141 etc rela	ＤＭＧ森精機	1782	1698	1698	1752		1583.691	75	4.472
2018-08-08		6141 etc rela	ＤＭＧ森精機	1752	1651	1705	1677		1515.896	-4	-0.238
2018-08-07		6141 etc rela	ＤＭＧ森精機	1700	1664	1670	1681		1519.512	15	0.9
2018-08-06		6141 etc rela	ＤＭＧ森精機	1683	1660	1668	1666		1505.953	-13	-0.774
2018-08-03		6141 etc rela	ＤＭＧ森精機	1683	1655	1662	1679		1517.704	17	1.023
2018-08-02		6141 etc rela	ＤＭＧ森精機	1704	1650	1691	1662		1502.337	-43	-2.522
2018-08-01		6141 etc rela	ＤＭＧ森精機	1713	1684	1709	1705		1541.206	4	0.235
2018-07-31		6141 etc rela	ＤＭＧ森精機	1712	1675	1687	1701		1537.591	14	0.83
2018-07-30		6141 etc rela	ＤＭＧ森精機	1696	1674	1678	1687		1524.935	3	0.178
2018-07-27		6141 etc rela	ＤＭＧ森精機	1687	1646	1656	1684		1522.224	30	1.814
2018-07-26		6141 etc rela	ＤＭＧ森精機	1684	1637	1657	1654		1495.106	15	0.915
2018-07-25		6141 etc rela	ＤＭＧ森精機	1707	1619	1622	1639		1481.547	24	1.486
2018-07-24		6141 etc rela	ＤＭＧ森精機	1626	1587	1588	1615		1459.852	42	2.67
2018-07-23		6141 etc rela	ＤＭＧ森精機	1577	1548	1573	1573		1421.887	-12	-0.757
2018-07-20		6141 etc rela	ＤＭＧ森精機	1633	1568	1617	1585		1432.734	-32	-1.979
2018-07-19		6141 etc rela	ＤＭＧ森精機	1618	1573	1574	1617		1461.66	54	3.455
2018-07-18		6141 etc rela	ＤＭＧ森精機	1584	1555	1564	1563		1412.848	29	1.89
2018-07-17		6141 etc rela	ＤＭＧ森精機	1582	1530	1581	1534		1386.634	-50	-3.157
2018-07-16		6141 etc rela	ＤＭＧ森精機	1584	1584	1584	1584		1431.83	0	0
2018-07-13		6141 etc rela	ＤＭＧ森精機	1611	1560	1584	1584		1431.83	23	1.473
2018-07-12		6141 etc rela	ＤＭＧ森精機	1587	1537	1576	1561		1411.04	-13	-0.826
2018-07-11		6141 etc rela	ＤＭＧ森精機	1592	1549	1574	1574		1422.791	-20	-1.255
2018-07-10		6141 etc rela	ＤＭＧ森精機	1607	1561	1571	1594		1440.87	60	3.911
2018-07-09		6141 etc rela	ＤＭＧ森精機	1544	1498	1520	1534		1386.634	30	1.995
2018-07-06		6141 etc rela	ＤＭＧ森精機	1516	1480	1487	1504		1359.516	34	2.313
2018-07-05		6141 etc rela	ＤＭＧ森精機	1506	1464	1483	1470		1328.782	-9	-0.609
2018-07-04		6141 etc rela	ＤＭＧ森精機	1498	1472	1494	1479		1336.917	-23	-1.531
2018-07-03		6141 etc rela	ＤＭＧ森精機	1544	1486	1527	1502		1357.708	-12	-0.793
2018-07-02		6141 etc rela	ＤＭＧ森精機	1575	1511	1540	1514		1368.555	-23	-1.496
2018-06-29		6141 etc rela	ＤＭＧ森精機	1539	1518	1537	1537		1389.345	0	0
2018-06-28		6141 etc rela	ＤＭＧ森精機	1545	1512	1531	1537		1389.345	-11	-0.711
2018-06-27		6141 etc rela	ＤＭＧ森精機	1606	1543	1600	1548		1399.289	-54	-3.371
2018-06-26		6141 etc rela	ＤＭＧ森精機	1609	1522	1532	1602		1425.503	41	2.627
2018-06-25		6141 etc rela	ＤＭＧ森精機	1604	1556	1593	1561		1389.02	-28	-1.762
2018-06-22		6141 etc rela	ＤＭＧ森精機	1600	1573	1586	1589		1413.935	-32	-1.974
2018-06-21		6141 etc rela	ＤＭＧ森精機	1653	1608	1624	1621		1442.409	-3	-0.185
2018-06-20		6141 etc rela	ＤＭＧ森精機	1630	1540	1600	1624		1445.079	20	1.247
2018-06-19		6141 etc rela	ＤＭＧ森精機	1649	1601	1640	1604		1427.282	-20	-1.232
2018-06-18		6141 etc rela	ＤＭＧ森精機	1681	1603	1681	1624		1445.079	-68	-4.019
2018-06-15		6141 etc rela	ＤＭＧ森精機	1736	1685	1731	1692		1505.587	-31	-1.799
2018-06-14		6141 etc rela	ＤＭＧ森精機	1755	1721	1751	1723		1533.172	-42	-2.38
2018-06-13		6141 etc rela	ＤＭＧ森精機	1773	1752	1760	1765		1570.545	-1	-0.057
2018-06-12		6141 etc rela	ＤＭＧ森精機	1815	1765	1807	1766		1571.434	-17	-0.953
2018-06-11		6141 etc rela	ＤＭＧ森精機	1804	1751	1800	1783		1586.561	-31	-1.709
2018-06-08		6141 etc rela	ＤＭＧ森精機	1840	1807	1838	1814		1614.146	-23	-1.252
2018-06-07		6141 etc rela	ＤＭＧ森精機	1852	1816	1823	1837		1634.612	40	2.226
2018-06-06		6141 etc rela	ＤＭＧ森精機	1800	1734	1798	1797		1599.019	-58	-3.127
2018-06-05		6141 etc rela	ＤＭＧ森精機	1878	1839	1867	1855		1650.629	1	0.054
2018-06-04		6141 etc rela	ＤＭＧ森精機	1865	1819	1836	1854		1649.739	60	3.344
2018-06-01		6141 etc rela	ＤＭＧ森精機	1815	1790	1805	1794		1596.35	-36	-1.967
2018-05-31		6141 etc rela	ＤＭＧ森精機	1859	1805	1854	1830		1628.383	16	0.882
2018-05-30		6141 etc rela	ＤＭＧ森精機	1843	1805	1833	1814		1614.146	-91	-4.777
2018-05-29		6141 etc rela	ＤＭＧ森精機	1930	1892	1925	1905		1695.12	-34	-1.753
2018-05-28		6141 etc rela	ＤＭＧ森精機	1944	1894	1929	1939		1725.374	6	0.31
2018-05-25		6141 etc rela	ＤＭＧ森精機	1979	1916	1979	1933		1720.035	-73	-3.639
2018-05-24		6141 etc rela	ＤＭＧ森精機	2090	1992	2084	2006		1784.993	-111	-5.243
2018-05-23		6141 etc rela	ＤＭＧ森精機	2161	2112	2130	2117		1883.763	-54	-2.487
2018-05-22		6141 etc rela	ＤＭＧ森精機	2215	2160	2190	2171		1931.814	-4	-0.184
2018-05-21		6141 etc rela	ＤＭＧ森精機	2183	2133	2133	2175		1935.374	55	2.594
2018-05-18		6141 etc rela	ＤＭＧ森精機	2134	2112	2129	2120		1886.433	9	0.426
2018-05-17		6141 etc rela	ＤＭＧ森精機	2122	2080	2108	2111		1878.425	5	0.237
2018-05-16		6141 etc rela	ＤＭＧ森精機	2136	2096	2128	2106		1873.975	-36	-1.681
2018-05-15		6141 etc rela	ＤＭＧ森精機	2166	2136	2162	2142		1906.009	-20	-0.925
2018-05-14		6141 etc rela	ＤＭＧ森精機	2164	2114	2149	2162		1923.806	11	0.511
2018-05-11		6141 etc rela	ＤＭＧ森精機	2152	2113	2146	2151		1914.018	-5	-0.232
2018-05-10		6141 etc rela	ＤＭＧ森精機	2161	2120	2150	2156		1918.467	5	0.232
2018-05-09		6141 etc rela	ＤＭＧ森精機	2185	2131	2144	2151		1914.018	45	2.137
2018-05-08		6141 etc rela	ＤＭＧ森精機	2140	2070	2070	2106		1873.975	70	3.438
2018-05-07		6141 etc rela	ＤＭＧ森精機	2088	2016	2086	2036		1811.688	-39	-1.88
2018-05-04		6141 etc rela	ＤＭＧ森精機	2075	2075	2075	2075		1846.391	0	0
2018-05-03		6141 etc rela	ＤＭＧ森精機	2075	2075	2075	2075		1846.391	0	0
2018-05-02		6141 etc rela	ＤＭＧ森精機	2082	2047	2078	2075		1846.391	7	0.338
2018-05-01		6141 etc rela	ＤＭＧ森精機	2084	2049	2062	2068		1840.162	11	0.535
2018-04-30		6141 etc rela	ＤＭＧ森精機	2057	2057	2057	2057		1830.374	0	0
2018-04-27		6141 etc rela	ＤＭＧ森精機	2060	2024	2040	2057		1830.374	-2	-0.097
2018-04-26		6141 etc rela	ＤＭＧ森精機	2079	2047	2070	2059		1832.154	12	0.586
2018-04-25		6141 etc rela	ＤＭＧ森精機	2049	1994	2003	2047		1821.476	-2	-0.098
2018-04-24		6141 etc rela	ＤＭＧ森精機	2050	1986	2006	2049		1823.255	71	3.589
2018-04-23		6141 etc rela	ＤＭＧ森精機	1983	1949	1958	1978		1760.078	27	1.384
2018-04-20		6141 etc rela	ＤＭＧ森精機	1961	1915	1961	1951		1736.052	-18	-0.914
2018-04-19		6141 etc rela	ＤＭＧ森精機	1994	1962	1962	1969		1752.069	27	1.39
2018-04-18		6141 etc rela	ＤＭＧ森精機	1949	1903	1905	1942		1728.044	54	2.86
2018-04-17		6141 etc rela	ＤＭＧ森精機	1918	1876	1898	1888		1679.993	-12	-0.632
2018-04-16		6141 etc rela	ＤＭＧ森精機	1925	1871	1922	1900		1690.671	-15	-0.783
2018-04-13		6141 etc rela	ＤＭＧ森精機	1944	1897	1904	1915		1704.019	30	1.592
2018-04-12		6141 etc rela	ＤＭＧ森精機	1940	1881	1940	1885		1677.324	-68	-3.482
2018-04-11		6141 etc rela	ＤＭＧ森精機	1979	1946	1970	1953		1737.832	20	1.035
2018-04-10		6141 etc rela	ＤＭＧ森精機	1941	1847	1861	1933		1720.035	62	3.314
2018-04-09		6141 etc rela	ＤＭＧ森精機	1887	1834	1880	1871		1664.866	-36	-1.888
2018-04-06		6141 etc rela	ＤＭＧ森精機	1972	1906	1956	1907		1696.9	-47	-2.405
2018-04-05		6141 etc rela	ＤＭＧ森精機	1979	1916	1979	1954		1738.722	1	0.051
2018-04-04		6141 etc rela	ＤＭＧ森精機	1978	1936	1960	1953		1737.832	12	0.618
2018-04-03		6141 etc rela	ＤＭＧ森精機	1960	1914	1951	1941		1727.154	-60	-2.999
2018-04-02		6141 etc rela	ＤＭＧ森精機	2042	1998	2000	2001		1780.544	13	0.654
2018-03-30		6141 etc rela	ＤＭＧ森精機	1999	1977	1990	1988		1768.976	30	1.532
2018-03-29		6141 etc rela	ＤＭＧ森精機	1995	1938	1993	1958		1742.281	-9	-0.458
2018-03-28		6141 etc rela	ＤＭＧ森精機	1969	1916	1920	1967		1750.29	4	0.204
2018-03-27		6141 etc rela	ＤＭＧ森精機	1980	1939	1939	1963		1746.73	74	3.917
2018-03-26		6141 etc rela	ＤＭＧ森精機	1890	1816	1830	1889		1680.883	23	1.233
2018-03-23		6141 etc rela	ＤＭＧ森精機	1900	1857	1879	1866		1660.417	-119	-5.995
2018-03-22		6141 etc rela	ＤＭＧ森精機	1990	1931	1939	1985		1766.306	39	2.004
2018-03-21		6141 etc rela	ＤＭＧ森精機	1946	1946	1946	1946		1731.603	0	0
2018-03-20		6141 etc rela	ＤＭＧ森精機	1962	1870	1875	1946		1731.603	39	2.045
2018-03-19		6141 etc rela	ＤＭＧ森精機	1939	1896	1915	1907		1696.9	-34	-1.752
2018-03-16		6141 etc rela	ＤＭＧ森精機	1979	1939	1970	1941		1727.154	-40	-2.019
2018-03-15		6141 etc rela	ＤＭＧ森精機	1997	1942	1992	1981		1762.747	-31	-1.541
2018-03-14		6141 etc rela	ＤＭＧ森精機	2024	1995	2011	2012		1790.332	-38	-1.854
2018-03-13		6141 etc rela	ＤＭＧ森精機	2051	2008	2020	2050		1824.145	-6	-0.292
2018-03-12		6141 etc rela	ＤＭＧ森精機	2059	2024	2048	2056		1829.484	76	3.838
2018-03-09		6141 etc rela	ＤＭＧ森精機	2005	1955	1974	1980		1761.857	39	2.009
2018-03-08		6141 etc rela	ＤＭＧ森精機	1992	1931	1990	1941		1727.154	-17	-0.868
2018-03-07		6141 etc rela	ＤＭＧ森精機	1989	1940	1970	1958		1742.281	-35	-1.756
2018-03-06		6141 etc rela	ＤＭＧ森精機	2011	1973	1984	1993		1773.425	69	3.586
2018-03-05		6141 etc rela	ＤＭＧ森精機	1978	1915	1955	1924		1712.027	-61	-3.073
2018-03-02		6141 etc rela	ＤＭＧ森精機	2018	1973	2005	1985		1766.306	-110	-5.251
2018-03-01		6141 etc rela	ＤＭＧ森精機	2147	2084	2147	2095		1864.187	-85	-3.899
2018-02-28		6141 etc rela	ＤＭＧ森精機	2211	2179	2206	2180		1939.823	-27	-1.223
2018-02-27		6141 etc rela	ＤＭＧ森精機	2222	2163	2166	2207		1963.848	70	3.276
2018-02-26		6141 etc rela	ＤＭＧ森精機	2206	2133	2206	2137		1901.56	-33	-1.521
2018-02-23		6141 etc rela	ＤＭＧ森精機	2176	2109	2123	2170		1930.925	19	0.883
2018-02-22		6141 etc rela	ＤＭＧ森精機	2164	2121	2144	2151		1914.018	-15	-0.693
2018-02-21		6141 etc rela	ＤＭＧ森精機	2202	2149	2160	2166		1927.365	17	0.791
2018-02-20		6141 etc rela	ＤＭＧ森精機	2180	2139	2180	2149		1912.238	-58	-2.628
2018-02-19		6141 etc rela	ＤＭＧ森精機	2209	2133	2141	2207		1963.848	96	4.548
2018-02-16		6141 etc rela	ＤＭＧ森精機	2129	2073	2095	2111		1878.425	27	1.296
2018-02-15		6141 etc rela	ＤＭＧ森精機	2100	2034	2049	2084		1854.399	59	2.914
2018-02-14		6141 etc rela	ＤＭＧ森精機	2135	2011	2110	2025		1801.9	-11	-0.54
2018-02-13		6141 etc rela	ＤＭＧ森精機	2151	2028	2150	2036		1811.688	-68	-3.232
2018-02-12		6141 etc rela	ＤＭＧ森精機	2104	2104	2104	2104		1872.196	0	0
2018-02-09		6141 etc rela	ＤＭＧ森精機	2134	2077	2102	2104		1872.196	-168	-7.394
2018-02-08		6141 etc rela	ＤＭＧ森精機	2282	2222	2248	2272		2021.687	58	2.62
2018-02-07		6141 etc rela	ＤＭＧ森精機	2392	2213	2383	2214		1970.077	-19	-0.851
2018-02-06		6141 etc rela	ＤＭＧ森精機	2269	2121	2121	2233		1986.984	-188	-7.765
2018-02-05		6141 etc rela	ＤＭＧ森精機	2450	2403	2427	2421		2154.271	-100	-3.967
2018-02-02		6141 etc rela	ＤＭＧ森精機	2573	2501	2556	2521		2243.254	-48	-1.868
2018-02-01		6141 etc rela	ＤＭＧ森精機	2572	2505	2505	2569		2285.965	84	3.38
2018-01-31		6141 etc rela	ＤＭＧ森精機	2524	2484	2502	2485		2211.22	-44	-1.74
2018-01-30		6141 etc rela	ＤＭＧ森精機	2625	2510	2595	2529		2250.372	-92	-3.51
2018-01-29		6141 etc rela	ＤＭＧ森精機	2630	2553	2560	2621		2332.236	94	3.72
2018-01-26		6141 etc rela	ＤＭＧ森精機	2579	2518	2560	2527		2248.593	-19	-0.746
2018-01-25		6141 etc rela	ＤＭＧ森精機	2602	2542	2600	2546		2265.499	-91	-3.451
2018-01-24		6141 etc rela	ＤＭＧ森精機	2747	2612	2733	2637		2346.474	-81	-2.98
2018-01-23		6141 etc rela	ＤＭＧ森精機	2731	2688	2715	2718		2418.55	21	0.779
2018-01-22		6141 etc rela	ＤＭＧ森精機	2697	2653	2682	2697		2399.863	22	0.822
2018-01-19		6141 etc rela	ＤＭＧ森精機	2676	2597	2600	2675		2380.287	99	3.843
2018-01-18		6141 etc rela	ＤＭＧ森精機	2647	2572	2631	2576		2292.194	-23	-0.885
2018-01-17		6141 etc rela	ＤＭＧ森精機	2605	2554	2569	2599		2312.66	1	0.038
2018-01-16		6141 etc rela	ＤＭＧ森精機	2600	2532	2571	2598		2311.77	29	1.129
2018-01-15		6141 etc rela	ＤＭＧ森精機	2619	2566	2590	2569		2285.965	13	0.509
2018-01-12		6141 etc rela	ＤＭＧ森精機	2571	2499	2500	2556		2274.397	65	2.609
2018-01-11		6141 etc rela	ＤＭＧ森精機	2491	2424	2428	2491		2216.559	38	1.549
2018-01-10		6141 etc rela	ＤＭＧ森精機	2495	2432	2495	2453		2182.745	-41	-1.644
2018-01-09		6141 etc rela	ＤＭＧ森精機	2495	2450	2470	2494		2219.229	61	2.507
2018-01-08		6141 etc rela	ＤＭＧ森精機	2433	2433	2433	2433		2164.949	0	0
2018-01-05		6141 etc rela	ＤＭＧ森精機	2436	2408	2415	2433		2164.949	37	1.544
2018-01-04		6141 etc rela	ＤＭＧ森精機	2396	2359	2370	2396		2132.025	65	2.789
2018-01-03		6141 etc rela	ＤＭＧ森精機	2331	2331	2331	2331		2074.187	0	0
2018-01-02		6141 etc rela	ＤＭＧ森精機	2331	2331	2331	2331		2074.187	0	0
2018-01-01		6141 etc rela	ＤＭＧ森精機	2331	2331	2331	2331		2074.187	0	0