| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 6849 etc rela | 日本光電工業 | 1656 | 1639 | 1650.5 | 1639 | 390300 | -13.5 | -0.817 | 76.846 | |
| 2025-07-14 | 15:30 | 6849 etc rela | 日本光電工業 | 1658.5 | 1644.5 | 1650 | 1652.5 | 220700 | 2.5 | 0.152 | -25.136 | |
| 2025-07-11 | 15:30 | 6849 etc rela | 日本光電工業 | 1663 | 1644 | 1654.5 | 1650 | 294800 | 12.5 | 0.763 | -46.931 | |
| 2025-07-10 | 15:30 | 6849 etc rela | 日本光電工業 | 1651.5 | 1625 | 1650 | 1637.5 | 555500 | -19 | -1.147 | 23.885 | |
| 2025-07-09 | 15:30 | 6849 etc rela | 日本光電工業 | 1656.5 | 1641 | 1649 | 1656.5 | 448400 | 21.5 | 1.315 | -26.068 | |
| 2025-07-08 | 15:30 | 6849 etc rela | 日本光電工業 | 1654.5 | 1620 | 1621 | 1635 | 606500 | 12 | 0.739 | 30.402 | |
| 2025-07-07 | 15:30 | 6849 etc rela | 日本光電工業 | 1648 | 1621.5 | 1640 | 1623 | 465100 | -27 | -1.636 | 10.554 | |
| 2025-07-04 | 15:30 | 6849 etc rela | 日本光電工業 | 1701.5 | 1649 | 1699.5 | 1650 | 420700 | -42 | -2.482 | 63.633 | |
| 2025-07-03 | 15:30 | 6849 etc rela | 日本光電工業 | 1701 | 1680 | 1690 | 1692 | 257100 | -6 | -0.353 | -29.426 | |
| 2025-07-02 | 15:30 | 6849 etc rela | 日本光電工業 | 1712.5 | 1695.5 | 1699 | 1698 | 364300 | -8.5 | -0.498 | 7.941 | |
| 2025-07-01 | 15:30 | 6849 etc rela | 日本光電工業 | 1729 | 1701 | 1705 | 1706.5 | 337500 | -9.5 | -0.554 | -37.326 | |
| 2025-06-30 | 15:30 | 6849 etc rela | 日本光電工業 | 1731.5 | 1713 | 1715 | 1716 | 538500 | 5 | 0.292 | -32.451 | |
| 2025-06-27 | 15:30 | 6849 etc rela | 日本光電工業 | 1727.5 | 1698 | 1720 | 1711 | 797200 | -5.5 | -0.32 | 71.847 | |
| 2025-06-26 | 15:30 | 6849 etc rela | 日本光電工業 | 1731.5 | 1711.5 | 1717 | 1716.5 | 463900 | -0.5 | -0.029 | -18.955 | |
| 2025-06-25 | 15:30 | 6849 etc rela | 日本光電工業 | 1725.5 | 1696 | 1712 | 1717 | 572400 | 17 | 1 | 26.749 | |
| 2025-06-24 | 15:30 | 6849 etc rela | 日本光電工業 | 1714 | 1689 | 1700 | 1700 | 451600 | 0 | 0 | -44.336 | |
| 2025-06-23 | 15:30 | 6849 etc rela | 日本光電工業 | 1700 | 1657 | 1685.5 | 1700 | 811300 | 6.5 | 0.384 | 6.975 | |
| 2025-06-20 | 15:30 | 6849 etc rela | 日本光電工業 | 1731.5 | 1692.5 | 1694 | 1693.5 | 758400 | -9.5 | -0.558 | 101.917 | |
| 2025-06-19 | 15:30 | 6849 etc rela | 日本光電工業 | 1715.5 | 1694.5 | 1708.5 | 1703 | 375600 | 1 | 0.059 | -32.976 | |
| 2025-06-18 | 15:30 | 6849 etc rela | 日本光電工業 | 1706 | 1682.5 | 1690 | 1702 | 560400 | -2.5 | -0.147 | 55.451 | |
| 2025-06-17 | 15:30 | 6849 etc rela | 日本光電工業 | 1724.5 | 1697 | 1700 | 1704.5 | 360500 | 6 | 0.353 | -16.474 | |
| 2025-06-16 | 15:30 | 6849 etc rela | 日本光電工業 | 1716.5 | 1681.5 | 1709 | 1698.5 | 431600 | 14.5 | 0.861 | -17.853 | |
| 2025-06-13 | 15:30 | 6849 etc rela | 日本光電工業 | 1717.5 | 1684 | 1716 | 1684 | 525400 | -32 | -1.865 | 0.922 | |
| 2025-06-12 | 15:30 | 6849 etc rela | 日本光電工業 | 1724.5 | 1709 | 1719.5 | 1716 | 520600 | 6 | 0.351 | 5.942 | |
| 2025-06-11 | 15:30 | 6849 etc rela | 日本光電工業 | 1725 | 1697.5 | 1714 | 1710 | 491400 | 0.5 | 0.029 | -6.293 | |
| 2025-06-10 | 15:30 | 6849 etc rela | 日本光電工業 | 1722 | 1701 | 1704 | 1709.5 | 524400 | -3.5 | -0.204 | 22.638 | |
| 2025-06-09 | 15:30 | 6849 etc rela | 日本光電工業 | 1744.5 | 1707.5 | 1736 | 1713 | 427600 | -30 | -1.721 | -36.68 | |
| 2025-06-06 | 15:30 | 6849 etc rela | 日本光電工業 | 1749 | 1729.5 | 1737 | 1743 | 675300 | 21 | 1.22 | 8.902 | |
| 2025-06-05 | 15:30 | 6849 etc rela | 日本光電工業 | 1736.5 | 1710.5 | 1731 | 1722 | 620100 | 3.5 | 0.204 | 1.806 | |
| 2025-06-04 | 15:30 | 6849 etc rela | 日本光電工業 | 1743 | 1708.5 | 1710 | 1718.5 | 609100 | 25 | 1.476 | -5.021 | |
| 2025-06-03 | 15:30 | 6849 etc rela | 日本光電工業 | 1700 | 1667.5 | 1675 | 1693.5 | 641300 | 10.5 | 0.624 | -21.08 | |
| 2025-06-02 | 15:30 | 6849 etc rela | 日本光電工業 | 1701.5 | 1668.5 | 1691 | 1683 | 812600 | -35.5 | -2.066 | -50.086 | |
| 2025-05-30 | 15:30 | 6849 etc rela | 日本光電工業 | 1744 | 1651.5 | 1653.5 | 1718.5 | 1628000 | 34.5 | 2.049 | 53.353 | |
| 2025-05-29 | 15:30 | 6849 etc rela | 日本光電工業 | 1684 | 1645.5 | 1651.5 | 1684 | 1061600 | 44 | 2.683 | 1.871 | |
| 2025-05-28 | 15:30 | 6849 etc rela | 日本光電工業 | 1669.5 | 1631.5 | 1661 | 1640 | 1042100 | -12.5 | -0.756 | 54.339 | |
| 2025-05-27 | 15:30 | 6849 etc rela | 日本光電工業 | 1695.5 | 1651.5 | 1685.5 | 1652.5 | 675200 | -40.5 | -2.392 | 2.257 | |
| 2025-05-26 | 15:30 | 6849 etc rela | 日本光電工業 | 1711 | 1678.5 | 1695.5 | 1693 | 660300 | 10 | 0.594 | -44.624 | |
| 2025-05-23 | 15:30 | 6849 etc rela | 日本光電工業 | 1696 | 1640 | 1650 | 1683 | 1192400 | 21 | 1.264 | -53.894 | |
| 2025-05-22 | 15:30 | 6849 etc rela | 日本光電工業 | 1737 | 1662 | 1699 | 1662 | 2586200 | -170.5 | -9.304 | 206.931 | |
| 2025-05-21 | 15:30 | 6849 etc rela | 日本光電工業 | 1841 | 1785 | 1815 | 1832.5 | 842600 | 48 | 2.69 | -23.747 | |
| 2025-05-20 | 15:30 | 6849 etc rela | 日本光電工業 | 1843 | 1765.5 | 1825 | 1784.5 | 1105000 | -34.5 | -1.897 | 17.541 | |
| 2025-05-19 | 15:30 | 6849 etc rela | 日本光電工業 | 1843.5 | 1801.5 | 1827 | 1819 | 940100 | 4.5 | 0.248 | 3.421 | |
| 2025-05-16 | 15:30 | 6849 etc rela | 日本光電工業 | 1838.5 | 1791.5 | 1810 | 1814.5 | 909000 | 10.5 | 0.582 | -31.5 | |
| 2025-05-15 | 15:30 | 6849 etc rela | 日本光電工業 | 1822.5 | 1716.5 | 1756.5 | 1804 | 1327000 | -1 | -0.055 | -6.536 | |
| 2025-05-14 | 15:30 | 6849 etc rela | 日本光電工業 | 1840 | 1744 | 1744 | 1805 | 1419800 | 50 | 2.849 | 77.276 | |
| 2025-05-13 | 15:30 | 6849 etc rela | 日本光電工業 | 1792 | 1752 | 1766 | 1755 | 800900 | 17 | 0.978 | 37.494 | |
| 2025-05-12 | 15:30 | 6849 etc rela | 日本光電工業 | 1745 | 1724.5 | 1739 | 1738 | 582500 | -5 | -0.287 | -0.41 | |
| 2025-05-09 | 15:30 | 6849 etc rela | 日本光電工業 | 1755 | 1725 | 1730.5 | 1743 | 584900 | 23 | 1.337 | 37.981 | |
| 2025-05-08 | 15:30 | 6849 etc rela | 日本光電工業 | 1721.5 | 1692.5 | 1711 | 1720 | 423900 | 1.5 | 0.087 | -21.485 | |
| 2025-05-07 | 15:30 | 6849 etc rela | 日本光電工業 | 1742 | 1714.5 | 1717 | 1718.5 | 539900 | -10.5 | -0.607 | 13.187 | |
| 2025-05-02 | 15:30 | 6849 etc rela | 日本光電工業 | 1741.5 | 1705.5 | 1709 | 1729 | 477000 | 16 | 0.934 | 7.287 | |
| 2025-05-01 | 14:52 | 6849 etc rela | 日本光電工業 | 1722 | 1698.5 | 1717 | 1713 | 444600 | -12 | -0.696 | -35.19 | |
| 2025-04-30 | 15:30 | 6849 etc rela | 日本光電工業 | 1737 | 1714.5 | 1715 | 1725 | 686000 | 22 | 1.292 | 10.592 | |
| 2025-04-28 | 10:07 | 6849 etc rela | 日本光電工業 | 1721.5 | 1693 | 1720 | 1703 | 620300 | -27 | -1.561 | 73.802 | |
| 2025-04-25 | 15:30 | 6849 etc rela | 日本光電工業 | 1757 | 1729.5 | 1739.5 | 1730 | 356900 | -9 | -0.518 | 37.375 | |
| 2025-04-24 | 15:30 | 6849 etc rela | 日本光電工業 | 1757.5 | 1729 | 1752 | 1739 | 259800 | -2.5 | -0.144 | -33.775 | |
| 2025-04-23 | 15:30 | 6849 etc rela | 日本光電工業 | 1760.5 | 1727 | 1746.5 | 1741.5 | 392300 | 42 | 2.471 | -39.896 | |
| 2025-04-22 | 15:30 | 6849 etc rela | 日本光電工業 | 1712.5 | 1680 | 1700 | 1699.5 | 652700 | -7.5 | -0.439 | -20.577 | |
| 2025-04-21 | 15:30 | 6849 etc rela | 日本光電工業 | 1757.5 | 1688.5 | 1749 | 1707 | 821800 | -68 | -3.831 | 157.86 | |
| 2025-04-18 | 15:30 | 6849 etc rela | 日本光電工業 | 1789 | 1758 | 1770.5 | 1775 | 318700 | -1.5 | -0.084 | 31.044 | |
| 2025-04-17 | 15:30 | 6849 etc rela | 日本光電工業 | 1782 | 1763.5 | 1776 | 1776.5 | 243200 | 22.5 | 1.283 | -29.914 | |
| 2025-04-16 | 15:30 | 6849 etc rela | 日本光電工業 | 1795.5 | 1741 | 1795.5 | 1754 | 347000 | -42.5 | -2.366 | 64.144 | |
| 2025-04-15 | 15:30 | 6849 etc rela | 日本光電工業 | 1825.5 | 1789 | 1821 | 1796.5 | 211400 | 3 | 0.167 | -43.941 | |
| 2025-04-14 | 15:30 | 6849 etc rela | 日本光電工業 | 1829 | 1793.5 | 1803.5 | 1793.5 | 377100 | 10 | 0.561 | -18.658 | |
| 2025-04-11 | 15:30 | 6849 etc rela | 日本光電工業 | 1788.5 | 1705 | 1768.5 | 1783.5 | 463600 | -65 | -3.516 | -17.845 | |
| 2025-04-10 | 15:30 | 6849 etc rela | 日本光電工業 | 1866.5 | 1819.5 | 1830 | 1848.5 | 564300 | 129 | 7.502 | -40.032 | |
| 2025-04-09 | 15:30 | 6849 etc rela | 日本光電工業 | 1767 | 1700 | 1761.5 | 1719.5 | 941000 | -59.5 | -3.345 | 29.489 | |
| 2025-04-08 | 15:30 | 6849 etc rela | 日本光電工業 | 1814.5 | 1758.5 | 1763.5 | 1779 | 726700 | 75.5 | 4.432 | -29.821 | |
| 2025-04-07 | 15:30 | 6849 etc rela | 日本光電工業 | 1755.5 | 1680 | 1690 | 1703.5 | 1035500 | -173.5 | -9.243 | 12.116 | |
| 2025-04-04 | 15:30 | 6849 etc rela | 日本光電工業 | 1961 | 1871 | 1903 | 1877 | 923600 | -23.5 | -1.237 | 65.936 | |
| 2025-04-03 | 15:30 | 6849 etc rela | 日本光電工業 | 1907 | 1880 | 1886 | 1900.5 | 556600 | -63.5 | -3.233 | 17.749 | |
| 2025-04-02 | 15:30 | 6849 etc rela | 日本光電工業 | 2000 | 1957 | 2000 | 1964 | 472700 | -50.5 | -2.507 | 10.007 | |
| 2025-04-01 | 15:30 | 6849 etc rela | 日本光電工業 | 2030.5 | 1996.5 | 2027.5 | 2014.5 | 429700 | 11 | 0.549 | -34.983 | |
| 2025-03-31 | 15:30 | 6849 etc rela | 日本光電工業 | 2010 | 1984 | 2010 | 2003.5 | 660900 | -38.5 | -1.885 | -12.079 | |
| 2025-03-28 | 15:30 | 6849 etc rela | 日本光電工業 | 2094 | 2030.5 | 2085.5 | 2042 | 751700 | -71 | -3.36 | 2.244 | |
| 2025-03-27 | 15:30 | 6849 etc rela | 日本光電工業 | 2117.5 | 2051 | 2056.5 | 2113 | 735200 | 53.5 | 2.598 | 21.702 | |
| 2025-03-26 | 15:30 | 6849 etc rela | 日本光電工業 | 2077 | 2045.5 | 2062.5 | 2059.5 | 604100 | -7 | -0.339 | 80.814 | |
| 2025-03-25 | 15:30 | 6849 etc rela | 日本光電工業 | 2085 | 2049.5 | 2050 | 2066.5 | 334100 | 19.5 | 0.953 | -30.728 | |
| 2025-03-24 | 15:30 | 6849 etc rela | 日本光電工業 | 2093 | 2029.5 | 2078.5 | 2047 | 482300 | -40 | -1.917 | -49.713 | |
| 2025-03-21 | 15:30 | 6849 etc rela | 日本光電工業 | 2134.5 | 2087 | 2125 | 2087 | 959100 | -44.5 | -2.088 | 120.179 | |
| 2025-03-19 | 15:30 | 6849 etc rela | 日本光電工業 | 2138.5 | 2101 | 2103 | 2131.5 | 435600 | 29.5 | 1.403 | -39.643 | |
| 2025-03-18 | 15:30 | 6849 etc rela | 日本光電工業 | 2148.5 | 2095 | 2143 | 2102 | 721700 | -41 | -1.913 | 13.368 | |
| 2025-03-17 | 15:30 | 6849 etc rela | 日本光電工業 | 2176.5 | 2111 | 2122 | 2143 | 636600 | 41 | 1.951 | -0.686 | |
| 2025-03-14 | 15:30 | 6849 etc rela | 日本光電工業 | 2113 | 2075.5 | 2085 | 2102 | 641000 | 0.5 | 0.024 | 29.626 | |
| 2025-03-13 | 15:30 | 6849 etc rela | 日本光電工業 | 2155.5 | 2101.5 | 2150.5 | 2101.5 | 494500 | -62 | -2.866 | 13.184 | |
| 2025-03-12 | 15:30 | 6849 etc rela | 日本光電工業 | 2183 | 2150.5 | 2156 | 2163.5 | 436900 | 13 | 0.605 | -11.487 | |
| 2025-03-11 | 15:30 | 6849 etc rela | 日本光電工業 | 2160.5 | 2130 | 2150 | 2150.5 | 493600 | -8.5 | -0.394 | 8.056 | |
| 2025-03-10 | 15:30 | 6849 etc rela | 日本光電工業 | 2186.5 | 2147.5 | 2150 | 2159 | 456800 | 12 | 0.559 | 9.808 | |
| 2025-03-07 | 15:30 | 6849 etc rela | 日本光電工業 | 2167.5 | 2100.5 | 2162.5 | 2147 | 416000 | -15.5 | -0.717 | -26.476 | |
| 2025-03-06 | 15:30 | 6849 etc rela | 日本光電工業 | 2167 | 2139 | 2154 | 2162.5 | 565800 | 37.5 | 1.765 | -21.786 | |
| 2025-03-05 | 15:30 | 6849 etc rela | 日本光電工業 | 2154 | 2109.5 | 2135.5 | 2125 | 723400 | -23.5 | -1.094 | 43.96 | |
| 2025-03-04 | 15:30 | 6849 etc rela | 日本光電工業 | 2178 | 2143 | 2155 | 2148.5 | 502500 | -23.5 | -1.082 | 5.634 | |
| 2025-03-03 | 15:30 | 6849 etc rela | 日本光電工業 | 2187 | 2153 | 2167 | 2172 | 475700 | 5 | 0.231 | -24.022 | |
| 2025-02-28 | 15:30 | 6849 etc rela | 日本光電工業 | 2186 | 2155 | 2171 | 2167 | 626100 | -26.5 | -1.208 | 17.821 | |
| 2025-02-27 | 15:30 | 6849 etc rela | 日本光電工業 | 2202 | 2147 | 2156 | 2193.5 | 531400 | 5.5 | 0.251 | -32.461 | |
| 2025-02-26 | 15:30 | 6849 etc rela | 日本光電工業 | 2206 | 2156.5 | 2186 | 2188 | 786800 | -25.5 | -1.152 | 24.75 | |
| 2025-02-25 | 15:30 | 6849 etc rela | 日本光電工業 | 2254 | 2155.5 | 2158 | 2213.5 | 630700 | 5.5 | 0.249 | -2.895 | |
| 2025-02-21 | 15:30 | 6849 etc rela | 日本光電工業 | 2238 | 2198 | 2211.5 | 2208 | 649500 | -11.5 | -0.518 | -9.123 | |
| 2025-02-20 | 15:30 | 6849 etc rela | 日本光電工業 | 2259.5 | 2203 | 2213.5 | 2219.5 | 714700 | -87 | -3.772 | 39.535 | |
| 2025-02-19 | 15:30 | 6849 etc rela | 日本光電工業 | 2316.5 | 2271 | 2288.5 | 2306.5 | 512200 | -6.5 | -0.281 | 4.809 | |
| 2025-02-18 | 15:30 | 6849 etc rela | 日本光電工業 | 2329 | 2294 | 2301 | 2313 | 488700 | 12 | 0.522 | -6.182 | |
| 2025-02-17 | 15:30 | 6849 etc rela | 日本光電工業 | 2358 | 2298 | 2321 | 2301 | 520900 | 1.5 | 0.065 | 34.426 | |
| 2025-02-14 | 15:30 | 6849 etc rela | 日本光電工業 | 2308 | 2235 | 2275 | 2299.5 | 387500 | 24.5 | 1.077 | -21.352 | |
| 2025-02-13 | 15:30 | 6849 etc rela | 日本光電工業 | 2314.5 | 2259 | 2270.5 | 2275 | 492700 | 13.5 | 0.597 | 5.98 | |
| 2025-02-12 | 15:30 | 6849 etc rela | 日本光電工業 | 2302.5 | 2236 | 2250 | 2261.5 | 464900 | 25.5 | 1.14 | -1.899 | |
| 2025-02-10 | 15:30 | 6849 etc rela | 日本光電工業 | 2252 | 2174.5 | 2230.5 | 2236 | 473900 | -17 | -0.755 | -33.169 | |
| 2025-02-07 | 15:30 | 6849 etc rela | 日本光電工業 | 2309 | 2219 | 2300 | 2253 | 709100 | -47 | -2.043 | -58.44 | |
| 2025-02-06 | 15:30 | 6849 etc rela | 日本光電工業 | 2465 | 2240.5 | 2370.5 | 2300 | 1706200 | 145 | 6.729 | 216.902 | |
| 2025-02-05 | 15:30 | 6849 etc rela | 日本光電工業 | 2203.5 | 2144.5 | 2155 | 2155 | 538400 | -15 | -0.691 | 78.811 | |
| 2025-02-04 | 15:30 | 6849 etc rela | 日本光電工業 | 2225 | 2169 | 2208.5 | 2170 | 301100 | -23.5 | -1.071 | -47.516 | |
| 2025-02-03 | 15:30 | 6849 etc rela | 日本光電工業 | 2204.5 | 2169 | 2179 | 2193.5 | 573700 | -26.5 | -1.194 | 59.45 | |
| 2025-01-31 | 15:30 | 6849 etc rela | 日本光電工業 | 2236 | 2214 | 2235.5 | 2220 | 359800 | -12 | -0.538 | 17.582 | |
| 2025-01-30 | 15:30 | 6849 etc rela | 日本光電工業 | 2261 | 2222.5 | 2247 | 2232 | 306000 | -15 | -0.668 | 22.253 | |
| 2025-01-29 | 15:30 | 6849 etc rela | 日本光電工業 | 2265.5 | 2247 | 2257 | 2247 | 250300 | 1 | 0.045 | -27.638 | |
| 2025-01-28 | 15:30 | 6849 etc rela | 日本光電工業 | 2264 | 2231 | 2234.5 | 2246 | 345900 | 26 | 1.171 | -28.973 | |
| 2025-01-27 | 15:30 | 6849 etc rela | 日本光電工業 | 2220 | 2117 | 2118.5 | 2220 | 487000 | 103 | 4.865 | 19.627 | |
| 2025-01-24 | 15:30 | 6849 etc rela | 日本光電工業 | 2164.5 | 2112.5 | 2124.5 | 2117 | 407100 | -5.5 | -0.259 | 40.622 | |
| 2025-01-23 | 15:30 | 6849 etc rela | 日本光電工業 | 2135 | 2119.5 | 2127.5 | 2122.5 | 289500 | -15.5 | -0.725 | -5.639 | |
| 2025-01-22 | 15:30 | 6849 etc rela | 日本光電工業 | 2141.5 | 2118.5 | 2128 | 2138 | 306800 | 31 | 1.471 | 50.245 | |
| 2025-01-21 | 15:30 | 6849 etc rela | 日本光電工業 | 2115.5 | 2100 | 2111 | 2107 | 204200 | 12.5 | 0.597 | -22.357 | |
| 2025-01-20 | 15:30 | 6849 etc rela | 日本光電工業 | 2105 | 2063 | 2070 | 2094.5 | 263000 | 41.5 | 2.021 | -34.085 | |
| 2025-01-17 | 15:30 | 6849 etc rela | 日本光電工業 | 2066.5 | 2037.5 | 2064 | 2053 | 399000 | -14 | -0.677 | -0.3 | |
| 2025-01-16 | 15:30 | 6849 etc rela | 日本光電工業 | 2084 | 2030.5 | 2031 | 2067 | 400200 | 36.5 | 1.798 | -19.574 | |
| 2025-01-15 | 15:30 | 6849 etc rela | 日本光電工業 | 2030.5 | 1999 | 2013 | 2030.5 | 497600 | 13.5 | 0.669 | -31.013 | |
| 2025-01-14 | 15:30 | 6849 etc rela | 日本光電工業 | 2061.5 | 2002 | 2044 | 2017 | 721300 | -25.5 | -1.248 | 1.879 | |
| 2025-01-10 | 15:30 | 6849 etc rela | 日本光電工業 | 2059.5 | 2010 | 2042.5 | 2042.5 | 708000 | -20.5 | -0.994 | 52.586 | |
| 2025-01-09 | 15:30 | 6849 etc rela | 日本光電工業 | 2091 | 2046 | 2086.5 | 2063 | 464000 | -27.5 | -1.315 | 27.473 | |
| 2025-01-08 | 15:30 | 6849 etc rela | 日本光電工業 | 2101 | 2067 | 2073.5 | 2090.5 | 364000 | -5 | -0.239 | 19.188 | |
| 2025-01-07 | 15:30 | 6849 etc rela | 日本光電工業 | 2118 | 2094.5 | 2100.5 | 2095.5 | 305400 | -5 | -0.238 | -10.282 | |
| 2025-01-06 | 15:30 | 6849 etc rela | 日本光電工業 | 2159 | 2099 | 2150 | 2100.5 | 340400 | -55.5 | -2.574 | -20.523 | |
| 2024-12-30 | 15:30 | 6849 etc rela | 日本光電工業 | 2180.5 | 2149.5 | 2170.5 | 2156 | 428300 | -16 | -0.737 | 53.568 | |
| 2024-12-27 | 15:30 | 6849 etc rela | 日本光電工業 | 2175 | 2138 | 2159.5 | 2172 | 278900 | 12.5 | 0.579 | 0.577 | |
| 2024-12-26 | 13:54 | 6849 etc rela | 日本光電工業 | 2165 | 2141.5 | 2157 | 2159.5 | 277300 | 14.5 | 0.676 | 14.303 | |
| 2024-12-25 | 15:30 | 6849 etc rela | 日本光電工業 | 2152 | 2123 | 2141 | 2145 | 242600 | -6.5 | -0.302 | 9.923 | |
| 2024-12-24 | 15:30 | 6849 etc rela | 日本光電工業 | 2180 | 2143.5 | 2171 | 2151.5 | 220700 | -23 | -1.058 | -37.105 | |
| 2024-12-23 | 15:30 | 6849 etc rela | 日本光電工業 | 2179.5 | 2151.5 | 2173 | 2174.5 | 350900 | 26.5 | 1.234 | -17.162 | |
| 2024-12-20 | 15:30 | 6849 etc rela | 日本光電工業 | 2174.5 | 2137.5 | 2155 | 2148 | 423600 | -6.5 | -0.302 | -0.353 | |
| 2024-12-19 | 15:30 | 6849 etc rela | 日本光電工業 | 2162 | 2112 | 2120 | 2154.5 | 425100 | 13.5 | 0.631 | 40.529 | |
| 2024-12-18 | 15:30 | 6849 etc rela | 日本光電工業 | 2158.5 | 2128 | 2154.5 | 2141 | 302500 | -30 | -1.382 | -37.28 | |
| 2024-12-17 | 15:30 | 6849 etc rela | 日本光電工業 | 2201.5 | 2145 | 2151 | 2171 | 482300 | 24 | 1.118 | 6.233 | |
| 2024-12-16 | 15:30 | 6849 etc rela | 日本光電工業 | 2158 | 2111.5 | 2123.5 | 2147 | 454000 | 17 | 0.798 | -11.484 | |
| 2024-12-13 | 15:30 | 6849 etc rela | 日本光電工業 | 2136.5 | 2088.5 | 2088.5 | 2130 | 512900 | 13.5 | 0.638 | -5.282 | |
| 2024-12-12 | 15:30 | 6849 etc rela | 日本光電工業 | 2125 | 2097.5 | 2123 | 2116.5 | 541500 | 0 | 0 | 34.568 | |
| 2024-12-11 | 15:30 | 6849 etc rela | 日本光電工業 | 2124.5 | 2095 | 2113.5 | 2116.5 | 402400 | 10 | 0.475 | -43.697 | |
| 2024-12-10 | 15:30 | 6849 etc rela | 日本光電工業 | 2124.5 | 2069 | 2086.5 | 2106.5 | 714700 | 20 | 0.959 | 86.217 | |
| 2024-12-09 | 15:30 | 6849 etc rela | 日本光電工業 | 2093 | 2062 | 2076 | 2086.5 | 383800 | 15 | 0.724 | -3.665 | |
| 2024-12-06 | 15:30 | 6849 etc rela | 日本光電工業 | 2137.5 | 2071.5 | 2110 | 2071.5 | 398400 | -21 | -1.004 | -45.305 | |
| 2024-12-05 | 15:30 | 6849 etc rela | 日本光電工業 | 2104 | 2053.5 | 2084 | 2092.5 | 728400 | 33.5 | 1.627 | 2.476 | |
| 2024-12-04 | 15:30 | 6849 etc rela | 日本光電工業 | 2079.5 | 2030.5 | 2069 | 2059 | 710800 | -42.5 | -2.022 | -18.858 | |
| 2024-12-03 | 15:30 | 6849 etc rela | 日本光電工業 | 2125 | 2039 | 2100 | 2101.5 | 876000 | -2 | -0.095 | 76.471 | |
| 2024-12-02 | 15:30 | 6849 etc rela | 日本光電工業 | 2124 | 2087 | 2123.5 | 2103.5 | 496400 | -23 | -1.082 | 38.698 | |
| 2024-11-29 | 15:30 | 6849 etc rela | 日本光電工業 | 2144.5 | 2109.5 | 2133.5 | 2126.5 | 357900 | -7 | -0.328 | -0.941 | |
| 2024-11-28 | 15:30 | 6849 etc rela | 日本光電工業 | 2151 | 2107 | 2125 | 2133.5 | 361300 | 23.5 | 1.114 | -15.088 | |
| 2024-11-27 | 09:45 | 6849 etc rela | 日本光電工業 | 2140 | 2096 | 2129 | 2110 | 425500 | -30 | -1.402 | -11.74 | |
| 2024-11-26 | 09:18 | 6849 etc rela | 日本光電工業 | 2144.5 | 2095 | 2109 | 2140 | 482100 | 31.5 | 1.494 | -38.594 | |
| 2024-11-25 | 15:30 | 6849 etc rela | 日本光電工業 | 2188.5 | 2105 | 2183.5 | 2108.5 | 785100 | -54.5 | -2.52 | 121.28 | |
| 2024-11-22 | 15:30 | 6849 etc rela | 日本光電工業 | 2199.5 | 2162 | 2186.5 | 2163 | 354800 | -11.5 | -0.529 | 8.502 | |
| 2024-11-21 | 15:30 | 6849 etc rela | 日本光電工業 | 2183.5 | 2139 | 2183 | 2174.5 | 327000 | -10 | -0.458 | 7.921 | |
| 2024-11-20 | 15:30 | 6849 etc rela | 日本光電工業 | 2194 | 2168.5 | 2180.5 | 2184.5 | 303000 | 0.5 | 0.023 | -21.421 | |
| 2024-11-19 | 15:30 | 6849 etc rela | 日本光電工業 | 2204 | 2174 | 2195.5 | 2184 | 385600 | -11.5 | -0.524 | -42.916 | |
| 2024-11-18 | 15:30 | 6849 etc rela | 日本光電工業 | 2206.5 | 2158 | 2173.5 | 2195.5 | 675500 | 4.5 | 0.205 | 54.577 | |
| 2024-11-15 | 15:30 | 6849 etc rela | 日本光電工業 | 2212.5 | 2134 | 2156.5 | 2191 | 437000 | 29 | 1.341 | -9.841 | |
| 2024-11-14 | 15:30 | 6849 etc rela | 日本光電工業 | 2197 | 2158.5 | 2169.5 | 2162 | 484700 | -21 | -0.962 | -0.656 | |
| 2024-11-13 | 15:30 | 6849 etc rela | 日本光電工業 | 2244.5 | 2174 | 2244 | 2183 | 487900 | -51.5 | -2.305 | -13.89 | |
| 2024-11-12 | 15:30 | 6849 etc rela | 日本光電工業 | 2250 | 2209 | 2226 | 2234.5 | 566600 | 8 | 0.359 | 6.304 | |
| 2024-11-11 | 15:30 | 6849 etc rela | 日本光電工業 | 2252 | 2210 | 2240 | 2226.5 | 533000 | -3 | -0.135 | -34.075 | |
| 2024-11-08 | 15:30 | 6849 etc rela | 日本光電工業 | 2273 | 2156 | 2167 | 2229.5 | 808500 | -42 | -1.849 | -23.949 | |
| 2024-11-07 | 15:30 | 6849 etc rela | 日本光電工業 | 2286 | 2238 | 2241.5 | 2271.5 | 1063100 | 12 | 0.531 | 90.52 | |
| 2024-11-06 | 15:30 | 6849 etc rela | 日本光電工業 | 2287 | 2242.5 | 2254.5 | 2259.5 | 558000 | 27 | 1.209 | 22.826 | |
| 2024-11-05 | 15:30 | 6849 etc rela | 日本光電工業 | 2265 | 2230.5 | 2242.5 | 2232.5 | 454300 | -1.5 | -0.067 | -3.627 | |
| 2024-11-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2299 | 2226 | 2258.5 | 2234 | 471400 | -55 | -2.403 | 14.752 | |
| 2024-10-31 | 15:00 | 6849 etc rela | 日本光電工業 | 2296.5 | 2268.5 | 2275 | 2289 | 410800 | 21 | 0.926 | -71.604 | |
| 2024-10-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2289 | 2259.5 | 2268 | 2268 | 1446700 | 6 | 0.265 | 245.604 | |
| 2024-10-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2264.5 | 2221.5 | 2255 | 2262 | 418600 | 6.5 | 0.288 | -15.554 | |
| 2024-10-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2261 | 2203.5 | 2213 | 2255.5 | 495700 | 51.5 | 2.337 | -17.19 | |
| 2024-10-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2227 | 2187.5 | 2194.5 | 2204 | 598600 | 6.5 | 0.296 | 40.814 | |
| 2024-10-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2220.5 | 2185 | 2192.5 | 2197.5 | 425100 | 10.5 | 0.48 | 0.024 | |
| 2024-10-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2227 | 2186 | 2190 | 2187 | 425000 | 12 | 0.552 | -5.197 | |
| 2024-10-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2217 | 2172 | 2211 | 2175 | 448300 | -35.5 | -1.606 | -41.551 | |
| 2024-10-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2233 | 2185 | 2204 | 2210.5 | 767000 | -16.5 | -0.741 | -56.184 | |
| 2024-10-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2297 | 2194.5 | 2229.5 | 2227 | 1750500 | 147.5 | 7.093 | 431.259 | |
| 2024-10-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2107 | 2076 | 2100 | 2079.5 | 329500 | -20.5 | -0.976 | -30.146 | |
| 2024-10-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2130 | 2078.5 | 2082 | 2100 | 471700 | -1.5 | -0.071 | -0.548 | |
| 2024-10-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2132.5 | 2101.5 | 2117 | 2101.5 | 474300 | -4.5 | -0.214 | 1.607 | |
| 2024-10-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2129 | 2096.5 | 2110 | 2106 | 466800 | -4 | -0.19 | -8.935 | |
| 2024-10-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2134.5 | 2101 | 2125 | 2110 | 512600 | 15 | 0.716 | -4.33 | |
| 2024-10-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2141.5 | 2085 | 2118.5 | 2095 | 535800 | -30 | -1.412 | 3.697 | |
| 2024-10-08 | 15:00 | 6849 etc rela | 日本光電工業 | 2125 | 2065 | 2071 | 2125 | 516700 | 25 | 1.19 | -51.778 | |
| 2024-10-07 | 15:00 | 6849 etc rela | 日本光電工業 | 2116 | 2056 | 2071.5 | 2100 | 1071500 | 44 | 2.14 | 11.58 | |
| 2024-10-04 | 15:00 | 6849 etc rela | 日本光電工業 | 2095 | 2055.5 | 2078.5 | 2056 | 960300 | -7 | -0.339 | -15.66 | |
| 2024-10-03 | 15:00 | 6849 etc rela | 日本光電工業 | 2130 | 2060 | 2125 | 2063 | 1138600 | -20 | -0.96 | 27.332 | |
| 2024-10-02 | 15:00 | 6849 etc rela | 日本光電工業 | 2111.5 | 2068.5 | 2092.5 | 2083 | 894200 | -59.5 | -2.777 | 83.463 | |
| 2024-10-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2162.5 | 2126.5 | 2135 | 2142.5 | 487400 | 15.5 | 0.729 | 0.911 | |
| 2024-09-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2147 | 2110 | 2116.5 | 2127 | 483000 | -82.5 | -3.734 | -0.882 | |
| 2024-09-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2210 | 2153.5 | 2161 | 2209.5 | 487300 | 11.5 | 0.523 | -50.341 | |
| 2024-09-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2199 | 2100 | 2113.5 | 2198 | 981300 | 104.5 | 4.992 | 108.654 | |
| 2024-09-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2119 | 2077 | 2100 | 2093.5 | 470300 | -25.5 | -1.203 | -3.031 | |
| 2024-09-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2150 | 2115 | 2115 | 2119 | 485000 | 26.5 | 1.266 | -60.518 | |
| 2024-09-20 | 15:00 | 6849 etc rela | 日本光電工業 | 2134 | 2080 | 2114 | 2092.5 | 1228400 | 39 | 1.899 | -12.232 | |
| 2024-09-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2128.5 | 2050.5 | 2119 | 2053.5 | 1399600 | -43.5 | -2.074 | 7.274 | |
| 2024-09-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2108 | 2054.5 | 2079.5 | 2097 | 1304700 | 34 | 1.648 | 66.65 | |
| 2024-09-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2108.5 | 2033.5 | 2084 | 2063 | 782900 | 3.5 | 0.17 | -41.575 | |
| 2024-09-13 | 15:00 | 6849 etc rela | 日本光電工業 | 2107 | 2030.5 | 2045.5 | 2059.5 | 1340000 | 15 | 0.734 | 88.176 | |
| 2024-09-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2066.5 | 2012.5 | 2027 | 2044.5 | 712100 | 53 | 2.661 | 34.333 | |
| 2024-09-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1997.5 | 1953.5 | 1977.5 | 1991.5 | 530100 | 13.5 | 0.683 | -17.776 | |
| 2024-09-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1993.5 | 1955 | 1975.5 | 1978 | 644700 | 39 | 2.011 | 6.001 | |
| 2024-09-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1963 | 1900.5 | 1913 | 1939 | 608200 | -22 | -1.122 | 57.402 | |
| 2024-09-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1977.5 | 1938 | 1945.5 | 1961 | 386400 | 28 | 1.449 | -33.483 | |
| 2024-09-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1973 | 1920 | 1925 | 1933 | 580900 | 8 | 0.416 | 18.527 | |
| 2024-09-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1950 | 1915 | 1932.5 | 1925 | 490100 | -47.5 | -2.408 | 15.345 | |
| 2024-09-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1997 | 1965.5 | 1965.5 | 1972.5 | 424900 | 1.5 | 0.076 | 23.986 | |
| 2024-09-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1992 | 1948.5 | 1978.5 | 1971 | 342700 | 10.5 | 0.536 | -43.243 | |
| 2024-08-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2000 | 1946.5 | 1977.5 | 1960.5 | 603800 | 4 | 0.204 | -45.094 | |
| 2024-08-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1980 | 1931 | 1971.5 | 1956.5 | 1099700 | -15 | -0.761 | 95.294 | |
| 2024-08-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1986.5 | 1928.5 | 1978 | 1971.5 | 563100 | -6.5 | -0.329 | 12.306 | |
| 2024-08-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2006 | 1946 | 1966 | 1978 | 501400 | 12 | 0.61 | 21.61 | |
| 2024-08-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1989 | 1931 | 1978.5 | 1966 | 412300 | -26.5 | -1.33 | -31.761 | |
| 2024-08-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2059 | 1991 | 2023.5 | 1992.5 | 604200 | -15.5 | -0.772 | -30.183 | |
| 2024-08-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2017 | 1976.5 | 1996.5 | 2008 | 865400 | 12.5 | 0.626 | -22.774 | |
| 2024-08-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2000 | 1926 | 1942 | 1995.5 | 1120600 | 48.5 | 2.491 | 204.098 | |
| 2024-08-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1953 | 1918.5 | 1937 | 1947 | 368500 | 45.5 | 2.393 | -46.594 | |
| 2024-08-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1931 | 1894 | 1910 | 1901.5 | 690000 | -8.5 | -0.445 | 17.188 | |
| 2024-08-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1914 | 1844.5 | 1853 | 1910 | 588800 | 74.5 | 4.059 | 32.255 | |
| 2024-08-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1888.5 | 1829 | 1852 | 1835.5 | 445200 | -11 | -0.596 | -45.879 | |
| 2024-08-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1854 | 1805.5 | 1829 | 1846.5 | 822600 | 41.5 | 2.299 | -3.439 | |
| 2024-08-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1750.5 | 1765.5 | 1805 | 851900 | 29 | 1.633 | -10.824 | |
| 2024-08-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1853.5 | 1740 | 1823.5 | 1776 | 955300 | -7.5 | -0.421 | 51.251 | |
| 2024-08-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1767 | 1777 | 1783.5 | 631600 | 6.5 | 0.366 | -60.071 | |
| 2024-08-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1816 | 1631.5 | 1643 | 1777 | 1581800 | 83.5 | 4.931 | -51.087 | |
| 2024-08-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1621 | 1688 | 1693.5 | 3233900 | 98 | 6.142 | 108.37 | |
| 2024-08-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1720 | 1595.5 | 1700 | 1595.5 | 1552000 | -500 | -23.861 | 140.322 | |
| 2024-08-02 | 15:00 | 6849 etc rela | 日本光電工業 | 2209 | 2070 | 2207.5 | 2095.5 | 645800 | -138.5 | -6.2 | 24.744 | |
| 2024-08-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2301.5 | 2201 | 2272.5 | 2234 | 517700 | -79 | -3.415 | 9.381 | |
| 2024-07-31 | 15:00 | 6849 etc rela | 日本光電工業 | 2320.5 | 2242 | 2263 | 2313 | 473300 | 39 | 1.715 | 26.348 | |
| 2024-07-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2316 | 2258.5 | 2307 | 2274 | 374600 | -33.5 | -1.452 | 14.277 | |
| 2024-07-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2344 | 2284 | 2300 | 2307.5 | 327800 | 28.5 | 1.251 | 8.471 | |
| 2024-07-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2309.5 | 2258.5 | 2298 | 2279 | 302200 | -11.5 | -0.502 | -26.65 | |
| 2024-07-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2336 | 2283 | 2323.5 | 2290.5 | 412000 | -38.5 | -1.653 | 49.059 | |
| 2024-07-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2383.5 | 2323.5 | 2382 | 2329 | 276400 | -58.5 | -2.45 | -1.777 | |
| 2024-07-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2423 | 2386.5 | 2409 | 2387.5 | 281400 | -12 | -0.5 | -13.175 | |
| 2024-07-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2446.5 | 2375 | 2430.5 | 2399.5 | 324100 | -39.5 | -1.62 | -8.187 | |
| 2024-07-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2439 | 2383 | 2390 | 2439 | 353000 | 28.5 | 1.182 | -14.3 | |
| 2024-07-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2419 | 2328 | 2336 | 2410.5 | 411900 | 53 | 2.248 | -16.127 | |
| 2024-07-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2392 | 2336.5 | 2352 | 2357.5 | 491100 | 62 | 2.701 | 71.234 | |
| 2024-07-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2298 | 2263 | 2274 | 2295.5 | 286800 | 24 | 1.057 | -39.108 | |
| 2024-07-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2316.5 | 2257 | 2284 | 2271.5 | 471000 | -46 | -1.985 | 21.08 | |
| 2024-07-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2388.5 | 2316.5 | 2379 | 2317.5 | 389000 | -36.5 | -1.551 | 22.52 | |
| 2024-07-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2358.5 | 2322.5 | 2344 | 2354 | 317500 | 10 | 0.427 | 0.348 | |
| 2024-07-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2352 | 2307 | 2325 | 2344 | 316400 | 31.5 | 1.362 | -7.485 | |
| 2024-07-08 | 15:00 | 6849 etc rela | 日本光電工業 | 2359 | 2312.5 | 2355 | 2312.5 | 342000 | -42.5 | -1.805 | -1.554 | |
| 2024-07-05 | 15:00 | 6849 etc rela | 日本光電工業 | 2370.5 | 2327.5 | 2349 | 2355 | 347400 | -29 | -1.216 | -19.172 | |
| 2024-07-04 | 15:00 | 6849 etc rela | 日本光電工業 | 2416.5 | 2354 | 2398 | 2384 | 429800 | 13 | 0.548 | -20.052 | |
| 2024-07-03 | 15:00 | 6849 etc rela | 日本光電工業 | 2388 | 2319 | 2323.5 | 2371 | 537600 | 53 | 2.286 | 37.917 | |
| 2024-07-02 | 15:00 | 6849 etc rela | 日本光電工業 | 2341.5 | 2300.5 | 2308.5 | 2318 | 389800 | 9.5 | 0.412 | 10.144 | |
| 2024-07-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2354 | 2291 | 2348 | 2308.5 | 353900 | -15.5 | -0.667 | 1.404 | |
| 2024-06-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2336 | 2302.5 | 2333 | 2324 | 349000 | -25.5 | -1.085 | 4.304 | |
| 2024-06-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2350 | 2294 | 2302 | 2349.5 | 334600 | 31.5 | 1.359 | -18.35 | |
| 2024-06-26 | 15:00 | 6849 etc rela | 日本光電工業 | 4698 | 4604 | 4638 | 4636 | 204900 | -72 | -1.529 | -3.758 | |
| 2024-06-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2377.5 | 2340.5 | 2351.5 | 2354 | 425800 | 2.5 | 0.106 | -38.699 | |
| 2024-06-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2382 | 2320 | 2325 | 2351.5 | 694600 | 46 | 1.995 | -3.42 | |
| 2024-06-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2332.5 | 2281 | 2288.5 | 2305.5 | 719200 | -18 | -0.775 | 84.316 | |
| 2024-06-20 | 15:00 | 6849 etc rela | 日本光電工業 | 2360.5 | 2318 | 2335.5 | 2323.5 | 390200 | -14.5 | -0.62 | -26.764 | |
| 2024-06-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2382.5 | 2318.5 | 2351.5 | 2338 | 532800 | -40 | -1.682 | -3.268 | |
| 2024-06-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2405 | 2330 | 2332 | 2378 | 550800 | 39 | 1.667 | 28.451 | |
| 2024-06-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2347 | 2320 | 2326 | 2339 | 428800 | 3.5 | 0.15 | -50.949 | |
| 2024-06-14 | 15:00 | 6849 etc rela | 日本光電工業 | 2340 | 2274 | 2282.5 | 2335.5 | 874200 | 27 | 1.17 | 84.508 | |
| 2024-06-13 | 15:00 | 6849 etc rela | 日本光電工業 | 2330.5 | 2300 | 2328 | 2308.5 | 473800 | -12.5 | -0.539 | -31.013 | |
| 2024-06-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2383 | 2318.5 | 2375.5 | 2321 | 686800 | -40.5 | -1.715 | 81.597 | |
| 2024-06-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2386.5 | 2348.5 | 2348.5 | 2361.5 | 378200 | 3.5 | 0.148 | 10.52 | |
| 2024-06-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2383.5 | 2352.5 | 2369.5 | 2358 | 342200 | 2.5 | 0.106 | -16.496 | |
| 2024-06-07 | 15:00 | 6849 etc rela | 日本光電工業 | 2398.5 | 2345.5 | 2380 | 2355.5 | 409800 | -25 | -1.05 | 5.239 | |
| 2024-06-06 | 15:00 | 6849 etc rela | 日本光電工業 | 2427.5 | 2376 | 2418.5 | 2380.5 | 389400 | -37 | -1.531 | -31.899 | |
| 2024-06-05 | 15:00 | 6849 etc rela | 日本光電工業 | 2436.5 | 2375.5 | 2404 | 2417.5 | 571800 | -9.5 | -0.391 | 23.339 | |
| 2024-06-04 | 15:00 | 6849 etc rela | 日本光電工業 | 2460.5 | 2421.5 | 2440 | 2427 | 463600 | 19.5 | 0.81 | 22.257 | |
| 2024-06-03 | 15:00 | 6849 etc rela | 日本光電工業 | 2418 | 2378.5 | 2406.5 | 2407.5 | 379200 | 10 | 0.417 | -46.935 | |
| 2024-05-31 | 15:00 | 6849 etc rela | 日本光電工業 | 2409.5 | 2334 | 2346.5 | 2397.5 | 714600 | 71.5 | 3.074 | 20.669 | |
| 2024-05-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2349.5 | 2257 | 2277.5 | 2326 | 592200 | 53 | 2.332 | 11.232 | |
| 2024-05-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2333 | 2271 | 2315.5 | 2273 | 532400 | -42.5 | -1.835 | 56.865 | |
| 2024-05-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2325 | 2291 | 2297.5 | 2315.5 | 339400 | 9.5 | 0.412 | -31.902 | |
| 2024-05-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2316 | 2283 | 2299.5 | 2306 | 498400 | 9.5 | 0.414 | -23.276 | |
| 2024-05-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2298.5 | 2205 | 2205 | 2296.5 | 649600 | 61 | 2.729 | 38.33 | |
| 2024-05-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2257.5 | 2225.5 | 2232 | 2235.5 | 469600 | 13 | 0.585 | 0.213 | |
| 2024-05-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2252 | 2210.5 | 2235.5 | 2222.5 | 468600 | 20 | 0.908 | 20.587 | |
| 2024-05-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2273 | 2202.5 | 2251.5 | 2202.5 | 388600 | -34.5 | -1.542 | -33.276 | |
| 2024-05-20 | 15:00 | 6849 etc rela | 日本光電工業 | 2285 | 2237 | 2250 | 2237 | 582400 | 46.5 | 2.123 | 27.663 | |
| 2024-05-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2230 | 2174 | 2180 | 2190.5 | 456200 | 10.5 | 0.482 | -1.766 | |
| 2024-05-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2194.5 | 2142 | 2162 | 2180 | 464400 | 75 | 3.563 | -4.444 | |
| 2024-05-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2212 | 2102.5 | 2212 | 2105 | 486000 | -107 | -4.837 | -50.368 | |
| 2024-05-14 | 15:00 | 6849 etc rela | 日本光電工業 | 2306 | 2193 | 2300 | 2212 | 979200 | 36.5 | 1.678 | 284.603 | |
| 2024-05-13 | 15:00 | 6849 etc rela | 日本光電工業 | 2192 | 2153 | 2153 | 2175.5 | 254600 | 12 | 0.555 | -23.406 | |
| 2024-05-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2178.5 | 2152.5 | 2155 | 2163.5 | 332400 | 5.5 | 0.255 | 18.46 | |
| 2024-05-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2171.5 | 2126.5 | 2154.5 | 2158 | 280600 | 24 | 1.125 | -52.214 | |
| 2024-05-08 | 15:00 | 6849 etc rela | 日本光電工業 | 2143.5 | 2101 | 2122.5 | 2134 | 587200 | -5.5 | -0.257 | 1.521 | |
| 2024-05-07 | 15:00 | 6849 etc rela | 日本光電工業 | 2172.5 | 2127.5 | 2161 | 2139.5 | 578400 | -33 | -1.519 | 222.049 | |
| 2024-05-02 | 15:00 | 6849 etc rela | 日本光電工業 | 2181 | 2142.5 | 2150 | 2172.5 | 179600 | 13.5 | 0.625 | -10.469 | |
| 2024-05-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2163.5 | 2121.5 | 2121.5 | 2159 | 200600 | 9 | 0.419 | -24.756 | |
| 2024-04-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2155 | 2120 | 2149 | 2150 | 266600 | 15 | 0.703 | -44.156 | |
| 2024-04-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2148.5 | 2095.5 | 2105 | 2135 | 477400 | 16 | 0.755 | 17.528 | |
| 2024-04-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2146 | 2116.5 | 2135 | 2119 | 406200 | -16 | -0.749 | 0.594 | |
| 2024-04-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2137.5 | 2105.5 | 2113 | 2135 | 403800 | 30.5 | 1.449 | -32.924 | |
| 2024-04-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2155.5 | 2100 | 2117 | 2104.5 | 602000 | 12 | 0.573 | 23.361 | |
| 2024-04-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2115 | 2085 | 2115 | 2092.5 | 488000 | 44.5 | 2.173 | -42.656 | |
| 2024-04-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2098.5 | 2044 | 2070 | 2048 | 851000 | -8 | -0.389 | 42.213 | |
| 2024-04-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2078.5 | 2020.5 | 2026 | 2056 | 598400 | 44.5 | 2.212 | 67.151 | |
| 2024-04-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2096.5 | 2011.5 | 2091 | 2011.5 | 358000 | -91.5 | -4.351 | -33.728 | |
| 2024-04-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2121 | 2053.5 | 2063 | 2103 | 540200 | 31 | 1.496 | 6.59 | |
| 2024-04-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2084 | 2042.5 | 2067.5 | 2072 | 506800 | -6 | -0.289 | -50.479 | |
| 2024-04-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2087 | 2040.5 | 2045 | 2078 | 1023400 | 68 | 3.383 | 64.164 | |
| 2024-04-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2021 | 1994 | 1995 | 2010 | 623400 | 43.5 | 2.212 | 82.387 | |
| 2024-04-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2005 | 1965.5 | 1980 | 1966.5 | 341800 | -17 | -0.857 | -27.059 | |
| 2024-04-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2001.5 | 1946.5 | 1956 | 1983.5 | 468600 | 26.5 | 1.354 | 29.091 | |
| 2024-04-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1957 | 1934 | 1951 | 1957 | 363000 | 18.5 | 0.954 | -15.816 | |
| 2024-04-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1950.5 | 1905 | 1921 | 1938.5 | 431200 | 13 | 0.675 | 7.908 | |
| 2024-04-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1964.5 | 1913.5 | 1953 | 1925.5 | 399600 | -3 | -0.156 | -48.185 | |
| 2024-04-03 | 15:00 | 6849 etc rela | 日本光電工業 | 2006.5 | 1914 | 1982.5 | 1928.5 | 771200 | -38 | -1.932 | 24.508 | |
| 2024-04-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1989.5 | 1943 | 1965 | 1966.5 | 619400 | -33.5 | -1.675 | 117.639 | |
| 2024-04-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2026.5 | 1980 | 2018 | 2000 | 284600 | -2 | -0.1 | 17.216 | |
| 2024-03-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2008.5 | 1978 | 1990 | 2002 | 242800 | -2.5 | -0.125 | -33.113 | |
| 2024-03-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2028.5 | 1991 | 1998 | 2004.5 | 363000 | 1.5 | 0.075 | -25.979 | |
| 2024-03-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2023 | 1968.5 | 1980.5 | 2003 | 490400 | 22.5 | 1.136 | 145.938 | |
| 2024-03-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1984.5 | 1957.5 | 1962 | 1980.5 | 199400 | 10.5 | 0.533 | -12.773 | |
| 2024-03-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2014.5 | 1966 | 2008 | 1970 | 228600 | -38 | -1.892 | -2.391 | |
| 2024-03-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2049.5 | 2005.5 | 2046.5 | 2008 | 234200 | -40.5 | -1.977 | -37.58 | |
| 2024-03-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2051 | 2022 | 2031.5 | 2048.5 | 375200 | 21 | 1.036 | 34 | |
| 2024-03-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2031 | 2000.5 | 2003 | 2027.5 | 280000 | 8.5 | 0.421 | 50.7 | |
| 2024-03-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2023.5 | 1981.5 | 1994 | 2019 | 185800 | 25 | 1.254 | -57.307 | |
| 2024-03-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2019 | 1980.5 | 2015 | 1994 | 435200 | -8 | -0.4 | 46.433 | |
| 2024-03-14 | 15:00 | 6849 etc rela | 日本光電工業 | 2015.5 | 1985 | 2015 | 2002 | 297200 | -1.5 | -0.075 | -48.042 | |
| 2024-03-13 | 15:00 | 6849 etc rela | 日本光電工業 | 2019 | 1987 | 2011 | 2003.5 | 572000 | -42.5 | -2.077 | 56.284 | |
| 2024-03-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2051.5 | 1998.5 | 2040 | 2046 | 366000 | 5 | 0.245 | -27.063 | |
| 2024-03-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2041 | 2008 | 2020 | 2041 | 501800 | -1 | -0.049 | 2.325 | |
| 2024-03-08 | 15:00 | 6849 etc rela | 日本光電工業 | 2051 | 2018.5 | 2022.5 | 2042 | 490400 | -15.5 | -0.753 | -13.08 | |
| 2024-03-07 | 15:00 | 6849 etc rela | 日本光電工業 | 2059 | 2017 | 2050 | 2057.5 | 564200 | -1 | -0.049 | 43.782 | |
| 2024-03-06 | 15:00 | 6849 etc rela | 日本光電工業 | 2070 | 2045 | 2049 | 2058.5 | 392400 | -11.5 | -0.556 | 28.656 | |
| 2024-03-05 | 15:00 | 6849 etc rela | 日本光電工業 | 2089.5 | 2036.5 | 2053 | 2070 | 305000 | 0.5 | 0.024 | -6.614 | |
| 2024-03-04 | 15:00 | 6849 etc rela | 日本光電工業 | 2110 | 2060 | 2090 | 2069.5 | 326600 | -25.5 | -1.217 | -28.565 | |
| 2024-03-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2117.5 | 2073.5 | 2078 | 2095 | 457200 | 23 | 1.11 | -38.68 | |
| 2024-02-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2081 | 2030 | 2039 | 2072 | 745600 | 43 | 2.119 | 67.1 | |
| 2024-02-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2060.5 | 2027 | 2050 | 2029 | 446200 | -21 | -1.024 | 11.161 | |
| 2024-02-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2056.5 | 2017 | 2028 | 2050 | 401400 | 7 | 0.343 | 0.753 | |
| 2024-02-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2075.5 | 2035.5 | 2058 | 2043 | 398400 | -21 | -1.017 | 26.718 | |
| 2024-02-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2069 | 2049 | 2058 | 2064 | 314400 | -17 | -0.817 | -9.028 | |
| 2024-02-21 | 15:00 | 6849 etc rela | 日本光電工業 | 2091.5 | 2051 | 2074.5 | 2081 | 345600 | 6.5 | 0.313 | 36.063 | |
| 2024-02-20 | 15:00 | 6849 etc rela | 日本光電工業 | 2093.5 | 2064.5 | 2086.5 | 2074.5 | 254000 | -16.5 | -0.789 | -6.342 | |
| 2024-02-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2103 | 2077.5 | 2077.5 | 2091 | 271200 | 13.5 | 0.65 | -49.327 | |
| 2024-02-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2113.5 | 2054 | 2090 | 2077.5 | 535200 | 2.5 | 0.12 | 7.686 | |
| 2024-02-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2131.5 | 2067 | 2122 | 2075 | 497000 | -21 | -1.002 | -0.04 | |
| 2024-02-14 | 15:00 | 6849 etc rela | 日本光電工業 | 2147.5 | 2096 | 2124 | 2096 | 497200 | -8.5 | -0.404 | -22.939 | |
| 2024-02-13 | 15:00 | 6849 etc rela | 日本光電工業 | 2115.5 | 2059 | 2085.5 | 2104.5 | 645200 | 4 | 0.19 | 7.498 | |
| 2024-02-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2106 | 2031 | 2036 | 2100.5 | 600200 | 55 | 2.689 | -21.089 | |
| 2024-02-08 | 15:00 | 6849 etc rela | 日本光電工業 | 2061 | 1999.5 | 2015 | 2045.5 | 760600 | 52 | 2.608 | -5.539 | |
| 2024-02-07 | 15:00 | 6849 etc rela | 日本光電工業 | 2002.5 | 1947.5 | 2002 | 1993.5 | 805200 | -43.5 | -2.135 | -4.665 | |
| 2024-02-06 | 15:00 | 6849 etc rela | 日本光電工業 | 2097.5 | 2022.5 | 2080 | 2037 | 844600 | -66.5 | -3.161 | -39.036 | |
| 2024-02-05 | 15:00 | 6849 etc rela | 日本光電工業 | 2219 | 2084 | 2182.5 | 2103.5 | 1385400 | -144 | -6.407 | 171.434 | |
| 2024-02-02 | 15:00 | 6849 etc rela | 日本光電工業 | 2270 | 2245.5 | 2249.5 | 2247.5 | 510400 | -0.5 | -0.022 | 46.751 | |
| 2024-02-01 | 15:00 | 6849 etc rela | 日本光電工業 | 2259.5 | 2240 | 2249.5 | 2248 | 347800 | -6.5 | -0.288 | -7.154 | |
| 2024-01-31 | 15:00 | 6849 etc rela | 日本光電工業 | 2259 | 2233 | 2237 | 2254.5 | 374600 | -12.5 | -0.551 | 61.744 | |
| 2024-01-30 | 15:00 | 6849 etc rela | 日本光電工業 | 2276.5 | 2252.5 | 2260.5 | 2267 | 231600 | -1.5 | -0.066 | -23.005 | |
| 2024-01-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2277.5 | 2242.5 | 2255.5 | 2268.5 | 300800 | 40.5 | 1.818 | 4.372 | |
| 2024-01-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2268.5 | 2228 | 2245.5 | 2228 | 288200 | -39 | -1.72 | -15.434 | |
| 2024-01-25 | 15:00 | 6849 etc rela | 日本光電工業 | 2272.5 | 2236 | 2236 | 2267 | 340800 | 31 | 1.386 | -18.663 | |
| 2024-01-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2269 | 2231.5 | 2257 | 2236 | 419000 | -56 | -2.443 | 16.389 | |
| 2024-01-23 | 15:00 | 6849 etc rela | 日本光電工業 | 2323 | 2285 | 2292.5 | 2292 | 360000 | 4 | 0.175 | 8.173 | |
| 2024-01-22 | 15:00 | 6849 etc rela | 日本光電工業 | 2295.5 | 2265.5 | 2274 | 2288 | 332800 | 21.5 | 0.949 | -23.74 | |
| 2024-01-19 | 15:00 | 6849 etc rela | 日本光電工業 | 2290.5 | 2262.5 | 2280.5 | 2266.5 | 436400 | -11 | -0.483 | 44.122 | |
| 2024-01-18 | 15:00 | 6849 etc rela | 日本光電工業 | 2295 | 2262.5 | 2280 | 2277.5 | 302800 | -14.5 | -0.633 | -0.526 | |
| 2024-01-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2334.5 | 2292 | 2308.5 | 2292 | 304400 | -2 | -0.087 | -39.723 | |
| 2024-01-16 | 15:00 | 6849 etc rela | 日本光電工業 | 2322.5 | 2282 | 2308.5 | 2294 | 505000 | -23 | -0.993 | -35.372 | |
| 2024-01-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2335 | 2306 | 2325 | 2317 | 781400 | -30 | -1.278 | 74.264 | |
| 2024-01-12 | 15:00 | 6849 etc rela | 日本光電工業 | 2391.5 | 2330.5 | 2389 | 2347 | 448400 | -7 | -0.297 | -6.739 | |
| 2024-01-11 | 15:00 | 6849 etc rela | 日本光電工業 | 2375 | 2340 | 2350 | 2354 | 480800 | 22 | 0.943 | 23.219 | |
| 2024-01-10 | 15:00 | 6849 etc rela | 日本光電工業 | 2337 | 2277 | 2277 | 2332 | 390200 | 64 | 2.822 | -29.158 | |
| 2024-01-09 | 15:00 | 6849 etc rela | 日本光電工業 | 2287.5 | 2250 | 2250 | 2268 | 550800 | 25 | 1.115 | -14.71 | |
| 2024-01-05 | 15:00 | 6849 etc rela | 日本光電工業 | 2269.5 | 2234 | 2246 | 2243 | 645800 | -3 | -0.134 | -18.501 | |
| 2024-01-04 | 15:00 | 6849 etc rela | 日本光電工業 | 2255 | 2155.5 | 2161.5 | 2246 | 792400 | 14.5 | 0.65 | 39.018 | |
| 2023-12-29 | 15:00 | 6849 etc rela | 日本光電工業 | 2231.5 | 2201 | 2214 | 2231.5 | 570000 | 37 | 1.686 | -36.427 | |
| 2023-12-28 | 15:00 | 6849 etc rela | 日本光電工業 | 2199 | 2157.5 | 2184.5 | 2194.5 | 896600 | -5.5 | -0.25 | -26.832 | |
| 2023-12-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2200 | 2125.5 | 2145 | 2200 | 1225400 | 59.5 | 2.78 | -51.745 | |
| 2023-12-26 | 15:00 | 6849 etc rela | 日本光電工業 | 2144 | 2013.5 | 2040.5 | 2140.5 | 2539400 | 276.5 | 14.834 | 1708.689 | |
| 2023-12-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1898.5 | 1857.5 | 1898.5 | 1864 | 140400 | -10 | -0.534 | -41.058 | |
| 2023-12-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1881.5 | 1862 | 1865 | 1874 | 238200 | 23 | 1.243 | -19.09 | |
| 2023-12-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1874.5 | 1844 | 1858 | 1851 | 294400 | -27.5 | -1.464 | -7.596 | |
| 2023-12-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1891 | 1863.5 | 1872 | 1878.5 | 318600 | 17 | 0.913 | -11.696 | |
| 2023-12-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1861.5 | 1832.5 | 1854.5 | 1861.5 | 360800 | 18 | 0.976 | -14.095 | |
| 2023-12-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1876.5 | 1828.5 | 1865.5 | 1843.5 | 420000 | -30 | -1.601 | -23.386 | |
| 2023-12-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1876.5 | 1849.5 | 1860 | 1873.5 | 548200 | 11 | 0.591 | 85.579 | |
| 2023-12-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1868 | 1844.5 | 1853 | 1862.5 | 295400 | 15 | 0.812 | 6.412 | |
| 2023-12-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1854 | 1834.5 | 1842.5 | 1847.5 | 277600 | 28 | 1.539 | -21.226 | |
| 2023-12-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1832 | 1812.5 | 1825 | 1819.5 | 352400 | 9.5 | 0.525 | 61.503 | |
| 2023-12-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1823.5 | 1797 | 1804 | 1810 | 218200 | 6 | 0.333 | -46.123 | |
| 2023-12-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1835 | 1794 | 1825 | 1804 | 405000 | -16.5 | -0.906 | 67.494 | |
| 2023-12-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1844.5 | 1819.5 | 1822 | 1820.5 | 241800 | -23.5 | -1.274 | -22.797 | |
| 2023-12-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1854 | 1835 | 1844.5 | 1844 | 313200 | 15 | 0.82 | 17.216 | |
| 2023-12-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1855 | 1815 | 1816 | 1829 | 267200 | 2 | 0.109 | 12.838 | |
| 2023-12-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1841 | 1806.5 | 1836 | 1827 | 236800 | -32.5 | -1.748 | -19.674 | |
| 2023-12-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1867.5 | 1848 | 1866.5 | 1859.5 | 294800 | 3.5 | 0.189 | -19.277 | |
| 2023-11-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1873.5 | 1838.5 | 1869.5 | 1856 | 365200 | -14 | -0.749 | 3.573 | |
| 2023-11-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1870 | 1837.5 | 1840 | 1870 | 352600 | 21 | 1.136 | 63.848 | |
| 2023-11-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1862 | 1823 | 1849 | 1849 | 215200 | -5 | -0.27 | -15.008 | |
| 2023-11-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1865 | 1838 | 1838 | 1854 | 253200 | 15 | 0.816 | 44.521 | |
| 2023-11-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1843.5 | 1828 | 1836 | 1839 | 175200 | 19 | 1.044 | -43.774 | |
| 2023-11-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1830 | 1800 | 1807.5 | 1820 | 311600 | -2.5 | -0.137 | -17.216 | |
| 2023-11-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1830 | 1798.5 | 1813.5 | 1822.5 | 376400 | -21 | -1.139 | 29.883 | |
| 2023-11-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1866 | 1842 | 1851.5 | 1843.5 | 289800 | -38 | -2.02 | -31 | |
| 2023-11-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1897.5 | 1868.5 | 1897.5 | 1881.5 | 420000 | -26 | -1.363 | 66.534 | |
| 2023-11-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1935.5 | 1897.5 | 1923 | 1907.5 | 252200 | -35 | -1.802 | -41.212 | |
| 2023-11-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1942.5 | 1902.5 | 1912 | 1942.5 | 429000 | 62 | 3.297 | 16.009 | |
| 2023-11-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1903.5 | 1876 | 1896 | 1880.5 | 369800 | 32.5 | 1.759 | 57.496 | |
| 2023-11-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1893.5 | 1841 | 1893.5 | 1848 | 234800 | -45.5 | -2.403 | -48.236 | |
| 2023-11-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1912.5 | 1873 | 1898 | 1893.5 | 453600 | 7 | 0.371 | -24.826 | |
| 2023-11-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1915 | 1871.5 | 1883 | 1886.5 | 603400 | 3.5 | 0.186 | -6.479 | |
| 2023-11-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1897 | 1843.5 | 1849.5 | 1883 | 645200 | 56.5 | 3.093 | 88.987 | |
| 2023-11-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1849.5 | 1824 | 1840 | 1826.5 | 341400 | -15.5 | -0.841 | -14.479 | |
| 2023-11-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1854.5 | 1812.5 | 1822 | 1842 | 399200 | 31 | 1.712 | 55.573 | |
| 2023-11-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1829 | 1805.5 | 1815 | 1811 | 256600 | 1 | 0.055 | -27.35 | |
| 2023-11-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1836 | 1805 | 1830 | 1810 | 353200 | 31 | 1.743 | -9.11 | |
| 2023-10-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1796.5 | 1762 | 1780 | 1779 | 388600 | 10.5 | 0.594 | -77.357 | |
| 2023-10-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1771.5 | 1740.5 | 1750 | 1768.5 | 1716200 | 1 | 0.057 | 406.553 | |
| 2023-10-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1772.5 | 1723.5 | 1728 | 1767.5 | 338800 | 37 | 2.138 | -4.402 | |
| 2023-10-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1758 | 1718.5 | 1747 | 1730.5 | 354400 | -23 | -1.312 | -15.939 | |
| 2023-10-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1769 | 1745 | 1751.5 | 1753.5 | 421600 | 16.5 | 0.95 | -33.333 | |
| 2023-10-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1743.5 | 1686 | 1731 | 1737 | 632400 | -9 | -0.515 | -12.045 | |
| 2023-10-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1769 | 1743 | 1750.5 | 1746 | 719000 | -39.5 | -2.212 | 26.052 | |
| 2023-10-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1794.5 | 1742.5 | 1752.5 | 1785.5 | 570400 | 32.5 | 1.854 | -42.535 | |
| 2023-10-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1764.5 | 1695 | 1714.5 | 1753 | 992600 | 14.5 | 0.834 | 97.414 | |
| 2023-10-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1753 | 1715 | 1748.5 | 1738.5 | 502800 | -16.5 | -0.94 | 0.439 | |
| 2023-10-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1790 | 1751.5 | 1766.5 | 1755 | 500600 | -15.5 | -0.875 | 85.682 | |
| 2023-10-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1801 | 1763 | 1799 | 1770.5 | 269600 | -23.5 | -1.31 | -26.218 | |
| 2023-10-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1821 | 1787 | 1815.5 | 1794 | 365400 | -43 | -2.341 | 32.776 | |
| 2023-10-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1851 | 1826.5 | 1850 | 1837 | 275200 | -23.5 | -1.263 | 26.937 | |
| 2023-10-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1877 | 1850 | 1877 | 1860.5 | 216800 | -26.5 | -1.404 | -56.466 | |
| 2023-10-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1897 | 1854.5 | 1859.5 | 1887 | 498000 | 31.5 | 1.698 | 55.14 | |
| 2023-10-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1887.5 | 1855.5 | 1883.5 | 1855.5 | 321000 | -19.5 | -1.04 | -26.139 | |
| 2023-10-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1879.5 | 1843 | 1851 | 1875 | 434600 | 27.5 | 1.488 | -32.094 | |
| 2023-10-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1867.5 | 1830 | 1841 | 1847.5 | 640000 | 9.5 | 0.517 | 9.966 | |
| 2023-10-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1853 | 1834.5 | 1846 | 1838 | 582000 | -0.5 | -0.027 | -0.581 | |
| 2023-10-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1865.5 | 1836.5 | 1858.5 | 1838.5 | 585400 | -7.5 | -0.406 | 12.232 | |
| 2023-09-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1861.5 | 1839 | 1848 | 1846 | 521600 | 10.5 | 0.572 | 0.424 | |
| 2023-09-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1849 | 1811 | 1823 | 1835.5 | 519400 | -10.5 | -0.569 | 4.802 | |
| 2023-09-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1846 | 1806.5 | 1814.5 | 1846 | 495600 | 29 | 1.596 | 0.365 | |
| 2023-09-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1844.5 | 1815 | 1831 | 1817 | 493800 | -8.5 | -0.466 | 23.512 | |
| 2023-09-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1836 | 1802.5 | 1823.5 | 1825.5 | 399800 | 13 | 0.717 | -5.35 | |
| 2023-09-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1840.5 | 1806 | 1825 | 1812.5 | 422400 | -37.5 | -2.027 | -22.581 | |
| 2023-09-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1881 | 1847 | 1857.5 | 1850 | 545600 | -11 | -0.591 | 22.058 | |
| 2023-09-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1918.5 | 1855 | 1914 | 1861 | 447000 | -70.5 | -3.65 | 39.95 | |
| 2023-09-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1942 | 1911 | 1934.5 | 1931.5 | 319400 | -18.5 | -0.949 | -46.373 | |
| 2023-09-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1957 | 1923.5 | 1924 | 1950 | 595600 | 20 | 1.036 | 62.289 | |
| 2023-09-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1945 | 1919 | 1933 | 1930 | 367000 | 5.5 | 0.286 | -2.186 | |
| 2023-09-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1953 | 1920 | 1952.5 | 1924.5 | 375200 | -27.5 | -1.409 | 62.706 | |
| 2023-09-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1957.5 | 1927.5 | 1927.5 | 1952 | 230600 | 22 | 1.14 | -7.538 | |
| 2023-09-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1963 | 1927 | 1942 | 1930 | 249400 | -9 | -0.464 | -47.004 | |
| 2023-09-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1975.5 | 1937 | 1950 | 1939 | 470600 | -30.5 | -1.549 | 59.742 | |
| 2023-09-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1973 | 1951.5 | 1953 | 1969.5 | 294600 | 1.5 | 0.076 | 34.398 | |
| 2023-09-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1973.5 | 1944 | 1944 | 1968 | 219200 | 22 | 1.131 | -8.59 | |
| 2023-09-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1956.5 | 1937.5 | 1951 | 1946 | 239800 | -9 | -0.46 | -8.613 | |
| 2023-09-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1957 | 1939.5 | 1949.5 | 1955 | 262400 | 4.5 | 0.231 | 24.833 | |
| 2023-09-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1953.5 | 1931.5 | 1940.5 | 1950.5 | 210200 | 11.5 | 0.593 | -27.567 | |
| 2023-08-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1953 | 1926 | 1930.5 | 1939 | 290200 | 6 | 0.31 | 34.228 | |
| 2023-08-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1938.5 | 1923.5 | 1925 | 1933 | 216200 | 11 | 0.572 | 2.174 | |
| 2023-08-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1924 | 1903 | 1915.5 | 1922 | 211600 | 0 | 0 | -11.316 | |
| 2023-08-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1925 | 1901 | 1905 | 1922 | 238600 | 37 | 1.963 | 14.382 | |
| 2023-08-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1889 | 1865 | 1871.5 | 1885 | 208600 | 7 | 0.373 | 46.078 | |
| 2023-08-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1887 | 1860 | 1868.5 | 1878 | 142800 | 0 | 0 | -43.062 | |
| 2023-08-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1889.5 | 1868.5 | 1868.5 | 1878 | 250800 | 13.5 | 0.724 | -20.381 | |
| 2023-08-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1879.5 | 1857.5 | 1858.5 | 1864.5 | 315000 | 15.5 | 0.838 | -8.217 | |
| 2023-08-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1857.5 | 1837.5 | 1843.5 | 1849 | 343200 | 8.5 | 0.462 | 27.3 | |
| 2023-08-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1849.5 | 1830 | 1840.5 | 1840.5 | 269600 | -5 | -0.271 | -12.182 | |
| 2023-08-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1861 | 1840 | 1861 | 1845.5 | 307000 | -6.5 | -0.351 | 14.467 | |
| 2023-08-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1868 | 1823.5 | 1836.5 | 1852 | 268200 | 16 | 0.871 | -23.98 | |
| 2023-08-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1870 | 1834.5 | 1867.5 | 1836 | 352800 | -17 | -0.917 | 11.293 | |
| 2023-08-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1883.5 | 1844 | 1864 | 1853 | 317000 | -19.5 | -1.041 | 11.463 | |
| 2023-08-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1872.5 | 1849 | 1854.5 | 1872.5 | 284400 | -3.5 | -0.187 | -29.006 | |
| 2023-08-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1879.5 | 1831 | 1850 | 1876 | 400600 | 26 | 1.405 | 19.439 | |
| 2023-08-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1864.5 | 1841 | 1855.5 | 1850 | 335400 | -5.5 | -0.296 | -46.745 | |
| 2023-08-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1857 | 1783 | 1791.5 | 1855.5 | 629800 | 99 | 5.636 | -27.759 | |
| 2023-08-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1837.5 | 1753.5 | 1830.5 | 1756.5 | 871800 | -78 | -4.252 | 83.846 | |
| 2023-08-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1852.5 | 1827.5 | 1846.5 | 1834.5 | 474200 | -18.5 | -0.998 | 83.372 | |
| 2023-08-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1860 | 1841.5 | 1847.5 | 1853 | 258600 | -14 | -0.75 | 30.474 | |
| 2023-08-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1880 | 1866.5 | 1871.5 | 1867 | 198200 | -7 | -0.374 | -52.877 | |
| 2023-07-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1886 | 1850 | 1867.5 | 1874 | 420600 | 26.5 | 1.434 | -0.849 | |
| 2023-07-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1869.5 | 1825.5 | 1848 | 1847.5 | 424200 | -16.5 | -0.885 | 58.166 | |
| 2023-07-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1865 | 1837.5 | 1850.5 | 1864 | 268200 | 8 | 0.431 | 31.858 | |
| 2023-07-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1867.5 | 1849.5 | 1858.5 | 1856 | 203400 | -3.5 | -0.188 | -23.706 | |
| 2023-07-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1862 | 1845 | 1857.5 | 1859.5 | 266600 | -5.5 | -0.295 | 59.259 | |
| 2023-07-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1875 | 1858.5 | 1863.5 | 1865 | 167400 | 4.5 | 0.242 | -49.94 | |
| 2023-07-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1870 | 1845.5 | 1850 | 1860.5 | 334400 | 18 | 0.977 | 121.751 | |
| 2023-07-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1880.5 | 1842.5 | 1872 | 1842.5 | 150800 | -36.5 | -1.943 | -32.918 | |
| 2023-07-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1892 | 1868 | 1879.5 | 1879 | 224800 | -3 | -0.159 | -18.962 | |
| 2023-07-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1882.5 | 1850 | 1852.5 | 1882 | 277400 | 38.5 | 2.088 | 5.076 | |
| 2023-07-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1856 | 1829.5 | 1848 | 1843.5 | 264000 | -7 | -0.378 | 3.611 | |
| 2023-07-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1855.5 | 1826.5 | 1842.5 | 1850.5 | 254800 | 8 | 0.434 | -8.739 | |
| 2023-07-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1854 | 1838.5 | 1848.5 | 1842.5 | 279200 | -7.5 | -0.405 | -7.733 | |
| 2023-07-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1867.5 | 1845 | 1866 | 1850 | 302600 | 6.5 | 0.353 | -31.847 | |
| 2023-07-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1856.5 | 1839.5 | 1853 | 1843.5 | 444000 | 0.5 | 0.027 | 25.07 | |
| 2023-07-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1851.5 | 1827.5 | 1844 | 1843 | 355000 | -14.5 | -0.781 | 22.245 | |
| 2023-07-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1877 | 1846.5 | 1866.5 | 1857.5 | 290400 | -23.5 | -1.249 | -8.217 | |
| 2023-07-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1891.5 | 1860.5 | 1875 | 1881 | 316400 | -9.5 | -0.503 | -12.209 | |
| 2023-07-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1900.5 | 1879.5 | 1889.5 | 1890.5 | 360400 | -27 | -1.408 | 27.26 | |
| 2023-07-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1949.5 | 1917.5 | 1931.5 | 1917.5 | 283200 | -3.5 | -0.182 | -34.078 | |
| 2023-06-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1932.5 | 1907 | 1922 | 1921 | 429600 | -1 | -0.052 | 39.935 | |
| 2023-06-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1927 | 1905.5 | 1915 | 1922 | 307000 | 21.5 | 1.131 | -8.029 | |
| 2023-06-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1907 | 1884.5 | 1894.5 | 1900.5 | 333800 | 9 | 0.476 | 14.708 | |
| 2023-06-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1911.5 | 1883 | 1910.5 | 1891.5 | 291000 | -37.5 | -1.944 | 41.813 | |
| 2023-06-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1945.5 | 1893 | 1926 | 1929 | 205200 | 3 | 0.156 | -2.657 | |
| 2023-06-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1965 | 1925.5 | 1961.5 | 1926 | 210800 | -16.5 | -0.849 | -43.333 | |
| 2023-06-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1964 | 1937.5 | 1944 | 1942.5 | 372000 | -10.5 | -0.538 | 38.496 | |
| 2023-06-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1975 | 1951 | 1967 | 1953 | 268600 | -4 | -0.204 | -23.606 | |
| 2023-06-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1960 | 1930.5 | 1944 | 1957 | 351600 | -1.5 | -0.077 | 47.731 | |
| 2023-06-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1974 | 1952 | 1967 | 1958.5 | 238000 | 0 | 0 | -72.164 | |
| 2023-06-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1972 | 1948.5 | 1960 | 1958.5 | 855000 | -10 | -0.508 | 140.439 | |
| 2023-06-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1980.5 | 1944.5 | 1948.5 | 1968.5 | 355600 | 24.5 | 1.26 | -12.024 | |
| 2023-06-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1956 | 1928.5 | 1931 | 1944 | 404200 | -8.5 | -0.435 | -14.364 | |
| 2023-06-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1957.5 | 1931.5 | 1942 | 1952.5 | 472000 | 44 | 2.305 | 13.189 | |
| 2023-06-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1943 | 1907 | 1919.5 | 1908.5 | 417000 | -2 | -0.105 | -42.132 | |
| 2023-06-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1929 | 1900.5 | 1920 | 1910.5 | 720600 | -6 | -0.313 | 24.844 | |
| 2023-06-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1919 | 1895.5 | 1896.5 | 1916.5 | 577200 | 30.5 | 1.617 | 25.916 | |
| 2023-06-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1908 | 1878.5 | 1893 | 1886 | 458400 | -1 | -0.053 | 63.831 | |
| 2023-06-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1893 | 1857 | 1867.5 | 1887 | 279800 | -0.5 | -0.026 | -56.781 | |
| 2023-06-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1915 | 1876.5 | 1912.5 | 1887.5 | 647400 | 0 | 0 | 38.987 | |
| 2023-06-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1887.5 | 1867.5 | 1870 | 1887.5 | 465800 | 12.5 | 0.667 | -39.365 | |
| 2023-06-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1882.5 | 1810 | 1830 | 1875 | 768200 | 52.5 | 2.881 | -13.472 | |
| 2023-05-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1822.5 | 1782.5 | 1810 | 1822.5 | 887800 | 5 | 0.275 | 64.59 | |
| 2023-05-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1875 | 1807.5 | 1862.5 | 1817.5 | 539400 | -50 | -2.677 | -40.777 | |
| 2023-05-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1897.5 | 1840 | 1897.5 | 1867.5 | 910800 | -17.5 | -0.928 | 48.921 | |
| 2023-05-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1920 | 1877.5 | 1912.5 | 1885 | 611600 | -22.5 | -1.18 | 31.527 | |
| 2023-05-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1922.5 | 1885 | 1890 | 1907.5 | 465000 | 10 | 0.527 | -18.134 | |
| 2023-05-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1925 | 1890 | 1912.5 | 1897.5 | 568000 | -22.5 | -1.172 | 35.626 | |
| 2023-05-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1932.5 | 1905 | 1930 | 1920 | 418800 | 5 | 0.261 | -8.838 | |
| 2023-05-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1922.5 | 1900 | 1912.5 | 1915 | 459400 | 5 | 0.262 | -34.577 | |
| 2023-05-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1915 | 1887.5 | 1895 | 1910 | 702200 | 7.5 | 0.394 | -5.821 | |
| 2023-05-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1905 | 1885 | 1892.5 | 1902.5 | 745600 | 10 | 0.528 | 59.453 | |
| 2023-05-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1905 | 1872.5 | 1900 | 1892.5 | 467600 | -22.5 | -1.175 | -37.302 | |
| 2023-05-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1930 | 1900 | 1925 | 1915 | 745800 | 10 | 0.525 | 58.613 | |
| 2023-05-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1930 | 1895 | 1925 | 1905 | 470200 | -12.5 | -0.652 | -16.155 | |
| 2023-05-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1927.5 | 1902.5 | 1915 | 1917.5 | 560800 | 15 | 0.788 | 65.623 | |
| 2023-05-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1927.5 | 1897.5 | 1920 | 1902.5 | 338600 | -27.5 | -1.425 | 17.244 | |
| 2023-05-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1950 | 1922.5 | 1940 | 1930 | 288800 | -22.5 | -1.152 | -29.903 | |
| 2023-05-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1972.5 | 1940 | 1965 | 1952.5 | 412000 | 2.5 | 0.128 | -15.643 | |
| 2023-05-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1965 | 1932.5 | 1932.5 | 1950 | 488400 | 7.5 | 0.386 | 41.075 | |
| 2023-05-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1945 | 1917.5 | 1927.5 | 1942.5 | 346200 | 20 | 1.04 | -10.496 | |
| 2023-05-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1922.5 | 1885 | 1890 | 1922.5 | 386800 | 42.5 | 2.261 | 2.708 | |
| 2023-04-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1880 | 1862.5 | 1870 | 1880 | 376600 | 25 | 1.348 | -11.053 | |
| 2023-04-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1862.5 | 1830 | 1842.5 | 1855 | 423400 | 15 | 0.815 | 25.638 | |
| 2023-04-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1855 | 1832.5 | 1852.5 | 1840 | 337000 | -17.5 | -0.942 | 35.124 | |
| 2023-04-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1875 | 1852.5 | 1865 | 1857.5 | 249400 | 2.5 | 0.135 | 4.702 | |
| 2023-04-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1862.5 | 1847.5 | 1860 | 1855 | 238200 | 5 | 0.27 | -1.08 | |
| 2023-04-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1865 | 1842.5 | 1847.5 | 1850 | 240800 | 0 | 0 | 32.892 | |
| 2023-04-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1865 | 1847.5 | 1855 | 1850 | 181200 | -7.5 | -0.404 | -37.988 | |
| 2023-04-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1875 | 1855 | 1870 | 1857.5 | 292200 | -12.5 | -0.668 | 17.444 | |
| 2023-04-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1880 | 1862.5 | 1862.5 | 1870 | 248800 | 7.5 | 0.403 | -54.416 | |
| 2023-04-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1877.5 | 1850 | 1852.5 | 1862.5 | 545800 | 12.5 | 0.676 | 46.014 | |
| 2023-04-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1860 | 1842.5 | 1845 | 1850 | 373800 | 30 | 1.648 | 4.941 | |
| 2023-04-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1827.5 | 1810 | 1815 | 1820 | 356200 | 5 | 0.275 | 12.508 | |
| 2023-04-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1820 | 1805 | 1812.5 | 1815 | 316600 | 7.5 | 0.415 | 2.592 | |
| 2023-04-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1832.5 | 1805 | 1822.5 | 1807.5 | 308600 | 0 | 0 | 0.718 | |
| 2023-04-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1820 | 1795 | 1805 | 1807.5 | 306400 | 12.5 | 0.696 | -20.745 | |
| 2023-04-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1792.5 | 1805 | 1795 | 386600 | -2.5 | -0.139 | -6.483 | |
| 2023-04-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1797.5 | 1767.5 | 1770 | 1797.5 | 413400 | 15 | 0.842 | 9.481 | |
| 2023-04-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1810 | 1780 | 1800 | 1782.5 | 377600 | -22.5 | -1.247 | -21.725 | |
| 2023-04-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1805 | 1785 | 1800 | 1805 | 482400 | 15 | 0.838 | -39.305 | |
| 2023-04-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1797.5 | 1777.5 | 1797.5 | 1790 | 794800 | -5 | -0.279 | 49.623 | |
| 2023-03-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1805 | 1790 | 1797.5 | 1795 | 531200 | 0 | 0 | 120.05 | |
| 2023-03-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1802.5 | 1785 | 1795 | 1795 | 241400 | -15 | -0.829 | -53.719 | |
| 2023-03-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1815 | 1772.5 | 1785 | 1810 | 521600 | 27.5 | 1.543 | 62.695 | |
| 2023-03-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1800 | 1762.5 | 1797.5 | 1782.5 | 320600 | -12.5 | -0.696 | -29.538 | |
| 2023-03-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1805 | 1767.5 | 1805 | 1795 | 455000 | 2.5 | 0.139 | 44.997 | |
| 2023-03-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1797.5 | 1760 | 1770 | 1792.5 | 313800 | 17.5 | 0.986 | 20.046 | |
| 2023-03-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1797.5 | 1765 | 1790 | 1775 | 261400 | -32.5 | -1.798 | -31.427 | |
| 2023-03-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1775 | 1780 | 1807.5 | 381200 | 25 | 1.403 | -1.295 | |
| 2023-03-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1802.5 | 1782.5 | 1800 | 1782.5 | 386200 | -17.5 | -0.972 | 6.274 | |
| 2023-03-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1785 | 1785 | 1800 | 363400 | 20 | 1.124 | 6.195 | |
| 2023-03-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1782.5 | 1755 | 1757.5 | 1780 | 342200 | 2.5 | 0.141 | -2.95 | |
| 2023-03-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1790 | 1752.5 | 1765 | 1777.5 | 352600 | 15 | 0.851 | -29.761 | |
| 2023-03-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1772.5 | 1737.5 | 1770 | 1762.5 | 502000 | -35 | -1.947 | -4.381 | |
| 2023-03-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1805 | 1770 | 1792.5 | 1797.5 | 525000 | -10 | -0.553 | -25.994 | |
| 2023-03-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1785 | 1800 | 1807.5 | 709400 | 2.5 | 0.139 | 75.942 | |
| 2023-03-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1825 | 1795 | 1815 | 1805 | 403200 | 12.5 | 0.697 | -4.816 | |
| 2023-03-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1800 | 1775 | 1777.5 | 1792.5 | 423600 | 25 | 1.414 | 29.621 | |
| 2023-03-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1780 | 1755 | 1755 | 1767.5 | 326800 | 7.5 | 0.426 | 9.444 | |
| 2023-03-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1765 | 1752.5 | 1762.5 | 1760 | 298600 | 10 | 0.571 | -39.628 | |
| 2023-03-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1755 | 1715 | 1717.5 | 1750 | 494600 | 35 | 2.041 | 37.465 | |
| 2023-03-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1725 | 1695 | 1700 | 1715 | 359800 | 22.5 | 1.329 | 4.776 | |
| 2023-03-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1712.5 | 1690 | 1705 | 1692.5 | 343400 | -12.5 | -0.733 | -15.46 | |
| 2023-02-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1715 | 1697.5 | 1700 | 1705 | 406200 | 5 | 0.294 | 15.267 | |
| 2023-02-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1680 | 1692.5 | 1700 | 352400 | 0 | 0 | 5.446 | |
| 2023-02-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1692.5 | 1700 | 1700 | 334200 | 0 | 0 | -9.724 | |
| 2023-02-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1680 | 1695 | 1700 | 370200 | -10 | -0.585 | 12.797 | |
| 2023-02-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1717.5 | 1697.5 | 1697.5 | 1710 | 328200 | 22.5 | 1.333 | 102.593 | |
| 2023-02-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1697.5 | 1677.5 | 1695 | 1687.5 | 162000 | -5 | -0.295 | -24.581 | |
| 2023-02-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1695 | 1680 | 1682.5 | 1692.5 | 214800 | 2.5 | 0.148 | -21.087 | |
| 2023-02-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1695 | 1670 | 1672.5 | 1690 | 272200 | 15 | 0.896 | -7.791 | |
| 2023-02-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1697.5 | 1667.5 | 1697.5 | 1675 | 295200 | -22.5 | -1.325 | -29.31 | |
| 2023-02-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1680 | 1697.5 | 1697.5 | 417600 | 17.5 | 1.042 | 22.105 | |
| 2023-02-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1695 | 1672.5 | 1672.5 | 1680 | 342000 | -5 | -0.297 | -28.839 | |
| 2023-02-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1660 | 1665 | 1685 | 480600 | 20 | 1.201 | 32.909 | |
| 2023-02-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1670 | 1645 | 1647.5 | 1665 | 361600 | 2.5 | 0.15 | 63.324 | |
| 2023-02-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1667.5 | 1650 | 1650 | 1662.5 | 221400 | 17.5 | 1.064 | -9.262 | |
| 2023-02-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1667.5 | 1642.5 | 1650 | 1645 | 244000 | -7.5 | -0.454 | -56.784 | |
| 2023-02-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1677.5 | 1612.5 | 1662.5 | 1652.5 | 564600 | 17.5 | 1.07 | -61.602 | |
| 2023-02-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1650 | 1602.5 | 1647.5 | 1635 | 1470400 | -45 | -2.679 | 307.087 | |
| 2023-02-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1682.5 | 1660 | 1662.5 | 1680 | 361200 | 12.5 | 0.75 | 11.619 | |
| 2023-02-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1715 | 1665 | 1712.5 | 1667.5 | 323600 | -35 | -2.056 | -47.553 | |
| 2023-01-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1735 | 1697.5 | 1712.5 | 1702.5 | 617000 | -15 | -0.873 | -6.854 | |
| 2023-01-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1737.5 | 1707.5 | 1735 | 1717.5 | 662400 | 17.5 | 1.029 | 23.031 | |
| 2023-01-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1720 | 1680 | 1712.5 | 1700 | 538400 | -12.5 | -0.73 | -7.713 | |
| 2023-01-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1712.5 | 1670 | 1680 | 1712.5 | 583400 | 50 | 3.008 | 127.004 | |
| 2023-01-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1672.5 | 1635 | 1637.5 | 1662.5 | 257000 | 10 | 0.605 | -38.132 | |
| 2023-01-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1675 | 1650 | 1675 | 1652.5 | 415400 | -7.5 | -0.452 | 2.924 | |
| 2023-01-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1665 | 1632.5 | 1657.5 | 1660 | 403600 | 17.5 | 1.065 | 19.621 | |
| 2023-01-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1655 | 1627.5 | 1627.5 | 1642.5 | 337400 | 17.5 | 1.077 | -7.965 | |
| 2023-01-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1647.5 | 1615 | 1640 | 1625 | 366600 | -15 | -0.915 | -15.569 | |
| 2023-01-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1657.5 | 1617.5 | 1642.5 | 1640 | 434200 | 15 | 0.923 | -30.215 | |
| 2023-01-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1640 | 1617.5 | 1627.5 | 1625 | 622200 | 2.5 | 0.154 | -35.16 | |
| 2023-01-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1637.5 | 1582.5 | 1587.5 | 1622.5 | 959600 | 50 | 3.18 | 106.989 | |
| 2023-01-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1552.5 | 1555 | 1572.5 | 463600 | 12.5 | 0.801 | 146.334 | |
| 2023-01-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1575 | 1557.5 | 1570 | 1560 | 188200 | -15 | -0.952 | -33.404 | |
| 2023-01-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1590 | 1567.5 | 1575 | 1575 | 282600 | 0 | 0 | -43.093 | |
| 2023-01-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1567.5 | 1570 | 1575 | 496600 | 40 | 2.606 | 21.181 | |
| 2023-01-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1537.5 | 1505 | 1520 | 1535 | 409800 | 0 | 0 | 1.536 | |
| 2023-01-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1547.5 | 1525 | 1547.5 | 1535 | 403600 | -17.5 | -1.127 | -19.28 | |
| 2023-01-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1612.5 | 1542.5 | 1612.5 | 1552.5 | 500000 | -50 | -3.12 | 63.399 | |
| 2022-12-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1620 | 1602.5 | 1612.5 | 1602.5 | 306000 | -2.5 | -0.156 | -20.229 | |
| 2022-12-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1605 | 1562.5 | 1570 | 1605 | 383600 | 37.5 | 2.392 | 59.967 | |
| 2022-12-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1547.5 | 1567.5 | 1567.5 | 239800 | -2.5 | -0.159 | 24.12 | |
| 2022-12-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1565 | 1580 | 1570 | 193200 | 5 | 0.319 | 28.8 | |
| 2022-12-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1547.5 | 1555 | 1565 | 150000 | 12.5 | 0.805 | -28.503 | |
| 2022-12-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1562.5 | 1537.5 | 1557.5 | 1552.5 | 209800 | -10 | -0.64 | -35.605 | |
| 2022-12-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1532.5 | 1540 | 1562.5 | 325800 | 22.5 | 1.461 | -2.978 | |
| 2022-12-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1527.5 | 1542.5 | 1540 | 335800 | -10 | -0.645 | -16.799 | |
| 2022-12-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1610 | 1540 | 1605 | 1550 | 403600 | -47.5 | -2.973 | 72.922 | |
| 2022-12-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1625 | 1597.5 | 1602.5 | 1597.5 | 233400 | -17.5 | -1.084 | -57.885 | |
| 2022-12-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1617.5 | 1590 | 1600 | 1615 | 554200 | 10 | 0.623 | 182.467 | |
| 2022-12-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1617.5 | 1600 | 1607.5 | 1605 | 196200 | -10 | -0.619 | -33.627 | |
| 2022-12-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1620 | 1607.5 | 1612.5 | 1615 | 295600 | 17.5 | 1.095 | -8.709 | |
| 2022-12-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1605 | 1582.5 | 1600 | 1597.5 | 323800 | 17.5 | 1.108 | -18.191 | |
| 2022-12-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1592.5 | 1572.5 | 1575 | 1580 | 395800 | -12.5 | -0.785 | -20.586 | |
| 2022-12-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1575 | 1575 | 1592.5 | 498400 | 27.5 | 1.757 | 43.466 | |
| 2022-12-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1572.5 | 1557.5 | 1572.5 | 1565 | 347400 | 0 | 0 | 6.109 | |
| 2022-12-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1570 | 1540 | 1550 | 1565 | 327400 | 12.5 | 0.805 | -30.899 | |
| 2022-12-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1520 | 1535 | 1552.5 | 473800 | 7.5 | 0.485 | 5.665 | |
| 2022-12-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1565 | 1532.5 | 1565 | 1545 | 448400 | -20 | -1.278 | -0.178 | |
| 2022-12-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1577.5 | 1560 | 1577.5 | 1565 | 449200 | -17.5 | -1.106 | -19.354 | |
| 2022-12-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1590 | 1572.5 | 1582.5 | 1582.5 | 557000 | -15 | -0.939 | -15.272 | |
| 2022-11-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1612.5 | 1587.5 | 1612.5 | 1597.5 | 657400 | -25 | -1.541 | 36.39 | |
| 2022-11-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1632.5 | 1605 | 1632.5 | 1622.5 | 482000 | -12.5 | -0.765 | 25.717 | |
| 2022-11-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1650 | 1630 | 1642.5 | 1635 | 383400 | -5 | -0.305 | 73.327 | |
| 2022-11-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1662.5 | 1627.5 | 1662.5 | 1640 | 221200 | -7.5 | -0.455 | -44.506 | |
| 2022-11-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1652.5 | 1637.5 | 1637.5 | 1647.5 | 398600 | 12.5 | 0.765 | 11.217 | |
| 2022-11-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1637.5 | 1615 | 1615 | 1635 | 358400 | 20 | 1.238 | 24.965 | |
| 2022-11-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1617.5 | 1602.5 | 1615 | 1615 | 286800 | 12.5 | 0.78 | 0.42 | |
| 2022-11-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1625 | 1600 | 1625 | 1602.5 | 285600 | 7.5 | 0.47 | -8.754 | |
| 2022-11-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1630 | 1595 | 1617.5 | 1595 | 313000 | -20 | -1.238 | -31.986 | |
| 2022-11-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1622.5 | 1607.5 | 1622.5 | 1615 | 460200 | -7.5 | -0.462 | 4.212 | |
| 2022-11-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1635 | 1602.5 | 1630 | 1622.5 | 441600 | -22.5 | -1.368 | 15.663 | |
| 2022-11-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1677.5 | 1640 | 1677.5 | 1645 | 381800 | -40 | -2.374 | -44.181 | |
| 2022-11-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1707.5 | 1667.5 | 1702.5 | 1685 | 684000 | 7.5 | 0.447 | -15.242 | |
| 2022-11-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1777.5 | 1670 | 1760 | 1677.5 | 807000 | -12.5 | -0.74 | 91.323 | |
| 2022-11-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1685 | 1687.5 | 1690 | 421800 | 5 | 0.297 | -2.811 | |
| 2022-11-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1697.5 | 1662.5 | 1670 | 1685 | 434000 | 27.5 | 1.659 | -8.862 | |
| 2022-11-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1657.5 | 1687.5 | 1657.5 | 476200 | -15 | -0.897 | -69.58 | |
| 2022-11-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1662.5 | 1697.5 | 1672.5 | 1565400 | -42.5 | -2.478 | 51.159 | |
| 2022-11-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1722.5 | 1637.5 | 1637.5 | 1715 | 1035600 | 75 | 4.573 | 227.929 | |
| 2022-11-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1672.5 | 1632.5 | 1665 | 1640 | 315800 | -27.5 | -1.649 | -51.115 | |
| 2022-10-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1682.5 | 1655 | 1680 | 1667.5 | 646000 | -10 | -0.596 | -62.403 | |
| 2022-10-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1690 | 1655 | 1660 | 1677.5 | 1718200 | -2.5 | -0.149 | 428.027 | |
| 2022-10-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1687.5 | 1675 | 1687.5 | 1680 | 325400 | -15 | -0.885 | -25.64 | |
| 2022-10-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1687.5 | 1700 | 1695 | 437600 | 17.5 | 1.043 | -7.679 | |
| 2022-10-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1697.5 | 1675 | 1687.5 | 1677.5 | 474000 | -7.5 | -0.445 | 2.067 | |
| 2022-10-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1715 | 1685 | 1702.5 | 1685 | 464400 | -5 | -0.296 | -22.445 | |
| 2022-10-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1712.5 | 1675 | 1690 | 1690 | 598800 | -12.5 | -0.734 | -54.835 | |
| 2022-10-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1622.5 | 1625 | 1702.5 | 1325800 | 102.5 | 6.406 | 277.506 | |
| 2022-10-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1605 | 1582.5 | 1582.5 | 1600 | 351200 | 20 | 1.266 | 27.616 | |
| 2022-10-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1600 | 1572.5 | 1600 | 1580 | 275200 | 10 | 0.637 | -28.146 | |
| 2022-10-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1595 | 1565 | 1590 | 1570 | 383000 | -40 | -2.484 | -34.797 | |
| 2022-10-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1617.5 | 1590 | 1597.5 | 1610 | 587400 | 32.5 | 2.06 | 50.538 | |
| 2022-10-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1565 | 1575 | 1577.5 | 390200 | -2.5 | -0.158 | -13.289 | |
| 2022-10-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1577.5 | 1577.5 | 1580 | 450000 | -2.5 | -0.158 | -22.601 | |
| 2022-10-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1610 | 1580 | 1595 | 1582.5 | 581400 | -30 | -1.86 | -18.594 | |
| 2022-10-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1620 | 1582.5 | 1582.5 | 1612.5 | 714200 | 10 | 0.624 | 8.245 | |
| 2022-10-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1615 | 1597.5 | 1610 | 1602.5 | 659800 | -2.5 | -0.156 | 21.734 | |
| 2022-10-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1612.5 | 1567.5 | 1575 | 1605 | 542000 | 55 | 3.548 | -4.712 | |
| 2022-10-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1535 | 1547.5 | 1550 | 568800 | 27.5 | 1.806 | 51.599 | |
| 2022-10-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1532.5 | 1512.5 | 1525 | 1522.5 | 375200 | -17.5 | -1.136 | -47.744 | |
| 2022-09-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1552.5 | 1520 | 1525 | 1540 | 718000 | 30 | 1.987 | 73.095 | |
| 2022-09-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1520 | 1492 | 1510 | 1510 | 414800 | 10.5 | 0.7 | -46.875 | |
| 2022-09-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1488.5 | 1505 | 1499.5 | 780800 | -3 | -0.2 | 31.227 | |
| 2022-09-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1515 | 1486 | 1497.5 | 1502.5 | 595000 | 26 | 1.761 | -27.844 | |
| 2022-09-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1486.5 | 1469.5 | 1482 | 1476.5 | 824600 | 19.5 | 1.338 | 113.96 | |
| 2022-09-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1463 | 1447.5 | 1450 | 1457 | 385400 | -14 | -0.952 | -12.13 | |
| 2022-09-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1482 | 1466 | 1471.5 | 1471 | 438600 | -25.5 | -1.704 | 1.858 | |
| 2022-09-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1495.5 | 1502.5 | 1496.5 | 430600 | 0.5 | 0.033 | -10.812 | |
| 2022-09-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1489 | 1490 | 1496 | 482800 | -11.5 | -0.763 | 35.923 | |
| 2022-09-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1532.5 | 1507.5 | 1525 | 1507.5 | 355200 | -20 | -1.309 | -24.714 | |
| 2022-09-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1552.5 | 1525 | 1545 | 1527.5 | 471800 | -52.5 | -3.323 | 63.253 | |
| 2022-09-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1567.5 | 1597.5 | 1580 | 289000 | -22.5 | -1.404 | 29.48 | |
| 2022-09-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1610 | 1590 | 1610 | 1602.5 | 223200 | 2.5 | 0.156 | -33.611 | |
| 2022-09-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1617.5 | 1595 | 1595 | 1600 | 336200 | 2.5 | 0.156 | -21.265 | |
| 2022-09-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1572.5 | 1580 | 1597.5 | 427000 | 50 | 3.231 | -10.029 | |
| 2022-09-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1522.5 | 1547.5 | 1547.5 | 474600 | -30 | -1.902 | 11.408 | |
| 2022-09-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1605 | 1567.5 | 1580 | 1577.5 | 426000 | 12.5 | 0.799 | 3.198 | |
| 2022-09-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1572.5 | 1540 | 1560 | 1565 | 412800 | -5 | -0.318 | -49.15 | |
| 2022-09-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1565 | 1595 | 1570 | 811800 | -30 | -1.875 | 2.062 | |
| 2022-09-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1622.5 | 1597.5 | 1600 | 1600 | 795400 | 2.5 | 0.156 | -18.621 | |
| 2022-08-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1547.5 | 1555 | 1597.5 | 977400 | 37.5 | 2.404 | 160.918 | |
| 2022-08-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1565 | 1532.5 | 1540 | 1560 | 374600 | 35 | 2.295 | -1.369 | |
| 2022-08-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1537.5 | 1522.5 | 1532.5 | 1525 | 379800 | -42.5 | -2.711 | 14.191 | |
| 2022-08-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1560 | 1562.5 | 1567.5 | 332600 | 17.5 | 1.129 | -23.505 | |
| 2022-08-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1560 | 1522.5 | 1535 | 1550 | 434800 | 32.5 | 2.142 | 45.127 | |
| 2022-08-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1532.5 | 1512.5 | 1527.5 | 1517.5 | 299600 | -12.5 | -0.817 | -25.952 | |
| 2022-08-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1525 | 1540 | 1530 | 404600 | -25 | -1.608 | 2.223 | |
| 2022-08-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1560 | 1525 | 1527.5 | 1555 | 395800 | 7.5 | 0.485 | 30.713 | |
| 2022-08-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1540 | 1550 | 1547.5 | 302800 | 17.5 | 1.144 | -24.714 | |
| 2022-08-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1530 | 1550 | 1530 | 402200 | -22.5 | -1.449 | -0.446 | |
| 2022-08-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1565 | 1547.5 | 1565 | 1552.5 | 404000 | -15 | -0.957 | 87.732 | |
| 2022-08-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1577.5 | 1560 | 1577.5 | 1567.5 | 215200 | 12.5 | 0.804 | -55.72 | |
| 2022-08-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1570 | 1542.5 | 1550 | 1555 | 486000 | -10 | -0.639 | -11.346 | |
| 2022-08-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1550 | 1550 | 1565 | 548200 | 10 | 0.643 | 46.499 | |
| 2022-08-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1560 | 1540 | 1555 | 1555 | 374200 | 5 | 0.323 | 3.944 | |
| 2022-08-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1575 | 1540 | 1562.5 | 1550 | 360000 | 5 | 0.324 | -35.783 | |
| 2022-08-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1537.5 | 1562.5 | 1545 | 560600 | 2.5 | 0.162 | 16.211 | |
| 2022-08-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1517.5 | 1525 | 1542.5 | 482400 | 32.5 | 2.152 | -32.018 | |
| 2022-08-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1512.5 | 1461 | 1497.5 | 1510 | 709600 | 46.5 | 3.177 | -1.663 | |
| 2022-08-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1469.5 | 1448 | 1468.5 | 1463.5 | 721600 | 5.5 | 0.377 | 89.198 | |
| 2022-08-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1505 | 1458 | 1500 | 1458 | 381400 | -52 | -3.444 | 35.73 | |
| 2022-08-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1515 | 1485 | 1485.5 | 1510 | 281000 | 25 | 1.684 | -33.57 | |
| 2022-07-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1505 | 1482 | 1505 | 1485 | 423000 | -22.5 | -1.493 | 44.074 | |
| 2022-07-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1479.5 | 1500 | 1507.5 | 293600 | 5 | 0.333 | 2.228 | |
| 2022-07-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1510 | 1494.5 | 1499.5 | 1502.5 | 287200 | 9.5 | 0.636 | -46.854 | |
| 2022-07-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1486 | 1535 | 1493 | 540400 | -44.5 | -2.894 | 98.969 | |
| 2022-07-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1545 | 1527.5 | 1545 | 1537.5 | 271600 | -17.5 | -1.125 | -31.964 | |
| 2022-07-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1522.5 | 1537.5 | 1555 | 399200 | 20 | 1.303 | 20.169 | |
| 2022-07-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1505 | 1512.5 | 1535 | 332200 | 12.5 | 0.821 | -30.327 | |
| 2022-07-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1525 | 1490 | 1499 | 1522.5 | 476800 | 46.5 | 3.15 | 45.9 | |
| 2022-07-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1500 | 1469.5 | 1500 | 1476 | 326800 | -26.5 | -1.764 | -6.575 | |
| 2022-07-15 | 11:15 | 6849 etc rela | 日本光電工業 | 1505 | 1491.5 | 1498.5 | 1502.5 | 349800 | 12 | 0.805 | -0.171 | |
| 2022-07-14 | 10:36 | 6849 etc rela | 日本光電工業 | 1491.5 | 1459.5 | 1460 | 1490.5 | 350400 | 22.5 | 1.533 | 4.785 | |
| 2022-07-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1471 | 1454.5 | 1468 | 1468 | 334400 | -2 | -0.136 | -9.475 | |
| 2022-07-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1502.5 | 1468 | 1498.5 | 1470 | 369400 | -42.5 | -2.81 | -43.465 | |
| 2022-07-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1520 | 1499 | 1507.5 | 1512.5 | 653400 | 22.5 | 1.51 | -7.607 | |
| 2022-07-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1505 | 1474 | 1486 | 1490 | 707200 | 1.5 | 0.101 | 17.086 | |
| 2022-07-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1494 | 1456 | 1456 | 1488.5 | 604000 | 45 | 3.117 | 11.852 | |
| 2022-07-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1448.5 | 1429 | 1429.5 | 1443.5 | 540000 | 17 | 1.192 | 15.681 | |
| 2022-07-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1440.5 | 1424.5 | 1438.5 | 1426.5 | 466800 | 3.5 | 0.246 | 38.516 | |
| 2022-07-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1424 | 1401.5 | 1401.5 | 1423 | 337000 | 36.5 | 2.633 | -57.004 | |
| 2022-07-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1404 | 1383 | 1391.5 | 1386.5 | 783800 | -0.5 | -0.036 | 6.177 | |
| 2022-06-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1408 | 1381 | 1405 | 1387 | 738200 | -13 | -0.929 | -9.178 | |
| 2022-06-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1410 | 1393 | 1400 | 1400 | 812800 | -16 | -1.13 | 10.736 | |
| 2022-06-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1430 | 1411 | 1419 | 1416 | 734000 | -6 | -0.422 | -20.044 | |
| 2022-06-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1432.5 | 1381.5 | 1430 | 1422 | 918000 | -2 | -0.14 | 70.95 | |
| 2022-06-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1428.5 | 1400.5 | 1415 | 1424 | 537000 | 3.5 | 0.246 | 69.187 | |
| 2022-06-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1445.5 | 1419.5 | 1421 | 1420.5 | 317400 | 11 | 0.78 | -18.448 | |
| 2022-06-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1429 | 1407.5 | 1429 | 1409.5 | 389200 | -8 | -0.564 | 7.1 | |
| 2022-06-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1423.5 | 1400 | 1410.5 | 1417.5 | 363400 | 20.5 | 1.467 | -19.029 | |
| 2022-06-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1440.5 | 1396 | 1433.5 | 1397 | 448800 | -31 | -2.171 | -68.354 | |
| 2022-06-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1448.5 | 1424 | 1434 | 1428 | 1418200 | -22 | -1.517 | 159.269 | |
| 2022-06-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1486 | 1449 | 1477 | 1450 | 547000 | -8.5 | -0.583 | 22.646 | |
| 2022-06-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1476.5 | 1456.5 | 1468 | 1458.5 | 446000 | -19 | -1.286 | 17.307 | |
| 2022-06-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1490.5 | 1469.5 | 1474 | 1477.5 | 380200 | -13 | -0.872 | -19.003 | |
| 2022-06-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1499 | 1468.5 | 1490 | 1490.5 | 469400 | -27 | -1.779 | -23.351 | |
| 2022-06-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1515 | 1545 | 1517.5 | 612400 | -47.5 | -3.035 | -9.542 | |
| 2022-06-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1535 | 1542.5 | 1565 | 677000 | 30 | 1.954 | -12.577 | |
| 2022-06-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1532.5 | 1537.5 | 1535 | 774400 | 27.5 | 1.824 | 149.324 | |
| 2022-06-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1517.5 | 1498 | 1500 | 1507.5 | 310600 | 0 | 0 | -6.333 | |
| 2022-06-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1515 | 1487 | 1490 | 1507.5 | 331600 | 2.5 | 0.166 | -16.6 | |
| 2022-06-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1502.5 | 1532.5 | 1505 | 397600 | -10 | -0.66 | -46.022 | |
| 2022-06-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1530 | 1505 | 1515 | 1515 | 736600 | -35 | -2.258 | 30.141 | |
| 2022-06-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1565 | 1520 | 1522.5 | 1550 | 566000 | 20 | 1.307 | -58.049 | |
| 2022-05-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1540 | 1517.5 | 1520 | 1530 | 1349200 | 10 | 0.658 | 65.424 | |
| 2022-05-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1505 | 1530 | 1520 | 815600 | -10 | -0.654 | 28.481 | |
| 2022-05-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1517.5 | 1547.5 | 1530 | 634800 | -15 | -0.971 | 52.743 | |
| 2022-05-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1532.5 | 1537.5 | 1545 | 415600 | 7.5 | 0.488 | -40.781 | |
| 2022-05-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1535 | 1550 | 1537.5 | 701800 | -20 | -1.284 | 37.392 | |
| 2022-05-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1572.5 | 1552.5 | 1562.5 | 1557.5 | 510800 | -32.5 | -2.044 | 55.637 | |
| 2022-05-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1582.5 | 1585 | 1590 | 328200 | 15 | 0.952 | -51.073 | |
| 2022-05-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1552.5 | 1572.5 | 1575 | 670800 | -5 | -0.316 | 38.767 | |
| 2022-05-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1552.5 | 1562.5 | 1580 | 483400 | -17.5 | -1.095 | -8.134 | |
| 2022-05-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1575 | 1582.5 | 1597.5 | 526200 | 2.5 | 0.157 | -21.952 | |
| 2022-05-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1535 | 1537.5 | 1595 | 674200 | 65 | 4.248 | -38.373 | |
| 2022-05-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1522.5 | 1530 | 1530 | 1094000 | -57.5 | -3.622 | 159.488 | |
| 2022-05-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1575 | 1587.5 | 1587.5 | 421600 | 32.5 | 2.09 | -42.373 | |
| 2022-05-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1555 | 1585 | 1555 | 731600 | -25 | -1.582 | 81.269 | |
| 2022-05-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1582.5 | 1552.5 | 1575 | 1580 | 403600 | 15 | 0.958 | -26.35 | |
| 2022-05-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1572.5 | 1550 | 1552.5 | 1565 | 548000 | -7.5 | -0.477 | 39.157 | |
| 2022-05-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1592.5 | 1567.5 | 1572.5 | 1572.5 | 393800 | -20 | -1.256 | -26.116 | |
| 2022-05-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1560 | 1567.5 | 1592.5 | 533000 | 17.5 | 1.111 | -6.426 | |
| 2022-05-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1552.5 | 1572.5 | 1575 | 569600 | 5 | 0.318 | 22.284 | |
| 2022-04-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1575 | 1547.5 | 1557.5 | 1570 | 465800 | 20 | 1.29 | -18.623 | |
| 2022-04-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1522.5 | 1535 | 1550 | 572400 | 5 | 0.324 | 51.268 | |
| 2022-04-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1560 | 1530 | 1557.5 | 1545 | 378400 | 5 | 0.325 | 43.878 | |
| 2022-04-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1530 | 1530 | 1540 | 263000 | 0 | 0 | -35.916 | |
| 2022-04-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1545 | 1522.5 | 1535 | 1540 | 410400 | -17.5 | -1.124 | -6.854 | |
| 2022-04-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1530 | 1537.5 | 1557.5 | 440600 | 45 | 2.975 | -30.658 | |
| 2022-04-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1522.5 | 1491 | 1502.5 | 1512.5 | 635400 | 54 | 3.702 | 83.43 | |
| 2022-04-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1460 | 1439.5 | 1441 | 1458.5 | 346400 | 42.5 | 3.001 | -7.231 | |
| 2022-04-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1433 | 1397.5 | 1425 | 1416 | 373400 | -22 | -1.53 | 4.594 | |
| 2022-04-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1451.5 | 1432.5 | 1434 | 1438 | 357000 | -11 | -0.759 | 1.767 | |
| 2022-04-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1460.5 | 1443 | 1450 | 1449 | 350800 | -12 | -0.821 | -9.072 | |
| 2022-04-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1467.5 | 1435 | 1438 | 1461 | 385800 | 15 | 1.037 | -12.477 | |
| 2022-04-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1469 | 1443.5 | 1460 | 1446 | 440800 | -35.5 | -2.396 | 25.799 | |
| 2022-04-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1505 | 1476.5 | 1495 | 1481.5 | 350400 | -18.5 | -1.233 | -46.634 | |
| 2022-04-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1483.5 | 1490 | 1500 | 656600 | 25.5 | 1.729 | 23.282 | |
| 2022-04-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1485 | 1466.5 | 1467.5 | 1474.5 | 532600 | -18 | -1.206 | 34.156 | |
| 2022-04-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1488 | 1507.5 | 1492.5 | 397000 | -27.5 | -1.809 | 74.123 | |
| 2022-04-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1530 | 1515 | 1520 | 1520 | 228000 | 0 | 0 | -1.042 | |
| 2022-04-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1520 | 1492 | 1497.5 | 1520 | 230400 | 17.5 | 1.165 | -40.434 | |
| 2022-04-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1507.5 | 1450.5 | 1461 | 1502.5 | 386800 | 27 | 1.83 | -24.688 | |
| 2022-03-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1502.5 | 1475.5 | 1494 | 1475.5 | 513600 | -32 | -2.123 | 4.859 | |
| 2022-03-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1492.5 | 1550 | 1507.5 | 489800 | -35 | -2.269 | 19.99 | |
| 2022-03-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1552.5 | 1525 | 1552.5 | 1542.5 | 408200 | 7.5 | 0.489 | 39.89 | |
| 2022-03-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1547.5 | 1520 | 1547.5 | 1535 | 291800 | -20 | -1.286 | 5.801 | |
| 2022-03-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1555 | 1592.5 | 1555 | 275800 | -7.5 | -0.48 | -11.432 | |
| 2022-03-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1542.5 | 1555 | 1562.5 | 311400 | -10 | -0.636 | -36.371 | |
| 2022-03-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1577.5 | 1527.5 | 1552.5 | 1572.5 | 489400 | 45 | 2.946 | -11.947 | |
| 2022-03-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1562.5 | 1515 | 1562.5 | 1527.5 | 555800 | -25 | -1.61 | 5.907 | |
| 2022-03-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1560 | 1535 | 1557.5 | 1552.5 | 524800 | 0 | 0 | -5.237 | |
| 2022-03-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1555 | 1525 | 1552.5 | 1552.5 | 553800 | 52.5 | 3.5 | 40.773 | |
| 2022-03-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1522.5 | 1499 | 1507.5 | 1500 | 393400 | 8.5 | 0.57 | 13.634 | |
| 2022-03-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1500 | 1476 | 1477.5 | 1491.5 | 346200 | 12.5 | 0.845 | 0.174 | |
| 2022-03-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1497 | 1471 | 1475 | 1479 | 345600 | -1.5 | -0.101 | -47.652 | |
| 2022-03-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1502.5 | 1477.5 | 1500 | 1480.5 | 660200 | -49.5 | -3.235 | 48.627 | |
| 2022-03-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1532.5 | 1502.5 | 1522.5 | 1530 | 444200 | 59 | 4.011 | -9.124 | |
| 2022-03-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1512.5 | 1462 | 1480 | 1471 | 488800 | 1.5 | 0.102 | -11.289 | |
| 2022-03-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1505 | 1464 | 1466.5 | 1469.5 | 551000 | -19 | -1.276 | -0.253 | |
| 2022-03-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1512.5 | 1485.5 | 1507.5 | 1488.5 | 552400 | -21.5 | -1.424 | 107.202 | |
| 2022-03-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1527.5 | 1498 | 1520 | 1510 | 266600 | -20 | -1.307 | 2.776 | |
| 2022-03-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1502.5 | 1502.5 | 1530 | 259400 | 27.5 | 1.83 | -31.952 | |
| 2022-03-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1542.5 | 1502.5 | 1535 | 1502.5 | 381200 | -67.5 | -4.299 | 45.164 | |
| 2022-03-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1587.5 | 1560 | 1560 | 1570 | 262600 | 15 | 0.965 | -42.286 | |
| 2022-02-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1562.5 | 1535 | 1557.5 | 1555 | 455000 | 12.5 | 0.81 | 37.379 | |
| 2022-02-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1530 | 1557.5 | 1542.5 | 331200 | 2.5 | 0.162 | -42.62 | |
| 2022-02-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1575 | 1530 | 1570 | 1540 | 577200 | -30 | -1.911 | 1.512 | |
| 2022-02-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1577.5 | 1520 | 1520 | 1570 | 568600 | 0 | 0 | -15.863 | |
| 2022-02-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1615 | 1562.5 | 1595 | 1570 | 675800 | -5 | -0.317 | 31.992 | |
| 2022-02-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1545 | 1555 | 1575 | 512000 | -15 | -0.943 | -8.962 | |
| 2022-02-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1595 | 1570 | 1585 | 1590 | 562400 | 2.5 | 0.157 | 18.102 | |
| 2022-02-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1615 | 1580 | 1610 | 1587.5 | 476200 | 2.5 | 0.158 | -13.513 | |
| 2022-02-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1587.5 | 1547.5 | 1547.5 | 1585 | 550600 | 35 | 2.258 | -4.675 | |
| 2022-02-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1517.5 | 1525 | 1550 | 577600 | -5 | -0.322 | 27.393 | |
| 2022-02-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1572.5 | 1552.5 | 1572.5 | 1555 | 453400 | 5 | 0.323 | -2.284 | |
| 2022-02-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1537.5 | 1540 | 1550 | 464000 | 10 | 0.649 | 0.129 | |
| 2022-02-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1552.5 | 1535 | 1535 | 1540 | 463400 | -10 | -0.645 | -7.097 | |
| 2022-02-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1567.5 | 1542.5 | 1555 | 1550 | 498800 | 7.5 | 0.486 | -33.705 | |
| 2022-02-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1580 | 1507.5 | 1517.5 | 1542.5 | 752400 | -2.5 | -0.162 | -32.677 | |
| 2022-02-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1610 | 1530 | 1582.5 | 1545 | 1117600 | -2.5 | -0.162 | 28.106 | |
| 2022-02-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1520 | 1525 | 1547.5 | 872400 | 32.5 | 2.145 | 9.132 | |
| 2022-02-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1530 | 1500 | 1502.5 | 1515 | 799400 | 2.5 | 0.165 | -12.404 | |
| 2022-01-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1515 | 1476.5 | 1492.5 | 1512.5 | 912600 | 37.5 | 2.542 | -2.018 | |
| 2022-01-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1502.5 | 1469 | 1476.5 | 1475 | 931400 | 14.5 | 0.993 | 36.329 | |
| 2022-01-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1510 | 1449 | 1510 | 1460.5 | 683200 | -62 | -4.072 | 52.636 | |
| 2022-01-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1535 | 1512.5 | 1522.5 | 1522.5 | 447600 | -15 | -0.976 | 9.545 | |
| 2022-01-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1557.5 | 1522.5 | 1557.5 | 1537.5 | 408600 | -25 | -1.6 | -14.59 | |
| 2022-01-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1562.5 | 1532.5 | 1547.5 | 1562.5 | 478400 | 15 | 0.969 | 29.297 | |
| 2022-01-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1550 | 1520 | 1522.5 | 1547.5 | 370000 | 20 | 1.309 | -21.875 | |
| 2022-01-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1540 | 1495 | 1496 | 1527.5 | 473600 | 33 | 2.208 | -21.667 | |
| 2022-01-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1512.5 | 1487 | 1496 | 1494.5 | 604600 | -33 | -2.16 | 27.876 | |
| 2022-01-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1562.5 | 1517.5 | 1562.5 | 1527.5 | 472800 | -5 | -0.326 | 24.815 | |
| 2022-01-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1570 | 1527.5 | 1570 | 1532.5 | 378800 | -47.5 | -3.006 | -56.41 | |
| 2022-01-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1635 | 1577.5 | 1630 | 1580 | 869000 | -65 | -3.951 | -32.226 | |
| 2022-01-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1682.5 | 1620 | 1660 | 1645 | 1282200 | 52.5 | 3.297 | 250.328 | |
| 2022-01-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1592.5 | 1557.5 | 1562.5 | 1592.5 | 366000 | 20 | 1.272 | -33.212 | |
| 2022-01-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1577.5 | 1555 | 1565 | 1572.5 | 548000 | 42.5 | 2.778 | -18.598 | |
| 2022-01-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1565 | 1517.5 | 1560 | 1530 | 673200 | -22.5 | -1.449 | 20.472 | |
| 2022-01-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1585 | 1552.5 | 1575 | 1552.5 | 558800 | -37.5 | -2.358 | 3.024 | |
| 2022-01-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1577.5 | 1585 | 1590 | 542400 | 0 | 0 | -19.117 | |
| 2022-01-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1610 | 1580 | 1595 | 1590 | 670600 | 12.5 | 0.792 | 164.224 | |
| 2021-12-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1587.5 | 1560 | 1577.5 | 1577.5 | 253800 | -7.5 | -0.473 | -22.951 | |
| 2021-12-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1590 | 1567.5 | 1567.5 | 1585 | 329400 | -2.5 | -0.157 | 32.609 | |
| 2021-12-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1597.5 | 1582.5 | 1595 | 1587.5 | 248400 | 10 | 0.634 | 26.994 | |
| 2021-12-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1595 | 1572.5 | 1592.5 | 1577.5 | 195600 | -27.5 | -1.713 | -10.028 | |
| 2021-12-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1627.5 | 1600 | 1617.5 | 1605 | 217400 | -2.5 | -0.156 | -38.239 | |
| 2021-12-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1607.5 | 1580 | 1605 | 1607.5 | 352000 | 10 | 0.626 | -14.188 | |
| 2021-12-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1615 | 1587.5 | 1612.5 | 1597.5 | 410200 | -15 | -0.93 | 10.985 | |
| 2021-12-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1627.5 | 1605 | 1610 | 1612.5 | 369600 | 7.5 | 0.467 | 7.193 | |
| 2021-12-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1637.5 | 1592.5 | 1615 | 1605 | 344800 | -30 | -1.835 | -28.819 | |
| 2021-12-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1687.5 | 1630 | 1687.5 | 1635 | 484400 | -42.5 | -2.534 | 41.472 | |
| 2021-12-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1687.5 | 1672.5 | 1685 | 1677.5 | 342400 | 30 | 1.821 | 72.407 | |
| 2021-12-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1657.5 | 1622.5 | 1622.5 | 1647.5 | 198600 | 2.5 | 0.152 | -32.769 | |
| 2021-12-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1657.5 | 1635 | 1652.5 | 1645 | 295400 | 0 | 0 | 26.672 | |
| 2021-12-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1665 | 1642.5 | 1665 | 1645 | 233200 | -12.5 | -0.754 | -37.78 | |
| 2021-12-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1682.5 | 1647.5 | 1682.5 | 1657.5 | 374800 | -17.5 | -1.045 | 18.01 | |
| 2021-12-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1675 | 1700 | 1675 | 317600 | -10 | -0.593 | 2.584 | |
| 2021-12-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1665 | 1682.5 | 1685 | 309600 | 2.5 | 0.149 | -57.202 | |
| 2021-12-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1720 | 1652.5 | 1712.5 | 1682.5 | 723400 | 5 | 0.298 | 9.44 | |
| 2021-12-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1685 | 1667.5 | 1672.5 | 1677.5 | 661000 | 27.5 | 1.667 | 17.157 | |
| 2021-12-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1652.5 | 1627.5 | 1652.5 | 1650 | 564200 | 17.5 | 1.072 | 15.852 | |
| 2021-12-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1637.5 | 1610 | 1622.5 | 1632.5 | 487000 | -5 | -0.305 | 12.057 | |
| 2021-12-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1670 | 1637.5 | 1665 | 1637.5 | 434600 | -35 | -2.093 | -56.092 | |
| 2021-11-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1720 | 1670 | 1707.5 | 1672.5 | 989800 | 0 | 0 | 57.662 | |
| 2021-11-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1680 | 1640 | 1640 | 1672.5 | 627800 | 15 | 0.905 | 54.251 | |
| 2021-11-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1680 | 1642.5 | 1680 | 1657.5 | 407000 | -25 | -1.486 | 29.124 | |
| 2021-11-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1680 | 1702.5 | 1682.5 | 315200 | -12.5 | -0.737 | -37.708 | |
| 2021-11-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1740 | 1687.5 | 1722.5 | 1695 | 506000 | -50 | -2.865 | 35.512 | |
| 2021-11-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1747.5 | 1712.5 | 1717.5 | 1745 | 373400 | -7.5 | -0.428 | -44.812 | |
| 2021-11-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1777.5 | 1742.5 | 1760 | 1752.5 | 676600 | 12.5 | 0.718 | 30.115 | |
| 2021-11-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1755 | 1735 | 1740 | 1740 | 520000 | 15 | 0.87 | 40.313 | |
| 2021-11-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1725 | 1710 | 1715 | 1725 | 370600 | 25 | 1.471 | -0.43 | |
| 2021-11-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1730 | 1695 | 1722.5 | 1700 | 372200 | -12.5 | -0.73 | 29.506 | |
| 2021-11-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1730 | 1705 | 1727.5 | 1712.5 | 287400 | -5 | -0.291 | -29.662 | |
| 2021-11-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1747.5 | 1712.5 | 1722.5 | 1717.5 | 408600 | 20 | 1.178 | -5.197 | |
| 2021-11-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1670 | 1692.5 | 1697.5 | 431000 | 10 | 0.593 | 3.011 | |
| 2021-11-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1702.5 | 1670 | 1670 | 1687.5 | 418400 | 10 | 0.596 | -60.992 | |
| 2021-11-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1747.5 | 1672.5 | 1705 | 1677.5 | 1072600 | -132.5 | -7.32 | 178.308 | |
| 2021-11-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1827.5 | 1802.5 | 1827.5 | 1810 | 385400 | -20 | -1.093 | 10.051 | |
| 2021-11-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1850 | 1812.5 | 1837.5 | 1830 | 350200 | -20 | -1.081 | -19.383 | |
| 2021-11-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1882.5 | 1835 | 1870 | 1850 | 434400 | 30 | 1.648 | 92.895 | |
| 2021-11-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1847.5 | 1817.5 | 1845 | 1820 | 225200 | -27.5 | -1.488 | -24.833 | |
| 2021-11-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1857.5 | 1822.5 | 1847.5 | 1847.5 | 299600 | 35 | 1.931 | 2.183 | |
| 2021-10-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1820 | 1797.5 | 1807.5 | 1812.5 | 293200 | 5 | 0.277 | -24.394 | |
| 2021-10-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1815 | 1790 | 1802.5 | 1807.5 | 387800 | -7.5 | -0.413 | 41.327 | |
| 2021-10-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1850 | 1815 | 1842.5 | 1815 | 274400 | -10 | -0.548 | 41.882 | |
| 2021-10-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1845 | 1822.5 | 1842.5 | 1825 | 193400 | -7.5 | -0.409 | -28.104 | |
| 2021-10-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1837.5 | 1802.5 | 1805 | 1832.5 | 269000 | 2.5 | 0.137 | 20.736 | |
| 2021-10-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1842.5 | 1810 | 1810 | 1830 | 222800 | -5 | -0.272 | -38.656 | |
| 2021-10-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1850 | 1827.5 | 1850 | 1835 | 363200 | 10 | 0.548 | 17.617 | |
| 2021-10-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1860 | 1825 | 1845 | 1825 | 308800 | 5 | 0.275 | 26.869 | |
| 2021-10-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1825 | 1800 | 1815 | 1820 | 243400 | 37.5 | 2.104 | 9.838 | |
| 2021-10-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1810 | 1780 | 1810 | 1782.5 | 221600 | -40 | -2.195 | 7.157 | |
| 2021-10-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1822.5 | 1792.5 | 1807.5 | 1822.5 | 206800 | 30 | 1.674 | -4.082 | |
| 2021-10-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1810 | 1782.5 | 1790 | 1792.5 | 215600 | 15 | 0.844 | -17.077 | |
| 2021-10-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1802.5 | 1775 | 1775 | 1777.5 | 260000 | 12.5 | 0.708 | -8.257 | |
| 2021-10-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1800 | 1765 | 1800 | 1765 | 283400 | -50 | -2.755 | 10.617 | |
| 2021-10-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1822.5 | 1775 | 1805 | 1815 | 256200 | 0 | 0 | -19.027 | |
| 2021-10-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1842.5 | 1800 | 1825 | 1815 | 316400 | 7.5 | 0.415 | 24.567 | |
| 2021-10-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1837.5 | 1805 | 1827.5 | 1807.5 | 254000 | -7.5 | -0.413 | -55.903 | |
| 2021-10-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1835 | 1805 | 1805 | 1815 | 576000 | 17.5 | 0.974 | 27.265 | |
| 2021-10-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1825 | 1785 | 1797.5 | 1797.5 | 452600 | -42.5 | -2.31 | -19.323 | |
| 2021-10-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1872.5 | 1820 | 1872.5 | 1840 | 561000 | -12.5 | -0.675 | -2.026 | |
| 2021-10-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1905 | 1835 | 1900 | 1852.5 | 572600 | -47.5 | -2.5 | -3.179 | |
| 2021-09-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1930 | 1885 | 1887.5 | 1900 | 591400 | 7.5 | 0.396 | -11.705 | |
| 2021-09-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1892.5 | 1857.5 | 1870 | 1892.5 | 669800 | -22.5 | -1.175 | -15.685 | |
| 2021-09-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1945 | 1900 | 1937.5 | 1915 | 794400 | -37.5 | -1.921 | -17.336 | |
| 2021-09-27 | 15:00 | 6849 etc rela | 日本光電工業 | 2050 | 1952.5 | 2050 | 1952.5 | 961000 | -67.5 | -3.342 | 37.207 | |
| 2021-09-24 | 15:00 | 6849 etc rela | 日本光電工業 | 2032.5 | 1990 | 1995 | 2020 | 700400 | 52.5 | 2.668 | 31.852 | |
| 2021-09-22 | 15:00 | 6849 etc rela | 日本光電工業 | 1997.5 | 1967.5 | 1980 | 1967.5 | 531200 | 2.5 | 0.127 | -33.832 | |
| 2021-09-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1980 | 1945 | 1967.5 | 1965 | 802800 | -55 | -2.723 | -12.53 | |
| 2021-09-17 | 15:00 | 6849 etc rela | 日本光電工業 | 2035 | 1987.5 | 2000 | 2020 | 917800 | 27.5 | 1.38 | 57.535 | |
| 2021-09-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1997.5 | 1952.5 | 1960 | 1992.5 | 582600 | 7.5 | 0.378 | -51.635 | |
| 2021-09-15 | 15:00 | 6849 etc rela | 日本光電工業 | 2072.5 | 1967.5 | 2042.5 | 1985 | 1204600 | -37.5 | -1.854 | 125.75 | |
| 2021-09-14 | 15:00 | 6849 etc rela | 日本光電工業 | 2022.5 | 1975 | 1987.5 | 2022.5 | 533600 | 37.5 | 1.889 | 56.298 | |
| 2021-09-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1990 | 1960 | 1990 | 1985 | 341400 | 22.5 | 1.146 | -42.871 | |
| 2021-09-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1965 | 1920 | 1927.5 | 1962.5 | 597600 | 25 | 1.29 | 27.311 | |
| 2021-09-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1955 | 1930 | 1947.5 | 1937.5 | 469400 | 2.5 | 0.129 | 29.454 | |
| 2021-09-08 | 15:00 | 6849 etc rela | 日本光電工業 | 1947.5 | 1920 | 1940 | 1935 | 362600 | -7.5 | -0.386 | -6.013 | |
| 2021-09-07 | 15:00 | 6849 etc rela | 日本光電工業 | 1957.5 | 1927.5 | 1935 | 1942.5 | 385800 | 22.5 | 1.172 | -7.526 | |
| 2021-09-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1935 | 1905 | 1912.5 | 1920 | 417200 | 27.5 | 1.453 | -11.946 | |
| 2021-09-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1892.5 | 1860 | 1875 | 1892.5 | 473800 | 40 | 2.159 | 34.373 | |
| 2021-09-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1855 | 1815 | 1815 | 1852.5 | 352600 | 22.5 | 1.23 | -29.817 | |
| 2021-09-01 | 15:00 | 6849 etc rela | 日本光電工業 | 1842.5 | 1805 | 1817.5 | 1830 | 502400 | -17.5 | -0.947 | 16.674 | |
| 2021-08-31 | 15:00 | 6849 etc rela | 日本光電工業 | 1865 | 1815 | 1822.5 | 1847.5 | 430600 | 5 | 0.271 | 19.611 | |
| 2021-08-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1842.5 | 1802.5 | 1825 | 1842.5 | 360000 | 12.5 | 0.683 | -5.063 | |
| 2021-08-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1837.5 | 1815 | 1822.5 | 1830 | 379200 | -25 | -1.348 | 30.939 | |
| 2021-08-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1862.5 | 1835 | 1847.5 | 1855 | 289600 | 22.5 | 1.228 | -36.961 | |
| 2021-08-25 | 15:00 | 6849 etc rela | 日本光電工業 | 1837.5 | 1812.5 | 1827.5 | 1832.5 | 459400 | 5 | 0.274 | 36.24 | |
| 2021-08-24 | 15:00 | 6849 etc rela | 日本光電工業 | 1847.5 | 1802.5 | 1827.5 | 1827.5 | 337200 | -22.5 | -1.216 | -43.021 | |
| 2021-08-23 | 15:00 | 6849 etc rela | 日本光電工業 | 1857.5 | 1815 | 1815 | 1850 | 591800 | 57.5 | 3.208 | 73.244 | |
| 2021-08-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1812.5 | 1782.5 | 1800 | 1792.5 | 341600 | 7.5 | 0.42 | -27.872 | |
| 2021-08-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1795 | 1747.5 | 1747.5 | 1785 | 473600 | 40 | 2.292 | 48.65 | |
| 2021-08-18 | 15:00 | 6849 etc rela | 日本光電工業 | 1762.5 | 1712.5 | 1712.5 | 1745 | 318600 | 60 | 3.561 | -1.969 | |
| 2021-08-17 | 15:00 | 6849 etc rela | 日本光電工業 | 1710 | 1670 | 1700 | 1685 | 325000 | -15 | -0.882 | -20.265 | |
| 2021-08-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1750 | 1695 | 1750 | 1700 | 407600 | -72.5 | -4.09 | 2.774 | |
| 2021-08-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1772.5 | 1747.5 | 1747.5 | 1772.5 | 396600 | 30 | 1.722 | 68.766 | |
| 2021-08-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1745 | 1722.5 | 1732.5 | 1742.5 | 235000 | 32.5 | 1.901 | -37.132 | |
| 2021-08-11 | 15:00 | 6849 etc rela | 日本光電工業 | 1750 | 1705 | 1750 | 1710 | 373800 | -20 | -1.156 | 30.426 | |
| 2021-08-10 | 15:00 | 6849 etc rela | 日本光電工業 | 1755 | 1725 | 1740 | 1730 | 286600 | -10 | -0.575 | -32.246 | |
| 2021-08-06 | 15:00 | 6849 etc rela | 日本光電工業 | 1755 | 1717.5 | 1720 | 1740 | 423000 | 30 | 1.754 | -28.329 | |
| 2021-08-05 | 15:00 | 6849 etc rela | 日本光電工業 | 1722.5 | 1690 | 1700 | 1710 | 590200 | -12.5 | -0.726 | 53.378 | |
| 2021-08-04 | 15:00 | 6849 etc rela | 日本光電工業 | 1722.5 | 1705 | 1717.5 | 1722.5 | 384800 | -5 | -0.289 | 17.174 | |
| 2021-08-03 | 15:00 | 6849 etc rela | 日本光電工業 | 1730 | 1702.5 | 1710 | 1727.5 | 328400 | 25 | 1.468 | 4.453 | |
| 2021-08-02 | 15:00 | 6849 etc rela | 日本光電工業 | 1715 | 1690 | 1700 | 1702.5 | 314400 | 32.5 | 1.946 | -3.083 | |
| 2021-07-30 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1665 | 1690 | 1670 | 324400 | -27.5 | -1.62 | 26.422 | |
| 2021-07-29 | 15:00 | 6849 etc rela | 日本光電工業 | 1705 | 1682.5 | 1697.5 | 1697.5 | 256600 | 5 | 0.295 | 1.263 | |
| 2021-07-28 | 15:00 | 6849 etc rela | 日本光電工業 | 1700 | 1662.5 | 1662.5 | 1692.5 | 253400 | 7.5 | 0.445 | -32.21 | |
| 2021-07-27 | 15:00 | 6849 etc rela | 日本光電工業 | 1692.5 | 1672.5 | 1677.5 | 1685 | 373800 | 30 | 1.813 | -32.16 | |
| 2021-07-26 | 15:00 | 6849 etc rela | 日本光電工業 | 1677.5 | 1640 | 1677.5 | 1655 | 551000 | 5 | 0.303 | 70.377 | |
| 2021-07-21 | 15:00 | 6849 etc rela | 日本光電工業 | 1667.5 | 1637.5 | 1652.5 | 1650 | 323400 | 0 | 0 | -9.055 | |
| 2021-07-20 | 15:00 | 6849 etc rela | 日本光電工業 | 1655 | 1620 | 1652.5 | 1650 | 355600 | -7.5 | -0.452 | -9.286 | |
| 2021-07-19 | 15:00 | 6849 etc rela | 日本光電工業 | 1670 | 1640 | 1657.5 | 1657.5 | 392000 | 0 | 0 | -34.579 | |
| 2021-07-16 | 15:00 | 6849 etc rela | 日本光電工業 | 1730 | 1655 | 1707.5 | 1657.5 | 599200 | -75 | -4.329 | -61.402 | |
| 2021-07-15 | 15:00 | 6849 etc rela | 日本光電工業 | 1792.5 | 1707.5 | 1777.5 | 1732.5 | 1552400 | 25 | 1.464 | 207.65 | |
| 2021-07-14 | 15:00 | 6849 etc rela | 日本光電工業 | 1710 | 1672.5 | 1677.5 | 1707.5 | 504600 | 27.5 | 1.637 | 36.231 | |
| 2021-07-13 | 15:00 | 6849 etc rela | 日本光電工業 | 1682.5 | 1670 | 1675 | 1680 | 370400 | 12.5 | 0.75 | -17.616 | |
| 2021-07-12 | 15:00 | 6849 etc rela | 日本光電工業 | 1670 | 1645 | 1660 | 1667.5 | 449600 | 42.5 | 2.615 | -13.572 | |
| 2021-07-09 | 15:00 | 6849 etc rela | 日本光電工業 | 1632.5 | 1602.5 | 1615 | 1625 | 520200 | -22.5 | -1.366 | 0.97 | |
| 2021-07-08 | 6849 etc rela | 日本光電工業 | 1655 | 1627.5 | 1627.5 | 1647.5 | 515200 | 12.5 | 0.765 | -15.954 | ||
| 2021-07-07 | 6849 etc rela | 日本光電工業 | 1620 | 1582.5 | 1590 | 1617.5 | 198600 | 17.5 | 1.094 | -17.593 | ||
| 2021-07-06 | 6849 etc rela | 日本光電工業 | 1607.5 | 1597.5 | 1605 | 1600 | 241000 | 2.5 | 0.156 | 29.431 | ||
| 2021-07-05 | 6849 etc rela | 日本光電工業 | 1600 | 1577.5 | 1585 | 1597.5 | 186200 | 0 | 0 | -38.991 | ||
| 2021-07-02 | 6849 etc rela | 日本光電工業 | 1602.5 | 1587.5 | 1595 | 1597.5 | 305200 | 5 | 0.314 | 1.395 | ||
| 2021-07-01 | 6849 etc rela | 日本光電工業 | 1597.5 | 1585 | 1585 | 1592.5 | 301000 | 7.5 | 0.473 | -26.942 | ||
| 2021-06-30 | 6849 etc rela | 日本光電工業 | 1605 | 1582.5 | 1600 | 1585 | 412000 | 2.5 | 0.158 | 4.835 | ||
| 2021-06-29 | 6849 etc rela | 日本光電工業 | 1597.5 | 1577.5 | 1597.5 | 1582.5 | 393000 | 7.5 | 0.476 | 54.724 | ||
| 2021-06-28 | 6849 etc rela | 日本光電工業 | 1585 | 1570 | 1580 | 1575 | 254000 | -20 | -1.254 | -42.612 | ||
| 2021-06-25 | 6849 etc rela | 日本光電工業 | 1600 | 1577.5 | 1585 | 1595 | 442600 | 12.5 | 0.79 | -1.117 | ||
| 2021-06-24 | 6849 etc rela | 日本光電工業 | 1587.5 | 1552.5 | 1555 | 1582.5 | 447600 | 15 | 0.957 | 28.843 | ||
| 2021-06-23 | 6849 etc rela | 日本光電工業 | 1607.5 | 1567.5 | 1595 | 1567.5 | 347400 | -15 | -0.948 | -23.413 | ||
| 2021-06-22 | 6849 etc rela | 日本光電工業 | 1582.5 | 1547.5 | 1562.5 | 1582.5 | 55 | 3.601 | ||||
| 2021-06-21 | 6849 etc rela | 日本光電工業 | 1562.5 | 1527.5 | 1562.5 | 1527.5 | -62.5 | -3.931 | ||||
| 2021-06-18 | 6849 etc rela | 日本光電工業 | 1615 | 1590 | 1607.5 | 1590 | 15 | 0.952 | ||||
| 2021-06-17 | 6849 etc rela | 日本光電工業 | 1602.5 | 1575 | 1600 | 1575 | -37.5 | -2.326 | ||||
| 2021-06-16 | 6849 etc rela | 日本光電工業 | 1622.5 | 1602.5 | 1607.5 | 1612.5 | -5 | -0.309 | ||||
| 2021-06-15 | 6849 etc rela | 日本光電工業 | 1620 | 1575 | 1577.5 | 1617.5 | 45 | 2.862 | ||||
| 2021-06-14 | 6849 etc rela | 日本光電工業 | 1610 | 1565 | 1610 | 1572.5 | -27.5 | -1.719 | ||||
| 2021-06-11 | 6849 etc rela | 日本光電工業 | 1607.5 | 1587.5 | 1607.5 | 1600 | 7.5 | 0.471 | ||||
| 2021-06-10 | 6849 etc rela | 日本光電工業 | 1610 | 1587.5 | 1602.5 | 1592.5 | -7.5 | -0.469 | ||||
| 2021-06-09 | 6849 etc rela | 日本光電工業 | 1612.5 | 1590 | 1590 | 1600 | 10 | 0.629 | ||||
| 2021-06-08 | 6849 etc rela | 日本光電工業 | 1595 | 1575 | 1585 | 1590 | 20 | 1.274 | ||||
| 2021-06-07 | 6849 etc rela | 日本光電工業 | 1580 | 1562.5 | 1572.5 | 1570 | 12.5 | 0.803 | ||||
| 2021-06-04 | 6849 etc rela | 日本光電工業 | 1567.5 | 1545 | 1550 | 1557.5 | -5 | -0.32 | ||||
| 2021-06-03 | 6849 etc rela | 日本光電工業 | 1575 | 1555 | 1562.5 | 1562.5 | 47.5 | 3.135 | ||||
| 2021-06-02 | 6849 etc rela | 日本光電工業 | 1545 | 1491 | 1535 | 1515 | -12.5 | -0.818 | ||||
| 2021-06-01 | 6849 etc rela | 日本光電工業 | 1565 | 1512.5 | 1562.5 | 1527.5 | -22.5 | -1.452 | ||||
| 2021-05-31 | 6849 etc rela | 日本光電工業 | 1570 | 1542.5 | 1552.5 | 1550 | -12.5 | -0.8 | ||||
| 2021-05-28 | 6849 etc rela | 日本光電工業 | 1600 | 1560 | 1585 | 1562.5 | 10 | 0.644 | ||||
| 2021-05-27 | 6849 etc rela | 日本光電工業 | 1585 | 1552.5 | 1580 | 1552.5 | -17.5 | -1.115 | ||||
| 2021-05-26 | 6849 etc rela | 日本光電工業 | 1610 | 1570 | 1610 | 1570 | -50 | -3.086 | ||||
| 2021-05-25 | 6849 etc rela | 日本光電工業 | 1627.5 | 1607.5 | 1622.5 | 1620 | -5 | -0.308 | ||||
| 2021-05-24 | 6849 etc rela | 日本光電工業 | 1635 | 1615 | 1620 | 1625 | 5 | 0.309 | ||||
| 2021-05-21 | 6849 etc rela | 日本光電工業 | 1622.5 | 1600 | 1612.5 | 1620 | 42.5 | 2.694 | ||||
| 2021-05-20 | 6849 etc rela | 日本光電工業 | 1595 | 1572.5 | 1572.5 | 1577.5 | 10 | 0.638 | ||||
| 2021-05-19 | 6849 etc rela | 日本光電工業 | 1567.5 | 1542.5 | 1560 | 1567.5 | -7.5 | -0.476 | ||||
| 2021-05-18 | 6849 etc rela | 日本光電工業 | 1590 | 1555 | 1557.5 | 1575 | 7.5 | 0.478 | ||||
| 2021-05-17 | 6849 etc rela | 日本光電工業 | 1622.5 | 1567.5 | 1607.5 | 1567.5 | -40 | -2.488 | ||||
| 2021-05-14 | 6849 etc rela | 日本光電工業 | 1615 | 1499 | 1499.5 | 1607.5 | 50 | 3.21 | ||||
| 2021-05-13 | 6849 etc rela | 日本光電工業 | 1585 | 1557.5 | 1582.5 | 1557.5 | -45 | -2.808 | ||||
| 2021-05-12 | 6849 etc rela | 日本光電工業 | 1647.5 | 1597.5 | 1637.5 | 1602.5 | -42.5 | -2.584 | ||||
| 2021-05-11 | 6849 etc rela | 日本光電工業 | 1662.5 | 1630 | 1662.5 | 1645 | -20 | -1.201 | ||||
| 2021-05-10 | 6849 etc rela | 日本光電工業 | 1670 | 1652.5 | 1657.5 | 1665 | 7.5 | 0.452 | ||||
| 2021-05-07 | 6849 etc rela | 日本光電工業 | 1677.5 | 1647.5 | 1660 | 1657.5 | 7.5 | 0.455 | ||||
| 2021-05-06 | 6849 etc rela | 日本光電工業 | 1662.5 | 1647.5 | 1652.5 | 1650 | -2.5 | -0.151 | ||||
| 2021-04-30 | 6849 etc rela | 日本光電工業 | 1657.5 | 1630 | 1635 | 1652.5 | -7.5 | -0.452 | ||||
| 2021-04-28 | 6849 etc rela | 日本光電工業 | 1667.5 | 1637.5 | 1657.5 | 1660 | 22.5 | 1.374 | ||||
| 2021-04-27 | 6849 etc rela | 日本光電工業 | 1652.5 | 1632.5 | 1640 | 1637.5 | -12.5 | -0.758 | ||||
| 2021-04-26 | 6849 etc rela | 日本光電工業 | 1652.5 | 1627.5 | 1640 | 1650 | 10 | 0.61 | ||||
| 2021-04-23 | 6849 etc rela | 日本光電工業 | 1650 | 1615 | 1632.5 | 1640 | -7.5 | -0.455 | ||||
| 2021-04-22 | 6849 etc rela | 日本光電工業 | 1655 | 1612.5 | 1612.5 | 1647.5 | 50 | 3.13 | ||||
| 2021-04-21 | 6849 etc rela | 日本光電工業 | 1617.5 | 1587.5 | 1595 | 1597.5 | -22.5 | -1.389 | ||||
| 2021-04-20 | 6849 etc rela | 日本光電工業 | 1635 | 1605 | 1632.5 | 1620 | -15 | -0.917 | ||||
| 2021-04-19 | 6849 etc rela | 日本光電工業 | 1670 | 1630 | 1662.5 | 1635 | -45 | -2.679 | ||||
| 2021-04-16 | 6849 etc rela | 日本光電工業 | 1685 | 1652.5 | 1677.5 | 1680 | 52.5 | 3.226 | ||||
| 2021-04-15 | 6849 etc rela | 日本光電工業 | 1647.5 | 1622.5 | 1642.5 | 1627.5 | -15 | -0.913 | ||||
| 2021-04-14 | 6849 etc rela | 日本光電工業 | 1660 | 1615 | 1627.5 | 1642.5 | 50 | 3.14 | ||||
| 2021-04-13 | 6849 etc rela | 日本光電工業 | 1602.5 | 1582.5 | 1585 | 1592.5 | 2.5 | 0.157 | ||||
| 2021-04-12 | 6849 etc rela | 日本光電工業 | 1615 | 1582.5 | 1615 | 1590 | -10 | -0.625 | ||||
| 2021-04-09 | 6849 etc rela | 日本光電工業 | 1605 | 1582.5 | 1585 | 1600 | 22.5 | 1.426 | ||||
| 2021-04-08 | 6849 etc rela | 日本光電工業 | 1597.5 | 1572.5 | 1592.5 | 1577.5 | -35 | -2.171 | ||||
| 2021-04-07 | 6849 etc rela | 日本光電工業 | 1620 | 1577.5 | 1582.5 | 1612.5 | 30 | 1.896 | ||||
| 2021-04-06 | 6849 etc rela | 日本光電工業 | 1610 | 1577.5 | 1600 | 1582.5 | -10 | -0.628 | ||||
| 2021-04-05 | 6849 etc rela | 日本光電工業 | 1617.5 | 1580 | 1617.5 | 1592.5 | 5 | 0.315 | ||||
| 2021-04-02 | 6849 etc rela | 日本光電工業 | 1607.5 | 1577.5 | 1605 | 1587.5 | -27.5 | -1.703 | ||||
| 2021-04-01 | 6849 etc rela | 日本光電工業 | 1635 | 1605 | 1627.5 | 1615 | 0 | 0 | ||||
| 2021-03-31 | 6849 etc rela | 日本光電工業 | 1635 | 1605 | 1610 | 1615 | -17.5 | -1.072 | ||||
| 2021-03-30 | 6849 etc rela | 日本光電工業 | 1652.5 | 1617.5 | 1652.5 | 1632.5 | -15 | -0.91 | ||||
| 2021-03-29 | 6849 etc rela | 日本光電工業 | 1655 | 1627.5 | 1637.5 | 1647.5 | 20 | 1.229 | ||||
| 2021-03-26 | 6849 etc rela | 日本光電工業 | 1630 | 1595 | 1602.5 | 1627.5 | 12.5 | 0.774 | ||||
| 2021-03-25 | 6849 etc rela | 日本光電工業 | 1625 | 1607.5 | 1617.5 | 1615 | -2.5 | -0.155 | ||||
| 2021-03-24 | 6849 etc rela | 日本光電工業 | 1632.5 | 1605 | 1625 | 1617.5 | 0 | 0 | ||||
| 2021-03-23 | 6849 etc rela | 日本光電工業 | 1635 | 1610 | 1627.5 | 1617.5 | 25 | 1.57 | ||||
| 2021-03-22 | 6849 etc rela | 日本光電工業 | 1600 | 1565 | 1577.5 | 1592.5 | 20 | 1.272 | ||||
| 2021-03-19 | 6849 etc rela | 日本光電工業 | 1592.5 | 1552.5 | 1560 | 1572.5 | -7.5 | -0.475 | ||||
| 2021-03-18 | 6849 etc rela | 日本光電工業 | 1582.5 | 1555 | 1555 | 1580 | 25 | 1.608 | ||||
| 2021-03-17 | 6849 etc rela | 日本光電工業 | 1575 | 1550 | 1575 | 1555 | -45 | -2.812 | ||||
| 2021-03-16 | 6849 etc rela | 日本光電工業 | 1600 | 1562.5 | 1565 | 1600 | 47.5 | 3.06 | ||||
| 2021-03-15 | 6849 etc rela | 日本光電工業 | 1572.5 | 1522.5 | 1530 | 1552.5 | 0 | 0 | ||||
| 2021-03-12 | 6849 etc rela | 日本光電工業 | 1575 | 1540 | 1567.5 | 1552.5 | -22.5 | -1.429 | ||||
| 2021-03-11 | 6849 etc rela | 日本光電工業 | 1602.5 | 1572.5 | 1597.5 | 1575 | -30 | -1.869 | ||||
| 2021-03-10 | 6849 etc rela | 日本光電工業 | 1612.5 | 1590 | 1597.5 | 1605 | -7.5 | -0.465 | ||||
| 2021-03-09 | 6849 etc rela | 日本光電工業 | 1615 | 1590 | 1597.5 | 1612.5 | 30 | 1.896 | ||||
| 2021-03-08 | 6849 etc rela | 日本光電工業 | 1597.5 | 1572.5 | 1590 | 1582.5 | 5 | 0.317 | ||||
| 2021-03-05 | 6849 etc rela | 日本光電工業 | 1582.5 | 1547.5 | 1557.5 | 1577.5 | 47.5 | 3.105 | ||||
| 2021-03-04 | 6849 etc rela | 日本光電工業 | 1537.5 | 1515 | 1535 | 1530 | -7.5 | -0.488 | ||||
| 2021-03-03 | 6849 etc rela | 日本光電工業 | 1542.5 | 1507.5 | 1525 | 1537.5 | 30 | 1.99 | ||||
| 2021-03-02 | 6849 etc rela | 日本光電工業 | 1512.5 | 1491 | 1494 | 1507.5 | 29.5 | 1.996 | ||||
| 2021-03-01 | 6849 etc rela | 日本光電工業 | 1485 | 1462 | 1464 | 1478 | 33.5 | 2.319 | ||||
| 2021-02-26 | 6849 etc rela | 日本光電工業 | 1477 | 1426.5 | 1475.5 | 1444.5 | -36 | -2.432 | ||||
| 2021-02-25 | 6849 etc rela | 日本光電工業 | 1490.5 | 1470 | 1475 | 1480.5 | 16 | 1.093 | ||||
| 2021-02-24 | 6849 etc rela | 日本光電工業 | 1498 | 1464.5 | 1497.5 | 1464.5 | -45.5 | -3.013 | ||||
| 2021-02-22 | 6849 etc rela | 日本光電工業 | 1545 | 1502.5 | 1537.5 | 1510 | -40 | -2.581 | ||||
| 2021-02-19 | 6849 etc rela | 日本光電工業 | 1577.5 | 1542.5 | 1570 | 1550 | -20 | -1.274 | ||||
| 2021-02-18 | 6849 etc rela | 日本光電工業 | 1582.5 | 1550 | 1557.5 | 1570 | 35 | 2.28 | ||||
| 2021-02-17 | 6849 etc rela | 日本光電工業 | 1565 | 1535 | 1560 | 1535 | -30 | -1.917 | ||||
| 2021-02-16 | 6849 etc rela | 日本光電工業 | 1577.5 | 1552.5 | 1565 | 1565 | 5 | 0.321 | ||||
| 2021-02-15 | 6849 etc rela | 日本光電工業 | 1562.5 | 1545 | 1557.5 | 1560 | 12.5 | 0.808 | ||||
| 2021-02-12 | 6849 etc rela | 日本光電工業 | 1550 | 1525 | 1535 | 1547.5 | -22.5 | -1.433 | ||||
| 2021-02-10 | 6849 etc rela | 日本光電工業 | 1587.5 | 1565 | 1580 | 1570 | -12.5 | -0.79 | ||||
| 2021-02-09 | 6849 etc rela | 日本光電工業 | 1585 | 1550 | 1550 | 1582.5 | 7.5 | 0.476 | ||||
| 2021-02-08 | 6849 etc rela | 日本光電工業 | 1575 | 1515 | 1527.5 | 1575 | 32.5 | 2.107 | ||||
| 2021-02-05 | 6849 etc rela | 日本光電工業 | 1547.5 | 1527.5 | 1540 | 1542.5 | -2.5 | -0.162 | ||||
| 2021-02-04 | 6849 etc rela | 日本光電工業 | 1585 | 1540 | 1580 | 1545 | -35 | -2.215 | ||||
| 2021-02-03 | 6849 etc rela | 日本光電工業 | 1617.5 | 1542.5 | 1617.5 | 1580 | 7.5 | 0.477 | ||||
| 2021-02-02 | 6849 etc rela | 日本光電工業 | 1600 | 1560 | 1580 | 1572.5 | -2.5 | -0.159 | ||||
| 2021-02-01 | 6849 etc rela | 日本光電工業 | 1587.5 | 1560 | 1560 | 1575 | 15 | 0.962 | ||||
| 2021-01-29 | 6849 etc rela | 日本光電工業 | 1607.5 | 1555 | 1600 | 1560 | -27.5 | -1.732 | ||||
| 2021-01-28 | 6849 etc rela | 日本光電工業 | 1595 | 1570 | 1585 | 1587.5 | -25 | -1.55 | ||||
| 2021-01-27 | 6849 etc rela | 日本光電工業 | 1617.5 | 1590 | 1597.5 | 1612.5 | 32.5 | 2.057 | ||||
| 2021-01-26 | 6849 etc rela | 日本光電工業 | 1585 | 1560 | 1570 | 1580 | 10 | 0.637 | ||||
| 2021-01-25 | 6849 etc rela | 日本光電工業 | 1570 | 1545 | 1560 | 1570 | 30 | 1.948 | ||||
| 2021-01-22 | 6849 etc rela | 日本光電工業 | 1552.5 | 1525 | 1542.5 | 1540 | -17.5 | -1.124 | ||||
| 2021-01-21 | 6849 etc rela | 日本光電工業 | 1562.5 | 1502.5 | 1502.5 | 1557.5 | 107 | 7.377 | ||||
| 2021-01-20 | 6849 etc rela | 日本光電工業 | 1495.5 | 1441 | 1493.5 | 1450.5 | -94.5 | -6.117 | ||||
| 2021-01-19 | 6849 etc rela | 日本光電工業 | 1577.5 | 1545 | 1570 | 1545 | -32.5 | -2.06 | ||||
| 2021-01-18 | 6849 etc rela | 日本光電工業 | 1585 | 1565 | 1572.5 | 1577.5 | 15 | 0.96 | ||||
| 2021-01-15 | 6849 etc rela | 日本光電工業 | 1595 | 1557.5 | 1595 | 1562.5 | -25 | -1.575 | ||||
| 2021-01-14 | 6849 etc rela | 日本光電工業 | 1610 | 1585 | 1597.5 | 1587.5 | 12.5 | 0.794 | ||||
| 2021-01-13 | 6849 etc rela | 日本光電工業 | 1590 | 1545 | 1570 | 1575 | -15 | -0.943 | ||||
| 2021-01-12 | 6849 etc rela | 日本光電工業 | 1640 | 1585 | 1640 | 1590 | -35 | -2.154 | ||||
| 2021-01-08 | 6849 etc rela | 日本光電工業 | 1652.5 | 1617.5 | 1650 | 1625 | -87.5 | -5.109 | ||||
| 2021-01-07 | 6849 etc rela | 日本光電工業 | 1785 | 1710 | 1785 | 1712.5 | -102.5 | -5.647 | ||||
| 2021-01-06 | 6849 etc rela | 日本光電工業 | 1842.5 | 1812.5 | 1830 | 1815 | -27.5 | -1.493 | ||||
| 2021-01-05 | 6849 etc rela | 日本光電工業 | 1852.5 | 1825 | 1842.5 | 1842.5 | 5 | 0.272 | ||||
| 2021-01-04 | 6849 etc rela | 日本光電工業 | 1905 | 1820 | 1905 | 1837.5 | -82.5 | -4.297 | ||||
| 2020-12-30 | 6849 etc rela | 日本光電工業 | 1932.5 | 1877.5 | 1887.5 | 1920 | 35 | 1.857 | ||||
| 2020-12-29 | 6849 etc rela | 日本光電工業 | 1887.5 | 1857.5 | 1857.5 | 1885 | 45 | 2.446 | ||||
| 2020-12-28 | 6849 etc rela | 日本光電工業 | 1847.5 | 1802.5 | 1815 | 1840 | 47.5 | 2.65 | ||||
| 2020-12-25 | 6849 etc rela | 日本光電工業 | 1822.5 | 1790 | 1815 | 1792.5 | -7.5 | -0.417 | ||||
| 2020-12-24 | 6849 etc rela | 日本光電工業 | 1825 | 1790 | 1802.5 | 1800 | -7.5 | -0.415 | ||||
| 2020-12-23 | 6849 etc rela | 日本光電工業 | 1837.5 | 1792.5 | 1812.5 | 1807.5 | 30 | 1.688 | ||||
| 2020-12-22 | 6849 etc rela | 日本光電工業 | 1785 | 1755 | 1767.5 | 1777.5 | 15 | 0.851 | ||||
| 2020-12-21 | 6849 etc rela | 日本光電工業 | 1767.5 | 1742.5 | 1755 | 1762.5 | 20 | 1.148 | ||||
| 2020-12-18 | 6849 etc rela | 日本光電工業 | 1747.5 | 1697.5 | 1710 | 1742.5 | 42.5 | 2.5 | ||||
| 2020-12-17 | 6849 etc rela | 日本光電工業 | 1702.5 | 1685 | 1692.5 | 1700 | 12.5 | 0.741 | ||||
| 2020-12-16 | 6849 etc rela | 日本光電工業 | 1752.5 | 1682.5 | 1740 | 1687.5 | -40 | -2.315 | ||||
| 2020-12-15 | 6849 etc rela | 日本光電工業 | 1760 | 1722.5 | 1740 | 1727.5 | 10 | 0.582 | ||||
| 2020-12-14 | 6849 etc rela | 日本光電工業 | 1760 | 1707.5 | 1755 | 1717.5 | -62.5 | -3.511 | ||||
| 2020-12-11 | 6849 etc rela | 日本光電工業 | 1790 | 1750 | 1752.5 | 1780 | 35 | 2.006 | ||||
| 2020-12-10 | 6849 etc rela | 日本光電工業 | 1745 | 1712.5 | 1737.5 | 1745 | 0 | 0 | ||||
| 2020-12-09 | 6849 etc rela | 日本光電工業 | 1747.5 | 1690 | 1702.5 | 1745 | 40 | 2.346 | ||||
| 2020-12-08 | 6849 etc rela | 日本光電工業 | 1715 | 1680 | 1695 | 1705 | 25 | 1.488 | ||||
| 2020-12-07 | 6849 etc rela | 日本光電工業 | 1687.5 | 1665 | 1680 | 1680 | 12.5 | 0.75 | ||||
| 2020-12-04 | 6849 etc rela | 日本光電工業 | 1677.5 | 1662.5 | 1672.5 | 1667.5 | -30 | -1.767 | ||||
| 2020-12-03 | 6849 etc rela | 日本光電工業 | 1725 | 1695 | 1700 | 1697.5 | 7.5 | 0.444 | ||||
| 2020-12-02 | 6849 etc rela | 日本光電工業 | 1700 | 1667.5 | 1677.5 | 1690 | 15 | 0.896 | ||||
| 2020-12-01 | 6849 etc rela | 日本光電工業 | 1677.5 | 1650 | 1652.5 | 1675 | 25 | 1.515 | ||||
| 2020-11-30 | 6849 etc rela | 日本光電工業 | 1695 | 1637.5 | 1692.5 | 1650 | -40 | -2.367 | ||||
| 2020-11-27 | 6849 etc rela | 日本光電工業 | 1707.5 | 1685 | 1690 | 1690 | 0 | 0 | ||||
| 2020-11-26 | 6849 etc rela | 日本光電工業 | 1710 | 1675 | 1680 | 1690 | 12.5 | 0.745 | ||||
| 2020-11-25 | 6849 etc rela | 日本光電工業 | 1725 | 1675 | 1725 | 1677.5 | -40 | -2.329 | ||||
| 2020-11-24 | 6849 etc rela | 日本光電工業 | 1735 | 1700 | 1705 | 1717.5 | 20 | 1.178 | ||||
| 2020-11-20 | 6849 etc rela | 日本光電工業 | 1697.5 | 1670 | 1680 | 1697.5 | 20 | 1.192 | ||||
| 2020-11-19 | 6849 etc rela | 日本光電工業 | 1702.5 | 1662.5 | 1700 | 1677.5 | -22.5 | -1.324 | ||||
| 2020-11-18 | 6849 etc rela | 日本光電工業 | 1730 | 1695 | 1722.5 | 1700 | -42.5 | -2.439 | ||||
| 2020-11-17 | 6849 etc rela | 日本光電工業 | 1757.5 | 1727.5 | 1750 | 1742.5 | -22.5 | -1.275 | ||||
| 2020-11-16 | 6849 etc rela | 日本光電工業 | 1770 | 1750 | 1760 | 1765 | 0 | 0 | ||||
| 2020-11-13 | 6849 etc rela | 日本光電工業 | 1780 | 1757.5 | 1767.5 | 1765 | 5 | 0.284 | ||||
| 2020-11-12 | 6849 etc rela | 日本光電工業 | 1792.5 | 1755 | 1782.5 | 1760 | -17.5 | -0.985 | ||||
| 2020-11-11 | 6849 etc rela | 日本光電工業 | 1807.5 | 1762.5 | 1795 | 1777.5 | -2.5 | -0.14 | ||||
| 2020-11-10 | 6849 etc rela | 日本光電工業 | 1842.5 | 1772.5 | 1792.5 | 1780 | 2.5 | 0.141 | ||||
| 2020-11-09 | 6849 etc rela | 日本光電工業 | 1827.5 | 1767.5 | 1810 | 1777.5 | 72.5 | 4.252 | ||||
| 2020-11-06 | 6849 etc rela | 日本光電工業 | 1720 | 1690 | 1712.5 | 1705 | 0 | 0 | ||||
| 2020-11-05 | 6849 etc rela | 日本光電工業 | 1705 | 1657.5 | 1665 | 1705 | 32.5 | 1.943 | ||||
| 2020-11-04 | 6849 etc rela | 日本光電工業 | 1672.5 | 1642.5 | 1672.5 | 1672.5 | 15 | 0.905 | ||||
| 2020-11-02 | 6849 etc rela | 日本光電工業 | 1677.5 | 1635 | 1645 | 1657.5 | 22.5 | 1.376 | ||||
| 2020-10-30 | 6849 etc rela | 日本光電工業 | 1647.5 | 1622.5 | 1642.5 | 1635 | -25 | -1.506 | ||||
| 2020-10-29 | 6849 etc rela | 日本光電工業 | 1682.5 | 1657.5 | 1657.5 | 1660 | -2.5 | -0.15 | ||||
| 2020-10-28 | 6849 etc rela | 日本光電工業 | 1667.5 | 1640 | 1665 | 1662.5 | -5 | -0.3 | ||||
| 2020-10-27 | 6849 etc rela | 日本光電工業 | 1667.5 | 1635 | 1657.5 | 1667.5 | 5 | 0.301 | ||||
| 2020-10-26 | 6849 etc rela | 日本光電工業 | 1677.5 | 1652.5 | 1672.5 | 1662.5 | -15 | -0.894 | ||||
| 2020-10-23 | 6849 etc rela | 日本光電工業 | 1685 | 1652.5 | 1667.5 | 1677.5 | -5 | -0.297 | ||||
| 2020-10-22 | 6849 etc rela | 日本光電工業 | 1700 | 1675 | 1692.5 | 1682.5 | -7.5 | -0.444 | ||||
| 2020-10-21 | 6849 etc rela | 日本光電工業 | 1692.5 | 1667.5 | 1675 | 1690 | 0 | 0 | ||||
| 2020-10-20 | 6849 etc rela | 日本光電工業 | 1740 | 1682.5 | 1732.5 | 1690 | -52.5 | -3.013 | ||||
| 2020-10-19 | 6849 etc rela | 日本光電工業 | 1755 | 1725 | 1740 | 1742.5 | 20 | 1.161 | ||||
| 2020-10-16 | 6849 etc rela | 日本光電工業 | 1732.5 | 1702.5 | 1727.5 | 1722.5 | 0 | 0 | ||||
| 2020-10-15 | 6849 etc rela | 日本光電工業 | 1757.5 | 1722.5 | 1737.5 | 1722.5 | -12.5 | -0.72 | ||||
| 2020-10-14 | 6849 etc rela | 日本光電工業 | 1760 | 1735 | 1737.5 | 1735 | 5 | 0.289 | ||||
| 2020-10-13 | 6849 etc rela | 日本光電工業 | 1755 | 1712.5 | 1755 | 1730 | -25 | -1.425 | ||||
| 2020-10-12 | 6849 etc rela | 日本光電工業 | 1770 | 1745 | 1757.5 | 1755 | 15 | 0.862 | ||||
| 2020-10-09 | 6849 etc rela | 日本光電工業 | 1757.5 | 1732.5 | 1750 | 1740 | -10 | -0.571 | ||||
| 2020-10-08 | 6849 etc rela | 日本光電工業 | 1770 | 1745 | 1762.5 | 1750 | -5 | -0.285 | ||||
| 2020-10-07 | 6849 etc rela | 日本光電工業 | 1777.5 | 1755 | 1755 | 1755 | 5 | 0.286 | ||||
| 2020-10-06 | 6849 etc rela | 日本光電工業 | 1762.5 | 1740 | 1750 | 1750 | 20 | 1.156 | ||||
| 2020-10-05 | 6849 etc rela | 日本光電工業 | 1755 | 1722.5 | 1737.5 | 1730 | 0 | 0 | ||||
| 2020-10-02 | 6849 etc rela | 日本光電工業 | 1775 | 1717.5 | 1740 | 1730 | 0 | 0 | ||||
| 2020-09-30 | 6849 etc rela | 日本光電工業 | 1757.5 | 1712.5 | 1740 | 1730 | 5 | 0.29 | ||||
| 2020-09-29 | 6849 etc rela | 日本光電工業 | 1742.5 | 1705 | 1720 | 1725 | -7.5 | -0.433 | ||||
| 2020-09-28 | 6849 etc rela | 日本光電工業 | 1735 | 1672.5 | 1675 | 1732.5 | 85 | 5.159 | ||||
| 2020-09-25 | 6849 etc rela | 日本光電工業 | 1672.5 | 1645 | 1662.5 | 1647.5 | -25 | -1.495 | ||||
| 2020-09-24 | 6849 etc rela | 日本光電工業 | 1695 | 1665 | 1690 | 1672.5 | -22.5 | -1.327 | ||||
| 2020-09-23 | 6849 etc rela | 日本光電工業 | 1707.5 | 1677.5 | 1697.5 | 1695 | -5 | -0.294 | ||||
| 2020-09-18 | 6849 etc rela | 日本光電工業 | 1727.5 | 1695 | 1725 | 1700 | -40 | -2.299 | ||||
| 2020-09-17 | 6849 etc rela | 日本光電工業 | 1752.5 | 1727.5 | 1752.5 | 1740 | -10 | -0.571 | ||||
| 2020-09-16 | 6849 etc rela | 日本光電工業 | 1755 | 1725 | 1730 | 1750 | 35 | 2.041 | ||||
| 2020-09-15 | 6849 etc rela | 日本光電工業 | 1777.5 | 1710 | 1775 | 1715 | -65 | -3.652 | ||||
| 2020-09-14 | 6849 etc rela | 日本光電工業 | 1800 | 1765 | 1780 | 1780 | 2.5 | 0.141 | ||||
| 2020-09-11 | 6849 etc rela | 日本光電工業 | 1780 | 1755 | 1770 | 1777.5 | 40 | 2.302 | ||||
| 2020-09-10 | 6849 etc rela | 日本光電工業 | 1747.5 | 1717.5 | 1727.5 | 1737.5 | 5 | 0.289 | ||||
| 2020-09-09 | 6849 etc rela | 日本光電工業 | 1750 | 1715 | 1742.5 | 1732.5 | -22.5 | -1.282 | ||||
| 2020-09-08 | 6849 etc rela | 日本光電工業 | 1757.5 | 1732.5 | 1740 | 1755 | 15 | 0.862 | ||||
| 2020-09-07 | 6849 etc rela | 日本光電工業 | 1760 | 1732.5 | 1750 | 1740 | -25 | -1.416 | ||||
| 2020-09-04 | 6849 etc rela | 日本光電工業 | 1792.5 | 1762.5 | 1782.5 | 1765 | -52.5 | -2.889 | ||||
| 2020-09-03 | 6849 etc rela | 日本光電工業 | 1847.5 | 1812.5 | 1847.5 | 1817.5 | -10 | -0.547 | ||||
| 2020-09-02 | 6849 etc rela | 日本光電工業 | 1840 | 1807.5 | 1817.5 | 1827.5 | 7.5 | 0.412 | ||||
| 2020-09-01 | 6849 etc rela | 日本光電工業 | 1837.5 | 1800 | 1817.5 | 1820 | 7.5 | 0.414 | ||||
| 2020-08-31 | 6849 etc rela | 日本光電工業 | 1832.5 | 1797.5 | 1805 | 1812.5 | 2.5 | 0.138 | ||||
| 2020-08-28 | 6849 etc rela | 日本光電工業 | 1847.5 | 1792.5 | 1847.5 | 1810 | -17.5 | -0.958 | ||||
| 2020-08-27 | 6849 etc rela | 日本光電工業 | 1862.5 | 1820 | 1860 | 1827.5 | -15 | -0.814 | ||||
| 2020-08-26 | 6849 etc rela | 日本光電工業 | 1860 | 1832.5 | 1855 | 1842.5 | 5 | 0.272 | ||||
| 2020-08-25 | 6849 etc rela | 日本光電工業 | 1865 | 1837.5 | 1840 | 1837.5 | -12.5 | -0.676 | ||||
| 2020-08-24 | 6849 etc rela | 日本光電工業 | 1862.5 | 1830 | 1835 | 1850 | 7.5 | 0.407 | ||||
| 2020-08-21 | 6849 etc rela | 日本光電工業 | 1857.5 | 1812.5 | 1817.5 | 1842.5 | 32.5 | 1.796 | ||||
| 2020-08-20 | 6849 etc rela | 日本光電工業 | 1832.5 | 1805 | 1822.5 | 1810 | -35 | -1.897 | ||||
| 2020-08-19 | 6849 etc rela | 日本光電工業 | 1887.5 | 1840 | 1872.5 | 1845 | -25 | -1.337 | ||||
| 2020-08-18 | 6849 etc rela | 日本光電工業 | 1877.5 | 1837.5 | 1850 | 1870 | 10 | 0.538 | ||||
| 2020-08-17 | 6849 etc rela | 日本光電工業 | 1872.5 | 1850 | 1860 | 1860 | -15 | -0.8 | ||||
| 2020-08-14 | 6849 etc rela | 日本光電工業 | 1922.5 | 1870 | 1905 | 1875 | 5 | 0.267 | ||||
| 2020-08-13 | 6849 etc rela | 日本光電工業 | 1875 | 1835 | 1870 | 1870 | 20 | 1.081 | ||||
| 2020-08-12 | 6849 etc rela | 日本光電工業 | 1855 | 1815 | 1837.5 | 1850 | 25 | 1.37 | ||||
| 2020-08-11 | 6849 etc rela | 日本光電工業 | 1845 | 1812.5 | 1845 | 1825 | -5 | -0.273 | ||||
| 2020-08-07 | 6849 etc rela | 日本光電工業 | 1847.5 | 1805 | 1842.5 | 1830 | -47.5 | -2.53 | ||||
| 2020-08-06 | 6849 etc rela | 日本光電工業 | 1935 | 1865 | 1922.5 | 1877.5 | -45 | -2.341 | ||||
| 2020-08-05 | 6849 etc rela | 日本光電工業 | 1952.5 | 1877.5 | 1880 | 1922.5 | 102.5 | 5.632 | ||||
| 2020-08-04 | 6849 etc rela | 日本光電工業 | 1852.5 | 1817.5 | 1842.5 | 1820 | -7.5 | -0.41 | ||||
| 2020-08-03 | 6849 etc rela | 日本光電工業 | 1830 | 1800 | 1822.5 | 1827.5 | 10 | 0.55 | ||||
| 2020-07-31 | 6849 etc rela | 日本光電工業 | 1850 | 1812.5 | 1827.5 | 1817.5 | -20 | -1.088 | ||||
| 2020-07-30 | 6849 etc rela | 日本光電工業 | 1860 | 1835 | 1850 | 1837.5 | -5 | -0.271 | ||||
| 2020-07-29 | 6849 etc rela | 日本光電工業 | 1862.5 | 1832.5 | 1847.5 | 1842.5 | -10 | -0.54 | ||||
| 2020-07-28 | 6849 etc rela | 日本光電工業 | 1870 | 1842.5 | 1842.5 | 1852.5 | 2.5 | 0.135 | ||||
| 2020-07-27 | 6849 etc rela | 日本光電工業 | 1850 | 1800 | 1802.5 | 1850 | 20 | 1.093 | ||||
| 2020-07-22 | 6849 etc rela | 日本光電工業 | 1840 | 1802.5 | 1832.5 | 1830 | -5 | -0.272 | ||||
| 2020-07-21 | 6849 etc rela | 日本光電工業 | 1867.5 | 1830 | 1855 | 1835 | -12.5 | -0.677 | ||||
| 2020-07-20 | 6849 etc rela | 日本光電工業 | 1860 | 1825 | 1840 | 1847.5 | 40 | 2.213 | ||||
| 2020-07-17 | 6849 etc rela | 日本光電工業 | 1845 | 1782.5 | 1840 | 1807.5 | -35 | -1.9 | ||||
| 2020-07-16 | 6849 etc rela | 日本光電工業 | 1872.5 | 1830 | 1872.5 | 1842.5 | 2.5 | 0.136 | ||||
| 2020-07-15 | 6849 etc rela | 日本光電工業 | 1850 | 1807.5 | 1850 | 1840 | 20 | 1.099 | ||||
| 2020-07-14 | 6849 etc rela | 日本光電工業 | 1835 | 1787.5 | 1787.5 | 1820 | 32.5 | 1.818 | ||||
| 2020-07-13 | 6849 etc rela | 日本光電工業 | 1792.5 | 1742.5 | 1755 | 1787.5 | 30 | 1.707 | ||||
| 2020-07-10 | 6849 etc rela | 日本光電工業 | 1787.5 | 1730 | 1752.5 | 1757.5 | 12.5 | 0.716 | ||||
| 2020-07-09 | 6849 etc rela | 日本光電工業 | 1762.5 | 1705 | 1755 | 1745 | -45 | -2.514 | ||||
| 2020-07-08 | 6849 etc rela | 日本光電工業 | 1832.5 | 1775 | 1780 | 1790 | 22.5 | 1.273 | ||||
| 2020-07-07 | 6849 etc rela | 日本光電工業 | 1785 | 1752.5 | 1785 | 1767.5 | -22.5 | -1.257 | ||||
| 2020-07-06 | 6849 etc rela | 日本光電工業 | 1807.5 | 1777.5 | 1785 | 1790 | 2.5 | 0.14 | ||||
| 2020-07-03 | 6849 etc rela | 日本光電工業 | 1787.5 | 1752.5 | 1762.5 | 1787.5 | 35 | 1.997 | ||||
| 2020-07-02 | 6849 etc rela | 日本光電工業 | 1787.5 | 1725 | 1787.5 | 1752.5 | -20 | -1.128 | ||||
| 2020-07-01 | 6849 etc rela | 日本光電工業 | 1847.5 | 1765 | 1845 | 1772.5 | -40 | -2.207 | ||||
| 2020-06-30 | 6849 etc rela | 日本光電工業 | 1875 | 1800 | 1875 | 1812.5 | -25 | -1.361 | ||||
| 2020-06-29 | 6849 etc rela | 日本光電工業 | 1855 | 1820 | 1820 | 1837.5 | 40 | 2.225 | ||||
| 2020-06-26 | 6849 etc rela | 日本光電工業 | 1802.5 | 1762.5 | 1777.5 | 1797.5 | 30 | 1.697 | ||||
| 2020-06-25 | 6849 etc rela | 日本光電工業 | 1787.5 | 1742.5 | 1757.5 | 1767.5 | 5 | 0.284 | ||||
| 2020-06-24 | 6849 etc rela | 日本光電工業 | 1775 | 1747.5 | 1770 | 1762.5 | -7.5 | -0.424 | ||||
| 2020-06-23 | 6849 etc rela | 日本光電工業 | 1787.5 | 1747.5 | 1777.5 | 1770 | -7.5 | -0.422 | ||||
| 2020-06-22 | 6849 etc rela | 日本光電工業 | 1790 | 1732.5 | 1760 | 1777.5 | 15 | 0.851 | ||||
| 2020-06-19 | 6849 etc rela | 日本光電工業 | 1780 | 1745 | 1772.5 | 1762.5 | -7.5 | -0.424 | ||||
| 2020-06-18 | 6849 etc rela | 日本光電工業 | 1775 | 1747.5 | 1775 | 1770 | 15 | 0.855 | ||||
| 2020-06-17 | 6849 etc rela | 日本光電工業 | 1782.5 | 1727.5 | 1747.5 | 1755 | 0 | 0 | ||||
| 2020-06-16 | 6849 etc rela | 日本光電工業 | 1775 | 1707.5 | 1775 | 1755 | 50 | 2.933 | ||||
| 2020-06-15 | 6849 etc rela | 日本光電工業 | 1795 | 1705 | 1732.5 | 1705 | 12.5 | 0.739 | ||||
| 2020-06-12 | 6849 etc rela | 日本光電工業 | 1705 | 1620 | 1640 | 1692.5 | 22.5 | 1.347 | ||||
| 2020-06-11 | 6849 etc rela | 日本光電工業 | 1715 | 1670 | 1715 | 1670 | -52.5 | -3.048 | ||||
| 2020-06-10 | 6849 etc rela | 日本光電工業 | 1732.5 | 1687.5 | 1690 | 1722.5 | 20 | 1.175 | ||||
| 2020-06-09 | 6849 etc rela | 日本光電工業 | 1712.5 | 1690 | 1700 | 1702.5 | 12.5 | 0.74 | ||||
| 2020-06-08 | 6849 etc rela | 日本光電工業 | 1732.5 | 1672.5 | 1732.5 | 1690 | -30 | -1.744 | ||||
| 2020-06-05 | 6849 etc rela | 日本光電工業 | 1785 | 1707.5 | 1772.5 | 1720 | -77.5 | -4.312 | ||||
| 2020-06-04 | 6849 etc rela | 日本光電工業 | 1800 | 1777.5 | 1782.5 | 1797.5 | 2.5 | 0.139 | ||||
| 2020-06-03 | 6849 etc rela | 日本光電工業 | 1812.5 | 1790 | 1810 | 1795 | -5 | -0.278 | ||||
| 2020-06-02 | 6849 etc rela | 日本光電工業 | 1805 | 1755 | 1775 | 1800 | 5 | 0.279 | ||||
| 2020-06-01 | 6849 etc rela | 日本光電工業 | 1805 | 1777.5 | 1802.5 | 1795 | -2.5 | -0.139 | ||||
| 2020-05-29 | 6849 etc rela | 日本光電工業 | 1805 | 1775 | 1795 | 1797.5 | 15 | 0.842 | ||||
| 2020-05-28 | 6849 etc rela | 日本光電工業 | 1785 | 1745 | 1775 | 1782.5 | 42.5 | 2.443 | ||||
| 2020-05-27 | 6849 etc rela | 日本光電工業 | 1757.5 | 1695 | 1697.5 | 1740 | 45 | 2.655 | ||||
| 2020-05-26 | 6849 etc rela | 日本光電工業 | 1712.5 | 1660 | 1662.5 | 1695 | 45 | 2.727 | ||||
| 2020-05-25 | 6849 etc rela | 日本光電工業 | 1665 | 1620 | 1647.5 | 1650 | 22.5 | 1.382 | ||||
| 2020-05-22 | 6849 etc rela | 日本光電工業 | 1655 | 1627.5 | 1655 | 1627.5 | -35 | -2.105 | ||||
| 2020-05-21 | 6849 etc rela | 日本光電工業 | 1680 | 1645 | 1665 | 1662.5 | -2.5 | -0.15 | ||||
| 2020-05-20 | 6849 etc rela | 日本光電工業 | 1720 | 1660 | 1700 | 1665 | -65 | -3.757 | ||||
| 2020-05-19 | 6849 etc rela | 日本光電工業 | 1762.5 | 1725 | 1750 | 1730 | -2.5 | -0.144 | ||||
| 2020-05-18 | 6849 etc rela | 日本光電工業 | 1742.5 | 1675 | 1687.5 | 1732.5 | 50 | 2.972 | ||||
| 2020-05-15 | 6849 etc rela | 日本光電工業 | 1787.5 | 1665 | 1775 | 1682.5 | -92.5 | -5.211 | ||||
| 2020-05-14 | 6849 etc rela | 日本光電工業 | 1805 | 1650 | 1792.5 | 1775 | -157.5 | -8.15 | ||||
| 2020-05-13 | 6849 etc rela | 日本光電工業 | 1940 | 1882.5 | 1917.5 | 1932.5 | 7.5 | 0.39 | ||||
| 2020-05-12 | 6849 etc rela | 日本光電工業 | 1982.5 | 1910 | 1942.5 | 1925 | -5 | -0.259 | ||||
| 2020-05-11 | 6849 etc rela | 日本光電工業 | 1987.5 | 1920 | 1980 | 1930 | -57.5 | -2.893 | ||||
| 2020-05-08 | 6849 etc rela | 日本光電工業 | 2000 | 1972.5 | 1995 | 1987.5 | 22.5 | 1.145 | ||||
| 2020-05-07 | 6849 etc rela | 日本光電工業 | 1982.5 | 1922.5 | 1935 | 1965 | 15 | 0.769 | ||||
| 2020-05-01 | 6849 etc rela | 日本光電工業 | 1967.5 | 1925 | 1930 | 1950 | 22.5 | 1.167 | ||||
| 2020-04-30 | 6849 etc rela | 日本光電工業 | 2010 | 1922.5 | 2002.5 | 1927.5 | -67.5 | -3.383 | ||||
| 2020-04-28 | 6849 etc rela | 日本光電工業 | 2012.5 | 1955 | 1982.5 | 1995 | 2.5 | 0.125 | ||||
| 2020-04-27 | 6849 etc rela | 日本光電工業 | 2015 | 1965 | 2015 | 1992.5 | 25 | 1.271 | ||||
| 2020-04-24 | 6849 etc rela | 日本光電工業 | 1982.5 | 1950 | 1972.5 | 1967.5 | 20 | 1.027 | ||||
| 2020-04-23 | 6849 etc rela | 日本光電工業 | 1975 | 1935 | 1970 | 1947.5 | -25 | -1.267 | ||||
| 2020-04-22 | 6849 etc rela | 日本光電工業 | 2000 | 1925 | 1925 | 1972.5 | 22.5 | 1.154 | ||||
| 2020-04-21 | 6849 etc rela | 日本光電工業 | 1970 | 1925 | 1925 | 1950 | 10 | 0.515 | ||||
| 2020-04-20 | 6849 etc rela | 日本光電工業 | 1950 | 1872.5 | 1920 | 1940 | 7.5 | 0.388 | ||||
| 2020-04-17 | 6849 etc rela | 日本光電工業 | 2022.5 | 1930 | 2005 | 1932.5 | -42.5 | -2.152 | ||||
| 2020-04-16 | 6849 etc rela | 日本光電工業 | 1990 | 1915 | 1965 | 1975 | -25 | -1.25 | ||||
| 2020-04-15 | 6849 etc rela | 日本光電工業 | 2000 | 1857.5 | 1865 | 2000 | 127.5 | 6.809 | ||||
| 2020-04-14 | 6849 etc rela | 日本光電工業 | 1925 | 1865 | 1910 | 1872.5 | -20 | -1.057 | ||||
| 2020-04-13 | 6849 etc rela | 日本光電工業 | 1902.5 | 1840 | 1887.5 | 1892.5 | 22.5 | 1.203 | ||||
| 2020-04-10 | 6849 etc rela | 日本光電工業 | 1877.5 | 1730 | 1757.5 | 1870 | 125 | 7.163 | ||||
| 2020-04-09 | 6849 etc rela | 日本光電工業 | 1790 | 1727.5 | 1782.5 | 1745 | -55 | -3.056 | ||||
| 2020-04-08 | 6849 etc rela | 日本光電工業 | 1812.5 | 1772.5 | 1797.5 | 1800 | 0 | 0 | ||||
| 2020-04-07 | 6849 etc rela | 日本光電工業 | 1835 | 1772.5 | 1830 | 1800 | -7.5 | -0.415 | ||||
| 2020-04-06 | 6849 etc rela | 日本光電工業 | 1875 | 1795 | 1830 | 1807.5 | -20 | -1.094 | ||||
| 2020-04-03 | 6849 etc rela | 日本光電工業 | 1902.5 | 1795 | 1872.5 | 1827.5 | -67.5 | -3.562 | ||||
| 2020-04-02 | 6849 etc rela | 日本光電工業 | 1922.5 | 1852.5 | 1885 | 1895 | 10 | 0.531 | ||||
| 2020-04-01 | 6849 etc rela | 日本光電工業 | 1967.5 | 1817.5 | 1950 | 1885 | -145 | -7.143 | ||||
| 2020-03-31 | 6849 etc rela | 日本光電工業 | 2137.5 | 2025 | 2132.5 | 2030 | -137.5 | -6.344 | ||||
| 2020-03-30 | 6849 etc rela | 日本光電工業 | 2257.5 | 2005 | 2080 | 2167.5 | 187.5 | 9.47 | ||||
| 2020-03-27 | 6849 etc rela | 日本光電工業 | 1980 | 1792.5 | 1805 | 1980 | 195 | 10.924 | ||||
| 2020-03-26 | 6849 etc rela | 日本光電工業 | 1800 | 1617.5 | 1637.5 | 1785 | 122.5 | 7.368 | ||||
| 2020-03-25 | 6849 etc rela | 日本光電工業 | 1677.5 | 1602.5 | 1602.5 | 1662.5 | 65 | 4.069 | ||||
| 2020-03-24 | 6849 etc rela | 日本光電工業 | 1680 | 1545 | 1635 | 1597.5 | -12.5 | -0.776 | ||||
| 2020-03-23 | 6849 etc rela | 日本光電工業 | 1630 | 1550 | 1550 | 1610 | 67.5 | 4.376 | ||||
| 2020-03-19 | 6849 etc rela | 日本光電工業 | 1570 | 1464 | 1502.5 | 1542.5 | 67 | 4.541 | ||||
| 2020-03-18 | 6849 etc rela | 日本光電工業 | 1555 | 1402.5 | 1421.5 | 1475.5 | 92 | 6.65 | ||||
| 2020-03-17 | 6849 etc rela | 日本光電工業 | 1396.5 | 1278 | 1319.5 | 1383.5 | 39 | 2.901 | ||||
| 2020-03-16 | 6849 etc rela | 日本光電工業 | 1419 | 1336.5 | 1396 | 1344.5 | -76.5 | -5.384 | ||||
| 2020-03-13 | 6849 etc rela | 日本光電工業 | 1471.5 | 1331 | 1419.5 | 1421 | -84 | -5.581 | ||||
| 2020-03-12 | 6849 etc rela | 日本光電工業 | 1567.5 | 1493.5 | 1540 | 1505 | -52.5 | -3.371 | ||||
| 2020-03-11 | 6849 etc rela | 日本光電工業 | 1590 | 1557.5 | 1572.5 | 1557.5 | -32.5 | -2.044 | ||||
| 2020-03-10 | 6849 etc rela | 日本光電工業 | 1602.5 | 1520 | 1585 | 1590 | 10 | 0.633 | ||||
| 2020-03-09 | 6849 etc rela | 日本光電工業 | 1602.5 | 1565 | 1602.5 | 1580 | -67.5 | -4.097 | ||||
| 2020-03-06 | 6849 etc rela | 日本光電工業 | 1665 | 1632.5 | 1660 | 1647.5 | -22.5 | -1.347 | ||||
| 2020-03-05 | 6849 etc rela | 日本光電工業 | 1677.5 | 1647.5 | 1662.5 | 1670 | 40 | 2.454 | ||||
| 2020-03-04 | 6849 etc rela | 日本光電工業 | 1655 | 1620 | 1632.5 | 1630 | -25 | -1.511 | ||||
| 2020-03-03 | 6849 etc rela | 日本光電工業 | 1690 | 1650 | 1682.5 | 1655 | -12.5 | -0.75 | ||||
| 2020-03-02 | 6849 etc rela | 日本光電工業 | 1672.5 | 1590 | 1600 | 1667.5 | 62.5 | 3.894 | ||||
| 2020-02-28 | 6849 etc rela | 日本光電工業 | 1670 | 1595 | 1652.5 | 1605 | -77.5 | -4.606 | ||||
| 2020-02-27 | 6849 etc rela | 日本光電工業 | 1707.5 | 1677.5 | 1697.5 | 1682.5 | -10 | -0.591 | ||||
| 2020-02-26 | 6849 etc rela | 日本光電工業 | 1707.5 | 1667.5 | 1700 | 1692.5 | -32.5 | -1.884 | ||||
| 2020-02-25 | 6849 etc rela | 日本光電工業 | 1737.5 | 1700 | 1720 | 1725 | -27.5 | -1.569 | ||||
| 2020-02-21 | 6849 etc rela | 日本光電工業 | 1765 | 1747.5 | 1755 | 1752.5 | -2.5 | -0.142 | ||||
| 2020-02-20 | 6849 etc rela | 日本光電工業 | 1760 | 1732.5 | 1760 | 1755 | -2.5 | -0.142 | ||||
| 2020-02-19 | 6849 etc rela | 日本光電工業 | 1757.5 | 1730 | 1730 | 1757.5 | 37.5 | 2.18 | ||||
| 2020-02-18 | 6849 etc rela | 日本光電工業 | 1760 | 1710 | 1757.5 | 1720 | -7.5 | -0.434 | ||||
| 2020-02-17 | 6849 etc rela | 日本光電工業 | 1732.5 | 1712.5 | 1730 | 1727.5 | 0 | 0 | ||||
| 2020-02-14 | 6849 etc rela | 日本光電工業 | 1735 | 1707.5 | 1727.5 | 1727.5 | 2.5 | 0.145 | ||||
| 2020-02-13 | 6849 etc rela | 日本光電工業 | 1727.5 | 1712.5 | 1727.5 | 1725 | -25 | -1.429 | ||||
| 2020-02-12 | 6849 etc rela | 日本光電工業 | 1760 | 1732.5 | 1757.5 | 1750 | 15 | 0.865 | ||||
| 2020-02-10 | 6849 etc rela | 日本光電工業 | 1742.5 | 1722.5 | 1732.5 | 1735 | -10 | -0.573 | ||||
| 2020-02-07 | 6849 etc rela | 日本光電工業 | 1752.5 | 1720 | 1722.5 | 1745 | 45 | 2.647 | ||||
| 2020-02-06 | 6849 etc rela | 日本光電工業 | 1707.5 | 1680 | 1687.5 | 1700 | 25 | 1.493 | ||||
| 2020-02-05 | 6849 etc rela | 日本光電工業 | 1680 | 1660 | 1672.5 | 1675 | 27.5 | 1.669 | ||||
| 2020-02-04 | 6849 etc rela | 日本光電工業 | 1657.5 | 1557.5 | 1577.5 | 1647.5 | 70 | 4.437 | ||||
| 2020-02-03 | 6849 etc rela | 日本光電工業 | 1595 | 1567.5 | 1577.5 | 1577.5 | -35 | -2.171 | ||||
| 2020-01-31 | 6849 etc rela | 日本光電工業 | 1627.5 | 1607.5 | 1615 | 1612.5 | 12.5 | 0.781 | ||||
| 2020-01-30 | 6849 etc rela | 日本光電工業 | 1612.5 | 1580 | 1612.5 | 1600 | 2.5 | 0.156 | ||||
| 2020-01-29 | 6849 etc rela | 日本光電工業 | 1612.5 | 1582.5 | 1585 | 1597.5 | 12.5 | 0.789 | ||||
| 2020-01-28 | 6849 etc rela | 日本光電工業 | 1595 | 1565 | 1570 | 1585 | 17.5 | 1.116 | ||||
| 2020-01-27 | 6849 etc rela | 日本光電工業 | 1572.5 | 1540 | 1540 | 1567.5 | 10 | 0.642 | ||||
| 2020-01-24 | 6849 etc rela | 日本光電工業 | 1562.5 | 1540 | 1555 | 1557.5 | 5 | 0.322 | ||||
| 2020-01-23 | 6849 etc rela | 日本光電工業 | 1577.5 | 1537.5 | 1542.5 | 1552.5 | 5 | 0.323 | ||||
| 2020-01-22 | 6849 etc rela | 日本光電工業 | 1550 | 1530 | 1542.5 | 1547.5 | 12.5 | 0.814 | ||||
| 2020-01-21 | 6849 etc rela | 日本光電工業 | 1547.5 | 1522.5 | 1547.5 | 1535 | -17.5 | -1.127 | ||||
| 2020-01-20 | 6849 etc rela | 日本光電工業 | 1555 | 1545 | 1547.5 | 1552.5 | 22.5 | 1.471 | ||||
| 2020-01-17 | 6849 etc rela | 日本光電工業 | 1537.5 | 1517.5 | 1530 | 1530 | 35.5 | 2.375 | ||||
| 2020-01-16 | 6849 etc rela | 日本光電工業 | 1512.5 | 1484 | 1512.5 | 1494.5 | -10.5 | -0.698 | ||||
| 2020-01-15 | 6849 etc rela | 日本光電工業 | 1522.5 | 1500 | 1515 | 1505 | -17.5 | -1.149 | ||||
| 2020-01-14 | 6849 etc rela | 日本光電工業 | 1527.5 | 1512.5 | 1522.5 | 1522.5 | -10 | -0.653 | ||||
| 2020-01-10 | 6849 etc rela | 日本光電工業 | 1540 | 1525 | 1535 | 1532.5 | -7.5 | -0.487 | ||||
| 2020-01-09 | 6849 etc rela | 日本光電工業 | 1547.5 | 1530 | 1535 | 1540 | 10 | 0.654 | ||||
| 2020-01-08 | 6849 etc rela | 日本光電工業 | 1537.5 | 1500 | 1500 | 1530 | 7.5 | 0.493 | ||||
| 2020-01-07 | 6849 etc rela | 日本光電工業 | 1525 | 1510 | 1512.5 | 1522.5 | 27.5 | 1.839 | ||||
| 2020-01-06 | 6849 etc rela | 日本光電工業 | 1502.5 | 1479 | 1495 | 1495 | -20 | -1.32 | ||||
| 2019-12-30 | 6849 etc rela | 日本光電工業 | 1542.5 | 1512.5 | 1542.5 | 1515 | -32.5 | -2.1 | ||||
| 2019-12-27 | 6849 etc rela | 日本光電工業 | 1555 | 1540 | 1550 | 1547.5 | 5 | 0.324 | ||||
| 2019-12-26 | 6849 etc rela | 日本光電工業 | 1550 | 1520 | 1525 | 1542.5 | 27.5 | 1.815 | ||||
| 2019-12-25 | 6849 etc rela | 日本光電工業 | 1522.5 | 1512.5 | 1517.5 | 1515 | 0 | 0 | ||||
| 2019-12-24 | 6849 etc rela | 日本光電工業 | 1522.5 | 1495.5 | 1499.5 | 1515 | 30.5 | 2.055 | ||||
| 2019-12-23 | 6849 etc rela | 日本光電工業 | 1493.5 | 1476 | 1493.5 | 1484.5 | 0 | 0 | ||||
| 2019-12-20 | 6849 etc rela | 日本光電工業 | 1494.5 | 1470.5 | 1470.5 | 1484.5 | 18 | 1.227 | ||||
| 2019-12-19 | 6849 etc rela | 日本光電工業 | 1475 | 1450.5 | 1450.5 | 1466.5 | 22.5 | 1.558 | ||||
| 2019-12-18 | 6849 etc rela | 日本光電工業 | 1453 | 1438 | 1445 | 1444 | -16 | -1.096 | ||||
| 2019-12-17 | 6849 etc rela | 日本光電工業 | 1470.5 | 1443 | 1465 | 1460 | 7.5 | 0.516 | ||||
| 2019-12-16 | 6849 etc rela | 日本光電工業 | 1467 | 1452.5 | 1459 | 1452.5 | 2.5 | 0.172 | ||||
| 2019-12-13 | 6849 etc rela | 日本光電工業 | 1486 | 1447 | 1484.5 | 1450 | -12.5 | -0.855 | ||||
| 2019-12-12 | 6849 etc rela | 日本光電工業 | 1499.5 | 1460.5 | 1495.5 | 1462.5 | -28 | -1.879 | ||||
| 2019-12-11 | 6849 etc rela | 日本光電工業 | 1505 | 1480 | 1487.5 | 1490.5 | 7.5 | 0.506 | ||||
| 2019-12-10 | 6849 etc rela | 日本光電工業 | 1484 | 1466 | 1468.5 | 1483 | 1 | 0.067 | ||||
| 2019-12-09 | 6849 etc rela | 日本光電工業 | 1485 | 1470 | 1478 | 1482 | 17 | 1.16 | ||||
| 2019-12-06 | 6849 etc rela | 日本光電工業 | 1490 | 1464 | 1490 | 1465 | -22 | -1.479 | ||||
| 2019-12-05 | 6849 etc rela | 日本光電工業 | 1491 | 1478.5 | 1488 | 1487 | -5 | -0.335 | ||||
| 2019-12-04 | 6849 etc rela | 日本光電工業 | 1495 | 1459 | 1467 | 1492 | 23.5 | 1.6 | ||||
| 2019-12-03 | 6849 etc rela | 日本光電工業 | 1486.5 | 1460.5 | 1481.5 | 1468.5 | -16 | -1.078 | ||||
| 2019-12-02 | 6849 etc rela | 日本光電工業 | 1498 | 1478 | 1497 | 1484.5 | 1 | 0.067 | ||||
| 2019-11-29 | 6849 etc rela | 日本光電工業 | 1507.5 | 1478.5 | 1502.5 | 1483.5 | -10.5 | -0.703 | ||||
| 2019-11-28 | 6849 etc rela | 日本光電工業 | 1502.5 | 1487.5 | 1492 | 1494 | -21 | -1.386 | ||||
| 2019-11-27 | 6849 etc rela | 日本光電工業 | 1527.5 | 1502.5 | 1517.5 | 1515 | 0 | 0 | ||||
| 2019-11-26 | 6849 etc rela | 日本光電工業 | 1532.5 | 1512.5 | 1527.5 | 1515 | -15 | -0.98 | ||||
| 2019-11-25 | 6849 etc rela | 日本光電工業 | 1532.5 | 1505 | 1520 | 1530 | 22.5 | 1.493 | ||||
| 2019-11-22 | 6849 etc rela | 日本光電工業 | 1530 | 1464.5 | 1472 | 1507.5 | 34 | 2.307 | ||||
| 2019-11-21 | 6849 etc rela | 日本光電工業 | 1476.5 | 1450.5 | 1469.5 | 1473.5 | 5.5 | 0.375 | ||||
| 2019-11-20 | 6849 etc rela | 日本光電工業 | 1479.5 | 1459 | 1475.5 | 1468 | -6.5 | -0.441 | ||||
| 2019-11-19 | 6849 etc rela | 日本光電工業 | 1484 | 1465 | 1474 | 1474.5 | -1.5 | -0.102 | ||||
| 2019-11-18 | 6849 etc rela | 日本光電工業 | 1477 | 1467.5 | 1474.5 | 1476 | 0 | 0 | ||||
| 2019-11-15 | 6849 etc rela | 日本光電工業 | 1484 | 1464 | 1471 | 1476 | 10.5 | 0.716 | ||||
| 2019-11-14 | 6849 etc rela | 日本光電工業 | 1500 | 1459 | 1490 | 1465.5 | -39.5 | -2.625 | ||||
| 2019-11-13 | 6849 etc rela | 日本光電工業 | 1537.5 | 1502.5 | 1525 | 1505 | 2.5 | 0.166 | ||||
| 2019-11-12 | 6849 etc rela | 日本光電工業 | 1515 | 1494.5 | 1515 | 1502.5 | -5 | -0.332 | ||||
| 2019-11-11 | 6849 etc rela | 日本光電工業 | 1527.5 | 1488 | 1517.5 | 1507.5 | -22.5 | -1.471 | ||||
| 2019-11-08 | 6849 etc rela | 日本光電工業 | 1557.5 | 1517.5 | 1547.5 | 1530 | 0 | 0 | ||||
| 2019-11-07 | 6849 etc rela | 日本光電工業 | 1565 | 1520 | 1555 | 1530 | -15 | -0.971 | ||||
| 2019-11-06 | 6849 etc rela | 日本光電工業 | 1570 | 1522.5 | 1557.5 | 1545 | -147.5 | -8.715 | ||||
| 2019-11-05 | 6849 etc rela | 日本光電工業 | 1702.5 | 1640 | 1642.5 | 1692.5 | 67.5 | 4.154 | ||||
| 2019-11-01 | 6849 etc rela | 日本光電工業 | 1635 | 1615 | 1617.5 | 1625 | 2.5 | 0.154 | ||||
| 2019-10-31 | 6849 etc rela | 日本光電工業 | 1642.5 | 1610 | 1635 | 1622.5 | -7.5 | -0.46 | ||||
| 2019-10-30 | 6849 etc rela | 日本光電工業 | 1637.5 | 1607.5 | 1607.5 | 1630 | 27.5 | 1.716 | ||||
| 2019-10-29 | 6849 etc rela | 日本光電工業 | 1622.5 | 1592.5 | 1597.5 | 1602.5 | 7.5 | 0.47 | ||||
| 2019-10-28 | 6849 etc rela | 日本光電工業 | 1630 | 1582.5 | 1625 | 1595 | -30 | -1.846 | ||||
| 2019-10-25 | 6849 etc rela | 日本光電工業 | 1627.5 | 1610 | 1615 | 1625 | 27.5 | 1.721 | ||||
| 2019-10-24 | 6849 etc rela | 日本光電工業 | 1600 | 1585 | 1592.5 | 1597.5 | 22.5 | 1.429 | ||||
| 2019-10-23 | 6849 etc rela | 日本光電工業 | 1585 | 1557.5 | 1580 | 1575 | 5 | 0.318 | ||||
| 2019-10-21 | 6849 etc rela | 日本光電工業 | 1590 | 1567.5 | 1590 | 1570 | -7.5 | -0.475 | ||||
| 2019-10-18 | 6849 etc rela | 日本光電工業 | 1605 | 1572.5 | 1582.5 | 1577.5 | -5 | -0.316 | ||||
| 2019-10-17 | 6849 etc rela | 日本光電工業 | 1592.5 | 1580 | 1585 | 1582.5 | 7.5 | 0.476 | ||||
| 2019-10-16 | 6849 etc rela | 日本光電工業 | 1595 | 1562.5 | 1562.5 | 1575 | 25 | 1.613 | ||||
| 2019-10-15 | 6849 etc rela | 日本光電工業 | 1562.5 | 1540 | 1560 | 1550 | 20 | 1.307 | ||||
| 2019-10-11 | 6849 etc rela | 日本光電工業 | 1547.5 | 1525 | 1547.5 | 1530 | -10 | -0.649 | ||||
| 2019-10-10 | 6849 etc rela | 日本光電工業 | 1552.5 | 1530 | 1550 | 1540 | -5 | -0.324 | ||||
| 2019-10-09 | 6849 etc rela | 日本光電工業 | 1557.5 | 1535 | 1540 | 1545 | -7.5 | -0.483 | ||||
| 2019-10-08 | 6849 etc rela | 日本光電工業 | 1570 | 1542.5 | 1547.5 | 1552.5 | 10 | 0.648 | ||||
| 2019-10-07 | 6849 etc rela | 日本光電工業 | 1550 | 1522.5 | 1537.5 | 1542.5 | 20 | 1.314 | ||||
| 2019-10-04 | 6849 etc rela | 日本光電工業 | 1540 | 1515 | 1520 | 1522.5 | -5 | -0.327 | ||||
| 2019-10-03 | 6849 etc rela | 日本光電工業 | 1542.5 | 1515 | 1527.5 | 1527.5 | -17.5 | -1.133 | ||||
| 2019-10-02 | 6849 etc rela | 日本光電工業 | 1562.5 | 1537.5 | 1562.5 | 1545 | -22.5 | -1.435 | ||||
| 2019-10-01 | 6849 etc rela | 日本光電工業 | 1620 | 1562.5 | 1597.5 | 1567.5 | -20 | -1.26 | ||||
| 2019-09-30 | 6849 etc rela | 日本光電工業 | 1592.5 | 1562.5 | 1570 | 1587.5 | -5 | -0.314 | ||||
| 2019-09-27 | 6849 etc rela | 日本光電工業 | 1627.5 | 1575 | 1627.5 | 1592.5 | -25 | -1.546 | ||||
| 2019-09-26 | 6849 etc rela | 日本光電工業 | 1645 | 1610 | 1630 | 1617.5 | -5 | -0.308 | ||||
| 2019-09-25 | 6849 etc rela | 日本光電工業 | 1632.5 | 1615 | 1627.5 | 1622.5 | 7.5 | 0.464 | ||||
| 2019-09-24 | 6849 etc rela | 日本光電工業 | 1625 | 1597.5 | 1600 | 1615 | 37.5 | 2.377 | ||||
| 2019-09-20 | 6849 etc rela | 日本光電工業 | 1585 | 1557.5 | 1560 | 1577.5 | 7.5 | 0.478 | ||||
| 2019-09-19 | 6849 etc rela | 日本光電工業 | 1577.5 | 1557.5 | 1557.5 | 1570 | 22.5 | 1.454 | ||||
| 2019-09-18 | 6849 etc rela | 日本光電工業 | 1555 | 1530 | 1537.5 | 1547.5 | 17.5 | 1.144 | ||||
| 2019-09-17 | 6849 etc rela | 日本光電工業 | 1540 | 1510 | 1522.5 | 1530 | 10 | 0.658 | ||||
| 2019-09-13 | 6849 etc rela | 日本光電工業 | 1525 | 1505 | 1525 | 1520 | 7.5 | 0.496 | ||||
| 2019-09-12 | 6849 etc rela | 日本光電工業 | 1522.5 | 1482 | 1485 | 1512.5 | 42 | 2.856 | ||||
| 2019-09-11 | 6849 etc rela | 日本光電工業 | 1488.5 | 1461.5 | 1470.5 | 1470.5 | 2 | 0.136 | ||||
| 2019-09-10 | 6849 etc rela | 日本光電工業 | 1487 | 1463.5 | 1485 | 1468.5 | -28.5 | -1.904 | ||||
| 2019-09-09 | 6849 etc rela | 日本光電工業 | 1502.5 | 1483 | 1485 | 1497 | 24.5 | 1.664 | ||||
| 2019-09-06 | 6849 etc rela | 日本光電工業 | 1477 | 1456.5 | 1465.5 | 1472.5 | 3 | 0.204 | ||||
| 2019-09-05 | 6849 etc rela | 日本光電工業 | 1479 | 1444 | 1444 | 1469.5 | 19 | 1.31 | ||||
| 2019-09-04 | 6849 etc rela | 日本光電工業 | 1463.5 | 1447 | 1459.5 | 1450.5 | -10 | -0.685 | ||||
| 2019-09-03 | 6849 etc rela | 日本光電工業 | 1475.5 | 1450 | 1460.5 | 1460.5 | 4.5 | 0.309 | ||||
| 2019-09-02 | 6849 etc rela | 日本光電工業 | 1482 | 1456 | 1466 | 1456 | -18 | -1.221 | ||||
| 2019-08-30 | 6849 etc rela | 日本光電工業 | 1483 | 1464 | 1483 | 1474 | 3 | 0.204 | ||||
| 2019-08-29 | 6849 etc rela | 日本光電工業 | 1480 | 1453 | 1478 | 1471 | 7.5 | 0.512 | ||||
| 2019-08-28 | 6849 etc rela | 日本光電工業 | 1481.5 | 1459.5 | 1479 | 1463.5 | -15 | -1.015 | ||||
| 2019-08-27 | 6849 etc rela | 日本光電工業 | 1496.5 | 1471.5 | 1479 | 1478.5 | 21 | 1.441 | ||||
| 2019-08-26 | 6849 etc rela | 日本光電工業 | 1479 | 1457 | 1459 | 1457.5 | -34.5 | -2.312 | ||||
| 2019-08-23 | 6849 etc rela | 日本光電工業 | 1507.5 | 1476 | 1485.5 | 1492 | 3.5 | 0.235 | ||||
| 2019-08-22 | 6849 etc rela | 日本光電工業 | 1505 | 1478 | 1502.5 | 1488.5 | -1 | -0.067 | ||||
| 2019-08-21 | 6849 etc rela | 日本光電工業 | 1527.5 | 1486.5 | 1512.5 | 1489.5 | -53 | -3.436 | ||||
| 2019-08-20 | 6849 etc rela | 日本光電工業 | 1550 | 1530 | 1532.5 | 1542.5 | 17.5 | 1.148 | ||||
| 2019-08-19 | 6849 etc rela | 日本光電工業 | 1530 | 1507.5 | 1517.5 | 1525 | 7.5 | 0.494 | ||||
| 2019-08-16 | 6849 etc rela | 日本光電工業 | 1535 | 1510 | 1527.5 | 1517.5 | -25 | -1.621 | ||||
| 2019-08-15 | 6849 etc rela | 日本光電工業 | 1555 | 1525 | 1550 | 1542.5 | -47.5 | -2.987 | ||||
| 2019-08-14 | 6849 etc rela | 日本光電工業 | 1600 | 1565 | 1595 | 1590 | 7.5 | 0.474 | ||||
| 2019-08-13 | 6849 etc rela | 日本光電工業 | 1595 | 1550 | 1572.5 | 1582.5 | -12.5 | -0.784 | ||||
| 2019-08-09 | 6849 etc rela | 日本光電工業 | 1610 | 1585 | 1610 | 1595 | -2.5 | -0.156 | ||||
| 2019-08-08 | 6849 etc rela | 日本光電工業 | 1602.5 | 1577.5 | 1580 | 1597.5 | 17.5 | 1.108 | ||||
| 2019-08-07 | 6849 etc rela | 日本光電工業 | 1587.5 | 1567.5 | 1575 | 1580 | 7.5 | 0.477 | ||||
| 2019-08-06 | 6849 etc rela | 日本光電工業 | 1592.5 | 1502.5 | 1512.5 | 1572.5 | 25 | 1.616 | ||||
| 2019-08-05 | 6849 etc rela | 日本光電工業 | 1595 | 1535 | 1585 | 1547.5 | -35 | -2.212 | ||||
| 2019-08-02 | 6849 etc rela | 日本光電工業 | 1605 | 1512.5 | 1520 | 1582.5 | 70 | 4.628 | ||||
| 2019-08-01 | 6849 etc rela | 日本光電工業 | 1515 | 1491.5 | 1499 | 1512.5 | 13.5 | 0.901 | ||||
| 2019-07-31 | 6849 etc rela | 日本光電工業 | 1505 | 1493 | 1498.5 | 1499 | -16 | -1.056 | ||||
| 2019-07-30 | 6849 etc rela | 日本光電工業 | 1517.5 | 1500 | 1517.5 | 1515 | 7.5 | 0.498 | ||||
| 2019-07-29 | 6849 etc rela | 日本光電工業 | 1520 | 1500 | 1510 | 1507.5 | 5 | 0.333 | ||||
| 2019-07-26 | 6849 etc rela | 日本光電工業 | 1512.5 | 1491.5 | 1495.5 | 1502.5 | 7 | 0.468 | ||||
| 2019-07-25 | 6849 etc rela | 日本光電工業 | 1510 | 1471.5 | 1473 | 1495.5 | 21 | 1.424 | ||||
| 2019-07-24 | 6849 etc rela | 日本光電工業 | 1475.5 | 1455.5 | 1466 | 1474.5 | 2.5 | 0.17 | ||||
| 2019-07-23 | 6849 etc rela | 日本光電工業 | 1484.5 | 1451 | 1455 | 1472 | 14.5 | 0.995 | ||||
| 2019-07-22 | 6849 etc rela | 日本光電工業 | 1473.5 | 1453 | 1469.5 | 1457.5 | -26 | -1.753 | ||||
| 2019-07-19 | 6849 etc rela | 日本光電工業 | 1486 | 1459.5 | 1473 | 1483.5 | 9.5 | 0.645 | ||||
| 2019-07-18 | 6849 etc rela | 日本光電工業 | 1507.5 | 1469 | 1487 | 1474 | -8 | -0.54 | ||||
| 2019-07-17 | 6849 etc rela | 日本光電工業 | 1496 | 1459 | 1463.5 | 1482 | 14.5 | 0.988 | ||||
| 2019-07-16 | 6849 etc rela | 日本光電工業 | 1500 | 1467 | 1491 | 1467.5 | -29.5 | -1.971 | ||||
| 2019-07-12 | 6849 etc rela | 日本光電工業 | 1505 | 1486 | 1491.5 | 1497 | 15 | 1.012 | ||||
| 2019-07-11 | 6849 etc rela | 日本光電工業 | 1487.5 | 1470.5 | 1480 | 1482 | -2 | -0.135 | ||||
| 2019-07-10 | 6849 etc rela | 日本光電工業 | 1487.5 | 1455 | 1461 | 1484 | 15.5 | 1.055 | ||||
| 2019-07-09 | 6849 etc rela | 日本光電工業 | 1488 | 1465.5 | 1475 | 1468.5 | -1.5 | -0.102 | ||||
| 2019-07-08 | 6849 etc rela | 日本光電工業 | 1496.5 | 1468.5 | 1485 | 1470 | -35 | -2.326 | ||||
| 2019-07-05 | 6849 etc rela | 日本光電工業 | 1517.5 | 1493 | 1502.5 | 1505 | 7.5 | 0.501 | ||||
| 2019-07-04 | 6849 etc rela | 日本光電工業 | 1512.5 | 1484.5 | 1512.5 | 1497.5 | -10 | -0.663 | ||||
| 2019-07-03 | 6849 etc rela | 日本光電工業 | 1520 | 1500 | 1510 | 1507.5 | -10 | -0.659 | ||||
| 2019-07-02 | 6849 etc rela | 日本光電工業 | 1525 | 1484 | 1484 | 1517.5 | 33.5 | 2.257 | ||||
| 2019-07-01 | 6849 etc rela | 日本光電工業 | 1487.5 | 1467 | 1484 | 1484 | 25 | 1.714 | ||||
| 2019-06-28 | 6849 etc rela | 日本光電工業 | 1461.5 | 1445.5 | 1450 | 1459 | -3 | -0.205 | ||||
| 2019-06-27 | 6849 etc rela | 日本光電工業 | 1463 | 1440 | 1445.5 | 1462 | 16 | 1.107 | ||||
| 2019-06-26 | 6849 etc rela | 日本光電工業 | 1463.5 | 1443.5 | 1447.5 | 1446 | -10.5 | -0.721 | ||||
| 2019-06-25 | 6849 etc rela | 日本光電工業 | 1490 | 1455.5 | 1480 | 1456.5 | -30 | -2.018 | ||||
| 2019-06-24 | 6849 etc rela | 日本光電工業 | 1498.5 | 1471 | 1498.5 | 1486.5 | -3.5 | -0.235 | ||||
| 2019-06-21 | 6849 etc rela | 日本光電工業 | 1515 | 1487 | 1512.5 | 1490 | -35 | -2.295 | ||||
| 2019-06-20 | 6849 etc rela | 日本光電工業 | 1535 | 1505 | 1517.5 | 1525 | 7.5 | 0.494 | ||||
| 2019-06-19 | 6849 etc rela | 日本光電工業 | 1527.5 | 1485.5 | 1505 | 1517.5 | 27.5 | 1.846 | ||||
| 2019-06-18 | 6849 etc rela | 日本光電工業 | 1557.5 | 1478.5 | 1555 | 1490 | -77.5 | -4.944 | ||||
| 2019-06-17 | 6849 etc rela | 日本光電工業 | 1585 | 1565 | 1572.5 | 1567.5 | -12.5 | -0.791 | ||||
| 2019-06-14 | 6849 etc rela | 日本光電工業 | 1597.5 | 1567.5 | 1597.5 | 1580 | -5 | -0.315 | ||||
| 2019-06-13 | 6849 etc rela | 日本光電工業 | 1592.5 | 1575 | 1580 | 1585 | 5 | 0.316 | ||||
| 2019-06-12 | 6849 etc rela | 日本光電工業 | 1595 | 1562.5 | 1562.5 | 1580 | 10 | 0.637 | ||||
| 2019-06-11 | 6849 etc rela | 日本光電工業 | 1585 | 1567.5 | 1585 | 1570 | -10 | -0.633 | ||||
| 2019-06-10 | 6849 etc rela | 日本光電工業 | 1600 | 1565 | 1600 | 1580 | 5 | 0.317 | ||||
| 2019-06-07 | 6849 etc rela | 日本光電工業 | 1577.5 | 1555 | 1562.5 | 1575 | 22.5 | 1.449 | ||||
| 2019-06-06 | 6849 etc rela | 日本光電工業 | 1565 | 1550 | 1555 | 1552.5 | 2.5 | 0.161 | ||||
| 2019-06-05 | 6849 etc rela | 日本光電工業 | 1550 | 1512.5 | 1530 | 1550 | 30 | 1.974 | ||||
| 2019-06-04 | 6849 etc rela | 日本光電工業 | 1550 | 1510 | 1540 | 1520 | -15 | -0.977 | ||||
| 2019-06-03 | 6849 etc rela | 日本光電工業 | 1537.5 | 1520 | 1527.5 | 1535 | -27.5 | -1.76 | ||||
| 2019-05-31 | 6849 etc rela | 日本光電工業 | 1582.5 | 1527.5 | 1582.5 | 1562.5 | -7.5 | -0.478 | ||||
| 2019-05-30 | 6849 etc rela | 日本光電工業 | 1580 | 1530 | 1540 | 1570 | 35 | 2.28 | ||||
| 2019-05-29 | 6849 etc rela | 日本光電工業 | 1542.5 | 1490 | 1490 | 1535 | 10 | 0.656 | ||||
| 2019-05-28 | 6849 etc rela | 日本光電工業 | 1530 | 1512.5 | 1520 | 1525 | 5 | 0.329 | ||||
| 2019-05-27 | 6849 etc rela | 日本光電工業 | 1530 | 1512.5 | 1512.5 | 1520 | 2.5 | 0.165 | ||||
| 2019-05-24 | 6849 etc rela | 日本光電工業 | 1535 | 1512.5 | 1515 | 1517.5 | 5 | 0.331 | ||||
| 2019-05-23 | 6849 etc rela | 日本光電工業 | 1525 | 1493 | 1500 | 1512.5 | 5 | 0.332 | ||||
| 2019-05-22 | 6849 etc rela | 日本光電工業 | 1510 | 1484.5 | 1499.5 | 1507.5 | 22.5 | 1.515 | ||||
| 2019-05-21 | 6849 etc rela | 日本光電工業 | 1505 | 1483.5 | 1487.5 | 1485 | -17.5 | -1.165 | ||||
| 2019-05-20 | 6849 etc rela | 日本光電工業 | 1517.5 | 1498 | 1505 | 1502.5 | -22.5 | -1.475 | ||||
| 2019-05-17 | 6849 etc rela | 日本光電工業 | 1530 | 1510 | 1520 | 1525 | 22.5 | 1.498 | ||||
| 2019-05-16 | 6849 etc rela | 日本光電工業 | 1517.5 | 1472.5 | 1474.5 | 1502.5 | 40 | 2.735 | ||||
| 2019-05-15 | 6849 etc rela | 日本光電工業 | 1480 | 1432 | 1465 | 1462.5 | 0.5 | 0.034 | ||||
| 2019-05-14 | 6849 etc rela | 日本光電工業 | 1505 | 1427.5 | 1430 | 1462 | -123 | -7.76 | ||||
| 2019-05-13 | 6849 etc rela | 日本光電工業 | 1622.5 | 1560 | 1560 | 1585 | -5 | -0.314 | ||||
| 2019-05-10 | 6849 etc rela | 日本光電工業 | 1655 | 1580 | 1605 | 1590 | -20 | -1.242 | ||||
| 2019-05-09 | 6849 etc rela | 日本光電工業 | 1622.5 | 1585 | 1605 | 1610 | -10 | -0.617 | ||||
| 2019-05-08 | 6849 etc rela | 日本光電工業 | 1642.5 | 1612.5 | 1622.5 | 1620 | -2.5 | -0.154 | ||||
| 2019-05-07 | 6849 etc rela | 日本光電工業 | 1645 | 1620 | 1642.5 | 1622.5 | 5 | 0.309 | ||||
| 2019-04-26 | 6849 etc rela | 日本光電工業 | 1622.5 | 1590 | 1602.5 | 1617.5 | 12.5 | 0.779 | ||||
| 2019-04-25 | 6849 etc rela | 日本光電工業 | 1617.5 | 1600 | 1610 | 1605 | 15 | 0.943 | ||||
| 2019-04-24 | 6849 etc rela | 日本光電工業 | 1627.5 | 1587.5 | 1607.5 | 1590 | 12.5 | 0.792 | ||||
| 2019-04-23 | 6849 etc rela | 日本光電工業 | 1577.5 | 1542.5 | 1542.5 | 1577.5 | 42.5 | 2.769 | ||||
| 2019-04-22 | 6849 etc rela | 日本光電工業 | 1547.5 | 1532.5 | 1545 | 1535 | -10 | -0.647 | ||||
| 2019-04-19 | 6849 etc rela | 日本光電工業 | 1567.5 | 1540 | 1562.5 | 1545 | -2.5 | -0.162 | ||||
| 2019-04-18 | 6849 etc rela | 日本光電工業 | 1600 | 1537.5 | 1595 | 1547.5 | -55 | -3.432 | ||||
| 2019-04-17 | 6849 etc rela | 日本光電工業 | 1612.5 | 1595 | 1610 | 1602.5 | -25 | -1.536 | ||||
| 2019-04-16 | 6849 etc rela | 日本光電工業 | 1635 | 1617.5 | 1620 | 1627.5 | -7.5 | -0.459 | ||||
| 2019-04-15 | 6849 etc rela | 日本光電工業 | 1642.5 | 1625 | 1637.5 | 1635 | 30 | 1.869 | ||||
| 2019-04-12 | 6849 etc rela | 日本光電工業 | 1627.5 | 1600 | 1625 | 1605 | -7.5 | -0.465 | ||||
| 2019-04-11 | 6849 etc rela | 日本光電工業 | 1615 | 1585 | 1592.5 | 1612.5 | 5 | 0.311 | ||||
| 2019-04-10 | 6849 etc rela | 日本光電工業 | 1610 | 1592.5 | 1602.5 | 1607.5 | -12.5 | -0.772 | ||||
| 2019-04-09 | 6849 etc rela | 日本光電工業 | 1627.5 | 1600 | 1620 | 1620 | 0 | 0 | ||||
| 2019-04-08 | 6849 etc rela | 日本光電工業 | 1622.5 | 1605 | 1615 | 1620 | 5 | 0.31 | ||||
| 2019-04-05 | 6849 etc rela | 日本光電工業 | 1635 | 1605 | 1635 | 1615 | -7.5 | -0.462 | ||||
| 2019-04-04 | 6849 etc rela | 日本光電工業 | 1622.5 | 1605 | 1617.5 | 1622.5 | -2.5 | -0.154 | ||||
| 2019-04-03 | 6849 etc rela | 日本光電工業 | 1635 | 1610 | 1620 | 1625 | 12.5 | 0.775 | ||||
| 2019-04-02 | 6849 etc rela | 日本光電工業 | 1655 | 1607.5 | 1652.5 | 1612.5 | -35 | -2.124 | ||||
| 2019-04-01 | 6849 etc rela | 日本光電工業 | 1680 | 1645 | 1677.5 | 1647.5 | 2.5 | 0.152 | ||||
| 2019-03-29 | 6849 etc rela | 日本光電工業 | 1670 | 1622.5 | 1647.5 | 1645 | 15 | 0.92 | ||||
| 2019-03-28 | 6849 etc rela | 日本光電工業 | 1680 | 1622.5 | 1675 | 1630 | -75 | -4.399 | ||||
| 2019-03-27 | 6849 etc rela | 日本光電工業 | 1730 | 1695 | 1730 | 1705 | -47.5 | -2.71 | ||||
| 2019-03-26 | 6849 etc rela | 日本光電工業 | 1765 | 1710 | 1710 | 1752.5 | 32.5 | 1.89 | ||||
| 2019-03-25 | 6849 etc rela | 日本光電工業 | 1765 | 1707.5 | 1755 | 1720 | -47.5 | -2.687 | ||||
| 2019-03-22 | 6849 etc rela | 日本光電工業 | 1787.5 | 1755 | 1782.5 | 1767.5 | -32.5 | -1.806 | ||||
| 2019-03-20 | 6849 etc rela | 日本光電工業 | 1800 | 1777.5 | 1787.5 | 1800 | 12.5 | 0.699 | ||||
| 2019-03-19 | 6849 etc rela | 日本光電工業 | 1805 | 1760 | 1787.5 | 1787.5 | -7.5 | -0.418 | ||||
| 2019-03-18 | 6849 etc rela | 日本光電工業 | 1815 | 1777.5 | 1815 | 1795 | -22.5 | -1.238 | ||||
| 2019-03-15 | 6849 etc rela | 日本光電工業 | 1820 | 1792.5 | 1795 | 1817.5 | 30 | 1.678 | ||||
| 2019-03-14 | 6849 etc rela | 日本光電工業 | 1807.5 | 1760 | 1777.5 | 1787.5 | 25 | 1.418 | ||||
| 2019-03-13 | 6849 etc rela | 日本光電工業 | 1780 | 1720 | 1720 | 1762.5 | 90 | 5.381 | ||||
| 2019-03-12 | 6849 etc rela | 日本光電工業 | 1692.5 | 1670 | 1677.5 | 1672.5 | 7.5 | 0.45 | ||||
| 2019-03-11 | 6849 etc rela | 日本光電工業 | 1670 | 1647.5 | 1655 | 1665 | 10 | 0.604 | ||||
| 2019-03-08 | 6849 etc rela | 日本光電工業 | 1677.5 | 1650 | 1665 | 1655 | -27.5 | -1.634 | ||||
| 2019-03-07 | 6849 etc rela | 日本光電工業 | 1690 | 1652.5 | 1657.5 | 1682.5 | 25 | 1.508 | ||||
| 2019-03-06 | 6849 etc rela | 日本光電工業 | 1680 | 1650 | 1670 | 1657.5 | -35 | -2.068 | ||||
| 2019-03-05 | 6849 etc rela | 日本光電工業 | 1712.5 | 1680 | 1702.5 | 1692.5 | -27.5 | -1.599 | ||||
| 2019-03-04 | 6849 etc rela | 日本光電工業 | 1737.5 | 1705 | 1715 | 1720 | 35 | 2.077 | ||||
| 2019-03-01 | 6849 etc rela | 日本光電工業 | 1700 | 1667.5 | 1667.5 | 1685 | 12.5 | 0.747 | ||||
| 2019-02-28 | 6849 etc rela | 日本光電工業 | 1680 | 1655 | 1657.5 | 1672.5 | 15 | 0.905 | ||||
| 2019-02-27 | 6849 etc rela | 日本光電工業 | 1677.5 | 1637.5 | 1667.5 | 1657.5 | -5 | -0.301 | ||||
| 2019-02-26 | 6849 etc rela | 日本光電工業 | 1675 | 1647.5 | 1675 | 1662.5 | -5 | -0.3 | ||||
| 2019-02-25 | 6849 etc rela | 日本光電工業 | 1685 | 1655 | 1657.5 | 1667.5 | 15 | 0.908 | ||||
| 2019-02-22 | 6849 etc rela | 日本光電工業 | 1677.5 | 1650 | 1670 | 1652.5 | -25 | -1.49 | ||||
| 2019-02-21 | 6849 etc rela | 日本光電工業 | 1715 | 1675 | 1705 | 1677.5 | -30 | -1.757 | ||||
| 2019-02-20 | 6849 etc rela | 日本光電工業 | 1732.5 | 1697.5 | 1700 | 1707.5 | 0 | 0 | ||||
| 2019-02-19 | 6849 etc rela | 日本光電工業 | 1745 | 1702.5 | 1727.5 | 1707.5 | -27.5 | -1.585 | ||||
| 2019-02-18 | 6849 etc rela | 日本光電工業 | 1750 | 1732.5 | 1737.5 | 1735 | 10 | 0.58 | ||||
| 2019-02-15 | 6849 etc rela | 日本光電工業 | 1730 | 1705 | 1712.5 | 1725 | 10 | 0.583 | ||||
| 2019-02-14 | 6849 etc rela | 日本光電工業 | 1725 | 1707.5 | 1712.5 | 1715 | 7.5 | 0.439 | ||||
| 2019-02-13 | 6849 etc rela | 日本光電工業 | 1710 | 1680 | 1682.5 | 1707.5 | 37.5 | 2.246 | ||||
| 2019-02-12 | 6849 etc rela | 日本光電工業 | 1682.5 | 1642.5 | 1650 | 1670 | 37.5 | 2.297 | ||||
| 2019-02-08 | 6849 etc rela | 日本光電工業 | 1645 | 1617.5 | 1630 | 1632.5 | -15 | -0.91 | ||||
| 2019-02-07 | 6849 etc rela | 日本光電工業 | 1690 | 1615 | 1667.5 | 1647.5 | -22.5 | -1.347 | ||||
| 2019-02-06 | 6849 etc rela | 日本光電工業 | 1752.5 | 1667.5 | 1752.5 | 1670 | -87.5 | -4.979 | ||||
| 2019-02-05 | 6849 etc rela | 日本光電工業 | 1792.5 | 1697.5 | 1715 | 1757.5 | -27.5 | -1.541 | ||||
| 2019-02-04 | 6849 etc rela | 日本光電工業 | 1807.5 | 1757.5 | 1762.5 | 1785 | 40 | 2.292 | ||||
| 2019-02-01 | 6849 etc rela | 日本光電工業 | 1757.5 | 1725 | 1735 | 1745 | 37.5 | 2.196 | ||||
| 2019-01-31 | 6849 etc rela | 日本光電工業 | 1727.5 | 1687.5 | 1700 | 1707.5 | 35 | 2.093 | ||||
| 2019-01-30 | 6849 etc rela | 日本光電工業 | 1710 | 1672.5 | 1702.5 | 1672.5 | -17.5 | -1.036 | ||||
| 2019-01-29 | 6849 etc rela | 日本光電工業 | 1697.5 | 1642.5 | 1647.5 | 1690 | 47.5 | 2.892 | ||||
| 2019-01-28 | 6849 etc rela | 日本光電工業 | 1647.5 | 1625 | 1630 | 1642.5 | -12.5 | -0.755 | ||||
| 2019-01-25 | 6849 etc rela | 日本光電工業 | 1697.5 | 1652.5 | 1675 | 1655 | -67.5 | -3.919 | ||||
| 2019-01-24 | 6849 etc rela | 日本光電工業 | 1725 | 1690 | 1697.5 | 1722.5 | 15 | 0.878 | ||||
| 2019-01-23 | 6849 etc rela | 日本光電工業 | 1720 | 1695 | 1707.5 | 1707.5 | -2.5 | -0.146 | ||||
| 2019-01-22 | 6849 etc rela | 日本光電工業 | 1722.5 | 1697.5 | 1707.5 | 1710 | -12.5 | -0.726 | ||||
| 2019-01-21 | 6849 etc rela | 日本光電工業 | 1750 | 1705 | 1750 | 1722.5 | -22.5 | -1.289 | ||||
| 2019-01-18 | 6849 etc rela | 日本光電工業 | 1767.5 | 1712.5 | 1720 | 1745 | 12.5 | 0.722 | ||||
| 2019-01-17 | 6849 etc rela | 日本光電工業 | 1750 | 1722.5 | 1742.5 | 1732.5 | 10 | 0.581 | ||||
| 2019-01-16 | 6849 etc rela | 日本光電工業 | 1740 | 1702.5 | 1722.5 | 1722.5 | 7.5 | 0.437 | ||||
| 2019-01-15 | 6849 etc rela | 日本光電工業 | 1717.5 | 1677.5 | 1685 | 1715 | 7.5 | 0.439 | ||||
| 2019-01-11 | 6849 etc rela | 日本光電工業 | 1757.5 | 1700 | 1752.5 | 1707.5 | -37.5 | -2.149 | ||||
| 2019-01-10 | 6849 etc rela | 日本光電工業 | 1775 | 1727.5 | 1750 | 1745 | -20 | -1.133 | ||||
| 2019-01-09 | 6849 etc rela | 日本光電工業 | 1777.5 | 1730 | 1737.5 | 1765 | 52.5 | 3.066 | ||||
| 2019-01-08 | 6849 etc rela | 日本光電工業 | 1740 | 1700 | 1700 | 1712.5 | -32.5 | -1.862 | ||||
| 2019-01-07 | 6849 etc rela | 日本光電工業 | 1747.5 | 1710 | 1742.5 | 1745 | 35 | 2.047 | ||||
| 2019-01-04 | 6849 etc rela | 日本光電工業 | 1757.5 | 1692.5 | 1750 | 1710 | -75 | -4.202 | ||||
| 2018-12-31 | 6849 etc rela | 日本光電工業 | 1785 | 1785 | 1785 | 1785 | 0 | 0 | ||||
| 2018-12-28 | 6849 etc rela | 日本光電工業 | 1787.5 | 1750 | 1757.5 | 1785 | 25 | 1.42 | ||||
| 2018-12-27 | 6849 etc rela | 日本光電工業 | 1767.5 | 1720 | 1722.5 | 1760 | 95 | 5.706 | ||||
| 2018-12-26 | 6849 etc rela | 日本光電工業 | 1700 | 1640 | 1687.5 | 1665 | 7.5 | 0.452 | ||||
| 2018-12-25 | 6849 etc rela | 日本光電工業 | 1665 | 1607.5 | 1645 | 1657.5 | -42.5 | -2.5 | ||||
| 2018-12-24 | 6849 etc rela | 日本光電工業 | 1700 | 1700 | 1700 | 1700 | 0 | 0 | ||||
| 2018-12-21 | 6849 etc rela | 日本光電工業 | 1740 | 1687.5 | 1730 | 1700 | -37.5 | -2.158 | ||||
| 2018-12-20 | 6849 etc rela | 日本光電工業 | 1767.5 | 1722.5 | 1757.5 | 1737.5 | -32.5 | -1.836 | ||||
| 2018-12-19 | 6849 etc rela | 日本光電工業 | 1787.5 | 1762.5 | 1785 | 1770 | -2.5 | -0.141 | ||||
| 2018-12-18 | 6849 etc rela | 日本光電工業 | 1792.5 | 1755 | 1760 | 1772.5 | -20 | -1.116 | ||||
| 2018-12-17 | 6849 etc rela | 日本光電工業 | 1825 | 1782.5 | 1820 | 1792.5 | -60 | -3.239 | ||||
| 2018-12-14 | 6849 etc rela | 日本光電工業 | 1895 | 1832.5 | 1885 | 1852.5 | -32.5 | -1.724 | ||||
| 2018-12-13 | 6849 etc rela | 日本光電工業 | 1890 | 1860 | 1882.5 | 1885 | 17.5 | 0.937 | ||||
| 2018-12-12 | 6849 etc rela | 日本光電工業 | 1877.5 | 1845 | 1845 | 1867.5 | 47.5 | 2.61 | ||||
| 2018-12-11 | 6849 etc rela | 日本光電工業 | 1857.5 | 1817.5 | 1850 | 1820 | 35 | 1.961 | ||||
| 2018-12-10 | 6849 etc rela | 日本光電工業 | 1795 | 1760 | 1780 | 1785 | -30 | -1.653 | ||||
| 2018-12-07 | 6849 etc rela | 日本光電工業 | 1822.5 | 1780 | 1797.5 | 1815 | 27.5 | 1.538 | ||||
| 2018-12-06 | 6849 etc rela | 日本光電工業 | 1830 | 1775 | 1825 | 1787.5 | -47.5 | -2.589 | ||||
| 2018-12-05 | 6849 etc rela | 日本光電工業 | 1845 | 1797.5 | 1797.5 | 1835 | 2.5 | 0.136 | ||||
| 2018-12-04 | 6849 etc rela | 日本光電工業 | 1855 | 1812.5 | 1815 | 1832.5 | -17.5 | -0.946 | ||||
| 2018-12-03 | 6849 etc rela | 日本光電工業 | 1867.5 | 1835 | 1855 | 1850 | 2.5 | 0.135 | ||||
| 2018-11-30 | 6849 etc rela | 日本光電工業 | 1860 | 1830 | 1850 | 1847.5 | 5 | 0.271 | ||||
| 2018-11-29 | 6849 etc rela | 日本光電工業 | 1890 | 1840 | 1885 | 1842.5 | -7.5 | -0.405 | ||||
| 2018-11-28 | 6849 etc rela | 日本光電工業 | 1857.5 | 1805 | 1822.5 | 1850 | 22.5 | 1.231 | ||||
| 2018-11-27 | 6849 etc rela | 日本光電工業 | 1845 | 1805 | 1835 | 1827.5 | -17.5 | -0.949 | ||||
| 2018-11-26 | 6849 etc rela | 日本光電工業 | 1852.5 | 1782.5 | 1782.5 | 1845 | 97.5 | 5.579 | ||||
| 2018-11-23 | 6849 etc rela | 日本光電工業 | 1747.5 | 1747.5 | 1747.5 | 1747.5 | 0 | 0 | ||||
| 2018-11-22 | 6849 etc rela | 日本光電工業 | 1757.5 | 1670 | 1685 | 1747.5 | 75 | 4.484 | ||||
| 2018-11-21 | 6849 etc rela | 日本光電工業 | 1685 | 1605 | 1605 | 1672.5 | 45 | 2.765 | ||||
| 2018-11-20 | 6849 etc rela | 日本光電工業 | 1632.5 | 1602.5 | 1610 | 1627.5 | 15 | 0.93 | ||||
| 2018-11-19 | 6849 etc rela | 日本光電工業 | 1625 | 1585 | 1590 | 1612.5 | 35 | 2.219 | ||||
| 2018-11-16 | 6849 etc rela | 日本光電工業 | 1587.5 | 1550 | 1550 | 1577.5 | 32.5 | 2.104 | ||||
| 2018-11-15 | 6849 etc rela | 日本光電工業 | 1570 | 1530 | 1565 | 1545 | -45 | -2.83 | ||||
| 2018-11-14 | 6849 etc rela | 日本光電工業 | 1617.5 | 1580 | 1607.5 | 1590 | -20 | -1.242 | ||||
| 2018-11-13 | 6849 etc rela | 日本光電工業 | 1615 | 1585 | 1605 | 1610 | -40 | -2.424 | ||||
| 2018-11-12 | 6849 etc rela | 日本光電工業 | 1655 | 1630 | 1642.5 | 1650 | -7.5 | -0.452 | ||||
| 2018-11-09 | 6849 etc rela | 日本光電工業 | 1665 | 1650 | 1655 | 1657.5 | 2.5 | 0.151 | ||||
| 2018-11-08 | 6849 etc rela | 日本光電工業 | 1692.5 | 1647.5 | 1692.5 | 1655 | -17.5 | -1.046 | ||||
| 2018-11-07 | 6849 etc rela | 日本光電工業 | 1677.5 | 1645 | 1650 | 1672.5 | 47.5 | 2.923 | ||||
| 2018-11-06 | 6849 etc rela | 日本光電工業 | 1647.5 | 1617.5 | 1642.5 | 1625 | 17.5 | 1.089 | ||||
| 2018-11-05 | 6849 etc rela | 日本光電工業 | 1627.5 | 1562.5 | 1612.5 | 1607.5 | -40 | -2.428 | ||||
| 2018-11-02 | 6849 etc rela | 日本光電工業 | 1697.5 | 1637.5 | 1685 | 1647.5 | -35 | -2.08 | ||||
| 2018-11-01 | 6849 etc rela | 日本光電工業 | 1710 | 1677.5 | 1695 | 1682.5 | -2.5 | -0.148 | ||||
| 2018-10-31 | 6849 etc rela | 日本光電工業 | 1685 | 1647.5 | 1665 | 1685 | 47.5 | 2.901 | ||||
| 2018-10-30 | 6849 etc rela | 日本光電工業 | 1650 | 1602.5 | 1607.5 | 1637.5 | 30 | 1.866 | ||||
| 2018-10-29 | 6849 etc rela | 日本光電工業 | 1680 | 1597.5 | 1672.5 | 1607.5 | -65 | -3.886 | ||||
| 2018-10-26 | 6849 etc rela | 日本光電工業 | 1707.5 | 1655 | 1700 | 1672.5 | -32.5 | -1.906 | ||||
| 2018-10-25 | 6849 etc rela | 日本光電工業 | 1722.5 | 1700 | 1712.5 | 1705 | -42.5 | -2.432 | ||||
| 2018-10-24 | 6849 etc rela | 日本光電工業 | 1755 | 1737.5 | 1742.5 | 1747.5 | 15 | 0.866 | ||||
| 2018-10-23 | 6849 etc rela | 日本光電工業 | 1755 | 1727.5 | 1740 | 1732.5 | -40 | -2.257 | ||||
| 2018-10-22 | 6849 etc rela | 日本光電工業 | 1782.5 | 1737.5 | 1742.5 | 1772.5 | 5 | 0.283 | ||||
| 2018-10-19 | 6849 etc rela | 日本光電工業 | 1770 | 1730 | 1742.5 | 1767.5 | 10 | 0.569 | ||||
| 2018-10-18 | 6849 etc rela | 日本光電工業 | 1772.5 | 1747.5 | 1755 | 1757.5 | 2.5 | 0.142 | ||||
| 2018-10-17 | 6849 etc rela | 日本光電工業 | 1770 | 1742.5 | 1742.5 | 1755 | 25 | 1.445 | ||||
| 2018-10-16 | 6849 etc rela | 日本光電工業 | 1747.5 | 1717.5 | 1730 | 1730 | -10 | -0.575 | ||||
| 2018-10-15 | 6849 etc rela | 日本光電工業 | 1765 | 1732.5 | 1762.5 | 1740 | -27.5 | -1.556 | ||||
| 2018-10-12 | 6849 etc rela | 日本光電工業 | 1787.5 | 1750 | 1777.5 | 1767.5 | -25 | -1.395 | ||||
| 2018-10-11 | 6849 etc rela | 日本光電工業 | 1812.5 | 1762.5 | 1775 | 1792.5 | -62.5 | -3.369 | ||||
| 2018-10-10 | 6849 etc rela | 日本光電工業 | 1885 | 1832.5 | 1835 | 1855 | 22.5 | 1.228 | ||||
| 2018-10-09 | 6849 etc rela | 日本光電工業 | 1892.5 | 1825 | 1885 | 1832.5 | -70 | -3.679 | ||||
| 2018-10-08 | 6849 etc rela | 日本光電工業 | 1902.5 | 1902.5 | 1902.5 | 1902.5 | 0 | 0 | ||||
| 2018-10-05 | 6849 etc rela | 日本光電工業 | 1917.5 | 1887.5 | 1900 | 1902.5 | 12.5 | 0.661 | ||||
| 2018-10-04 | 6849 etc rela | 日本光電工業 | 1897.5 | 1855 | 1890 | 1890 | 12.5 | 0.666 | ||||
| 2018-10-03 | 6849 etc rela | 日本光電工業 | 1937.5 | 1870 | 1937.5 | 1877.5 | 45 | 2.456 | ||||
| 2018-10-02 | 6849 etc rela | 日本光電工業 | 1895 | 1820 | 1882.5 | 1832.5 | 32.5 | 1.806 | ||||
| 2018-10-01 | 6849 etc rela | 日本光電工業 | 1815 | 1792.5 | 1797.5 | 1800 | 0 | 0 | ||||
| 2018-09-28 | 6849 etc rela | 日本光電工業 | 1810 | 1782.5 | 1787.5 | 1800 | 20 | 1.124 | ||||
| 2018-09-27 | 6849 etc rela | 日本光電工業 | 1810 | 1780 | 1795 | 1780 | -7.5 | -0.42 | ||||
| 2018-09-26 | 6849 etc rela | 日本光電工業 | 1795 | 1752.5 | 1755 | 1787.5 | 15 | 0.846 | ||||
| 2018-09-25 | 6849 etc rela | 日本光電工業 | 1775 | 1732.5 | 1750 | 1772.5 | 20 | 1.141 | ||||
| 2018-09-24 | 6849 etc rela | 日本光電工業 | 1752.5 | 1752.5 | 1752.5 | 1752.5 | 0 | 0 | ||||
| 2018-09-21 | 6849 etc rela | 日本光電工業 | 1765 | 1732.5 | 1740 | 1752.5 | 25 | 1.447 | ||||
| 2018-09-20 | 6849 etc rela | 日本光電工業 | 1740 | 1715 | 1735 | 1727.5 | -2.5 | -0.145 | ||||
| 2018-09-19 | 6849 etc rela | 日本光電工業 | 1737.5 | 1710 | 1730 | 1730 | 25 | 1.466 | ||||
| 2018-09-18 | 6849 etc rela | 日本光電工業 | 1712.5 | 1675 | 1680 | 1705 | 30 | 1.791 | ||||
| 2018-09-17 | 6849 etc rela | 日本光電工業 | 1675 | 1675 | 1675 | 1675 | 0 | 0 | ||||
| 2018-09-14 | 6849 etc rela | 日本光電工業 | 1690 | 1657.5 | 1657.5 | 1675 | 30 | 1.824 | ||||
| 2018-09-13 | 6849 etc rela | 日本光電工業 | 1677.5 | 1637.5 | 1660 | 1645 | 0 | 0 | ||||
| 2018-09-12 | 6849 etc rela | 日本光電工業 | 1660 | 1630 | 1640 | 1645 | 20 | 1.231 | ||||
| 2018-09-11 | 6849 etc rela | 日本光電工業 | 1637.5 | 1612.5 | 1620 | 1625 | 7.5 | 0.464 | ||||
| 2018-09-10 | 6849 etc rela | 日本光電工業 | 1630 | 1605 | 1605 | 1617.5 | -12.5 | -0.767 | ||||
| 2018-09-07 | 6849 etc rela | 日本光電工業 | 1630 | 1602.5 | 1602.5 | 1630 | 7.5 | 0.462 | ||||
| 2018-09-06 | 6849 etc rela | 日本光電工業 | 1630 | 1605 | 1615 | 1622.5 | 7.5 | 0.464 | ||||
| 2018-09-05 | 6849 etc rela | 日本光電工業 | 1635 | 1605 | 1615 | 1615 | -12.5 | -0.768 | ||||
| 2018-09-04 | 6849 etc rela | 日本光電工業 | 1632.5 | 1612.5 | 1632.5 | 1627.5 | 7.5 | 0.463 | ||||
| 2018-09-03 | 6849 etc rela | 日本光電工業 | 1635 | 1595 | 1612.5 | 1620 | -5 | -0.308 | ||||
| 2018-08-31 | 6849 etc rela | 日本光電工業 | 1637.5 | 1617.5 | 1617.5 | 1625 | 2.5 | 0.154 | ||||
| 2018-08-30 | 6849 etc rela | 日本光電工業 | 1642.5 | 1615 | 1642.5 | 1622.5 | -10 | -0.613 | ||||
| 2018-08-29 | 6849 etc rela | 日本光電工業 | 1637.5 | 1602.5 | 1617.5 | 1632.5 | 25 | 1.555 | ||||
| 2018-08-28 | 6849 etc rela | 日本光電工業 | 1622.5 | 1600 | 1612.5 | 1607.5 | 0 | 0 | ||||
| 2018-08-27 | 6849 etc rela | 日本光電工業 | 1612.5 | 1590 | 1600 | 1607.5 | 15 | 0.942 | ||||
| 2018-08-24 | 6849 etc rela | 日本光電工業 | 1595 | 1567.5 | 1580 | 1592.5 | 15 | 0.951 | ||||
| 2018-08-23 | 6849 etc rela | 日本光電工業 | 1592.5 | 1557.5 | 1582.5 | 1577.5 | 10 | 0.638 | ||||
| 2018-08-22 | 6849 etc rela | 日本光電工業 | 1580 | 1557.5 | 1562.5 | 1567.5 | -2.5 | -0.159 | ||||
| 2018-08-21 | 6849 etc rela | 日本光電工業 | 1582.5 | 1565 | 1575 | 1570 | -17.5 | -1.102 | ||||
| 2018-08-20 | 6849 etc rela | 日本光電工業 | 1600 | 1572.5 | 1595 | 1587.5 | -15 | -0.936 | ||||
| 2018-08-17 | 6849 etc rela | 日本光電工業 | 1602.5 | 1575 | 1582.5 | 1602.5 | 32.5 | 2.07 | ||||
| 2018-08-16 | 6849 etc rela | 日本光電工業 | 1590 | 1560 | 1580 | 1570 | -42.5 | -2.636 | ||||
| 2018-08-15 | 6849 etc rela | 日本光電工業 | 1622.5 | 1585 | 1620 | 1612.5 | -12.5 | -0.769 | ||||
| 2018-08-14 | 6849 etc rela | 日本光電工業 | 1627.5 | 1595 | 1615 | 1625 | 22.5 | 1.404 | ||||
| 2018-08-13 | 6849 etc rela | 日本光電工業 | 1635 | 1592.5 | 1635 | 1602.5 | -40 | -2.435 | ||||
| 2018-08-10 | 6849 etc rela | 日本光電工業 | 1660 | 1632.5 | 1655 | 1642.5 | -12.5 | -0.755 | ||||
| 2018-08-09 | 6849 etc rela | 日本光電工業 | 1660 | 1617.5 | 1647.5 | 1655 | 5 | 0.303 | ||||
| 2018-08-08 | 6849 etc rela | 日本光電工業 | 1667.5 | 1632.5 | 1637.5 | 1650 | 32.5 | 2.009 | ||||
| 2018-08-07 | 6849 etc rela | 日本光電工業 | 1627.5 | 1577.5 | 1577.5 | 1617.5 | 45 | 2.862 | ||||
| 2018-08-06 | 6849 etc rela | 日本光電工業 | 1617.5 | 1572.5 | 1602.5 | 1572.5 | -7.5 | -0.475 | ||||
| 2018-08-03 | 6849 etc rela | 日本光電工業 | 1650 | 1572.5 | 1630 | 1580 | -20 | -1.25 | ||||
| 2018-08-02 | 6849 etc rela | 日本光電工業 | 1622.5 | 1552.5 | 1562.5 | 1600 | 97.5 | 6.489 | ||||
| 2018-08-01 | 6849 etc rela | 日本光電工業 | 1555 | 1493 | 1555 | 1502.5 | -2.5 | -0.166 | ||||
| 2018-07-31 | 6849 etc rela | 日本光電工業 | 1530 | 1490 | 1525 | 1505 | -32.5 | -2.114 | ||||
| 2018-07-30 | 6849 etc rela | 日本光電工業 | 1557.5 | 1527.5 | 1557.5 | 1537.5 | -32.5 | -2.07 | ||||
| 2018-07-27 | 6849 etc rela | 日本光電工業 | 1580 | 1547.5 | 1567.5 | 1570 | 15 | 0.965 | ||||
| 2018-07-26 | 6849 etc rela | 日本光電工業 | 1575 | 1545 | 1570 | 1555 | 5 | 0.323 | ||||
| 2018-07-25 | 6849 etc rela | 日本光電工業 | 1577.5 | 1545 | 1577.5 | 1550 | -40 | -2.516 | ||||
| 2018-07-24 | 6849 etc rela | 日本光電工業 | 1605 | 1582.5 | 1597.5 | 1590 | 5 | 0.315 | ||||
| 2018-07-23 | 6849 etc rela | 日本光電工業 | 1602.5 | 1580 | 1595 | 1585 | -2.5 | -0.157 | ||||
| 2018-07-20 | 6849 etc rela | 日本光電工業 | 1592.5 | 1567.5 | 1580 | 1587.5 | 0 | 0 | ||||
| 2018-07-19 | 6849 etc rela | 日本光電工業 | 1595 | 1575 | 1595 | 1587.5 | -25 | -1.55 | ||||
| 2018-07-18 | 6849 etc rela | 日本光電工業 | 1632.5 | 1602.5 | 1632.5 | 1612.5 | 2.5 | 0.155 | ||||
| 2018-07-17 | 6849 etc rela | 日本光電工業 | 1615 | 1577.5 | 1590 | 1610 | 15 | 0.94 | ||||
| 2018-07-16 | 6849 etc rela | 日本光電工業 | 1595 | 1595 | 1595 | 1595 | 0 | 0 | ||||
| 2018-07-13 | 6849 etc rela | 日本光電工業 | 1610 | 1575 | 1575 | 1595 | 30 | 1.917 | ||||
| 2018-07-12 | 6849 etc rela | 日本光電工業 | 1582.5 | 1555 | 1575 | 1565 | -2.5 | -0.159 | ||||
| 2018-07-11 | 6849 etc rela | 日本光電工業 | 1580 | 1540 | 1555 | 1567.5 | -2.5 | -0.159 | ||||
| 2018-07-10 | 6849 etc rela | 日本光電工業 | 1592.5 | 1565 | 1577.5 | 1570 | -7.5 | -0.475 | ||||
| 2018-07-09 | 6849 etc rela | 日本光電工業 | 1600 | 1572.5 | 1585 | 1577.5 | 5 | 0.318 | ||||
| 2018-07-06 | 6849 etc rela | 日本光電工業 | 1582.5 | 1530 | 1552.5 | 1572.5 | 22.5 | 1.452 | ||||
| 2018-07-05 | 6849 etc rela | 日本光電工業 | 1555 | 1532.5 | 1535 | 1550 | 17.5 | 1.142 | ||||
| 2018-07-04 | 6849 etc rela | 日本光電工業 | 1542.5 | 1499.5 | 1505 | 1532.5 | 30 | 1.997 | ||||
| 2018-07-03 | 6849 etc rela | 日本光電工業 | 1520 | 1491 | 1510 | 1502.5 | 0 | 0 | ||||
| 2018-07-02 | 6849 etc rela | 日本光電工業 | 1537.5 | 1500 | 1537.5 | 1502.5 | -40 | -2.593 | ||||
| 2018-06-29 | 6849 etc rela | 日本光電工業 | 1562.5 | 1535 | 1540 | 1542.5 | 15 | 0.982 | ||||
| 2018-06-28 | 6849 etc rela | 日本光電工業 | 1535 | 1491 | 1525 | 1527.5 | -12.5 | -0.812 | ||||
| 2018-06-27 | 6849 etc rela | 日本光電工業 | 1550 | 1507.5 | 1520 | 1540 | 15 | 0.984 | ||||
| 2018-06-26 | 6849 etc rela | 日本光電工業 | 1537.5 | 1507.5 | 1527.5 | 1525 | -12.5 | -0.813 | ||||
| 2018-06-25 | 6849 etc rela | 日本光電工業 | 1542.5 | 1515 | 1525 | 1537.5 | -2.5 | -0.162 | ||||
| 2018-06-22 | 6849 etc rela | 日本光電工業 | 1547.5 | 1525 | 1530 | 1540 | 5 | 0.326 | ||||
| 2018-06-21 | 6849 etc rela | 日本光電工業 | 1552.5 | 1527.5 | 1527.5 | 1535 | 0 | 0 | ||||
| 2018-06-20 | 6849 etc rela | 日本光電工業 | 1547.5 | 1520 | 1540 | 1535 | 0 | 0 | ||||
| 2018-06-19 | 6849 etc rela | 日本光電工業 | 1560 | 1535 | 1552.5 | 1535 | -27.5 | -1.76 | ||||
| 2018-06-18 | 6849 etc rela | 日本光電工業 | 1565 | 1535 | 1535 | 1562.5 | 35 | 2.291 | ||||
| 2018-06-15 | 6849 etc rela | 日本光電工業 | 1552.5 | 1515 | 1547.5 | 1527.5 | -15 | -0.972 | ||||
| 2018-06-14 | 6849 etc rela | 日本光電工業 | 1560 | 1537.5 | 1560 | 1542.5 | -7.5 | -0.484 | ||||
| 2018-06-13 | 6849 etc rela | 日本光電工業 | 1570 | 1542.5 | 1560 | 1550 | -7.5 | -0.482 | ||||
| 2018-06-12 | 6849 etc rela | 日本光電工業 | 1560 | 1525 | 1545 | 1557.5 | 22.5 | 1.466 | ||||
| 2018-06-11 | 6849 etc rela | 日本光電工業 | 1547.5 | 1525 | 1530 | 1535 | 7.5 | 0.491 | ||||
| 2018-06-08 | 6849 etc rela | 日本光電工業 | 1540 | 1515 | 1515 | 1527.5 | 20 | 1.327 | ||||
| 2018-06-07 | 6849 etc rela | 日本光電工業 | 1512.5 | 1500 | 1507.5 | 1507.5 | -7.5 | -0.495 | ||||
| 2018-06-06 | 6849 etc rela | 日本光電工業 | 1525 | 1502.5 | 1515 | 1515 | -17.5 | -1.142 | ||||
| 2018-06-05 | 6849 etc rela | 日本光電工業 | 1545 | 1517.5 | 1532.5 | 1532.5 | -2.5 | -0.163 | ||||
| 2018-06-04 | 6849 etc rela | 日本光電工業 | 1537.5 | 1502.5 | 1515 | 1535 | 27.5 | 1.824 | ||||
| 2018-06-01 | 6849 etc rela | 日本光電工業 | 1540 | 1507.5 | 1522.5 | 1507.5 | -2.5 | -0.166 | ||||
| 2018-05-31 | 6849 etc rela | 日本光電工業 | 1530 | 1502.5 | 1517.5 | 1510 | 5 | 0.332 | ||||
| 2018-05-30 | 6849 etc rela | 日本光電工業 | 1540 | 1502.5 | 1522.5 | 1505 | -22.5 | -1.473 | ||||
| 2018-05-29 | 6849 etc rela | 日本光電工業 | 1540 | 1487 | 1493 | 1527.5 | 37.5 | 2.517 | ||||
| 2018-05-28 | 6849 etc rela | 日本光電工業 | 1496.5 | 1465 | 1480 | 1490 | 3 | 0.202 | ||||
| 2018-05-25 | 6849 etc rela | 日本光電工業 | 1494 | 1461.5 | 1461.5 | 1487 | 29 | 1.989 | ||||
| 2018-05-24 | 6849 etc rela | 日本光電工業 | 1464 | 1447 | 1457 | 1458 | -2 | -0.137 | ||||
| 2018-05-23 | 6849 etc rela | 日本光電工業 | 1467.5 | 1450 | 1455 | 1460 | -9.5 | -0.646 | ||||
| 2018-05-22 | 6849 etc rela | 日本光電工業 | 1475 | 1459.5 | 1467.5 | 1469.5 | -2 | -0.136 | ||||
| 2018-05-21 | 6849 etc rela | 日本光電工業 | 1489 | 1470 | 1478 | 1471.5 | -14 | -0.942 | ||||
| 2018-05-18 | 6849 etc rela | 日本光電工業 | 1489.5 | 1470 | 1480 | 1485.5 | 4 | 0.27 | ||||
| 2018-05-17 | 6849 etc rela | 日本光電工業 | 1500 | 1475.5 | 1488.5 | 1481.5 | 6 | 0.407 | ||||
| 2018-05-16 | 6849 etc rela | 日本光電工業 | 1481.5 | 1460 | 1465 | 1475.5 | -0.5 | -0.034 | ||||
| 2018-05-15 | 6849 etc rela | 日本光電工業 | 1477.5 | 1449.5 | 1451 | 1476 | 34.5 | 2.393 | ||||
| 2018-05-14 | 6849 etc rela | 日本光電工業 | 1445 | 1427 | 1434.5 | 1441.5 | -18 | -1.233 | ||||
| 2018-05-11 | 6849 etc rela | 日本光電工業 | 1466.5 | 1370.5 | 1388.5 | 1459.5 | -43 | -2.862 | ||||
| 2018-05-10 | 6849 etc rela | 日本光電工業 | 1512.5 | 1478 | 1512.5 | 1502.5 | 6.5 | 0.434 | ||||
| 2018-05-09 | 6849 etc rela | 日本光電工業 | 1515 | 1490 | 1510 | 1496 | -14 | -0.927 | ||||
| 2018-05-08 | 6849 etc rela | 日本光電工業 | 1527.5 | 1502.5 | 1520 | 1510 | -25 | -1.629 | ||||
| 2018-05-07 | 6849 etc rela | 日本光電工業 | 1540 | 1502.5 | 1505 | 1535 | 12.5 | 0.821 | ||||
| 2018-05-04 | 6849 etc rela | 日本光電工業 | 1522.5 | 1522.5 | 1522.5 | 1522.5 | 0 | 0 | ||||
| 2018-05-03 | 6849 etc rela | 日本光電工業 | 1522.5 | 1522.5 | 1522.5 | 1522.5 | 0 | 0 | ||||
| 2018-05-02 | 6849 etc rela | 日本光電工業 | 1550 | 1520 | 1550 | 1522.5 | -2.5 | -0.164 | ||||
| 2018-05-01 | 6849 etc rela | 日本光電工業 | 1535 | 1505 | 1507.5 | 1525 | -42.5 | -2.711 | ||||
| 2018-04-30 | 6849 etc rela | 日本光電工業 | 1567.5 | 1567.5 | 1567.5 | 1567.5 | 0 | 0 | ||||
| 2018-04-27 | 6849 etc rela | 日本光電工業 | 1572.5 | 1540 | 1560 | 1567.5 | 20 | 1.292 | ||||
| 2018-04-26 | 6849 etc rela | 日本光電工業 | 1555 | 1500 | 1512.5 | 1547.5 | 49.5 | 3.304 | ||||
| 2018-04-25 | 6849 etc rela | 日本光電工業 | 1499.5 | 1457 | 1461 | 1498 | 44.5 | 3.062 | ||||
| 2018-04-24 | 6849 etc rela | 日本光電工業 | 1485 | 1444.5 | 1482.5 | 1453.5 | -27 | -1.824 | ||||
| 2018-04-23 | 6849 etc rela | 日本光電工業 | 1507.5 | 1478.5 | 1502.5 | 1480.5 | -24.5 | -1.628 | ||||
| 2018-04-20 | 6849 etc rela | 日本光電工業 | 1515 | 1482 | 1512.5 | 1505 | -20 | -1.311 | ||||
| 2018-04-19 | 6849 etc rela | 日本光電工業 | 1577.5 | 1522.5 | 1575 | 1525 | -40 | -2.556 | ||||
| 2018-04-18 | 6849 etc rela | 日本光電工業 | 1570 | 1507.5 | 1507.5 | 1565 | 60 | 3.987 | ||||
| 2018-04-17 | 6849 etc rela | 日本光電工業 | 1517.5 | 1490.5 | 1515 | 1505 | 31.5 | 2.138 | ||||
| 2018-04-16 | 6849 etc rela | 日本光電工業 | 1485 | 1455 | 1459.5 | 1473.5 | 16 | 1.098 | ||||
| 2018-04-13 | 6849 etc rela | 日本光電工業 | 1478 | 1452 | 1472.5 | 1457.5 | -3.5 | -0.24 | ||||
| 2018-04-12 | 6849 etc rela | 日本光電工業 | 1478 | 1448.5 | 1448.5 | 1461 | 10 | 0.689 | ||||
| 2018-04-11 | 6849 etc rela | 日本光電工業 | 1483 | 1447.5 | 1478 | 1451 | -43 | -2.878 | ||||
| 2018-04-10 | 6849 etc rela | 日本光電工業 | 1530 | 1494 | 1522.5 | 1494 | -43.5 | -2.829 | ||||
| 2018-04-09 | 6849 etc rela | 日本光電工業 | 1560 | 1492.5 | 1515 | 1537.5 | 35 | 2.329 | ||||
| 2018-04-06 | 6849 etc rela | 日本光電工業 | 1515 | 1474 | 1488 | 1502.5 | 17 | 1.144 | ||||
| 2018-04-05 | 6849 etc rela | 日本光電工業 | 1488 | 1469 | 1488 | 1485.5 | 5.5 | 0.372 | ||||
| 2018-04-04 | 6849 etc rela | 日本光電工業 | 1492 | 1472 | 1483.5 | 1480 | 3.5 | 0.237 | ||||
| 2018-04-03 | 6849 etc rela | 日本光電工業 | 1481 | 1444 | 1453 | 1476.5 | 16 | 1.096 | ||||
| 2018-04-02 | 6849 etc rela | 日本光電工業 | 1476 | 1453.5 | 1476 | 1460.5 | -20 | -1.351 | ||||
| 2018-03-30 | 6849 etc rela | 日本光電工業 | 1520 | 1474 | 1512.5 | 1480.5 | -24.5 | -1.628 | ||||
| 2018-03-29 | 6849 etc rela | 日本光電工業 | 1507.5 | 1475.5 | 1500 | 1505 | 22.5 | 1.518 | ||||
| 2018-03-28 | 6849 etc rela | 日本光電工業 | 1485.5 | 1456.5 | 1456.5 | 1482.5 | 1.5 | 0.101 | ||||
| 2018-03-27 | 6849 etc rela | 日本光電工業 | 1488.5 | 1467 | 1467 | 1481 | 39 | 2.705 | ||||
| 2018-03-26 | 6849 etc rela | 日本光電工業 | 1442.5 | 1415.5 | 1432 | 1442 | -8.5 | -0.586 | ||||
| 2018-03-23 | 6849 etc rela | 日本光電工業 | 1486.5 | 1449.5 | 1477.5 | 1450.5 | -54.5 | -3.621 | ||||
| 2018-03-22 | 6849 etc rela | 日本光電工業 | 1510 | 1483 | 1494 | 1505 | -2.5 | -0.166 | ||||
| 2018-03-21 | 6849 etc rela | 日本光電工業 | 1507.5 | 1507.5 | 1507.5 | 1507.5 | 0 | 0 | ||||
| 2018-03-20 | 6849 etc rela | 日本光電工業 | 1510 | 1485 | 1495 | 1507.5 | 0 | 0 | ||||
| 2018-03-19 | 6849 etc rela | 日本光電工業 | 1520 | 1494 | 1512.5 | 1507.5 | -12.5 | -0.822 | ||||
| 2018-03-16 | 6849 etc rela | 日本光電工業 | 1525 | 1488.5 | 1505 | 1520 | 15 | 0.997 | ||||
| 2018-03-15 | 6849 etc rela | 日本光電工業 | 1510 | 1475.5 | 1483 | 1505 | 5 | 0.333 | ||||
| 2018-03-14 | 6849 etc rela | 日本光電工業 | 1507.5 | 1485.5 | 1494 | 1500 | 6 | 0.402 | ||||
| 2018-03-13 | 6849 etc rela | 日本光電工業 | 1494.5 | 1474.5 | 1476 | 1494 | 15.5 | 1.048 | ||||
| 2018-03-12 | 6849 etc rela | 日本光電工業 | 1498.5 | 1468.5 | 1498.5 | 1478.5 | 1 | 0.068 | ||||
| 2018-03-09 | 6849 etc rela | 日本光電工業 | 1500 | 1465 | 1500 | 1477.5 | -21 | -1.401 | ||||
| 2018-03-08 | 6849 etc rela | 日本光電工業 | 1522.5 | 1493.5 | 1510 | 1498.5 | 7.5 | 0.503 | ||||
| 2018-03-07 | 6849 etc rela | 日本光電工業 | 1502.5 | 1450.5 | 1451.5 | 1491 | 29 | 1.984 | ||||
| 2018-03-06 | 6849 etc rela | 日本光電工業 | 1472.5 | 1452.5 | 1464 | 1462 | 8 | 0.55 | ||||
| 2018-03-05 | 6849 etc rela | 日本光電工業 | 1473.5 | 1445 | 1452 | 1454 | 5.5 | 0.38 | ||||
| 2018-03-02 | 6849 etc rela | 日本光電工業 | 1472.5 | 1444.5 | 1450 | 1448.5 | -21.5 | -1.463 | ||||
| 2018-03-01 | 6849 etc rela | 日本光電工業 | 1495 | 1466.5 | 1495 | 1470 | -35 | -2.326 | ||||
| 2018-02-28 | 6849 etc rela | 日本光電工業 | 1542.5 | 1493.5 | 1493.5 | 1505 | 9 | 0.602 | ||||
| 2018-02-27 | 6849 etc rela | 日本光電工業 | 1505 | 1481 | 1494 | 1496 | 13.5 | 0.911 | ||||
| 2018-02-26 | 6849 etc rela | 日本光電工業 | 1493.5 | 1465.5 | 1474 | 1482.5 | 22 | 1.506 | ||||
| 2018-02-23 | 6849 etc rela | 日本光電工業 | 1486.5 | 1456.5 | 1485 | 1460.5 | -21.5 | -1.451 | ||||
| 2018-02-22 | 6849 etc rela | 日本光電工業 | 1499.5 | 1469 | 1498 | 1482 | -5 | -0.336 | ||||
| 2018-02-21 | 6849 etc rela | 日本光電工業 | 1492 | 1444 | 1444 | 1487 | 50.5 | 3.515 | ||||
| 2018-02-20 | 6849 etc rela | 日本光電工業 | 1440 | 1416 | 1426.5 | 1436.5 | 1 | 0.07 | ||||
| 2018-02-19 | 6849 etc rela | 日本光電工業 | 1457.5 | 1431 | 1454 | 1435.5 | 6.5 | 0.455 | ||||
| 2018-02-16 | 6849 etc rela | 日本光電工業 | 1451 | 1426.5 | 1445.5 | 1429 | -9 | -0.626 | ||||
| 2018-02-15 | 6849 etc rela | 日本光電工業 | 1462.5 | 1435.5 | 1457 | 1438 | -29.5 | -2.01 | ||||
| 2018-02-14 | 6849 etc rela | 日本光電工業 | 1505 | 1462.5 | 1491 | 1467.5 | -21.5 | -1.444 | ||||
| 2018-02-13 | 6849 etc rela | 日本光電工業 | 1493 | 1453.5 | 1457 | 1489 | 48 | 3.331 | ||||
| 2018-02-12 | 6849 etc rela | 日本光電工業 | 1441 | 1441 | 1441 | 1441 | 0 | 0 | ||||
| 2018-02-09 | 6849 etc rela | 日本光電工業 | 1441 | 1395.5 | 1396.5 | 1441 | 21 | 1.479 | ||||
| 2018-02-08 | 6849 etc rela | 日本光電工業 | 1482.5 | 1413 | 1450 | 1420 | -33 | -2.271 | ||||
| 2018-02-07 | 6849 etc rela | 日本光電工業 | 1489.5 | 1427 | 1443 | 1453 | 35 | 2.468 | ||||
| 2018-02-06 | 6849 etc rela | 日本光電工業 | 1471.5 | 1382 | 1424 | 1418 | -27 | -1.869 | ||||
| 2018-02-05 | 6849 etc rela | 日本光電工業 | 1451 | 1365.5 | 1374.5 | 1445 | 170.5 | 13.378 | ||||
| 2018-02-02 | 6849 etc rela | 日本光電工業 | 1288 | 1258 | 1280 | 1274.5 | -1 | -0.078 | ||||
| 2018-02-01 | 6849 etc rela | 日本光電工業 | 1297 | 1265.5 | 1290.5 | 1275.5 | -15 | -1.162 | ||||
| 2018-01-31 | 6849 etc rela | 日本光電工業 | 1309 | 1290 | 1300 | 1290.5 | -10.5 | -0.807 | ||||
| 2018-01-30 | 6849 etc rela | 日本光電工業 | 1315.5 | 1298 | 1300.5 | 1301 | -3 | -0.23 | ||||
| 2018-01-29 | 6849 etc rela | 日本光電工業 | 1311.5 | 1298 | 1311.5 | 1304 | -4.5 | -0.344 | ||||
| 2018-01-26 | 6849 etc rela | 日本光電工業 | 1318.5 | 1305 | 1306 | 1308.5 | 15 | 1.16 | ||||
| 2018-01-25 | 6849 etc rela | 日本光電工業 | 1303 | 1287.5 | 1301.5 | 1293.5 | -8 | -0.615 | ||||
| 2018-01-24 | 6849 etc rela | 日本光電工業 | 1308.5 | 1279.5 | 1282.5 | 1301.5 | 18.5 | 1.442 | ||||
| 2018-01-23 | 6849 etc rela | 日本光電工業 | 1307 | 1275.5 | 1298.5 | 1283 | -12.5 | -0.965 | ||||
| 2018-01-22 | 6849 etc rela | 日本光電工業 | 1303.5 | 1289 | 1302 | 1295.5 | -6 | -0.461 | ||||
| 2018-01-19 | 6849 etc rela | 日本光電工業 | 1311.5 | 1288 | 1306.5 | 1301.5 | -2.5 | -0.192 | ||||
| 2018-01-18 | 6849 etc rela | 日本光電工業 | 1315 | 1300 | 1312.5 | 1304 | -1 | -0.077 | ||||
| 2018-01-17 | 6849 etc rela | 日本光電工業 | 1320 | 1302.5 | 1313.5 | 1305 | -13 | -0.986 | ||||
| 2018-01-16 | 6849 etc rela | 日本光電工業 | 1321 | 1312 | 1315.5 | 1318 | 2.5 | 0.19 | ||||
| 2018-01-15 | 6849 etc rela | 日本光電工業 | 1332 | 1315.5 | 1326 | 1315.5 | -1 | -0.076 | ||||
| 2018-01-12 | 6849 etc rela | 日本光電工業 | 1329 | 1309 | 1321 | 1316.5 | -10 | -0.754 | ||||
| 2018-01-11 | 6849 etc rela | 日本光電工業 | 1334 | 1317.5 | 1330 | 1326.5 | -9.5 | -0.711 | ||||
| 2018-01-10 | 6849 etc rela | 日本光電工業 | 1341 | 1328.5 | 1335 | 1336 | 3.5 | 0.263 | ||||
| 2018-01-09 | 6849 etc rela | 日本光電工業 | 1361 | 1327.5 | 1360.5 | 1332.5 | -20 | -1.479 | ||||
| 2018-01-08 | 6849 etc rela | 日本光電工業 | 1352.5 | 1352.5 | 1352.5 | 1352.5 | 0 | 0 | ||||
| 2018-01-05 | 6849 etc rela | 日本光電工業 | 1352.5 | 1326 | 1340 | 1352.5 | 21.5 | 1.615 | ||||
| 2018-01-04 | 6849 etc rela | 日本光電工業 | 1332.5 | 1307 | 1317 | 1331 | 23.5 | 1.797 | ||||
| 2018-01-03 | 6849 etc rela | 日本光電工業 | 1307.5 | 1307.5 | 1307.5 | 1307.5 | 0 | 0 | ||||
| 2018-01-02 | 6849 etc rela | 日本光電工業 | 1307.5 | 1307.5 | 1307.5 | 1307.5 | 0 | 0 | ||||
| 2018-01-01 | 6849 etc rela | 日本光電工業 | 1307.5 | 1307.5 | 1307.5 | 1307.5 | 0 | 0 |