Home
テーブル：companyprice
レコード件数：1388
source main
・kabutan
source alternative
・TBD

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2023-08-18	09:59	9967 etc rela	堺商事	4690	4690	4690	4690	200		-5	-0.106	100
2023-08-17	14:57	9967 etc rela	堺商事	4695	4695	4695	4695	100		5	0.107
2023-08-16		9967 etc rela	堺商事				4690	0		0	0
2023-08-15		9967 etc rela	堺商事				4690	0		0	0	-100
2023-08-14	10:00	9967 etc rela	堺商事	4690	4690	4690	4690	400		0	0	100
2023-08-10	10:15	9967 etc rela	堺商事	4690	4690	4690	4690	200		0	0
2023-08-09		9967 etc rela	堺商事				4690	0		0	0	-100
2023-08-08	12:35	9967 etc rela	堺商事	4690	4690	4690	4690	500		0	0	-77.273
2023-08-07	13:20	9967 etc rela	堺商事	4690	4690	4690	4690	2200		0	0
2023-08-04		9967 etc rela	堺商事				4690	0		0	0	-100
2023-08-03	15:00	9967 etc rela	堺商事	4690	4690	4690	4690	300		0	0	0
2023-08-02	15:00	9967 etc rela	堺商事	4690	4690	4690	4690	300		0	0	0
2023-08-01	12:30	9967 etc rela	堺商事	4695	4690	4695	4690	300		-5	-0.106	50
2023-07-31	12:30	9967 etc rela	堺商事	4695	4695	4695	4695	200		5	0.107	-66.667
2023-07-28	09:00	9967 etc rela	堺商事	4690	4690	4690	4690	600		0	0	-72.727
2023-07-27	09:55	9967 etc rela	堺商事	4690	4690	4690	4690	2200		0	0	266.667
2023-07-26	13:04	9967 etc rela	堺商事	4690	4690	4690	4690	600		0	0	-73.913
2023-07-25	11:17	9967 etc rela	堺商事	4690	4690	4690	4690	2300		0	0	283.333
2023-07-24	12:55	9967 etc rela	堺商事	4690	4690	4690	4690	600		0	0	200
2023-07-21	09:00	9967 etc rela	堺商事	4690	4690	4690	4690	200		5	0.107
2023-07-20		9967 etc rela	堺商事				4685	0		0	0
2023-07-19		9967 etc rela	堺商事				4685	0		0	0	-100
2023-07-18	09:43	9967 etc rela	堺商事	4690	4685	4690	4685	200		0	0	-90.909
2023-07-14	15:00	9967 etc rela	堺商事	4690	4685	4685	4685	2200		-5	-0.107	1000
2023-07-13	09:35	9967 etc rela	堺商事	4690	4685	4685	4690	200		5	0.107	-33.333
2023-07-12	14:17	9967 etc rela	堺商事	4685	4685	4685	4685	300		-5	-0.107	50
2023-07-11	13:31	9967 etc rela	堺商事	4695	4690	4695	4690	200		-5	-0.106
2023-07-10		9967 etc rela	堺商事				4695	0		0	0
2023-07-07		9967 etc rela	堺商事				4695	0		0	0	-100
2023-07-06	12:30	9967 etc rela	堺商事	4695	4695	4695	4695	200		0	0	-50
2023-07-05	11:03	9967 etc rela	堺商事	4700	4695	4700	4695	400		0	0	-73.333
2023-07-04	10:30	9967 etc rela	堺商事	4695	4695	4695	4695	1500		0	0	275
2023-07-03	13:30	9967 etc rela	堺商事	4695	4695	4695	4695	400		5	0.107
2023-06-30		9967 etc rela	堺商事				4690	0		0	0	-100
2023-06-29	10:28	9967 etc rela	堺商事	4695	4690	4695	4690	1500		-5	-0.106
2023-06-28		9967 etc rela	堺商事				4695	0		0	0	-100
2023-06-27	09:00	9967 etc rela	堺商事	4695	4695	4695	4695	100		-5	-0.106	-88.889
2023-06-26	13:50	9967 etc rela	堺商事	4700	4695	4695	4700	900		5	0.106	200
2023-06-23	12:39	9967 etc rela	堺商事	4695	4695	4695	4695	300		0	0	-93.878
2023-06-22	09:50	9967 etc rela	堺商事	4695	4695	4695	4695	4900		0	0	-12.5
2023-06-21	12:35	9967 etc rela	堺商事	4695	4690	4695	4695	5600		0	0	2700
2023-06-20	14:31	9967 etc rela	堺商事	4695	4695	4695	4695	200		0	0	-85.714
2023-06-19	12:59	9967 etc rela	堺商事	4700	4695	4700	4695	1400		-5	-0.106	-58.824
2023-06-16	14:30	9967 etc rela	堺商事	4700	4695	4695	4700	3400		5	0.106	-73.228
2023-06-15	12:41	9967 etc rela	堺商事	4695	4695	4695	4695	12700		0	0	2016.667
2023-06-14	12:48	9967 etc rela	堺商事	4695	4695	4695	4695	600		0	0	-40
2023-06-13	12:30	9967 etc rela	堺商事	4695	4690	4695	4695	1000		5	0.107	-79.167
2023-06-12	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	4800		-5	-0.106	242.857
2023-06-09	14:51	9967 etc rela	堺商事	4695	4690	4695	4695	1400		5	0.107	75
2023-06-08	15:00	9967 etc rela	堺商事	4695	4690	4695	4690	800		-5	-0.106	100
2023-06-07	09:09	9967 etc rela	堺商事	4695	4695	4695	4695	400		5	0.107	-60
2023-06-06	15:00	9967 etc rela	堺商事	4695	4690	4695	4690	1000		0	0	-90.385
2023-06-05	14:49	9967 etc rela	堺商事	4695	4690	4695	4690	10400		0	0	845.455
2023-06-02	14:05	9967 etc rela	堺商事	4690	4690	4690	4690	1100		0	0	175
2023-06-01	12:43	9967 etc rela	堺商事	4695	4690	4695	4690	400		-5	-0.106	-82.609
2023-05-31	14:30	9967 etc rela	堺商事	4695	4690	4690	4695	2300		5	0.107	-70.513
2023-05-30	14:51	9967 etc rela	堺商事	4690	4690	4690	4690	7800		0	0	-53.012
2023-05-29	14:58	9967 etc rela	堺商事	4695	4690	4690	4690	16600		0	0	176.667
2023-05-26	14:48	9967 etc rela	堺商事	4695	4690	4690	4690	6000		0	0	-41.748
2023-05-25	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	10300		0	0	221.875
2023-05-24	14:34	9967 etc rela	堺商事	4695	4690	4690	4690	3200		0	0	-70.37
2023-05-23	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	10800		0	0	-77.406
2023-05-22	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	47800		0	0	248.905
2023-05-19	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	13700		0	0	-38.009
2023-05-18	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	22100		0	0	-27.303
2023-05-17	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	30400		0	0	-52.574
2023-05-16	15:00	9967 etc rela	堺商事	4695	4690	4690	4690	64100		605	14.81	3105
2023-05-15	15:00	9967 etc rela	堺商事	4085	4085	4085	4085	2000		700	20.679	-56.522
2023-05-12	14:53	9967 etc rela	堺商事	3385	3195	3330	3385	4600		-205	-5.71	58.621
2023-05-11	14:59	9967 etc rela	堺商事	3590	3295	3295	3590	2900		295	8.953	190
2023-05-10	13:09	9967 etc rela	堺商事	3295	3260	3260	3295	1000		-15	-0.453	42.857
2023-05-09	13:50	9967 etc rela	堺商事	3330	3300	3330	3310	700		-20	-0.601	-58.824
2023-05-08	13:02	9967 etc rela	堺商事	3370	3320	3320	3330	1700		10	0.301	112.5
2023-05-02	14:38	9967 etc rela	堺商事	3320	3300	3305	3320	800		-30	-0.896	166.667
2023-05-01	14:59	9967 etc rela	堺商事	3350	3300	3300	3350	300		-20	-0.593	0
2023-04-28	11:21	9967 etc rela	堺商事	3370	3370	3370	3370	300		0	0
2023-04-27		9967 etc rela	堺商事				3370	0		0	0	-100
2023-04-26	10:57	9967 etc rela	堺商事	3370	3370	3370	3370	100		-5	-0.148	0
2023-04-25	09:00	9967 etc rela	堺商事	3375	3375	3375	3375	100		0	0	0
2023-04-24	09:09	9967 etc rela	堺商事	3375	3375	3375	3375	100		-40	-1.171	-75
2023-04-21	10:15	9967 etc rela	堺商事	3420	3410	3410	3415	400		45	1.335	-20
2023-04-20	13:42	9967 etc rela	堺商事	3370	3360	3360	3370	500		-10	-0.296	400
2023-04-19	09:04	9967 etc rela	堺商事	3380	3380	3380	3380	100		-10	-0.295	0
2023-04-18	14:35	9967 etc rela	堺商事	3390	3390	3390	3390	100		-35	-1.022	0
2023-04-17	09:00	9967 etc rela	堺商事	3425	3425	3425	3425	100		0	0
2023-04-14		9967 etc rela	堺商事				3425	0		0	0
2023-04-13		9967 etc rela	堺商事				3425	0		0	0	-100
2023-04-12	13:24	9967 etc rela	堺商事	3425	3390	3390	3425	1000		45	1.331	400
2023-04-11	14:56	9967 etc rela	堺商事	3380	3380	3380	3380	200		-10	-0.295
2023-04-10		9967 etc rela	堺商事				3390	0		0	0
2023-04-07		9967 etc rela	堺商事				3390	0		0	0
2023-04-06		9967 etc rela	堺商事				3390	0		0	0	-100
2023-04-05	10:29	9967 etc rela	堺商事	3390	3390	3390	3390	100		-10	-0.294	0
2023-04-04	10:40	9967 etc rela	堺商事	3400	3400	3400	3400	100		30	0.89	-87.5
2023-04-03	13:03	9967 etc rela	堺商事	3410	3370	3370	3370	800		0	0
2023-03-31		9967 etc rela	堺商事				3370	0		0	0	-100
2023-03-30	09:59	9967 etc rela	堺商事	3370	3370	3370	3370	100		50	1.506
2023-03-29		9967 etc rela	堺商事				3320	0		0	0
2023-03-28		9967 etc rela	堺商事				3320	0		0	0
2023-03-27		9967 etc rela	堺商事				3320	0		0	0	-100
2023-03-24	09:00	9967 etc rela	堺商事	3320	3320	3320	3320	100		-60	-1.775	-50
2023-03-23	13:39	9967 etc rela	堺商事	3380	3350	3350	3380	200		-15	-0.442	-50
2023-03-22	15:00	9967 etc rela	堺商事	3425	3360	3425	3395	400		40	1.192	33.333
2023-03-20	14:56	9967 etc rela	堺商事	3375	3355	3375	3355	300		-15	-0.445	50
2023-03-17	13:50	9967 etc rela	堺商事	3370	3370	3370	3370	200		-30	-0.882	-81.818
2023-03-16	14:13	9967 etc rela	堺商事	3400	3285	3285	3400	1100		5	0.147	450
2023-03-15	09:39	9967 etc rela	堺商事	3395	3390	3390	3395	200		20	0.593	-91.304
2023-03-14	15:00	9967 etc rela	堺商事	3420	3280	3385	3375	2300		-10	-0.295	76.923
2023-03-13	14:51	9967 etc rela	堺商事	3405	3315	3320	3385	1300		35	1.045	116.667
2023-03-10	14:45	9967 etc rela	堺商事	3410	3325	3410	3350	600		-65	-1.903	500
2023-03-09	13:13	9967 etc rela	堺商事	3415	3415	3415	3415	100		-5	-0.146	-50
2023-03-08	14:36	9967 etc rela	堺商事	3425	3420	3425	3420	200		5	0.146	-75
2023-03-07	13:29	9967 etc rela	堺商事	3430	3385	3385	3415	800		50	1.486	300
2023-03-06	11:21	9967 etc rela	堺商事	3365	3345	3345	3365	200		5	0.149	-71.429
2023-03-03	14:59	9967 etc rela	堺商事	3360	3335	3335	3360	700		25	0.75
2023-03-02		9967 etc rela	堺商事				3335	0		0	0	-100
2023-03-01	11:00	9967 etc rela	堺商事	3335	3335	3335	3335	100		15	0.452	-50
2023-02-28	13:41	9967 etc rela	堺商事	3320	3320	3320	3320	200		10	0.302	-33.333
2023-02-27	09:18	9967 etc rela	堺商事	3325	3310	3325	3310	300		-70	-2.071	-50
2023-02-24	09:54	9967 etc rela	堺商事	3450	3380	3450	3380	600		0	0	200
2023-02-22	09:00	9967 etc rela	堺商事	3380	3380	3380	3380	200		70	2.115	-33.333
2023-02-21	13:13	9967 etc rela	堺商事	3335	3265	3265	3310	300		30	0.915	-72.727
2023-02-20	14:59	9967 etc rela	堺商事	3280	3275	3275	3280	1100		55	1.705	266.667
2023-02-17	13:23	9967 etc rela	堺商事	3250	3225	3230	3225	300		-10	-0.309	0
2023-02-16	11:11	9967 etc rela	堺商事	3300	3235	3300	3235	300		-65	-1.97	0
2023-02-15	14:57	9967 etc rela	堺商事	3300	3240	3240	3300	300		60	1.852	-80
2023-02-14	13:55	9967 etc rela	堺商事	3345	3240	3260	3240	1500		-20	-0.613	50
2023-02-13	13:17	9967 etc rela	堺商事	3290	3260	3290	3260	1000		-30	-0.912	100
2023-02-10	12:35	9967 etc rela	堺商事	3320	3250	3250	3290	500		-30	-0.904	-73.684
2023-02-09	14:59	9967 etc rela	堺商事	3365	3260	3360	3320	1900		25	0.759	-71.212
2023-02-08	14:23	9967 etc rela	堺商事	3460	3150	3460	3295	6600		-95	-2.802	40.426
2023-02-07	15:00	9967 etc rela	堺商事	3390	3245	3250	3390	4700		210	6.604	-33.803
2023-02-06	15:00	9967 etc rela	堺商事	3335	3080	3135	3180	7100		70	2.251	407.143
2023-02-03	14:59	9967 etc rela	堺商事	3135	3080	3100	3110	1400		50	1.634
2023-02-02		9967 etc rela	堺商事				3060	0		0	0	-100
2023-02-01	09:53	9967 etc rela	堺商事	3065	3060	3065	3060	600		10	0.328	100
2023-01-31	14:59	9967 etc rela	堺商事	3060	3050	3050	3050	300		0	0	-25
2023-01-30	14:46	9967 etc rela	堺商事	3050	3015	3015	3050	400		35	1.161	300
2023-01-27	09:00	9967 etc rela	堺商事	3015	3015	3015	3015	100		5	0.166	-83.333
2023-01-26	11:03	9967 etc rela	堺商事	3010	3010	3010	3010	600		10	0.333	0
2023-01-25	14:23	9967 etc rela	堺商事	3010	2960	3010	3000	600		-10	-0.332
2023-01-24		9967 etc rela	堺商事				3010	0		0	0	-100
2023-01-23	13:03	9967 etc rela	堺商事	3010	3010	3010	3010	300		10	0.333	-66.667
2023-01-20	10:35	9967 etc rela	堺商事	3070	2996	2996	3000	900		54	1.833	350
2023-01-19	15:00	9967 etc rela	堺商事	2995	2946	2995	2946	200		-53	-1.767
2023-01-18		9967 etc rela	堺商事				2999	0		0	0
2023-01-17		9967 etc rela	堺商事				2999	0		0	0	-100
2023-01-16	09:46	9967 etc rela	堺商事	3000	2999	3000	2999	200		-1	-0.033
2023-01-13		9967 etc rela	堺商事				3000	0		0	0
2023-01-12		9967 etc rela	堺商事				3000	0		0	0
2023-01-11		9967 etc rela	堺商事				3000	0		0	0	-100
2023-01-10	10:38	9967 etc rela	堺商事	3000	2940	2940	3000	700		57	1.937	16.667
2023-01-06	09:00	9967 etc rela	堺商事	3000	2943	3000	2943	600		-57	-1.9	20
2023-01-05	09:26	9967 etc rela	堺商事	3000	3000	3000	3000	500		0	0	-44.444
2023-01-04	14:09	9967 etc rela	堺商事	3000	2944	2944	3000	900		56	1.902	200
2022-12-30	13:59	9967 etc rela	堺商事	2944	2944	2944	2944	300		-56	-1.867	-70
2022-12-29	11:13	9967 etc rela	堺商事	3000	2940	2940	3000	1000		10	0.334	-16.667
2022-12-28	14:57	9967 etc rela	堺商事	2990	2990	2990	2990	1200		50	1.701	1100
2022-12-27	09:00	9967 etc rela	堺商事	2940	2940	2940	2940	100		0	0	-85.714
2022-12-26	13:48	9967 etc rela	堺商事	2940	2940	2940	2940	700		1	0.034	-56.25
2022-12-23	14:59	9967 etc rela	堺商事	3095	2939	3095	2939	1600		-176	-5.65	45.455
2022-12-22	12:49	9967 etc rela	堺商事	3120	3115	3120	3115	1100		65	2.131	120
2022-12-21	14:56	9967 etc rela	堺商事	3050	3000	3000	3050	500		45	1.498	-37.5
2022-12-20	13:53	9967 etc rela	堺商事	3110	2955	3110	3005	800		-105	-3.376	-75
2022-12-19	14:56	9967 etc rela	堺商事	3110	2926	2926	3110	3200		160	5.424	88.235
2022-12-16	13:46	9967 etc rela	堺商事	2950	2901	2920	2950	1700		50	1.724	750
2022-12-15	10:31	9967 etc rela	堺商事	2900	2900	2900	2900	200		0	0	-92.593
2022-12-14	14:36	9967 etc rela	堺商事	2900	2824	2830	2900	2700		144	5.225
2022-12-13		9967 etc rela	堺商事				2756	0		0	0	-100
2022-12-12	12:54	9967 etc rela	堺商事	2756	2706	2706	2756	200		50	1.848	100
2022-12-09	09:45	9967 etc rela	堺商事	2706	2706	2706	2706	100		-44	-1.6
2022-12-08		9967 etc rela	堺商事				2750	0		0	0
2022-12-07		9967 etc rela	堺商事				2750	0		0	0	-100
2022-12-06	14:59	9967 etc rela	堺商事	2760	2736	2760	2750	400		-13	-0.471	-60
2022-12-05	14:27	9967 etc rela	堺商事	2843	2759	2843	2763	1000		20	0.729	42.857
2022-12-02	11:30	9967 etc rela	堺商事	2743	2725	2725	2743	700		18	0.661
2022-12-01		9967 etc rela	堺商事				2725	0		0	0	-100
2022-11-30	11:15	9967 etc rela	堺商事	2725	2725	2725	2725	100		4	0.147	0
2022-11-29	10:00	9967 etc rela	堺商事	2721	2721	2721	2721	100		-14	-0.512	-50
2022-11-28	12:33	9967 etc rela	堺商事	2744	2735	2744	2735	200		-59	-2.112	0
2022-11-25	09:00	9967 etc rela	堺商事	2794	2794	2794	2794	200		0	0	0
2022-11-24	09:38	9967 etc rela	堺商事	2794	2794	2794	2794	200		47	1.711	-75
2022-11-22	11:12	9967 etc rela	堺商事	2815	2747	2815	2747	800		-19	-0.687	100
2022-11-21	12:48	9967 etc rela	堺商事	2766	2738	2738	2766	400		11	0.399
2022-11-18		9967 etc rela	堺商事				2755	0		0	0
2022-11-17		9967 etc rela	堺商事				2755	0		0	0	-100
2022-11-16	14:59	9967 etc rela	堺商事	2755	2721	2721	2755	500		-16	-0.577	-16.667
2022-11-15	13:39	9967 etc rela	堺商事	2785	2771	2785	2771	600		-35	-1.247	-14.286
2022-11-14	14:47	9967 etc rela	堺商事	2837	2806	2837	2806	700		10	0.358	-78.788
2022-11-11	13:48	9967 etc rela	堺商事	2830	2778	2778	2796	3300		18	0.648	-5.714
2022-11-10	15:00	9967 etc rela	堺商事	2778	2729	2738	2778	3500		49	1.796	16.667
2022-11-09	14:57	9967 etc rela	堺商事	2730	2689	2689	2729	3000		66	2.478	30.435
2022-11-08	14:55	9967 etc rela	堺商事	2710	2662	2700	2663	2300		-34	-1.261	360
2022-11-07	14:57	9967 etc rela	堺商事	2699	2690	2699	2697	500		-3	-0.111	150
2022-11-04	10:16	9967 etc rela	堺商事	2710	2700	2710	2700	200		-6	-0.222
2022-11-02		9967 etc rela	堺商事				2706	0		0	0
2022-11-01		9967 etc rela	堺商事				2706	0		0	0
2022-10-31		9967 etc rela	堺商事				2706	0		0	0
2022-10-28		9967 etc rela	堺商事				2706	0		0	0	-100
2022-10-27	12:48	9967 etc rela	堺商事	2729	2706	2729	2706	300		-23	-0.843	-62.5
2022-10-26	14:59	9967 etc rela	堺商事	2729	2700	2700	2729	800		29	1.074	100
2022-10-25	09:00	9967 etc rela	堺商事	2708	2700	2708	2700	400		0	0	-83.333
2022-10-24	14:52	9967 etc rela	堺商事	2700	2700	2700	2700	2400		-7	-0.259	380
2022-10-21	15:00	9967 etc rela	堺商事	2708	2707	2708	2707	500		7	0.259	150
2022-10-20	10:03	9967 etc rela	堺商事	2702	2700	2702	2700	200		-2	-0.074
2022-10-19		9967 etc rela	堺商事				2702	0		0	0	-100
2022-10-18	13:16	9967 etc rela	堺商事	2702	2687	2687	2702	200		7	0.26	-33.333
2022-10-17	14:47	9967 etc rela	堺商事	2695	2690	2690	2695	300		3	0.111	0
2022-10-14	13:06	9967 etc rela	堺商事	2692	2688	2691	2692	300		35	1.317	50
2022-10-13	12:30	9967 etc rela	堺商事	2657	2657	2657	2657	200		-1	-0.038	-66.667
2022-10-12	13:51	9967 etc rela	堺商事	2688	2638	2688	2658	600		-12	-0.449
2022-10-11		9967 etc rela	堺商事				2670	0		0	0	-100
2022-10-07	14:57	9967 etc rela	堺商事	2670	2659	2659	2670	1100		19	0.717	450
2022-10-06	09:54	9967 etc rela	堺商事	2656	2651	2656	2651	200		18	0.684	0
2022-10-05	10:01	9967 etc rela	堺商事	2635	2633	2635	2633	200		-26	-0.978	100
2022-10-04	09:40	9967 etc rela	堺商事	2659	2659	2659	2659	100		49	1.877	-75
2022-10-03	09:27	9967 etc rela	堺商事	2657	2610	2655	2610	400		-55	-2.064	-63.636
2022-09-30	14:04	9967 etc rela	堺商事	2665	2599	2610	2665	1100		51	1.951	-42.105
2022-09-29	15:00	9967 etc rela	堺商事	2637	2610	2615	2614	1900		-96	-3.542	216.667
2022-09-28	14:59	9967 etc rela	堺商事	2714	2692	2714	2710	600		65	2.457	100
2022-09-27	14:35	9967 etc rela	堺商事	2679	2645	2679	2645	300		-41	-1.526	-70
2022-09-26	14:32	9967 etc rela	堺商事	2698	2666	2666	2686	1000		-30	-1.105	-9.091
2022-09-22	13:33	9967 etc rela	堺商事	2716	2682	2685	2716	1100		81	3.074
2022-09-21		9967 etc rela	堺商事				2635	0		0	0	-100
2022-09-20	10:53	9967 etc rela	堺商事	2662	2635	2662	2635	200		-27	-1.014	-33.333
2022-09-16	12:52	9967 etc rela	堺商事	2662	2612	2612	2662	300		19	0.719	-25
2022-09-15	14:41	9967 etc rela	堺商事	2643	2591	2591	2643	400		15	0.571	300
2022-09-14	14:33	9967 etc rela	堺商事	2628	2628	2628	2628	100		-27	-1.017	-97.5
2022-09-13	14:17	9967 etc rela	堺商事	2655	2645	2645	2655	4000		10	0.378	300
2022-09-12	12:47	9967 etc rela	堺商事	2645	2645	2645	2645	1000		1	0.038	25
2022-09-09	14:39	9967 etc rela	堺商事	2644	2590	2590	2644	800		44	1.692
2022-09-08		9967 etc rela	堺商事				2600	0		0	0	-100
2022-09-07	12:48	9967 etc rela	堺商事	2620	2600	2620	2600	500		-16	-0.612	400
2022-09-06	13:58	9967 etc rela	堺商事	2616	2616	2616	2616	100		26	1.004	-50
2022-09-05	13:58	9967 etc rela	堺商事	2592	2590	2592	2590	200		-2	-0.077	-75
2022-09-02	14:36	9967 etc rela	堺商事	2611	2590	2611	2592	800		-29	-1.106	-33.333
2022-09-01	14:58	9967 etc rela	堺商事	2650	2611	2650	2621	1200		-31	-1.169	200
2022-08-31	12:43	9967 etc rela	堺商事	2657	2652	2657	2652	400		-3	-0.113	-20
2022-08-30	12:58	9967 etc rela	堺商事	2700	2639	2700	2655	500		55	2.115	0
2022-08-29	10:45	9967 etc rela	堺商事	2600	2597	2597	2600	500		0	0
2022-08-26		9967 etc rela	堺商事				2600	0		0	0	-100
2022-08-25	09:00	9967 etc rela	堺商事	2600	2600	2600	2600	100		-1	-0.038
2022-08-24		9967 etc rela	堺商事				2601	0		0	0	-100
2022-08-23	09:52	9967 etc rela	堺商事	2601	2601	2601	2601	200		-39	-1.477	-83.333
2022-08-22	14:57	9967 etc rela	堺商事	2658	2633	2640	2640	1200		50	1.931	140
2022-08-19	10:44	9967 etc rela	堺商事	2590	2590	2590	2590	500		0	0	-37.5
2022-08-18	13:50	9967 etc rela	堺商事	2600	2580	2585	2590	800		5	0.193	-52.941
2022-08-17	14:30	9967 etc rela	堺商事	2590	2585	2590	2585	1700		-5	-0.193	-39.286
2022-08-16	14:37	9967 etc rela	堺商事	2613	2590	2599	2590	2800		-30	-1.145	-69.892
2022-08-15	13:38	9967 etc rela	堺商事	2620	2620	2620	2620	9300		0	0	520
2022-08-12	14:38	9967 etc rela	堺商事	2620	2587	2610	2620	1500		10	0.383	650
2022-08-10	14:35	9967 etc rela	堺商事	2610	2610	2610	2610	200		0	0	-90
2022-08-09	14:59	9967 etc rela	堺商事	2625	2585	2585	2610	2000		20	0.772	100
2022-08-08	13:23	9967 etc rela	堺商事	2590	2580	2590	2590	1000		2	0.077	-67.742
2022-08-05	14:59	9967 etc rela	堺商事	2625	2550	2550	2588	3100		51	2.01	6.897
2022-08-04	14:57	9967 etc rela	堺商事	2572	2402	2402	2537	2900		137	5.708	190
2022-08-03	09:38	9967 etc rela	堺商事	2400	2400	2400	2400	1000		-30	-1.235
2022-08-02		9967 etc rela	堺商事				2430	0		0	0
2022-08-01		9967 etc rela	堺商事				2430	0		0	0
2022-07-29		9967 etc rela	堺商事				2430	0		0	0
2022-07-28		9967 etc rela	堺商事				2430	0		0	0	-100
2022-07-27	12:43	9967 etc rela	堺商事	2430	2430	2430	2430	100		-17	-0.695	-87.5
2022-07-26	14:44	9967 etc rela	堺商事	2447	2420	2420	2447	800		21	0.866	60
2022-07-25	14:59	9967 etc rela	堺商事	2430	2391	2430	2426	500		-4	-0.165	-68.75
2022-07-22	13:54	9967 etc rela	堺商事	2443	2415	2437	2430	1600		-4	-0.164	1500
2022-07-21	09:02	9967 etc rela	堺商事	2434	2434	2434	2434	100		0	0	-66.667
2022-07-20	13:14	9967 etc rela	堺商事	2437	2434	2437	2434	300		4	0.165	-50
2022-07-19	14:51	9967 etc rela	堺商事	2431	2402	2402	2430	600		26	1.082
2022-07-15	09:14	9967 etc rela	堺商事				2404	0		0	0	-100
2022-07-14	09:14	9967 etc rela	堺商事	2404	2404	2404	2404	300		-26	-1.07
2022-07-13		9967 etc rela	堺商事				2430	0		0	0	-100
2022-07-12		9967 etc rela	堺商事	2430	2430	2430	2430	200		5	0.206	-60
2022-07-11		9967 etc rela	堺商事	2441	2425	2440	2425	500		-15	-0.615	66.667
2022-07-08	09:42	9967 etc rela	堺商事	2440	2437	2437	2440	300		26	1.077	200
2022-07-07	13:15	9967 etc rela	堺商事	2414	2414	2414	2414	100		-10	-0.413
2022-07-06		9967 etc rela	堺商事				2424	0		0	0	-100
2022-07-05	14:59	9967 etc rela	堺商事	2424	2424	2424	2424	600		-5	-0.206
2022-07-04		9967 etc rela	堺商事				2429	0		0	0	-100
2022-07-01	14:53	9967 etc rela	堺商事	2434	2429	2432	2429	500		-1	-0.041	400
2022-06-30	09:13	9967 etc rela	堺商事	2430	2430	2430	2430	100		0	0	-66.667
2022-06-29	10:00	9967 etc rela	堺商事	2459	2430	2459	2430	300		-34	-1.38	-70
2022-06-28	15:00	9967 etc rela	堺商事	2473	2454	2473	2464	1000		39	1.608	0
2022-06-27	15:00	9967 etc rela	堺商事	2455	2425	2445	2425	1000		-26	-1.061	233.333
2022-06-24	14:49	9967 etc rela	堺商事	2451	2437	2437	2451	300		14	0.574	-66.667
2022-06-23	14:32	9967 etc rela	堺商事	2440	2437	2440	2437	900		-19	-0.774	-47.059
2022-06-22	14:35	9967 etc rela	堺商事	2472	2424	2472	2456	1700		49	2.036	750
2022-06-21	12:59	9967 etc rela	堺商事	2407	2407	2407	2407	200		30	1.262	-83.333
2022-06-20	14:59	9967 etc rela	堺商事	2438	2372	2438	2377	1200		-33	-1.369	140
2022-06-17	12:53	9967 etc rela	堺商事	2410	2396	2396	2410	500		0	0	400
2022-06-16	09:00	9967 etc rela	堺商事	2410	2410	2410	2410	100		30	1.261	-85.714
2022-06-15	14:59	9967 etc rela	堺商事	2462	2376	2462	2380	700		4	0.168	250
2022-06-14	09:08	9967 etc rela	堺商事	2395	2376	2395	2376	200		-19	-0.793	-71.429
2022-06-13	14:42	9967 etc rela	堺商事	2400	2395	2400	2395	700		-5	-0.208	-22.222
2022-06-10	14:54	9967 etc rela	堺商事	2422	2375	2422	2400	900		20	0.84	-50
2022-06-09	14:59	9967 etc rela	堺商事	2380	2364	2377	2380	1800		3	0.126	500
2022-06-08	14:29	9967 etc rela	堺商事	2385	2377	2385	2377	300		20	0.849	-81.25
2022-06-07	14:59	9967 etc rela	堺商事	2430	2355	2430	2357	1600		-23	-0.966	100
2022-06-06	14:46	9967 etc rela	堺商事	2380	2361	2370	2380	800		20	0.847	-57.895
2022-06-03	14:57	9967 etc rela	堺商事	2380	2354	2354	2360	1900		56	2.431	-42.424
2022-06-02	14:51	9967 etc rela	堺商事	2306	2285	2295	2304	3300		28	1.23	3200
2022-06-01	09:00	9967 etc rela	堺商事	2276	2276	2276	2276	100		-48	-2.065	-93.75
2022-05-31	14:58	9967 etc rela	堺商事	2361	2300	2361	2324	1600		-44	-1.858	128.571
2022-05-30	15:00	9967 etc rela	堺商事	2390	2368	2390	2368	700		7	0.296	75
2022-05-27	13:40	9967 etc rela	堺商事	2401	2361	2381	2361	400		30	1.287	-90.909
2022-05-26	14:55	9967 etc rela	堺商事	2380	2331	2339	2331	4400		28	1.216	388.889
2022-05-25	12:36	9967 etc rela	堺商事	2303	2285	2285	2303	900		18	0.788	28.571
2022-05-24	14:41	9967 etc rela	堺商事	2321	2271	2300	2285	700		-15	-0.652	-76.667
2022-05-23	14:59	9967 etc rela	堺商事	2300	2256	2271	2300	3000		33	1.456	11.111
2022-05-20	14:24	9967 etc rela	堺商事	2280	2237	2276	2267	2700		31	1.386	-3.571
2022-05-19	14:59	9967 etc rela	堺商事	2269	2222	2249	2236	2800		-13	-0.578	460
2022-05-18	14:20	9967 etc rela	堺商事	2250	2240	2240	2249	500		23	1.033	66.667
2022-05-17	13:13	9967 etc rela	堺商事	2250	2226	2250	2226	300		28	1.274	-94.915
2022-05-16	14:59	9967 etc rela	堺商事	2210	2186	2205	2198	5900		-12	-0.543	84.375
2022-05-13	14:59	9967 etc rela	堺商事	2210	2203	2205	2210	3200		5	0.227	-76.471
2022-05-12	14:42	9967 etc rela	堺商事	2210	2199	2205	2205	13600		0	0	385.714
2022-05-11	14:59	9967 etc rela	堺商事	2310	2205	2240	2205	2800		-31	-1.386	300
2022-05-10	11:24	9967 etc rela	堺商事	2239	2224	2224	2236	700		-24	-1.062	-22.222
2022-05-09	15:00	9967 etc rela	堺商事	2306	2250	2256	2260	900		4	0.177	28.571
2022-05-06	15:00	9967 etc rela	堺商事	2256	2220	2220	2256	700		17	0.759	-30
2022-05-02	10:31	9967 etc rela	堺商事	2287	2239	2287	2239	1000		0	0	11.111
2022-04-28	14:09	9967 etc rela	堺商事	2248	2207	2207	2239	900		26	1.175	-35.714
2022-04-27	14:49	9967 etc rela	堺商事	2213	2203	2213	2213	1400		-50	-2.209	-68.889
2022-04-26	15:00	9967 etc rela	堺商事	2280	2201	2280	2263	4500		-37	-1.609	800
2022-04-25	14:50	9967 etc rela	堺商事	2309	2300	2309	2300	500		-9	-0.39	-70.588
2022-04-22	15:00	9967 etc rela	堺商事	2330	2309	2330	2309	1700		-27	-1.156	112.5
2022-04-21	14:28	9967 etc rela	堺商事	2389	2336	2389	2336	800		-4	-0.171	14.286
2022-04-20	09:15	9967 etc rela	堺商事	2371	2334	2371	2340	700		-31	-1.307	250
2022-04-19	14:58	9967 etc rela	堺商事	2375	2371	2375	2371	200		45	1.935	-75
2022-04-18	15:00	9967 etc rela	堺商事	2421	2326	2421	2326	800		5	0.215	60
2022-04-15	11:30	9967 etc rela	堺商事	2321	2314	2314	2321	500		-40	-1.694	-28.571
2022-04-14	15:00	9967 etc rela	堺商事	2361	2361	2361	2361	700		-50	-2.074	-36.364
2022-04-13	15:00	9967 etc rela	堺商事	2456	2406	2456	2411	1100		-21	-0.863	450
2022-04-12	15:00	9967 etc rela	堺商事	2432	2432	2432	2432	200		-25	-1.018
2022-04-11		9967 etc rela	堺商事				2457	0		0	0
2022-04-08		9967 etc rela	堺商事				2457	0		0	0	-100
2022-04-07	15:00	9967 etc rela	堺商事	2457	2431	2431	2457	700		-11	-0.446
2022-04-06		9967 etc rela	堺商事				2468	0		0	0
2022-04-05		9967 etc rela	堺商事				2468	0		0	0	-100
2022-04-04	09:42	9967 etc rela	堺商事	2518	2468	2518	2468	200		0	0
2022-04-01		9967 etc rela	堺商事				2468	0		0	0	-100
2022-03-31	11:30	9967 etc rela	堺商事	2468	2468	2468	2468	100		0	0	-93.333
2022-03-30	15:00	9967 etc rela	堺商事	2505	2455	2460	2468	1500		-47	-1.869	-73.214
2022-03-29	14:58	9967 etc rela	堺商事	2515	2341	2451	2515	5600		45	1.822	5500
2022-03-28	13:43	9967 etc rela	堺商事	2470	2470	2470	2470	100		-50	-1.984	-75
2022-03-25	14:57	9967 etc rela	堺商事	2520	2502	2502	2520	400		18	0.719
2022-03-24		9967 etc rela	堺商事				2502	0		0	0	-100
2022-03-23	15:00	9967 etc rela	堺商事	2542	2496	2500	2502	1300		2	0.08	44.444
2022-03-22	15:00	9967 etc rela	堺商事	2500	2438	2438	2500	900		98	4.08	800
2022-03-18	09:08	9967 etc rela	堺商事	2402	2402	2402	2402	100		0	0
2022-03-17		9967 etc rela	堺商事				2402	0		0	0	-100
2022-03-16	13:02	9967 etc rela	堺商事	2442	2402	2442	2402	200		10	0.418	-50
2022-03-15	15:00	9967 etc rela	堺商事	2393	2343	2393	2392	400		29	1.227	100
2022-03-14	12:54	9967 etc rela	堺商事	2363	2363	2363	2363	200		-7	-0.295	0
2022-03-11	14:53	9967 etc rela	堺商事	2370	2370	2370	2370	200		0	0
2022-03-10		9967 etc rela	堺商事				2370	0		0	0	-100
2022-03-09	14:57	9967 etc rela	堺商事	2370	2365	2366	2370	700		4	0.169	250
2022-03-08	14:46	9967 etc rela	堺商事	2366	2366	2366	2366	200		1	0.042	-50
2022-03-07	12:50	9967 etc rela	堺商事	2370	2365	2370	2365	400		-5	-0.211	-55.556
2022-03-04	12:45	9967 etc rela	堺商事	2388	2370	2383	2370	900		-12	-0.504	28.571
2022-03-03	12:30	9967 etc rela	堺商事	2390	2362	2362	2382	700		7	0.295	-22.222
2022-03-02	09:59	9967 etc rela	堺商事	2375	2332	2375	2375	900		-23	-0.959	28.571
2022-03-01	15:00	9967 etc rela	堺商事	2398	2348	2348	2398	700		0	0	0
2022-02-28	14:38	9967 etc rela	堺商事	2450	2380	2450	2398	700		62	2.654	-41.667
2022-02-25	10:55	9967 etc rela	堺商事	2410	2310	2410	2336	1200		-74	-3.071	50
2022-02-24	14:59	9967 etc rela	堺商事	2425	2410	2422	2410	800		-36	-1.472	0
2022-02-22	14:14	9967 etc rela	堺商事	2451	2432	2451	2446	800		-5	-0.204	-42.857
2022-02-21	11:30	9967 etc rela	堺商事	2451	2427	2444	2451	1400		-2	-0.082	-56.25
2022-02-18	14:52	9967 etc rela	堺商事	2500	2390	2500	2453	3200		-72	-2.851	-43.86
2022-02-17	15:00	9967 etc rela	堺商事	2646	2336	2336	2525	5700		200	8.602	612.5
2022-02-16	14:26	9967 etc rela	堺商事	2395	2324	2324	2325	800		4	0.172	33.333
2022-02-15	15:00	9967 etc rela	堺商事	2321	2291	2310	2321	600		-75	-3.13	-57.143
2022-02-14	14:57	9967 etc rela	堺商事	2400	2315	2398	2396	1400		-24	-0.992	180
2022-02-10	14:23	9967 etc rela	堺商事	2420	2410	2415	2420	500		10	0.415	-54.545
2022-02-09	14:40	9967 etc rela	堺商事	2410	2373	2373	2410	1100		24	1.006	-21.429
2022-02-08	13:53	9967 etc rela	堺商事	2440	2386	2440	2386	1400		-54	-2.213	-67.442
2022-02-07	15:00	9967 etc rela	堺商事	2460	2370	2455	2440	4300		107	4.586	2.381
2022-02-04	14:58	9967 etc rela	堺商事	2348	2170	2170	2333	4200		165	7.611	600
2022-02-03	12:40	9967 etc rela	堺商事	2168	2139	2154	2168	600		13	0.603	-25
2022-02-02	14:36	9967 etc rela	堺商事	2155	2132	2137	2155	800		7	0.326	-82.979
2022-02-01	14:37	9967 etc rela	堺商事	2150	2089	2095	2148	4700		53	2.53	-79.018
2022-01-31	14:43	9967 etc rela	堺商事	2250	1905	2250	2095	22400		-137	-6.138	7366.667
2022-01-28	14:53	9967 etc rela	堺商事	2242	2232	2242	2232	300		24	1.087	-72.727
2022-01-27	15:00	9967 etc rela	堺商事	2208	2200	2200	2208	1100		-57	-2.517	-71.053
2022-01-26	15:00	9967 etc rela	堺商事	2265	2133	2181	2265	3800		34	1.524	850
2022-01-25	13:42	9967 etc rela	堺商事	2300	2231	2300	2231	400		-69	-3	33.333
2022-01-24	15:00	9967 etc rela	堺商事	2300	2289	2297	2300	300		-10	-0.433	-89.655
2022-01-21	14:57	9967 etc rela	堺商事	2347	2289	2347	2310	2900		10	0.435	163.636
2022-01-20	13:43	9967 etc rela	堺商事	2311	2300	2311	2300	1100		-50	-2.128	0
2022-01-19	14:42	9967 etc rela	堺商事	2360	2350	2360	2350	1100		-44	-1.838	-8.333
2022-01-18	14:14	9967 etc rela	堺商事	2403	2360	2400	2394	1200		-28	-1.156	140
2022-01-17	14:58	9967 etc rela	堺商事	2492	2422	2492	2422	500		-60	-2.417	-44.444
2022-01-14	14:53	9967 etc rela	堺商事	2503	2479	2503	2482	900		-41	-1.625	800
2022-01-13	13:07	9967 etc rela	堺商事	2523	2523	2523	2523	100		-1	-0.04	-85.714
2022-01-12	14:38	9967 etc rela	堺商事	2524	2515	2524	2524	700		-5	-0.198	40
2022-01-11	14:45	9967 etc rela	堺商事	2535	2529	2535	2529	500		24	0.958	400
2022-01-07	14:24	9967 etc rela	堺商事	2505	2505	2505	2505	100		-18	-0.713	-50
2022-01-06	09:00	9967 etc rela	堺商事	2550	2523	2550	2523	200		-27	-1.059
2022-01-05		9967 etc rela	堺商事				2550	0		0	0	-100
2022-01-04	13:06	9967 etc rela	堺商事	2600	2550	2600	2550	300		0	0	0
2021-12-30	11:13	9967 etc rela	堺商事	2550	2550	2550	2550	300		-10	-0.391
2021-12-29		9967 etc rela	堺商事				2560	0		0	0	-100
2021-12-28	13:21	9967 etc rela	堺商事	2624	2560	2624	2560	1000		36	1.426	66.667
2021-12-27	12:30	9967 etc rela	堺商事	2524	2474	2474	2524	600		50	2.021	-60
2021-12-24	14:33	9967 etc rela	堺商事	2503	2474	2502	2474	1500		-46	-1.825	650
2021-12-23	14:11	9967 etc rela	堺商事	2520	2520	2520	2520	200		13	0.519	-90.476
2021-12-22	13:42	9967 etc rela	堺商事	2519	2507	2518	2507	2100		-8	-0.318	133.333
2021-12-21	14:40	9967 etc rela	堺商事	2519	2502	2519	2515	900		-18	-0.711
2021-12-20		9967 etc rela	堺商事				2533	0		0	0
2021-12-17		9967 etc rela	堺商事				2533	0		0	0	-100
2021-12-16	15:00	9967 etc rela	堺商事	2533	2533	2533	2533	300		-14	-0.55	-25
2021-12-15	10:36	9967 etc rela	堺商事	2547	2533	2533	2547	400		15	0.592	100
2021-12-14	15:00	9967 etc rela	堺商事	2532	2532	2532	2532	200		-18	-0.706	-75
2021-12-13	09:48	9967 etc rela	堺商事	2550	2521	2521	2550	800		30	1.19	300
2021-12-10	09:57	9967 etc rela	堺商事	2548	2520	2548	2520	200		-29	-1.138	-90.909
2021-12-09	15:00	9967 etc rela	堺商事	2579	2510	2519	2549	2200		-50	-1.924	175
2021-12-08	14:46	9967 etc rela	堺商事	2635	2599	2635	2599	800		-51	-1.925
2021-12-07		9967 etc rela	堺商事				2650	0		0	0	-100
2021-12-06	10:28	9967 etc rela	堺商事	2650	2645	2645	2650	600		5	0.189	0
2021-12-03	15:00	9967 etc rela	堺商事	2646	2638	2638	2645	600		44	1.692	-71.429
2021-12-02	12:43	9967 etc rela	堺商事	2650	2600	2650	2601	2100		-76	-2.839	950
2021-12-01	12:30	9967 etc rela	堺商事	2677	2677	2677	2677	200		27	1.019	-71.429
2021-11-30	14:42	9967 etc rela	堺商事	2675	2623	2632	2650	700		-32	-1.193	-12.5
2021-11-29	14:48	9967 etc rela	堺商事	2682	2603	2650	2682	800		-18	-0.667	300
2021-11-26	09:00	9967 etc rela	堺商事	2700	2700	2700	2700	200		-17	-0.626	-33.333
2021-11-25	11:04	9967 etc rela	堺商事	2767	2717	2767	2717	300		-51	-1.842	200
2021-11-24	15:00	9967 etc rela	堺商事	2768	2768	2768	2768	100		13	0.472	-75
2021-11-22	14:14	9967 etc rela	堺商事	2797	2755	2797	2755	400		5	0.182	-60
2021-11-19	10:52	9967 etc rela	堺商事	2750	2710	2710	2750	1000		40	1.476	66.667
2021-11-18	11:03	9967 etc rela	堺商事	2710	2705	2705	2710	600		10	0.37	500
2021-11-17	09:21	9967 etc rela	堺商事	2700	2700	2700	2700	100		13	0.484	-75
2021-11-16	10:46	9967 etc rela	堺商事	2700	2687	2700	2687	400		4	0.149	-63.636
2021-11-15	14:59	9967 etc rela	堺商事	2727	2677	2727	2683	1100		-44	-1.613	-73.171
2021-11-12	15:00	9967 etc rela	堺商事	3000	2628	2628	2727	4100		127	4.885	1950
2021-11-11	10:27	9967 etc rela	堺商事	2610	2600	2610	2600	200		-10	-0.383	-60
2021-11-10	14:52	9967 etc rela	堺商事	2633	2610	2610	2610	500		-17	-0.647	66.667
2021-11-09	12:32	9967 etc rela	堺商事	2635	2600	2600	2627	300		29	1.116	-92.5
2021-11-08	14:56	9967 etc rela	堺商事	2700	2585	2700	2598	4000		38	1.484
2021-11-05		9967 etc rela	堺商事				2560	0		0	0	-100
2021-11-04	09:29	9967 etc rela	堺商事	2581	2560	2581	2560	400		20	0.787	-20
2021-11-02	14:44	9967 etc rela	堺商事	2540	2530	2530	2540	500		34	1.357	150
2021-11-01	15:00	9967 etc rela	堺商事	2520	2506	2520	2506	200		-14	-0.556	100
2021-10-29	14:59	9967 etc rela	堺商事	2520	2520	2520	2520	100		8	0.318	-83.333
2021-10-28	12:45	9967 etc rela	堺商事	2560	2512	2560	2512	600		-8	-0.317
2021-10-27		9967 etc rela	堺商事				2520	0		0	0	-100
2021-10-26	13:46	9967 etc rela	堺商事	2611	2520	2611	2520	600		8	0.318	50
2021-10-25	12:54	9967 etc rela	堺商事	2546	2512	2546	2512	400		-34	-1.335	-83.333
2021-10-22	15:00	9967 etc rela	堺商事	2576	2508	2576	2546	2400		-30	-1.165	300
2021-10-21	14:52	9967 etc rela	堺商事	2631	2576	2631	2576	600		-56	-2.128	50
2021-10-20	14:55	9967 etc rela	堺商事	2632	2600	2601	2632	400		29	1.114	-63.636
2021-10-19	14:52	9967 etc rela	堺商事	2642	2603	2642	2603	1100		-17	-0.649	22.222
2021-10-18	14:30	9967 etc rela	堺商事	2670	2620	2670	2620	900		-51	-1.909	-91.589
2021-10-15	15:00	9967 etc rela	堺商事	2875	2564	2579	2671	10700		121	4.745	154.762
2021-10-14	14:55	9967 etc rela	堺商事	2550	2500	2500	2550	4200		99	4.039	5
2021-10-13	14:56	9967 etc rela	堺商事	2509	2451	2498	2451	4000		8	0.327	-53.488
2021-10-12	14:44	9967 etc rela	堺商事	2543	2400	2500	2443	8600		113	4.85	82.979
2021-10-11	15:00	9967 etc rela	堺商事	2349	2300	2347	2330	4700		83	3.694	422.222
2021-10-08	14:58	9967 etc rela	堺商事	2247	2205	2215	2247	900		32	1.445	125
2021-10-07	14:47	9967 etc rela	堺商事	2240	2215	2240	2215	400		-25	-1.116	-20
2021-10-06	12:54	9967 etc rela	堺商事	2249	2240	2249	2240	500		30	1.357
2021-10-05		9967 etc rela	堺商事				2210	0		0	0	-100
2021-10-04	12:43	9967 etc rela	堺商事	2250	2210	2248	2210	1100		-15	-0.674	37.5
2021-10-01	15:00	9967 etc rela	堺商事	2265	2225	2255	2225	800		-56	-2.455	-33.333
2021-09-30	15:00	9967 etc rela	堺商事	2321	2264	2264	2281	1200		-33	-1.426	100
2021-09-29	14:57	9967 etc rela	堺商事	2314	2300	2314	2314	600		15	0.652	-60
2021-09-28	14:41	9967 etc rela	堺商事	2326	2299	2312	2299	1500		-20	-0.862	275
2021-09-27	09:25	9967 etc rela	堺商事	2319	2311	2311	2319	400		11	0.477	-73.333
2021-09-24	15:00	9967 etc rela	堺商事	2312	2292	2292	2308	1500		12	0.523	66.667
2021-09-22	15:00	9967 etc rela	堺商事	2296	2271	2295	2296	900		1	0.044	-52.632
2021-09-21	15:00	9967 etc rela	堺商事	2295	2276	2280	2295	1900		-16	-0.692	-73.973
2021-09-17	15:00	9967 etc rela	堺商事	2390	2264	2390	2311	7300		-127	-5.209	-51.007
2021-09-16	15:00	9967 etc rela	堺商事	2498	2226	2230	2438	14900		212	9.524	4866.667
2021-09-15	14:26	9967 etc rela	堺商事	2229	2226	2229	2226	300		0	0	-78.571
2021-09-14	13:50	9967 etc rela	堺商事	2226	2210	2218	2226	1400		26	1.182	-33.333
2021-09-13	14:01	9967 etc rela	堺商事	2210	2200	2210	2200	2100		0	0	950
2021-09-10	12:58	9967 etc rela	堺商事	2200	2172	2172	2200	200		29	1.336	100
2021-09-09	15:00	9967 etc rela	堺商事	2171	2171	2171	2171	100		-14	-0.641	-75
2021-09-08	10:03	9967 etc rela	堺商事	2185	2171	2171	2185	400		0	0	-50
2021-09-07	14:17	9967 etc rela	堺商事	2190	2183	2190	2185	800		0	0	300
2021-09-06	14:44	9967 etc rela	堺商事	2190	2185	2190	2185	200		-5	-0.228	-60
2021-09-03	14:48	9967 etc rela	堺商事	2190	2183	2183	2190	500		7	0.321	-91.525
2021-09-02	15:00	9967 etc rela	堺商事	2234	2160	2171	2183	5900		22	1.018	195
2021-09-01	15:00	9967 etc rela	堺商事	2174	2158	2158	2161	2000		-25	-1.144	33.333
2021-08-31	14:39	9967 etc rela	堺商事	2220	2179	2220	2186	1500		-24	-1.086	275
2021-08-30	14:08	9967 etc rela	堺商事	2210	2189	2189	2210	400		9	0.409
2021-08-27		9967 etc rela	堺商事				2201	0		0	0
2021-08-26		9967 etc rela	堺商事				2201	0		0	0	-100
2021-08-25	09:00	9967 etc rela	堺商事	2201	2201	2201	2201	100		0	0	0
2021-08-24	09:15	9967 etc rela	堺商事	2201	2201	2201	2201	100		-16	-0.722
2021-08-23		9967 etc rela	堺商事				2217	0		0	0	-100
2021-08-20	09:00	9967 etc rela	堺商事	2217	2217	2217	2217	300		31	1.418
2021-08-19		9967 etc rela	堺商事				2186	0		0	0	-100
2021-08-18	10:52	9967 etc rela	堺商事	2218	2186	2218	2186	400		-33	-1.487	-60
2021-08-17	14:58	9967 etc rela	堺商事	2219	2180	2180	2219	1000		-1	-0.045
2021-08-16		9967 etc rela	堺商事				2220	0		0	0	-100
2021-08-13	13:10	9967 etc rela	堺商事	2220	2220	2220	2220	100		0	0
2021-08-12		9967 etc rela	堺商事				2220	0		0	0	-100
2021-08-11	14:35	9967 etc rela	堺商事	2220	2220	2220	2220	100		0	0
2021-08-10		9967 etc rela	堺商事				2220	0		0	0	-100
2021-08-06	14:56	9967 etc rela	堺商事	2225	2190	2219	2220	2200		34	1.555	15.789
2021-08-05	14:52	9967 etc rela	堺商事	2186	2160	2180	2186	1900		-34	-1.532	1800
2021-08-04	14:35	9967 etc rela	堺商事	2220	2220	2220	2220	100		20	0.909	-50
2021-08-03	10:15	9967 etc rela	堺商事	2220	2200	2220	2200	200		-20	-0.901	100
2021-08-02	09:31	9967 etc rela	堺商事	2220	2220	2220	2220	100		0	0	0
2021-07-30	13:47	9967 etc rela	堺商事	2220	2220	2220	2220	100		-30	-1.333
2021-07-29		9967 etc rela	堺商事				2250	0		0	0
2021-07-28		9967 etc rela	堺商事				2250	0		0	0	-100
2021-07-27	09:50	9967 etc rela	堺商事	2250	2250	2250	2250	300		49	2.226	200
2021-07-26	10:27	9967 etc rela	堺商事	2201	2201	2201	2201	100		-44	-1.96	-80
2021-07-21	09:36	9967 etc rela	堺商事	2245	2210	2238	2245	500		7	0.313	-16.667
2021-07-20	14:35	9967 etc rela	堺商事	2238	2210	2221	2238	600		6	0.269	500
2021-07-19	10:14	9967 etc rela	堺商事	2232	2232	2232	2232	100		0	0
2021-07-16		9967 etc rela	堺商事				2232	0		0	0	-100
2021-07-15	09:10	9967 etc rela	堺商事	2232	2232	2232	2232	100		-1	-0.045	0
2021-07-14	10:48	9967 etc rela	堺商事	2233	2233	2233	2233	100		11	0.495
2021-07-13		9967 etc rela	堺商事				2222	0		0	0
2021-07-12		9967 etc rela	堺商事				2222	0		0	0	-100
2021-07-09	09:48	9967 etc rela	堺商事	2269	2222	2269	2222	300		-4	-0.18	50
2021-07-08		9967 etc rela	堺商事	2240	2226	2240	2226	200		-9	-0.403	100
2021-07-07		9967 etc rela	堺商事				2250	0		0	0	-100
2021-07-06		9967 etc rela	堺商事	2250	2250	2250	2250	100		20	0.897	0
2021-07-05		9967 etc rela	堺商事	2230	2230	2230	2230	100		-27	-1.196	-50
2021-07-02		9967 etc rela	堺商事	2257	2257	2257	2257	200		26	1.165	0
2021-07-01		9967 etc rela	堺商事	2231	2230	2230	2231	200		0	0	-60
2021-06-30		9967 etc rela	堺商事	2233	2230	2233	2231	500		-1	-0.045	0
2021-06-29		9967 etc rela	堺商事	2279	2232	2233	2232	500		-51	-2.234	25
2021-06-28		9967 etc rela	堺商事	2283	2283	2283	2283	400		23	1.018	-60
2021-06-25		9967 etc rela	堺商事	2285	2258	2260	2260	1000		0	0	900
2021-06-24		9967 etc rela	堺商事	2260	2260	2260	2260	100		10	0.444	-50
2021-06-23		9967 etc rela	堺商事	2250	2250	2250	2250	200		0	0	-80
2021-06-22		9967 etc rela	堺商事	2255	2250	2255	2250		2250	45	2.041
2021-06-21		9967 etc rela	堺商事	2245	2181	2181	2205		2205	-25	-1.121
2021-06-18		9967 etc rela	堺商事	2238	2230	2238	2230		2230	5	0.225
2021-06-17		9967 etc rela	堺商事	2225	2225	2225	2225		2225	25	1.136
2021-06-16		9967 etc rela	堺商事	2200	2200	2200	2200		2200	0	0
2021-06-15		9967 etc rela	堺商事	2200	2200	2200	2200		2200	-30	-1.345
2021-06-14		9967 etc rela	堺商事	2230	2230	2230	2230		2230	0	0
2021-06-11		9967 etc rela	堺商事	2230	2230	2230	2230		2230	0	0
2021-06-10		9967 etc rela	堺商事	2230	2230	2230	2230		2230	0	0
2021-06-09		9967 etc rela	堺商事	2230	2230	2230	2230		2230	0	0
2021-06-08		9967 etc rela	堺商事	2230	2230	2230	2230		2230	0	0
2021-06-07		9967 etc rela	堺商事	2250	2230	2250	2230		2230	-20	-0.889
2021-06-04		9967 etc rela	堺商事	2269	2250	2269	2250		2250	12	0.536
2021-06-03		9967 etc rela	堺商事	2270	2238	2270	2238		2238	-35	-1.54
2021-06-02		9967 etc rela	堺商事	2291	2191	2191	2273		2273	83	3.79
2021-06-01		9967 etc rela	堺商事	2190	2190	2190	2190		2190	0	0
2021-05-31		9967 etc rela	堺商事	2254	2176	2176	2190		2190	20	0.922
2021-05-28		9967 etc rela	堺商事	2170	2170	2170	2170		2170	-34	-1.543
2021-05-27		9967 etc rela	堺商事	2204	2204	2204	2204		2204	0	0
2021-05-26		9967 etc rela	堺商事	2204	2204	2204	2204		2204	0	0
2021-05-25		9967 etc rela	堺商事	2211	2204	2211	2204		2204	23	1.055
2021-05-24		9967 etc rela	堺商事	2181	2175	2175	2181		2181	-3	-0.137
2021-05-21		9967 etc rela	堺商事	2216	2184	2216	2184		2184	0	0
2021-05-20		9967 etc rela	堺商事	2184	2184	2184	2184		2184	5	0.229
2021-05-19		9967 etc rela	堺商事	2179	2179	2179	2179		2179	0	0
2021-05-18		9967 etc rela	堺商事	2220	2148	2220	2179		2179	-41	-1.847
2021-05-17		9967 etc rela	堺商事	2222	2220	2222	2220		2220	-2	-0.09
2021-05-14		9967 etc rela	堺商事	2222	2220	2220	2222		2222	2	0.09
2021-05-13		9967 etc rela	堺商事	2220	2180	2194	2220		2220	73	3.4
2021-05-12		9967 etc rela	堺商事	2190	2120	2165	2147		2147	-13	-0.602
2021-05-11		9967 etc rela	堺商事	2296	2160	2296	2160		2160	-112	-4.93
2021-05-10		9967 etc rela	堺商事	2340	2270	2340	2272		2272	-53	-2.28
2021-05-07		9967 etc rela	堺商事	2327	2300	2327	2325		2325	5	0.216
2021-05-06		9967 etc rela	堺商事	2320	2320	2320	2320		2320	0	0
2021-04-30		9967 etc rela	堺商事	2355	2311	2311	2320		2320	-40	-1.695
2021-04-28		9967 etc rela	堺商事	2360	2275	2275	2360		2360	85	3.736
2021-04-27		9967 etc rela	堺商事	2275	2242	2242	2275		2275	45	2.018
2021-04-26		9967 etc rela	堺商事	2230	2230	2230	2230		2230	-36	-1.589
2021-04-23		9967 etc rela	堺商事	2266	2266	2266	2266		2266	19	0.846
2021-04-22		9967 etc rela	堺商事	2279	2230	2279	2247		2247	12	0.537
2021-04-21		9967 etc rela	堺商事	2235	2233	2233	2235		2235	-15	-0.667
2021-04-20		9967 etc rela	堺商事	2295	2248	2295	2250		2250	-19	-0.837
2021-04-19		9967 etc rela	堺商事	2269	2269	2269	2269		2269	10	0.443
2021-04-16		9967 etc rela	堺商事	2295	2259	2294	2259		2259	9	0.4
2021-04-15		9967 etc rela	堺商事	2294	2250	2294	2250		2250	0	0
2021-04-14		9967 etc rela	堺商事	2320	2200	2320	2250		2250	-75	-3.226
2021-04-13		9967 etc rela	堺商事	2325	2279	2315	2325		2325	60	2.649
2021-04-12		9967 etc rela	堺商事	2334	2265	2334	2265		2265	-36	-1.565
2021-04-09		9967 etc rela	堺商事	2301	2301	2301	2301		2301	0	0
2021-04-08		9967 etc rela	堺商事	2349	2301	2349	2301		2301	-24	-1.032
2021-04-07		9967 etc rela	堺商事	2325	2302	2324	2325		2325	10	0.432
2021-04-06		9967 etc rela	堺商事	2315	2315	2315	2315		2315	-24	-1.026
2021-04-05		9967 etc rela	堺商事	2339	2308	2325	2339		2339	14	0.602
2021-04-02		9967 etc rela	堺商事	2325	2321	2325	2325		2325	1	0.043
2021-04-01		9967 etc rela	堺商事	2368	2310	2310	2324		2324	24	1.043
2021-03-31		9967 etc rela	堺商事	2338	2294	2323	2300		2300	-26	-1.118
2021-03-30		9967 etc rela	堺商事	2327	2325	2327	2326		2326	0	0
2021-03-29		9967 etc rela	堺商事	2374	2310	2310	2326		2291	25	1.086
2021-03-26		9967 etc rela	堺商事	2315	2275	2310	2301		2266.376	-9	-0.39
2021-03-25		9967 etc rela	堺商事	2310	2250	2285	2310		2275.241	25	1.094
2021-03-24		9967 etc rela	堺商事	2285	2270	2275	2285		2250.617	-40	-1.72
2021-03-23		9967 etc rela	堺商事	2325	2267	2310	2325		2290.015	15	0.649
2021-03-22		9967 etc rela	堺商事	2344	2299	2344	2310		2275.241	0	0
2021-03-19		9967 etc rela	堺商事	2349	2249	2327	2310		2275.241	-17	-0.731
2021-03-18		9967 etc rela	堺商事	2327	2315	2315	2327		2291.985	17	0.736
2021-03-17		9967 etc rela	堺商事	2360	2299	2340	2310		2275.241	-30	-1.282
2021-03-16		9967 etc rela	堺商事	2355	2315	2340	2340		2304.789	-9	-0.383
2021-03-15		9967 etc rela	堺商事	2390	2320	2320	2349		2313.654	27	1.163
2021-03-12		9967 etc rela	堺商事	2353	2296	2296	2322		2287.06	26	1.132
2021-03-11		9967 etc rela	堺商事	2305	2296	2305	2296		2261.451	-9	-0.39
2021-03-10		9967 etc rela	堺商事	2305	2295	2295	2305		2270.316	20	0.875
2021-03-09		9967 etc rela	堺商事	2350	2285	2285	2285		2250.617	0	0
2021-03-08		9967 etc rela	堺商事	2288	2285	2288	2285		2250.617	-3	-0.131
2021-03-05		9967 etc rela	堺商事	2303	2224	2261	2288		2253.572	3	0.131
2021-03-04		9967 etc rela	堺商事	2335	2267	2335	2285		2250.617	-50	-2.141
2021-03-03		9967 etc rela	堺商事	2337	2335	2337	2335		2299.865	-2	-0.086
2021-03-02		9967 etc rela	堺商事	2380	2260	2354	2337		2301.834	-32	-1.351
2021-03-01		9967 etc rela	堺商事	2369	2217	2217	2369		2333.353	152	6.856
2021-02-26		9967 etc rela	堺商事	2230	2180	2181	2217		2183.64	14	0.635
2021-02-25		9967 etc rela	堺商事	2265	2202	2230	2203		2169.851	23	1.055
2021-02-24		9967 etc rela	堺商事	2225	2180	2190	2180		2147.197	-19	-0.864
2021-02-22		9967 etc rela	堺商事	2199	2158	2170	2199		2165.911	29	1.336
2021-02-19		9967 etc rela	堺商事	2170	2164	2169	2170		2137.347	1	0.046
2021-02-18		9967 etc rela	堺商事	2208	2158	2158	2169		2136.362	-6	-0.276
2021-02-17		9967 etc rela	堺商事	2219	2161	2174	2175		2142.272	3	0.138
2021-02-16		9967 etc rela	堺商事	2222	2122	2160	2172		2139.317	15	0.695
2021-02-15		9967 etc rela	堺商事	2198	2119	2122	2157		2124.543	36	1.697
2021-02-12		9967 etc rela	堺商事	2137	2121	2123	2121		2089.085	0	0
2021-02-10		9967 etc rela	堺商事	2154	2120	2130	2121		2089.085	-9	-0.423
2021-02-09		9967 etc rela	堺商事	2186	2081	2142	2130		2097.949	-12	-0.56
2021-02-08		9967 etc rela	堺商事	2190	2115	2122	2142		2109.769	61	2.931
2021-02-05		9967 etc rela	堺商事	2120	2074	2120	2081		2049.687	-18	-0.858
2021-02-04		9967 etc rela	堺商事	2123	2001	2001	2099		2067.416	98	4.898
2021-02-03		9967 etc rela	堺商事	2002	1979	1979	2001		1970.89	28	1.419
2021-02-02		9967 etc rela	堺商事	2005	1956	1956	1973		1943.312	17	0.869
2021-02-01		9967 etc rela	堺商事	1977	1947	1947	1956		1926.568	9	0.462
2021-01-29		9967 etc rela	堺商事	1950	1946	1946	1947		1917.703	5	0.257
2021-01-28		9967 etc rela	堺商事	1964	1940	1964	1942		1912.778	-33	-1.671
2021-01-27		9967 etc rela	堺商事	1975	1975	1975	1975		1945.282	4	0.203
2021-01-26		9967 etc rela	堺商事	1986	1971	1986	1971		1941.342	-28	-1.401
2021-01-25		9967 etc rela	堺商事	2014	1992	2014	1999		1968.92	15	0.756
2021-01-22		9967 etc rela	堺商事	1993	1984	1993	1984		1954.146	19	0.967
2021-01-21		9967 etc rela	堺商事	1966	1959	1959	1965		1935.432	10	0.512
2021-01-20		9967 etc rela	堺商事	1965	1955	1965	1955		1925.583	-8	-0.408
2021-01-19		9967 etc rela	堺商事	2001	1959	2001	1963		1933.462	-38	-1.899
2021-01-18		9967 etc rela	堺商事	2020	1984	2020	2001		1970.89	21	1.061
2021-01-15		9967 etc rela	堺商事	1999	1977	1993	1980		1950.206	-24	-1.198
2021-01-14		9967 etc rela	堺商事	2004	1974	1979	2004		1973.845	5	0.25
2021-01-13		9967 etc rela	堺商事	2051	1960	2051	1999		1968.92	-86	-4.125
2021-01-12		9967 etc rela	堺商事	2108	2046	2100	2085		2053.626	-75	-3.472
2021-01-08		9967 etc rela	堺商事	2200	2115	2115	2160		2127.498	60	2.857
2021-01-07		9967 etc rela	堺商事	2230	2020	2070	2100		2068.401	48	2.339
2021-01-06		9967 etc rela	堺商事	2073	2017	2059	2052		2021.123	-7	-0.34
2021-01-05		9967 etc rela	堺商事	2070	1999	1999	2059		2028.018	60	3.002
2021-01-04		9967 etc rela	堺商事	2030	1949	1949	1999		1968.92	49	2.513
2020-12-30		9967 etc rela	堺商事	1950	1950	1950	1950		1920.658	0	0
2020-12-29		9967 etc rela	堺商事	1950	1914	1939	1950		1920.658	11	0.567
2020-12-28		9967 etc rela	堺商事	1939	1922	1925	1939		1909.823	19	0.99
2020-12-25		9967 etc rela	堺商事	1920	1901	1920	1920		1891.109	8	0.418
2020-12-24		9967 etc rela	堺商事	1912	1903	1903	1912		1883.229	9	0.473
2020-12-23		9967 etc rela	堺商事	1903	1887	1887	1903		1874.365	0	0
2020-12-22		9967 etc rela	堺商事	1903	1903	1903	1903		1874.365	0	0
2020-12-21		9967 etc rela	堺商事	1903	1880	1900	1903		1874.365	3	0.158
2020-12-18		9967 etc rela	堺商事	1900	1900	1900	1900		1871.41	14	0.742
2020-12-17		9967 etc rela	堺商事	1886	1867	1870	1886		1857.621	6	0.319
2020-12-16		9967 etc rela	堺商事	1880	1880	1880	1880		1851.711	12	0.642
2020-12-15		9967 etc rela	堺商事	1868	1868	1868	1868		1839.892	0	0
2020-12-14		9967 etc rela	堺商事	1868	1868	1868	1868		1839.892	0	0
2020-12-11		9967 etc rela	堺商事	1868	1868	1868	1868		1839.892	0	0
2020-12-10		9967 etc rela	堺商事	1868	1868	1868	1868		1839.892	0	0
2020-12-09		9967 etc rela	堺商事	1868	1868	1868	1868		1839.892	0	0
2020-12-08		9967 etc rela	堺商事	1869	1856	1860	1868		1839.892	-2	-0.107
2020-12-07		9967 etc rela	堺商事	1870	1865	1865	1870		1841.862	9	0.484
2020-12-04		9967 etc rela	堺商事	1915	1840	1915	1861		1832.997	-19	-1.011
2020-12-03		9967 etc rela	堺商事	1880	1874	1876	1880		1851.711	7	0.374
2020-12-02		9967 etc rela	堺商事	1880	1860	1860	1873		1844.816	-27	-1.421
2020-12-01		9967 etc rela	堺商事	1900	1900	1900	1900		1871.41	10	0.529
2020-11-30		9967 etc rela	堺商事	1890	1890	1890	1890		1861.561	0	0
2020-11-27		9967 etc rela	堺商事	1899	1872	1872	1890		1861.561	-10	-0.526
2020-11-26		9967 etc rela	堺商事	1900	1850	1850	1900		1871.41	50	2.703
2020-11-25		9967 etc rela	堺商事	1860	1850	1860	1850		1822.162	-2	-0.108
2020-11-24		9967 etc rela	堺商事	1855	1835	1854	1852		1824.132	-2	-0.108
2020-11-20		9967 etc rela	堺商事	1854	1854	1854	1854		1826.102	0	0
2020-11-19		9967 etc rela	堺商事	1854	1820	1820	1854		1826.102	34	1.868
2020-11-18		9967 etc rela	堺商事	1820	1790	1790	1820		1792.614	30	1.676
2020-11-17		9967 etc rela	堺商事	1802	1782	1782	1790		1763.065	-12	-0.666
2020-11-16		9967 etc rela	堺商事	1802	1802	1802	1802		1774.885	0	0
2020-11-13		9967 etc rela	堺商事	1830	1779	1830	1802		1774.885	-49	-2.647
2020-11-12		9967 etc rela	堺商事	1851	1850	1850	1851		1823.147	0	0
2020-11-11		9967 etc rela	堺商事	1851	1851	1851	1851		1823.147	-19	-1.016
2020-11-10		9967 etc rela	堺商事	1870	1869	1869	1870		1841.862	-1	-0.053
2020-11-09		9967 etc rela	堺商事	1891	1865	1872	1871		1842.846	-30	-1.578
2020-11-06		9967 etc rela	堺商事	1901	1899	1901	1901		1872.395	0	0
2020-11-05		9967 etc rela	堺商事	1901	1901	1901	1901		1872.395	2	0.105
2020-11-04		9967 etc rela	堺商事	1899	1899	1899	1899		1870.425	0	0
2020-11-02		9967 etc rela	堺商事	1899	1899	1899	1899		1870.425	0	0
2020-10-30		9967 etc rela	堺商事	1899	1899	1899	1899		1870.425	0	0
2020-10-29		9967 etc rela	堺商事	1901	1899	1901	1899		1870.425	-2	-0.105
2020-10-28		9967 etc rela	堺商事	1904	1873	1873	1901		1872.395	28	1.495
2020-10-27		9967 etc rela	堺商事	1873	1873	1873	1873		1844.816	0	0
2020-10-26		9967 etc rela	堺商事	1890	1845	1882	1873		1844.816	-17	-0.899
2020-10-23		9967 etc rela	堺商事	1890	1890	1890	1890		1861.561	0	0
2020-10-22		9967 etc rela	堺商事	1918	1878	1918	1890		1861.561	0	0
2020-10-21		9967 etc rela	堺商事	1894	1847	1847	1890		1861.561	43	2.328
2020-10-20		9967 etc rela	堺商事	1847	1847	1847	1847		1819.208	0	0
2020-10-19		9967 etc rela	堺商事	1847	1819	1819	1847		1819.208	-12	-0.646
2020-10-16		9967 etc rela	堺商事	1862	1822	1822	1859		1831.027	19	1.033
2020-10-15		9967 etc rela	堺商事	1840	1840	1840	1840		1812.313	0	0
2020-10-14		9967 etc rela	堺商事	1854	1838	1854	1840		1812.313	20	1.099
2020-10-13		9967 etc rela	堺商事	1821	1820	1821	1820		1792.614	-3	-0.165
2020-10-12		9967 etc rela	堺商事	1870	1821	1870	1823		1795.569	-47	-2.513
2020-10-09		9967 etc rela	堺商事	1879	1865	1879	1870		1841.862	10	0.538
2020-10-08		9967 etc rela	堺商事	1870	1849	1849	1860		1832.012	40	2.198
2020-10-07		9967 etc rela	堺商事	1820	1810	1810	1820		1792.614	20	1.111
2020-10-06		9967 etc rela	堺商事	1800	1800	1800	1800		1772.915	0	0
2020-10-05		9967 etc rela	堺商事	1800	1800	1800	1800		1772.915	8	0.446
2020-10-02		9967 etc rela	堺商事	1800	1792	1800	1792		1765.035	1	0.056
2020-09-30		9967 etc rela	堺商事	1791	1791	1791	1791		1764.05	-18	-0.995
2020-09-29		9967 etc rela	堺商事	1809	1809	1809	1809		1781.779	9	0.5
2020-09-28		9967 etc rela	堺商事	1800	1797	1797	1800		1748.291	9	0.503
2020-09-25		9967 etc rela	堺商事	1800	1790	1793	1791		1739.55	-14	-0.776
2020-09-24		9967 etc rela	堺商事	1816	1805	1805	1805		1753.147	5	0.278
2020-09-23		9967 etc rela	堺商事	1800	1770	1777	1800		1748.291	20	1.124
2020-09-18		9967 etc rela	堺商事	1780	1775	1775	1780		1728.866	10	0.565
2020-09-17		9967 etc rela	堺商事	1770	1770	1770	1770		1719.153	0	0
2020-09-16		9967 etc rela	堺商事	1770	1770	1770	1770		1719.153	0	0
2020-09-15		9967 etc rela	堺商事	1770	1744	1744	1770		1719.153	33	1.9
2020-09-14		9967 etc rela	堺商事	1744	1725	1744	1737		1687.101	22	1.283
2020-09-11		9967 etc rela	堺商事	1721	1715	1721	1715		1665.733	0	0
2020-09-10		9967 etc rela	堺商事	1715	1700	1700	1715		1665.733	18	1.061
2020-09-09		9967 etc rela	堺商事	1697	1697	1697	1697		1648.25	0	0
2020-09-08		9967 etc rela	堺商事	1697	1697	1697	1697		1648.25	0	0
2020-09-07		9967 etc rela	堺商事	1697	1697	1697	1697		1648.25	0	0
2020-09-04		9967 etc rela	堺商事	1697	1696	1696	1697		1648.25	1	0.059
2020-09-03		9967 etc rela	堺商事	1705	1625	1705	1696		1647.279	-4	-0.235
2020-09-02		9967 etc rela	堺商事	1700	1700	1700	1700		1651.164	-36	-2.074
2020-09-01		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	0	0
2020-08-31		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	0	0
2020-08-28		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	0	0
2020-08-27		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	0	0
2020-08-26		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	0	0
2020-08-25		9967 etc rela	堺商事	1736	1736	1736	1736		1686.13	64	3.828
2020-08-24		9967 etc rela	堺商事	1672	1668	1668	1672		1623.968	10	0.602
2020-08-21		9967 etc rela	堺商事	1700	1662	1698	1662		1614.255	4	0.241
2020-08-20		9967 etc rela	堺商事	1660	1658	1660	1658		1610.37	-2	-0.12
2020-08-19		9967 etc rela	堺商事	1674	1660	1674	1660		1612.313	-22	-1.308
2020-08-18		9967 etc rela	堺商事	1690	1670	1690	1682		1633.681	57	3.508
2020-08-17		9967 etc rela	堺商事	1625	1625	1625	1625		1578.318	0	0
2020-08-14		9967 etc rela	堺商事	1625	1625	1625	1625		1578.318	0	0
2020-08-13		9967 etc rela	堺商事	1645	1623	1623	1625		1578.318	-28	-1.694
2020-08-12		9967 etc rela	堺商事	1653	1653	1653	1653		1605.514	0	0
2020-08-11		9967 etc rela	堺商事	1653	1653	1653	1653		1605.514	0	0
2020-08-07		9967 etc rela	堺商事	1749	1634	1720	1653		1605.514	13	0.793
2020-08-06		9967 etc rela	堺商事	1698	1589	1589	1640		1592.887	77	4.926
2020-08-05		9967 etc rela	堺商事	1563	1563	1563	1563		1518.099	0	0
2020-08-04		9967 etc rela	堺商事	1563	1563	1563	1563		1518.099	0	0
2020-08-03		9967 etc rela	堺商事	1595	1563	1595	1563		1518.099	-32	-2.006
2020-07-31		9967 etc rela	堺商事	1595	1555	1555	1595		1549.18	35	2.244
2020-07-30		9967 etc rela	堺商事	1560	1560	1560	1560		1515.186	0	0
2020-07-29		9967 etc rela	堺商事	1560	1555	1555	1560		1515.186	0	0
2020-07-28		9967 etc rela	堺商事	1562	1560	1562	1560		1515.186	0	0
2020-07-27		9967 etc rela	堺商事	1563	1560	1562	1560		1515.186	1	0.064
2020-07-22		9967 etc rela	堺商事	1559	1559	1559	1559		1514.214	-29	-1.826
2020-07-21		9967 etc rela	堺商事	1588	1588	1588	1588		1542.381	19	1.211
2020-07-20		9967 etc rela	堺商事	1569	1553	1553	1569		1523.927	17	1.095
2020-07-17		9967 etc rela	堺商事	1552	1551	1552	1552		1507.415	-26	-1.648
2020-07-16		9967 etc rela	堺商事	1578	1578	1578	1578		1532.668	0	0
2020-07-15		9967 etc rela	堺商事	1578	1562	1562	1578		1532.668	13	0.831
2020-07-14		9967 etc rela	堺商事	1565	1561	1561	1565		1520.042	-4	-0.255
2020-07-13		9967 etc rela	堺商事	1569	1569	1569	1569		1523.927	24	1.553
2020-07-10		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	0	0
2020-07-09		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	-32	-2.029
2020-07-08		9967 etc rela	堺商事	1577	1577	1577	1577		1531.697	0	0
2020-07-07		9967 etc rela	堺商事	1577	1561	1561	1577		1531.697	17	1.09
2020-07-06		9967 etc rela	堺商事	1560	1560	1560	1560		1515.186	0	0
2020-07-03		9967 etc rela	堺商事	1560	1560	1560	1560		1515.186	0	0
2020-07-02		9967 etc rela	堺商事	1565	1560	1562	1560		1515.186	-36	-2.256
2020-07-01		9967 etc rela	堺商事	1600	1591	1600	1596		1550.151	-4	-0.25
2020-06-30		9967 etc rela	堺商事	1607	1600	1607	1600		1554.036	0	0
2020-06-29		9967 etc rela	堺商事	1600	1591	1600	1600		1554.036	9	0.566
2020-06-26		9967 etc rela	堺商事	1616	1591	1616	1591		1545.295	27	1.726
2020-06-25		9967 etc rela	堺商事	1599	1564	1599	1564		1519.071	-24	-1.511
2020-06-24		9967 etc rela	堺商事	1588	1588	1588	1588		1542.381	0	0
2020-06-23		9967 etc rela	堺商事	1588	1588	1588	1588		1542.381	0	0
2020-06-22		9967 etc rela	堺商事	1598	1588	1598	1588		1542.381	-2	-0.126
2020-06-19		9967 etc rela	堺商事	1590	1555	1555	1590		1544.324	45	2.913
2020-06-18		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	-11	-0.707
2020-06-17		9967 etc rela	堺商事	1594	1516	1516	1556		1511.301	11	0.712
2020-06-16		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	0	0
2020-06-15		9967 etc rela	堺商事	1545	1544	1544	1545		1500.616	0	0
2020-06-12		9967 etc rela	堺商事	1564	1532	1564	1545		1500.616	-39	-2.462
2020-06-11		9967 etc rela	堺商事	1584	1584	1584	1584		1538.496	0	0
2020-06-10		9967 etc rela	堺商事	1584	1584	1584	1584		1538.496	0	0
2020-06-09		9967 etc rela	堺商事	1584	1584	1584	1584		1538.496	0	0
2020-06-08		9967 etc rela	堺商事	1596	1584	1596	1584		1538.496	4	0.253
2020-06-05		9967 etc rela	堺商事	1589	1560	1565	1580		1534.611	6	0.381
2020-06-04		9967 etc rela	堺商事	1574	1574	1574	1574		1528.783	0	0
2020-06-03		9967 etc rela	堺商事	1574	1560	1560	1574		1528.783	29	1.877
2020-06-02		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	0	0
2020-06-01		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	0	0
2020-05-29		9967 etc rela	堺商事	1572	1545	1571	1545		1500.616	14	0.914
2020-05-28		9967 etc rela	堺商事	1531	1531	1531	1531		1487.019	0	0
2020-05-27		9967 etc rela	堺商事	1588	1531	1588	1531		1487.019	-49	-3.101
2020-05-26		9967 etc rela	堺商事	1580	1580	1580	1580		1534.611	0	0
2020-05-25		9967 etc rela	堺商事	1580	1580	1580	1580		1534.611	30	1.935
2020-05-22		9967 etc rela	堺商事	1550	1550	1550	1550		1505.473	26	1.706
2020-05-21		9967 etc rela	堺商事	1527	1524	1527	1524		1480.22	-20	-1.295
2020-05-20		9967 etc rela	堺商事	1544	1544	1544	1544		1499.645	0	0
2020-05-19		9967 etc rela	堺商事	1544	1544	1544	1544		1499.645	0	0
2020-05-18		9967 etc rela	堺商事	1563	1527	1530	1544		1499.645	14	0.915
2020-05-15		9967 etc rela	堺商事	1541	1530	1530	1530		1486.047	-26	-1.671
2020-05-14		9967 etc rela	堺商事	1565	1550	1565	1556		1511.301	-34	-2.138
2020-05-13		9967 etc rela	堺商事	1590	1590	1590	1590		1544.324	20	1.274
2020-05-12		9967 etc rela	堺商事	1620	1570	1594	1570		1524.898	-20	-1.258
2020-05-11		9967 etc rela	堺商事	1590	1566	1582	1590		1544.324	45	2.913
2020-05-08		9967 etc rela	堺商事	1545	1545	1545	1545		1500.616	35	2.318
2020-05-07		9967 etc rela	堺商事	1510	1502	1502	1510		1466.622	0	0
2020-05-01		9967 etc rela	堺商事	1510	1510	1510	1510		1466.622	0	0
2020-04-30		9967 etc rela	堺商事	1510	1509	1510	1510		1466.622	4	0.266
2020-04-28		9967 etc rela	堺商事	1506	1506	1506	1506		1462.737	0	0
2020-04-27		9967 etc rela	堺商事	1506	1506	1506	1506		1462.737	0	0
2020-04-24		9967 etc rela	堺商事	1519	1506	1519	1506		1462.737	-4	-0.265
2020-04-23		9967 etc rela	堺商事	1510	1489	1489	1510		1466.622	24	1.615
2020-04-22		9967 etc rela	堺商事	1522	1482	1522	1486		1443.311	-6	-0.402
2020-04-21		9967 etc rela	堺商事	1492	1484	1490	1492		1449.139	-7	-0.467
2020-04-20		9967 etc rela	堺商事	1570	1497	1570	1499		1455.938	-71	-4.522
2020-04-17		9967 etc rela	堺商事	1570	1570	1570	1570		1524.898	11	0.706
2020-04-16		9967 etc rela	堺商事	1580	1552	1580	1559		1514.214	10	0.646
2020-04-15		9967 etc rela	堺商事	1549	1549	1549	1549		1504.502	0	0
2020-04-14		9967 etc rela	堺商事	1549	1549	1549	1549		1504.502	0	0
2020-04-13		9967 etc rela	堺商事	1549	1479	1479	1549		1504.502	31	2.042
2020-04-10		9967 etc rela	堺商事	1519	1500	1500	1518		1474.392	-22	-1.429
2020-04-09		9967 etc rela	堺商事	1550	1530	1530	1540		1495.76	23	1.516
2020-04-08		9967 etc rela	堺商事	1517	1465	1470	1517		1473.421	93	6.531
2020-04-07		9967 etc rela	堺商事	1457	1424	1451	1424		1383.092	-26	-1.793
2020-04-06		9967 etc rela	堺商事	1450	1450	1450	1450		1408.346	0	0
2020-04-03		9967 etc rela	堺商事	1454	1450	1454	1450		1408.346	-43	-2.88
2020-04-02		9967 etc rela	堺商事	1493	1450	1450	1493		1450.11	43	2.966
2020-04-01		9967 etc rela	堺商事	1450	1450	1450	1450		1408.346	0	0
2020-03-31		9967 etc rela	堺商事	1490	1450	1451	1450		1408.346	0	0
2020-03-30		9967 etc rela	堺商事	1477	1450	1477	1450		1408.346	-52	-3.462
2020-03-27		9967 etc rela	堺商事	1520	1500	1500	1502		1434.57	2	0.133
2020-03-26		9967 etc rela	堺商事	1500	1476	1486	1500		1432.66	-18	-1.186
2020-03-25		9967 etc rela	堺商事	1522	1495	1510	1518		1449.852	27	1.811
2020-03-24		9967 etc rela	堺商事	1500	1480	1500	1491		1424.064	1	0.067
2020-03-23		9967 etc rela	堺商事	1490	1460	1460	1490		1423.109	-10	-0.667
2020-03-19		9967 etc rela	堺商事	1500	1499	1499	1500		1432.66	30	2.041
2020-03-18		9967 etc rela	堺商事	1500	1469	1499	1470		1404.006	-29	-1.935
2020-03-17		9967 etc rela	堺商事	1499	1461	1461	1499		1431.705	38	2.601
2020-03-16		9967 etc rela	堺商事	1494	1452	1461	1461		1395.411	31	2.168
2020-03-13		9967 etc rela	堺商事	1466	1420	1466	1430		1365.802	-156	-9.836
2020-03-12		9967 etc rela	堺商事	1609	1525	1600	1586		1514.799	-133	-7.737
2020-03-11		9967 etc rela	堺商事	1719	1719	1719	1719		1641.828	150	9.56
2020-03-10		9967 etc rela	堺商事	1600	1503	1510	1569		1498.562	59	3.907
2020-03-09		9967 etc rela	堺商事	1600	1510	1600	1510		1442.211	-115	-7.077
2020-03-06		9967 etc rela	堺商事	1625	1617	1622	1625		1552.048	-37	-2.226
2020-03-05		9967 etc rela	堺商事	1698	1662	1678	1662		1587.387	24	1.465
2020-03-04		9967 etc rela	堺商事	1694	1638	1694	1638		1564.464	-62	-3.647
2020-03-03		9967 etc rela	堺商事	1703	1700	1703	1700		1623.681	-3	-0.176
2020-03-02		9967 etc rela	堺商事	1703	1700	1701	1703		1626.546	-37	-2.126
2020-02-28		9967 etc rela	堺商事	1746	1740	1746	1740		1661.885	-34	-1.917
2020-02-27		9967 etc rela	堺商事	1777	1756	1777	1774		1694.359	-43	-2.367
2020-02-26		9967 etc rela	堺商事	1817	1777	1777	1817		1735.428	40	2.251
2020-02-25		9967 etc rela	堺商事	1777	1731	1732	1777		1697.224	-24	-1.333
2020-02-21		9967 etc rela	堺商事	1803	1792	1800	1801		1720.147	0	0
2020-02-20		9967 etc rela	堺商事	1848	1798	1803	1801		1720.147	7	0.39
2020-02-19		9967 etc rela	堺商事	1800	1794	1800	1794		1713.461	3	0.168
2020-02-18		9967 etc rela	堺商事	1809	1791	1800	1791		1710.596	-9	-0.5
2020-02-17		9967 etc rela	堺商事	1827	1785	1801	1800		1719.192	-32	-1.747
2020-02-14		9967 etc rela	堺商事	1850	1832	1850	1832		1749.755	-18	-0.973
2020-02-13		9967 etc rela	堺商事	1861	1850	1861	1850		1766.947	-11	-0.591
2020-02-12		9967 etc rela	堺商事	1905	1861	1867	1861		1777.453	1	0.054
2020-02-10		9967 etc rela	堺商事	1890	1860	1865	1860		1776.498	-30	-1.587
2020-02-07		9967 etc rela	堺商事	1910	1890	1910	1890		1805.151	-52	-2.678
2020-02-06		9967 etc rela	堺商事	1950	1847	1905	1942		1854.817	80	4.296
2020-02-05		9967 etc rela	堺商事	1912	1862	1875	1862		1778.408	0	0
2020-02-04		9967 etc rela	堺商事	1862	1862	1862	1862		1778.408	0	0
2020-02-03		9967 etc rela	堺商事	1862	1862	1862	1862		1778.408	10	0.54
2020-01-31		9967 etc rela	堺商事	1852	1836	1836	1852		1768.857	0	0
2020-01-30		9967 etc rela	堺商事	1852	1836	1836	1852		1768.857	0	0
2020-01-29		9967 etc rela	堺商事	1878	1851	1851	1852		1768.857	1	0.054
2020-01-28		9967 etc rela	堺商事	1900	1843	1900	1851		1767.902	-49	-2.579
2020-01-27		9967 etc rela	堺商事	1928	1861	1900	1900		1814.702	-2	-0.105
2020-01-24		9967 etc rela	堺商事	1920	1849	1859	1902		1816.612	44	2.368
2020-01-23		9967 etc rela	堺商事	1953	1855	1899	1858		1774.588	-40	-2.107
2020-01-22		9967 etc rela	堺商事	1898	1795	1800	1898		1812.792	137	7.78
2020-01-21		9967 etc rela	堺商事	1761	1750	1758	1761		1681.943	0	0
2020-01-20		9967 etc rela	堺商事	1761	1750	1758	1761		1681.943	11	0.629
2020-01-17		9967 etc rela	堺商事	1750	1726	1726	1750		1671.436	24	1.39
2020-01-16		9967 etc rela	堺商事	1760	1721	1721	1726		1648.514	5	0.291
2020-01-15		9967 etc rela	堺商事	1721	1721	1721	1721		1643.738	0	0
2020-01-14		9967 etc rela	堺商事	1721	1721	1721	1721		1643.738	3	0.175
2020-01-10		9967 etc rela	堺商事	1733	1718	1733	1718		1640.873	-15	-0.866
2020-01-09		9967 etc rela	堺商事	1744	1727	1727	1733		1655.199	0	0
2020-01-08		9967 etc rela	堺商事	1744	1727	1727	1733		1655.199	6	0.347
2020-01-07		9967 etc rela	堺商事	1735	1727	1730	1727		1649.469	-3	-0.173
2020-01-06		9967 etc rela	堺商事	1730	1730	1730	1730		1652.334	-6	-0.346
2019-12-30		9967 etc rela	堺商事	1761	1735	1735	1736		1658.065	14	0.813
2019-12-27		9967 etc rela	堺商事	1722	1722	1722	1722		1644.693	0	0
2019-12-26		9967 etc rela	堺商事	1722	1722	1722	1722		1644.693	-32	-1.824
2019-12-25		9967 etc rela	堺商事	1762	1721	1762	1754		1675.257	-8	-0.454
2019-12-24		9967 etc rela	堺商事	1762	1741	1741	1762		1682.898	12	0.686
2019-12-23		9967 etc rela	堺商事	1750	1750	1750	1750		1671.436	0	0
2019-12-20		9967 etc rela	堺商事	1750	1748	1748	1750		1671.436	0	0
2019-12-19		9967 etc rela	堺商事	1750	1748	1748	1750		1671.436	30	1.744
2019-12-18		9967 etc rela	堺商事	1735	1720	1735	1720		1642.783	0	0
2019-12-17		9967 etc rela	堺商事	1720	1683	1710	1720		1642.783	20	1.176
2019-12-16		9967 etc rela	堺商事	1700	1675	1675	1700		1623.681	25	1.493
2019-12-13		9967 etc rela	堺商事	1692	1662	1676	1675		1599.803	0	0
2019-12-12		9967 etc rela	堺商事	1692	1662	1676	1675		1599.803	-10	-0.593
2019-12-11		9967 etc rela	堺商事	1685	1665	1672	1685		1609.354	40	2.432
2019-12-10		9967 etc rela	堺商事	1645	1630	1630	1645		1571.15	0	0
2019-12-09		9967 etc rela	堺商事	1645	1630	1630	1645		1571.15	32	1.984
2019-12-06		9967 etc rela	堺商事	1625	1608	1608	1613		1540.587	0	0
2019-12-05		9967 etc rela	堺商事	1625	1608	1608	1613		1540.587	13	0.812
2019-12-04		9967 etc rela	堺商事	1605	1595	1595	1600		1528.17	40	2.564
2019-12-03		9967 etc rela	堺商事	1560	1560	1560	1560		1489.966	0	0
2019-12-02		9967 etc rela	堺商事	1560	1560	1560	1560		1489.966	0	0
2019-11-29		9967 etc rela	堺商事	1560	1560	1560	1560		1489.966	0	0
2019-11-28		9967 etc rela	堺商事	1566	1560	1566	1560		1489.966	0	0
2019-11-27		9967 etc rela	堺商事	1566	1560	1566	1560		1489.966	-6	-0.383
2019-11-26		9967 etc rela	堺商事	1566	1566	1566	1566		1495.697	0	0
2019-11-25		9967 etc rela	堺商事	1587	1566	1587	1566		1495.697	5	0.32
2019-11-22		9967 etc rela	堺商事	1561	1555	1555	1561		1490.921	6	0.386
2019-11-21		9967 etc rela	堺商事	1555	1555	1555	1555		1485.191	0	0
2019-11-20		9967 etc rela	堺商事	1555	1555	1555	1555		1485.191	-6	-0.384
2019-11-19		9967 etc rela	堺商事	1561	1561	1561	1561		1490.921	0	0
2019-11-18		9967 etc rela	堺商事	1561	1561	1561	1561		1490.921	0	0
2019-11-15		9967 etc rela	堺商事	1561	1561	1561	1561		1490.921	0	0
2019-11-14		9967 etc rela	堺商事	1567	1561	1566	1561		1490.921	0	0
2019-11-13		9967 etc rela	堺商事	1567	1561	1566	1561		1490.921	0	0
2019-11-12		9967 etc rela	堺商事	1566	1561	1566	1561		1490.921	-5	-0.319
2019-11-11		9967 etc rela	堺商事	1566	1566	1566	1566		1495.697	8	0.513
2019-11-08		9967 etc rela	堺商事	1558	1555	1555	1558		1488.056	-20	-1.267
2019-11-07		9967 etc rela	堺商事	1578	1555	1555	1578		1507.158	22	1.414
2019-11-06		9967 etc rela	堺商事	1556	1556	1556	1556		1486.146	0	0
2019-11-05		9967 etc rela	堺商事	1556	1556	1556	1556		1486.146	16	1.039
2019-11-01		9967 etc rela	堺商事	1540	1524	1540	1540		1470.864	-20	-1.282
2019-10-31		9967 etc rela	堺商事	1597	1534	1534	1560		1489.966	26	1.695
2019-10-30		9967 etc rela	堺商事	1545	1518	1530	1534		1465.133	-14	-0.904
2019-10-29		9967 etc rela	堺商事	1548	1548	1548	1548		1478.505	0	0
2019-10-28		9967 etc rela	堺商事	1548	1548	1548	1548		1478.505	0	0
2019-10-25		9967 etc rela	堺商事	1548	1548	1548	1548		1478.505	11	0.716
2019-10-24		9967 etc rela	堺商事	1537	1530	1530	1537		1467.999	7	0.458
2019-10-23		9967 etc rela	堺商事	1530	1530	1530	1530		1461.313	0	0
2019-10-21		9967 etc rela	堺商事	1530	1530	1530	1530		1461.313	9	0.592
2019-10-18		9967 etc rela	堺商事	1521	1521	1521	1521		1452.717	1	0.066
2019-10-17		9967 etc rela	堺商事	1520	1520	1520	1520		1451.762	0	0
2019-10-16		9967 etc rela	堺商事	1520	1520	1520	1520		1451.762	0	0
2019-10-15		9967 etc rela	堺商事	1520	1520	1520	1520		1451.762	21	1.401
2019-10-11		9967 etc rela	堺商事	1499	1499	1499	1499		1431.705	-4	-0.266
2019-10-10		9967 etc rela	堺商事	1504	1500	1500	1503		1435.525	-8	-0.529
2019-10-09		9967 etc rela	堺商事	1521	1491	1515	1511		1443.166	11	0.733
2019-10-08		9967 etc rela	堺商事	1505	1500	1505	1500		1432.66	-5	-0.332
2019-10-07		9967 etc rela	堺商事	1505	1505	1505	1505		1437.435	4	0.266
2019-10-04		9967 etc rela	堺商事	1540	1501	1540	1501		1433.615	1	0.067
2019-10-03		9967 etc rela	堺商事	1526	1500	1526	1500		1432.66	-26	-1.704
2019-10-02		9967 etc rela	堺商事	1532	1526	1528	1526		1457.493	-2	-0.131
2019-10-01		9967 etc rela	堺商事	1528	1528	1528	1528		1459.403	3	0.197
2019-09-30		9967 etc rela	堺商事	1570	1525	1570	1525		1456.537	-50	-3.175
2019-09-27		9967 etc rela	堺商事	1580	1541	1541	1575		1504.293	34	2.206
2019-09-26		9967 etc rela	堺商事	1541	1541	1541	1541		1447.941	0	0
2019-09-25		9967 etc rela	堺商事	1604	1541	1604	1541		1447.941	17	1.115
2019-09-24		9967 etc rela	堺商事	1544	1524	1544	1524		1431.968	-26	-1.677
2019-09-20		9967 etc rela	堺商事	1550	1544	1544	1550		1456.398	46	3.059
2019-09-19		9967 etc rela	堺商事	1504	1500	1500	1504		1413.176	4	0.267
2019-09-18		9967 etc rela	堺商事	1500	1500	1500	1500		1409.417	0	0
2019-09-17		9967 etc rela	堺商事	1500	1500	1500	1500		1409.417	0	0
2019-09-13		9967 etc rela	堺商事	1500	1480	1485	1500		1409.417	11	0.739
2019-09-12		9967 etc rela	堺商事	1489	1489	1489	1489		1399.082	14	0.949
2019-09-11		9967 etc rela	堺商事	1475	1475	1475	1475		1385.927	5	0.34
2019-09-10		9967 etc rela	堺商事	1470	1460	1460	1470		1381.229	15	1.031
2019-09-09		9967 etc rela	堺商事	1460	1451	1451	1455		1367.135	-11	-0.75
2019-09-06		9967 etc rela	堺商事	1466	1466	1466	1466		1377.47	-6	-0.408
2019-09-05		9967 etc rela	堺商事	1472	1458	1472	1472		1383.108	14	0.96
2019-09-04		9967 etc rela	堺商事	1458	1458	1458	1458		1369.954	0	0
2019-09-03		9967 etc rela	堺商事	1458	1458	1458	1458		1369.954	8	0.552
2019-09-02		9967 etc rela	堺商事	1465	1450	1465	1450		1362.437	-29	-1.961
2019-08-30		9967 etc rela	堺商事	1479	1479	1479	1479		1389.686	0	0
2019-08-29		9967 etc rela	堺商事	1479	1479	1479	1479		1389.686	1	0.068
2019-08-28		9967 etc rela	堺商事	1495	1478	1487	1478		1388.746	6	0.408
2019-08-27		9967 etc rela	堺商事	1475	1470	1470	1472		1383.108	1	0.068
2019-08-26		9967 etc rela	堺商事	1471	1471	1471	1471		1382.169	-15	-1.009
2019-08-23		9967 etc rela	堺商事	1497	1485	1497	1486		1396.263	-6	-0.402
2019-08-22		9967 etc rela	堺商事	1548	1487	1548	1492		1401.9	1	0.067
2019-08-21		9967 etc rela	堺商事	1491	1491	1491	1491		1400.961	0	0
2019-08-20		9967 etc rela	堺商事	1491	1491	1491	1491		1400.961	0	0
2019-08-19		9967 etc rela	堺商事	1491	1491	1491	1491		1400.961	0	0
2019-08-16		9967 etc rela	堺商事	1491	1491	1491	1491		1400.961	0	0
2019-08-15		9967 etc rela	堺商事	1491	1491	1491	1491		1400.961	0	0
2019-08-14		9967 etc rela	堺商事	1491	1489	1489	1491		1400.961	-9	-0.6
2019-08-13		9967 etc rela	堺商事	1500	1479	1493	1500		1409.417	7	0.469
2019-08-09		9967 etc rela	堺商事	1500	1493	1500	1493		1402.84	-7	-0.467
2019-08-08		9967 etc rela	堺商事	1527	1500	1527	1500		1409.417	-27	-1.768
2019-08-07		9967 etc rela	堺商事	1528	1500	1511	1527		1434.787	9	0.593
2019-08-06		9967 etc rela	堺商事	1530	1518	1530	1518		1426.33	-26	-1.684
2019-08-05		9967 etc rela	堺商事	1544	1518	1521	1544		1450.76	23	1.512
2019-08-02		9967 etc rela	堺商事	1545	1521	1545	1521		1429.149	-38	-2.437
2019-08-01		9967 etc rela	堺商事	1559	1559	1559	1559		1464.854	-1	-0.064
2019-07-31		9967 etc rela	堺商事	1560	1560	1560	1560		1465.794	12	0.775
2019-07-30		9967 etc rela	堺商事	1548	1548	1548	1548		1454.519	0	0
2019-07-29		9967 etc rela	堺商事	1548	1548	1548	1548		1454.519	0	0
2019-07-26		9967 etc rela	堺商事	1548	1548	1548	1548		1454.519	-2	-0.129
2019-07-25		9967 etc rela	堺商事	1550	1550	1550	1550		1456.398	40	2.649
2019-07-24		9967 etc rela	堺商事	1510	1510	1510	1510		1418.813	3	0.199
2019-07-23		9967 etc rela	堺商事	1507	1507	1507	1507		1415.995	0	0
2019-07-22		9967 etc rela	堺商事	1507	1507	1507	1507		1415.995	0	0
2019-07-19		9967 etc rela	堺商事	1530	1505	1505	1507		1415.995	-14	-0.92
2019-07-18		9967 etc rela	堺商事	1522	1521	1522	1521		1429.149	-9	-0.588
2019-07-17		9967 etc rela	堺商事	1531	1530	1531	1530		1437.606	-1	-0.065
2019-07-16		9967 etc rela	堺商事	1531	1531	1531	1531		1438.545	-29	-1.859
2019-07-12		9967 etc rela	堺商事	1560	1560	1560	1560		1465.794	21	1.365
2019-07-11		9967 etc rela	堺商事	1539	1539	1539	1539		1446.062	9	0.588
2019-07-10		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-07-09		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-07-08		9967 etc rela	堺商事	1560	1530	1560	1530		1437.606	-30	-1.923
2019-07-05		9967 etc rela	堺商事	1560	1560	1560	1560		1465.794	0	0
2019-07-04		9967 etc rela	堺商事	1560	1560	1560	1560		1465.794	0	0
2019-07-03		9967 etc rela	堺商事	1560	1555	1556	1560		1465.794	4	0.257
2019-07-02		9967 etc rela	堺商事	1556	1556	1556	1556		1462.036	0	0
2019-07-01		9967 etc rela	堺商事	1565	1556	1565	1556		1462.036	-40	-2.506
2019-06-28		9967 etc rela	堺商事	1596	1596	1596	1596		1499.62	30	1.916
2019-06-27		9967 etc rela	堺商事	1566	1566	1566	1566		1471.432	-12	-0.76
2019-06-26		9967 etc rela	堺商事	1578	1578	1578	1578		1482.707	0	0
2019-06-25		9967 etc rela	堺商事	1594	1578	1594	1578		1482.707	28	1.806
2019-06-24		9967 etc rela	堺商事	1550	1550	1550	1550		1456.398	0	0
2019-06-21		9967 etc rela	堺商事	1550	1550	1550	1550		1456.398	17	1.109
2019-06-20		9967 etc rela	堺商事	1533	1518	1518	1533		1440.424	15	0.988
2019-06-19		9967 etc rela	堺商事	1527	1518	1527	1518		1426.33	-9	-0.589
2019-06-18		9967 etc rela	堺商事	1527	1527	1527	1527		1434.787	-4	-0.261
2019-06-17		9967 etc rela	堺商事	1531	1531	1531	1531		1438.545	0	0
2019-06-14		9967 etc rela	堺商事	1575	1522	1549	1531		1438.545	-18	-1.162
2019-06-13		9967 etc rela	堺商事	1549	1549	1549	1549		1455.458	0	0
2019-06-12		9967 etc rela	堺商事	1549	1549	1549	1549		1455.458	0	0
2019-06-11		9967 etc rela	堺商事	1549	1549	1549	1549		1455.458	19	1.242
2019-06-10		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-06-07		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-06-06		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-06-05		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-06-04		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-06-03		9967 etc rela	堺商事	1530	1530	1530	1530		1437.606	0	0
2019-05-31		9967 etc rela	堺商事	1539	1530	1539	1530		1437.606	-9	-0.585
2019-05-30		9967 etc rela	堺商事	1539	1539	1539	1539		1446.062	0	0
2019-05-29		9967 etc rela	堺商事	1539	1530	1530	1539		1446.062	9	0.588
2019-05-28		9967 etc rela	堺商事	1561	1530	1561	1530		1437.606	-31	-1.986
2019-05-27		9967 etc rela	堺商事	1561	1544	1555	1561		1466.734	6	0.386
2019-05-24		9967 etc rela	堺商事	1570	1531	1570	1555		1461.096	0	0
2019-05-23		9967 etc rela	堺商事	1555	1555	1555	1555		1461.096	-14	-0.892
2019-05-22		9967 etc rela	堺商事	1569	1569	1569	1569		1474.25	19	1.226
2019-05-21		9967 etc rela	堺商事	1570	1550	1570	1550		1456.398	-20	-1.274
2019-05-20		9967 etc rela	堺商事	1570	1570	1570	1570		1475.19	0	0
2019-05-17		9967 etc rela	堺商事	1570	1570	1570	1570		1475.19	0	0
2019-05-16		9967 etc rela	堺商事	1570	1570	1570	1570		1475.19	0	0
2019-05-15		9967 etc rela	堺商事	1570	1536	1570	1570		1475.19	0	0
2019-05-14		9967 etc rela	堺商事	1570	1570	1570	1570		1475.19	0	0
2019-05-13		9967 etc rela	堺商事	1571	1536	1536	1570		1475.19	-46	-2.847
2019-05-10		9967 etc rela	堺商事	1632	1616	1632	1616		1518.412	-16	-0.98
2019-05-09		9967 etc rela	堺商事	1660	1632	1660	1632		1533.446	-28	-1.687
2019-05-08		9967 etc rela	堺商事	1660	1660	1660	1660		1559.755	0	0
2019-05-07		9967 etc rela	堺商事	1660	1616	1616	1660		1559.755	44	2.723
2019-04-26		9967 etc rela	堺商事	1616	1616	1616	1616		1518.412	16	1
2019-04-25		9967 etc rela	堺商事	1629	1600	1629	1600		1503.379	0	0
2019-04-24		9967 etc rela	堺商事	1604	1600	1604	1600		1503.379	19	1.202
2019-04-23		9967 etc rela	堺商事	1582	1575	1575	1581		1485.526	0	0
2019-04-22		9967 etc rela	堺商事	1581	1561	1562	1581		1485.526	36	2.33
2019-04-19		9967 etc rela	堺商事	1545	1545	1545	1545		1451.7	7	0.455
2019-04-18		9967 etc rela	堺商事	1538	1538	1538	1538		1445.122	8	0.523
2019-04-17		9967 etc rela	堺商事	1585	1440	1585	1530		1437.606	-80	-4.969
2019-04-16		9967 etc rela	堺商事	1614	1610	1613	1610		1512.775	30	1.899
2019-04-15		9967 etc rela	堺商事	1580	1580	1580	1580		1484.586	0	0
2019-04-12		9967 etc rela	堺商事	1580	1580	1580	1580		1484.586	0	0
2019-04-11		9967 etc rela	堺商事	1580	1580	1580	1580		1484.586	0	0
2019-04-10		9967 etc rela	堺商事	1580	1580	1580	1580		1484.586	0	0
2019-04-09		9967 etc rela	堺商事	1580	1580	1580	1580		1484.586	-6	-0.378
2019-04-08		9967 etc rela	堺商事	1586	1586	1586	1586		1490.224	0	0
2019-04-05		9967 etc rela	堺商事	1586	1586	1586	1586		1490.224	-30	-1.856
2019-04-04		9967 etc rela	堺商事	1616	1616	1616	1616		1518.412	0	0
2019-04-03		9967 etc rela	堺商事	1616	1616	1616	1616		1518.412	0	0
2019-04-02		9967 etc rela	堺商事	1616	1616	1616	1616		1518.412	0	0
2019-04-01		9967 etc rela	堺商事	1616	1616	1616	1616		1518.412	32	2.02
2019-03-29		9967 etc rela	堺商事	1584	1584	1584	1584		1488.345	0	0
2019-03-28		9967 etc rela	堺商事	1584	1584	1584	1584		1488.345	-16	-1
2019-03-27		9967 etc rela	堺商事	1600	1600	1600	1600		1503.379	0	0
2019-03-26		9967 etc rela	堺商事	1601	1586	1586	1600		1475.19	8	0.503
2019-03-25		9967 etc rela	堺商事	1592	1586	1586	1592		1467.814	-47	-2.868
2019-03-22		9967 etc rela	堺商事	1639	1639	1639	1639		1511.148	37	2.31
2019-03-20		9967 etc rela	堺商事	1602	1602	1602	1602		1477.034	0	0
2019-03-19		9967 etc rela	堺商事	1602	1602	1602	1602		1477.034	2	0.125
2019-03-18		9967 etc rela	堺商事	1600	1600	1600	1600		1475.19	0	0
2019-03-15		9967 etc rela	堺商事	1600	1600	1600	1600		1475.19	0	0
2019-03-14		9967 etc rela	堺商事	1600	1600	1600	1600		1475.19	-40	-2.439
2019-03-13		9967 etc rela	堺商事	1640	1640	1640	1640		1512.07	64	4.061
2019-03-12		9967 etc rela	堺商事	1576	1576	1576	1576		1453.062	0	0
2019-03-11		9967 etc rela	堺商事	1576	1576	1576	1576		1453.062	0	0
2019-03-08		9967 etc rela	堺商事	1576	1576	1576	1576		1453.062	0	0
2019-03-07		9967 etc rela	堺商事	1576	1576	1576	1576		1453.062	-34	-2.112
2019-03-06		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-03-05		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-03-04		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-03-01		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-02-28		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-02-27		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	0	0
2019-02-26		9967 etc rela	堺商事	1610	1610	1610	1610		1484.41	5	0.312
2019-02-25		9967 etc rela	堺商事	1605	1600	1600	1605		1479.8	-29	-1.775
2019-02-22		9967 etc rela	堺商事	1634	1634	1634	1634		1506.538	0	0
2019-02-21		9967 etc rela	堺商事	1634	1634	1634	1634		1506.538	41	2.574
2019-02-20		9967 etc rela	堺商事	1593	1593	1593	1593		1468.736	0	0
2019-02-19		9967 etc rela	堺商事	1593	1593	1593	1593		1468.736	-2	-0.125
2019-02-18		9967 etc rela	堺商事	1599	1594	1599	1595		1470.58	20	1.27
2019-02-15		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	0	0
2019-02-14		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	0	0
2019-02-13		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	0	0
2019-02-12		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	8	0.511
2019-02-08		9967 etc rela	堺商事	1650	1560	1650	1567		1444.764	-33	-2.062
2019-02-07		9967 etc rela	堺商事	1680	1550	1575	1600		1475.19	38	2.433
2019-02-06		9967 etc rela	堺商事	1562	1562	1562	1562		1440.154	0	0
2019-02-05		9967 etc rela	堺商事	1562	1521	1521	1562		1440.154	46	3.034
2019-02-04		9967 etc rela	堺商事	1516	1516	1516	1516		1397.743	0	0
2019-02-01		9967 etc rela	堺商事	1516	1516	1516	1516		1397.743	0	0
2019-01-31		9967 etc rela	堺商事	1516	1516	1516	1516		1397.743	-56	-3.562
2019-01-30		9967 etc rela	堺商事	1572	1572	1572	1572		1449.374	0	0
2019-01-29		9967 etc rela	堺商事	1597	1572	1597	1572		1449.374	1	0.064
2019-01-28		9967 etc rela	堺商事	1571	1571	1571	1571		1448.452	0	0
2019-01-25		9967 etc rela	堺商事	1571	1571	1571	1571		1448.452	0	0
2019-01-24		9967 etc rela	堺商事	1571	1570	1570	1571		1448.452	36	2.345
2019-01-23		9967 etc rela	堺商事	1535	1535	1535	1535		1415.26	0	0
2019-01-22		9967 etc rela	堺商事	1535	1535	1535	1535		1415.26	-29	-1.854
2019-01-21		9967 etc rela	堺商事	1564	1564	1564	1564		1441.998	39	2.557
2019-01-18		9967 etc rela	堺商事	1525	1525	1525	1525		1406.041	0	0
2019-01-17		9967 etc rela	堺商事	1525	1525	1525	1525		1406.041	0	0
2019-01-16		9967 etc rela	堺商事	1525	1525	1525	1525		1406.041	1	0.066
2019-01-15		9967 etc rela	堺商事	1524	1524	1524	1524		1405.119	0	0
2019-01-11		9967 etc rela	堺商事	1524	1524	1524	1524		1405.119	0	0
2019-01-10		9967 etc rela	堺商事	1524	1524	1524	1524		1405.119	24	1.6
2019-01-09		9967 etc rela	堺商事	1500	1500	1500	1500		1382.991	27	1.833
2019-01-08		9967 etc rela	堺商事	1474	1473	1474	1473		1358.097	-1	-0.068
2019-01-07		9967 etc rela	堺商事	1476	1474	1476	1474		1359.019	0	0
2019-01-04		9967 etc rela	堺商事	1474	1474	1474	1474		1359.019	24	1.655
2018-12-31		9967 etc rela	堺商事	1450	1450	1450	1450		1336.891	0	0
2018-12-28		9967 etc rela	堺商事	1450	1450	1450	1450		1336.891	0	0
2018-12-27		9967 etc rela	堺商事	1488	1450	1488	1450		1336.891	20	1.399
2018-12-26		9967 etc rela	堺商事	1500	1404	1500	1430		1318.451	-50	-3.378
2018-12-25		9967 etc rela	堺商事	1480	1480	1480	1480		1364.551	0	0
2018-12-24		9967 etc rela	堺商事	1480	1480	1480	1480		1364.551	0	0
2018-12-21		9967 etc rela	堺商事	1561	1410	1561	1480		1364.551	19	1.3
2018-12-20		9967 etc rela	堺商事	1546	1460	1546	1461		1347.033	-85	-5.498
2018-12-19		9967 etc rela	堺商事	1546	1546	1546	1546		1425.402	0	0
2018-12-18		9967 etc rela	堺商事	1546	1546	1546	1546		1425.402	-44	-2.767
2018-12-17		9967 etc rela	堺商事	1590	1590	1590	1590		1465.97	0	0
2018-12-14		9967 etc rela	堺商事	1590	1590	1590	1590		1465.97	-1	-0.063
2018-12-13		9967 etc rela	堺商事	1591	1591	1591	1591		1466.892	-8	-0.5
2018-12-12		9967 etc rela	堺商事	1599	1599	1599	1599		1474.268	0	0
2018-12-11		9967 etc rela	堺商事	1599	1599	1599	1599		1474.268	29	1.847
2018-12-10		9967 etc rela	堺商事	1587	1550	1587	1570		1447.53	-34	-2.12
2018-12-07		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-12-06		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	15	0.944
2018-12-05		9967 etc rela	堺商事	1589	1589	1589	1589		1465.048	-17	-1.059
2018-12-04		9967 etc rela	堺商事	1606	1606	1606	1606		1480.722	2	0.125
2018-12-03		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-11-30		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-11-29		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-11-28		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-11-27		9967 etc rela	堺商事	1604	1604	1604	1604		1478.878	0	0
2018-11-26		9967 etc rela	堺商事	1604	1576	1576	1604		1478.878	29	1.841
2018-11-23		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	0	0
2018-11-22		9967 etc rela	堺商事	1575	1575	1575	1575		1452.14	0	0
2018-11-21		9967 etc rela	堺商事	1610	1575	1610	1575		1452.14	-19	-1.192
2018-11-20		9967 etc rela	堺商事	1594	1594	1594	1594		1469.658	0	0
2018-11-19		9967 etc rela	堺商事	1594	1594	1594	1594		1469.658	-17	-1.055
2018-11-16		9967 etc rela	堺商事	1611	1611	1611	1611		1485.332	0	0
2018-11-15		9967 etc rela	堺商事	1611	1611	1611	1611		1485.332	-5	-0.309
2018-11-14		9967 etc rela	堺商事	1616	1616	1616	1616		1489.942	0	0
2018-11-13		9967 etc rela	堺商事	1616	1616	1616	1616		1489.942	0	0
2018-11-12		9967 etc rela	堺商事	1631	1616	1630	1616		1489.942	-10	-0.615
2018-11-09		9967 etc rela	堺商事	1626	1626	1626	1626		1499.162	0	0
2018-11-08		9967 etc rela	堺商事	1637	1624	1624	1626		1499.162	-50	-2.983
2018-11-07		9967 etc rela	堺商事	1713	1619	1633	1676		1545.261	74	4.619
2018-11-06		9967 etc rela	堺商事	1602	1602	1602	1602		1477.034	37	2.364
2018-11-05		9967 etc rela	堺商事	1565	1565	1565	1565		1442.92	0	0
2018-11-02		9967 etc rela	堺商事	1600	1563	1563	1565		1442.92	13	0.838
2018-11-01		9967 etc rela	堺商事	1552	1552	1552	1552		1430.934	0	0
2018-10-31		9967 etc rela	堺商事	1552	1552	1552	1552		1430.934	0	0
2018-10-30		9967 etc rela	堺商事	1552	1552	1552	1552		1430.934	0	0
2018-10-29		9967 etc rela	堺商事	1552	1552	1552	1552		1430.934	2	0.129
2018-10-26		9967 etc rela	堺商事	1601	1550	1601	1550		1429.09	-90	-5.488
2018-10-25		9967 etc rela	堺商事	1640	1640	1640	1640		1512.07	0	0
2018-10-24		9967 etc rela	堺商事	1640	1640	1640	1640		1512.07	23	1.422
2018-10-23		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-22		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-19		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-18		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-17		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-16		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	0	0
2018-10-15		9967 etc rela	堺商事	1617	1617	1617	1617		1490.864	13	0.81
2018-10-12		9967 etc rela	堺商事	1620	1604	1620	1604		1478.878	-17	-1.049
2018-10-11		9967 etc rela	堺商事	1635	1611	1635	1621		1494.552	-25	-1.519
2018-10-10		9967 etc rela	堺商事	1646	1646	1646	1646		1517.602	0	0
2018-10-09		9967 etc rela	堺商事	1646	1646	1646	1646		1517.602	1	0.061
2018-10-08		9967 etc rela	堺商事	1645	1645	1645	1645		1516.68	0	0
2018-10-05		9967 etc rela	堺商事	1652	1640	1648	1645		1516.68	-2	-0.121
2018-10-04		9967 etc rela	堺商事	1703	1647	1703	1647		1518.524	-133	-7.472
2018-10-03		9967 etc rela	堺商事	1780	1694	1720	1780		1641.149	44	2.535
2018-10-02		9967 etc rela	堺商事	1770	1736	1770	1736		1600.581	-14	-0.8
2018-10-01		9967 etc rela	堺商事	1760	1720	1731	1750		1613.489	25	1.449
2018-09-28		9967 etc rela	堺商事	1725	1710	1710	1725		1590.439	18	1.054
2018-09-27		9967 etc rela	堺商事	1720	1701	1705	1707		1573.844	37	2.216
2018-09-26		9967 etc rela	堺商事	1670	1670	1670	1670		1539.73	0	0
2018-09-25		9967 etc rela	堺商事	1670	1670	1670	1670		1521.29	0	0
2018-09-24		9967 etc rela	堺商事	1670	1670	1670	1670		1521.29	0	0
2018-09-21		9967 etc rela	堺商事	1680	1660	1661	1670		1521.29	38	2.328
2018-09-20		9967 etc rela	堺商事	1632	1632	1632	1632		1486.674	0	0
2018-09-19		9967 etc rela	堺商事	1641	1632	1634	1632		1486.674	2	0.123
2018-09-18		9967 etc rela	堺商事	1630	1630	1630	1630		1484.852	0	0
2018-09-17		9967 etc rela	堺商事	1630	1630	1630	1630		1484.852	0	0
2018-09-14		9967 etc rela	堺商事	1630	1630	1630	1630		1484.852	-3	-0.184
2018-09-13		9967 etc rela	堺商事	1633	1633	1633	1633		1487.584	0	0
2018-09-12		9967 etc rela	堺商事	1633	1633	1633	1633		1487.584	0	0
2018-09-11		9967 etc rela	堺商事	1635	1620	1626	1633		1487.584	-67	-3.941
2018-09-10		9967 etc rela	堺商事	1700	1700	1700	1700		1548.618	0	0
2018-09-07		9967 etc rela	堺商事	1700	1700	1700	1700		1548.618	0	0
2018-09-06		9967 etc rela	堺商事	1700	1700	1700	1700		1548.618	0	0
2018-09-05		9967 etc rela	堺商事	1700	1700	1700	1700		1548.618	0	0
2018-09-04		9967 etc rela	堺商事	1700	1700	1700	1700		1548.618	0	0
2018-09-03		9967 etc rela	堺商事	1721	1700	1700	1700		1548.618	0	0
2018-08-31		9967 etc rela	堺商事	1700	1659	1699	1700		1548.618	2	0.118
2018-08-30		9967 etc rela	堺商事	1698	1670	1672	1698		1546.796	43	2.598
2018-08-29		9967 etc rela	堺商事	1658	1631	1631	1655		1507.625	35	2.16
2018-08-28		9967 etc rela	堺商事	1620	1611	1611	1620		1475.742	22	1.377
2018-08-27		9967 etc rela	堺商事	1598	1598	1598	1598		1455.701	0	0
2018-08-24		9967 etc rela	堺商事	1598	1598	1598	1598		1455.701	0	0
2018-08-23		9967 etc rela	堺商事	1598	1598	1598	1598		1455.701	13	0.82
2018-08-22		9967 etc rela	堺商事	1585	1585	1585	1585		1443.859	0	0
2018-08-21		9967 etc rela	堺商事	1585	1585	1585	1585		1443.859	0	0
2018-08-20		9967 etc rela	堺商事	1585	1585	1585	1585		1443.859	0	0
2018-08-17		9967 etc rela	堺商事	1590	1585	1586	1585		1443.859	-16	-0.999
2018-08-16		9967 etc rela	堺商事	1601	1601	1601	1601		1458.434	0	0
2018-08-15		9967 etc rela	堺商事	1601	1601	1601	1601		1458.434	-37	-2.259
2018-08-14		9967 etc rela	堺商事	1638	1638	1638	1638		1492.139	0	0
2018-08-13		9967 etc rela	堺商事	1638	1638	1638	1638		1492.139	0	0
2018-08-10		9967 etc rela	堺商事	1638	1638	1638	1638		1492.139	0	0
2018-08-09		9967 etc rela	堺商事	1657	1635	1657	1638		1492.139	-19	-1.147
2018-08-08		9967 etc rela	堺商事	1705	1652	1705	1657		1509.448	-47	-2.758
2018-08-07		9967 etc rela	堺商事	1720	1640	1640	1704		1552.262	64	3.902
2018-08-06		9967 etc rela	堺商事	1640	1640	1640	1640		1493.961	0	0
2018-08-03		9967 etc rela	堺商事	1640	1640	1640	1640		1493.961	0	0
2018-08-02		9967 etc rela	堺商事	1660	1635	1660	1640		1493.961	-19	-1.145
2018-08-01		9967 etc rela	堺商事	1660	1636	1660	1659		1511.269	14	0.851
2018-07-31		9967 etc rela	堺商事	1645	1645	1645	1645		1498.516	0	0
2018-07-30		9967 etc rela	堺商事	1645	1645	1645	1645		1498.516	0	0
2018-07-27		9967 etc rela	堺商事	1646	1645	1646	1645		1498.516	0	0
2018-07-26		9967 etc rela	堺商事	1672	1632	1632	1645		1498.516	13	0.797
2018-07-25		9967 etc rela	堺商事	1677	1632	1677	1632		1486.674	-1	-0.061
2018-07-24		9967 etc rela	堺商事	1633	1633	1633	1633		1487.584	10	0.616
2018-07-23		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-20		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-19		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-18		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-17		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-16		9967 etc rela	堺商事	1623	1623	1623	1623		1478.475	0	0
2018-07-13		9967 etc rela	堺商事	1653	1622	1653	1623		1478.475	-29	-1.755
2018-07-12		9967 etc rela	堺商事	1653	1652	1653	1652		1504.893	27	1.662
2018-07-11		9967 etc rela	堺商事	1625	1625	1625	1625		1480.297	0	0
2018-07-10		9967 etc rela	堺商事	1625	1625	1625	1625		1480.297	0	0
2018-07-09		9967 etc rela	堺商事	1638	1625	1638	1625		1480.297	1	0.062
2018-07-06		9967 etc rela	堺商事	1624	1601	1624	1624		1479.386	2	0.123
2018-07-05		9967 etc rela	堺商事	1679	1621	1657	1622		1477.564	-33	-1.994
2018-07-04		9967 etc rela	堺商事	1655	1655	1655	1655		1507.625	0	0
2018-07-03		9967 etc rela	堺商事	1677	1650	1677	1655		1507.625	-11	-0.66
2018-07-02		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-29		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-28		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-27		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-26		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-25		9967 etc rela	堺商事	1666	1666	1666	1666		1517.646	0	0
2018-06-22		9967 etc rela	堺商事	1666	1648	1648	1666		1517.646	26	1.585
2018-06-21		9967 etc rela	堺商事	1640	1639	1639	1640		1493.961	1	0.061
2018-06-20		9967 etc rela	堺商事	1639	1626	1626	1639		1493.05	15	0.924
2018-06-19		9967 etc rela	堺商事	1626	1624	1626	1624		1479.386	-1	-0.062
2018-06-18		9967 etc rela	堺商事	1625	1625	1625	1625		1480.297	0	0
2018-06-15		9967 etc rela	堺商事	1625	1624	1625	1625		1480.297	20	1.246
2018-06-14		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-13		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-12		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-11		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-08		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-07		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-06		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-05		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-04		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-06-01		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-05-31		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-05-30		9967 etc rela	堺商事	1606	1605	1606	1605		1462.078	-2	-0.124
2018-05-29		9967 etc rela	堺商事	1653	1605	1653	1607		1463.9	-8	-0.495
2018-05-28		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-25		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-24		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-23		9967 etc rela	堺商事	1620	1615	1620	1615		1471.187	-5	-0.309
2018-05-22		9967 etc rela	堺商事	1657	1620	1657	1620		1475.742	-8	-0.491
2018-05-21		9967 etc rela	堺商事	1644	1628	1644	1628		1483.03	1	0.061
2018-05-18		9967 etc rela	堺商事	1640	1623	1640	1627		1482.119	-14	-0.853
2018-05-17		9967 etc rela	堺商事	1681	1641	1681	1641		1494.872	26	1.61
2018-05-16		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-15		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-14		9967 etc rela	堺商事	1615	1615	1615	1615		1471.187	0	0
2018-05-11		9967 etc rela	堺商事	1648	1607	1648	1615		1471.187	7	0.435
2018-05-10		9967 etc rela	堺商事	1665	1599	1620	1608		1464.811	-8	-0.495
2018-05-09		9967 etc rela	堺商事	1616	1610	1610	1616		1472.098	16	1
2018-05-08		9967 etc rela	堺商事	1600	1600	1600	1600		1457.523	22	1.394
2018-05-07		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-05-04		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-05-03		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-05-02		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-05-01		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-30		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-27		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-26		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-25		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-24		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-23		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-20		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	0	0
2018-04-19		9967 etc rela	堺商事	1578	1578	1578	1578		1437.482	-12	-0.755
2018-04-18		9967 etc rela	堺商事	1590	1590	1590	1590		1448.414	0	0
2018-04-17		9967 etc rela	堺商事	1590	1590	1590	1590		1448.414	0	0
2018-04-16		9967 etc rela	堺商事	1600	1590	1600	1590		1448.414	-15	-0.935
2018-04-13		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-04-12		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-04-11		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	0	0
2018-04-10		9967 etc rela	堺商事	1605	1605	1605	1605		1462.078	14	0.88
2018-04-09		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-04-06		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-04-05		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-04-04		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-04-03		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-04-02		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-03-30		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-03-29		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-03-28		9967 etc rela	堺商事	1591	1591	1591	1591		1449.325	0	0
2018-03-27		9967 etc rela	堺商事	1592	1591	1592	1591		1431.106	-16	-0.996
2018-03-26		9967 etc rela	堺商事	1607	1607	1607	1607		1445.497	0	0
2018-03-23		9967 etc rela	堺商事	1655	1605	1655	1607		1445.497	-8	-0.495
2018-03-22		9967 etc rela	堺商事	1615	1615	1615	1615		1452.693	0	0
2018-03-21		9967 etc rela	堺商事	1615	1615	1615	1615		1452.693	0	0
2018-03-20		9967 etc rela	堺商事	1615	1615	1615	1615		1452.693	0	0
2018-03-19		9967 etc rela	堺商事	1630	1615	1630	1615		1452.693	-16	-0.981
2018-03-16		9967 etc rela	堺商事	1636	1628	1636	1631		1467.086	-45	-2.685
2018-03-15		9967 etc rela	堺商事	1676	1625	1627	1676		1507.563	49	3.012
2018-03-14		9967 etc rela	堺商事	1627	1627	1627	1627		1463.487	0	0
2018-03-13		9967 etc rela	堺商事	1627	1627	1627	1627		1463.487	0	0
2018-03-12		9967 etc rela	堺商事	1627	1627	1627	1627		1463.487	0	0
2018-03-09		9967 etc rela	堺商事	1629	1627	1629	1627		1463.487	36	2.263
2018-03-08		9967 etc rela	堺商事	1591	1591	1591	1591		1431.106	0	0
2018-03-07		9967 etc rela	堺商事	1591	1591	1591	1591		1431.106	0	0
2018-03-06		9967 etc rela	堺商事	1591	1591	1591	1591		1431.106	0	0
2018-03-05		9967 etc rela	堺商事	1608	1591	1608	1591		1431.106	-16	-0.996
2018-03-02		9967 etc rela	堺商事	1607	1607	1607	1607		1445.497	0	0
2018-03-01		9967 etc rela	堺商事	1607	1607	1607	1607		1445.497	-25	-1.532
2018-02-28		9967 etc rela	堺商事	1642	1632	1642	1632		1467.985	7	0.431
2018-02-27		9967 etc rela	堺商事	1625	1603	1603	1625		1461.688	0	0
2018-02-26		9967 etc rela	堺商事	1625	1625	1625	1625		1461.688	0	0
2018-02-23		9967 etc rela	堺商事	1625	1625	1625	1625		1461.688	0	0
2018-02-22		9967 etc rela	堺商事	1625	1625	1625	1625		1461.688	0	0
2018-02-21		9967 etc rela	堺商事	1625	1625	1625	1625		1461.688	17	1.057
2018-02-20		9967 etc rela	堺商事	1608	1608	1608	1608		1446.397	12	0.752
2018-02-19		9967 etc rela	堺商事	1596	1596	1596	1596		1435.603	-4	-0.25
2018-02-16		9967 etc rela	堺商事	1600	1600	1600	1600		1439.201	0	0
2018-02-15		9967 etc rela	堺商事	1600	1600	1600	1600		1439.201	0	0
2018-02-14		9967 etc rela	堺商事	1603	1600	1603	1600		1439.201	10	0.629
2018-02-13		9967 etc rela	堺商事	1630	1575	1630	1590		1430.206	-30	-1.852
2018-02-12		9967 etc rela	堺商事	1620	1620	1620	1620		1457.191	0	0
2018-02-09		9967 etc rela	堺商事	1620	1580	1618	1620		1457.191	-34	-2.056
2018-02-08		9967 etc rela	堺商事	1654	1631	1654	1654		1487.774	0	0
2018-02-07		9967 etc rela	堺商事	1679	1654	1679	1654		1487.774	54	3.375
2018-02-06		9967 etc rela	堺商事	1683	1561	1683	1600		1439.201	-105	-6.158
2018-02-05		9967 etc rela	堺商事	1705	1705	1705	1705		1533.649	0	0
2018-02-02		9967 etc rela	堺商事	1705	1705	1705	1705		1533.649	-14	-0.814
2018-02-01		9967 etc rela	堺商事	1719	1719	1719	1719		1546.241	0	0
2018-01-31		9967 etc rela	堺商事	1719	1717	1718	1719		1546.241	1	0.058
2018-01-30		9967 etc rela	堺商事	1720	1706	1706	1718		1545.342	12	0.703
2018-01-29		9967 etc rela	堺商事	1708	1706	1708	1706		1534.548	-10	-0.583
2018-01-26		9967 etc rela	堺商事	1716	1716	1716	1716		1543.543	0	0
2018-01-25		9967 etc rela	堺商事	1717	1716	1716	1716		1543.543	0	0
2018-01-24		9967 etc rela	堺商事	1716	1716	1716	1716		1543.543	0	0
2018-01-23		9967 etc rela	堺商事	1737	1716	1726	1716		1543.543	-10	-0.579
2018-01-22		9967 etc rela	堺商事	1726	1721	1721	1726		1552.538	8	0.466
2018-01-19		9967 etc rela	堺商事	1718	1718	1718	1718		1545.342	2	0.117
2018-01-18		9967 etc rela	堺商事	1716	1716	1716	1716		1543.543	0	0
2018-01-17		9967 etc rela	堺商事	1716	1715	1715	1716		1543.543	6	0.351
2018-01-16		9967 etc rela	堺商事	1710	1695	1695	1710		1538.146	60	3.636
2018-01-15		9967 etc rela	堺商事	1650	1650	1650	1650		1484.176	0	0
2018-01-12		9967 etc rela	堺商事	1650	1650	1650	1650		1484.176	0	0
2018-01-11		9967 etc rela	堺商事	1650	1650	1650	1650		1484.176	0	0
2018-01-10		9967 etc rela	堺商事	1650	1650	1650	1650		1484.176	-6	-0.362
2018-01-09		9967 etc rela	堺商事	1659	1647	1647	1656		1489.573	10	0.608
2018-01-08		9967 etc rela	堺商事	1646	1646	1646	1646		1480.578	0	0
2018-01-05		9967 etc rela	堺商事	1646	1646	1646	1646		1480.578	0	0
2018-01-04		9967 etc rela	堺商事	1651	1646	1651	1646		1480.578	-9	-0.544
2018-01-03		9967 etc rela	堺商事	1655	1655	1655	1655		1488.673	0	0
2018-01-02		9967 etc rela	堺商事	1655	1655	1655	1655		1488.673	0	0
2018-01-01		9967 etc rela	堺商事	1655	1655	1655	1655		1488.673	0	0