2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,12180,12000,13700,11900,1663774,21127959760,00,0.00,N,2,210,
|
|
|
|
|
20250131,11970,11550,12340,11480,258882,3095493220,00,0.00,N,2,470,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11500,11560,11980,11240,455714,5276424590,00,0.00,N,5,-60,
|
|
|
|
|
20250113,11560,11840,13350,11430,3102362,38613950990,00,0.00,N,5,-300,
|
|
|
|
|
20250106,11860,10440,14230,10330,12382344,157623539450,00,0.00,N,2,1340,
|
|
|
|
|
20241230,10520,8500,11570,8440,1942629,20523530740,00,0.00,N,2,2020,
|
|
|
|
|
20241223,8500,9320,9530,8410,107582,965537280,00,0.00,N,5,-960,
|
|
|
|
|
20241216,9460,8930,11280,8900,946821,9670903050,00,0.00,N,2,550,
|
|
|
|
|
20241209,8910,8080,8950,7660,52648,427288910,00,0.00,N,2,590,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8320,9110,9150,8160,82164,695741230,00,0.00,N,5,-780,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,9100,8930,9410,8820,50576,460845770,00,0.00,N,2,210,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8890,8900,10190,8790,195387,1853653110,00,0.00,N,5,-10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8900,9560,9740,8360,157835,1405093910,00,0.00,N,5,-710,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9610,9400,9700,9280,25124,239670590,00,0.00,N,2,240,
|
|
|
|
|
20241028,9370,9360,9720,9180,31265,292196060,00,0.00,N,2,50,
|
|
|
|
|
20241021,9320,9550,9730,9100,35156,332409640,00,0.00,N,5,-320,
|
|
|
|
|
20241014,9640,9870,11700,9400,885041,9679590050,00,0.00,N,5,-220,
|
|
|
|
|
20241007,9860,10000,10150,9800,19721,195400720,00,0.00,N,5,-120,
|
|
|
|
|
20240930,9980,10330,10680,9750,14461,147515510,00,0.00,N,5,-350,
|
|
|
|
|
20240923,10330,10000,10690,9780,31705,324257990,00,0.00,N,2,330,
|
|
|
|
|
20240919,10000,9980,10100,9810,13359,132319580,00,0.00,N,5,-40,
|
|
|
|
|
20240909,10040,9050,11400,9050,236262,2438085110,00,0.00,N,2,590,
|
|
|
|
|
20240902,9450,10440,10600,9280,35463,350664530,00,0.00,N,5,-1090,
|
|
|
|
|
20240826,10540,10530,10620,10120,15184,157697850,00,0.00,N,2,10,
|
|
|
|
|
20240819,10530,10470,10990,10200,51784,546738140,00,0.00,N,2,30,
|
|
|
|
|
20240812,10500,9490,10500,9370,70867,697081310,00,0.00,N,2,800,
|
|
|
|
|
20240805,9700,10570,10990,8510,208343,1874971700,00,0.00,N,5,-1320,
|
|
|
|
|
20240729,11020,11030,11310,10700,43116,469579660,00,0.00,N,5,-10,
|
|
|
|
|
20240722,11030,12000,12150,10460,81207,896593060,00,0.00,N,5,-1040,
|
|
|
|
|
20240715,12070,12700,13360,11900,61934,767237550,00,0.00,N,5,-640,
|
|
|
|
|
20240708,12710,12530,12760,12220,21660,270898360,00,0.00,N,2,310,
|
|
|
|
|
20240701,12400,12610,12610,12170,42269,522135290,00,0.00,N,5,-210,
|
|
|
|
|
20240624,12610,12790,12930,12210,83163,1040826820,00,0.00,N,5,-210,
|
|
|
|
|
20240617,12820,13500,13630,12710,82871,1077781360,00,0.00,N,5,-790,
|
|
|
|
|
20240610,13610,14100,18370,13500,1531872,24569288430,00,0.00,N,5,-590,
|
|
|
|
|
20240603,14200,14120,14730,13940,36152,517255830,00,0.00,N,2,80,
|
|
|
|
|
20240527,14120,14240,14270,14030,28031,395469410,00,0.00,N,3,0,
|
|
|
|
|
20240520,14120,14550,14850,13810,118380,1697417940,00,0.00,N,5,-270,
|
|
|
|
|
20240513,14390,14290,14840,14160,54932,795627440,00,0.00,N,2,120,
|
|
|
|
|
20240507,14270,14620,16090,14240,389453,5927436030,00,0.00,N,5,-150,
|
|
|
|
|
20240429,14420,14050,14840,13800,53541,769545140,00,0.00,N,2,460,
|
|
|
|
|
20240422,13960,14090,14250,13710,38065,531430870,00,0.00,N,3,0,
|
|
|
|
|
20240415,13960,14420,14740,13670,82382,1167759420,00,0.00,N,5,-490,
|
|
|
|
|
20240408,14450,15260,15350,14150,73094,1072180590,00,0.00,N,5,-770,
|
|
|
|
|
20240401,15220,15100,17640,14750,1035936,17071413720,00,0.00,N,2,80,
|
|
|
|
|
20240325,15140,15300,15690,15010,55751,849866230,00,0.00,N,5,-160,
|
|
|
|
|
20240318,15300,16000,16000,14890,100204,1539780650,00,0.00,N,5,-500,
|
|
|
|
|
20240311,15800,14490,16170,14300,233217,3617307380,00,0.00,N,2,1210,
|
|
|
|
|
20240304,14590,15390,15640,14410,98008,1454538510,00,0.00,N,5,-900,
|
|
|
|
|
20240226,15490,16070,16160,15300,55389,864393290,00,0.00,N,5,-710,
|
|
|
|
|
20240219,16200,16390,16960,16100,119174,1955367510,00,0.00,N,5,-390,
|
|
|
|
|
20240213,16590,16040,16780,16040,95505,1574096190,00,0.00,N,2,740,
|
|
|
|
|
20240205,15850,16190,16230,15290,109501,1719938760,00,0.00,N,5,-340,
|
|
|
|
|
20240129,16190,19650,19660,15520,687277,12328498670,00,0.00,N,5,-3710,
|
|
|
|
|
20240122,19900,17050,20900,16770,1343413,25287888230,00,0.00,N,2,3070,
|
|
|
|
|
20240115,16830,16850,17460,16420,240307,4069648710,00,0.00,N,2,30,
|
|
|
|
|
20240108,16800,18320,19650,16700,1934482,35346539600,00,0.00,N,2,590,
|
|
|
|
|
20240102,16210,15320,18140,14370,517709,8778804720,00,0.00,N,2,1000,
|
|
|
|
|
20231226,15210,15090,15450,14780,32515,488906110,00,0.00,N,2,120,
|
|
|
|
|
20231218,15090,14750,15700,14600,75771,1140748530,00,0.00,N,2,490,
|
|
|
|
|
20231211,14600,14700,15090,14300,55136,809807530,00,0.00,N,5,-50,
|
|
|
|
|
20231204,14650,15300,15650,14480,77249,1157229500,00,0.00,N,5,-300,
|
|
|
|
|
20231127,14950,15510,15600,14770,67868,1026805340,00,0.00,N,5,-560,
|
|
|
|
|
20231120,15510,15570,16090,15410,42217,659694490,00,0.00,N,5,-60,
|
|
|
|
|
20231113,15570,15400,16240,14720,92225,1429762790,00,0.00,N,2,470,
|
|
|
|
|
20231106,15100,15520,16200,14900,78332,1225770900,00,0.00,N,5,-300,
|
|
|
|
|
20231030,15400,14090,15450,13740,72145,1043698780,00,0.00,N,2,1350,
|
|
|
|
|
20231023,14050,13320,14800,13220,54058,751741050,00,0.00,N,2,440,
|
|
|
|
|
20231016,13610,15430,15530,13390,60160,859280870,00,0.00,N,5,-1720,
|
|
|
|
|
20231010,15330,14990,15470,14600,32631,490572870,00,0.00,N,2,320,
|
|
|
|
|
20231004,15010,16250,16250,14770,63836,980156190,00,0.00,N,5,-1380,
|
|
|
|
|
20230925,16390,16550,16980,16280,61451,1020267960,00,0.00,N,5,-520,
|
|
|
|
|
20230918,16910,18050,18080,16750,98386,1719836210,00,0.00,N,5,-1150,
|
|
|
|
|
20230911,18060,18610,20000,18000,602363,11890796710,00,0.00,N,5,-660,
|
|
|
|
|
20230904,18720,18900,20500,18070,390554,7391238780,00,0.00,N,5,-100,
|
|
|
|
|
20230828,18820,17500,19860,17370,200789,3784187910,00,0.00,N,2,1320,
|
|
|
|
|
20230821,17500,17360,17790,17000,59726,1038289230,00,0.00,N,2,140,
|
|
|
|
|
20230814,17360,17980,17980,16720,55679,959740910,00,0.00,N,5,-620,
|
|
|
|
|
20230807,17980,17790,18350,17050,79979,1409260630,00,0.00,N,2,190,
|
|
|
|
|
20230731,17790,17200,20000,16920,303645,5661573800,00,0.00,N,2,790,
|
|
|
|
|
20230724,17000,19870,20250,16250,252369,4499388760,00,0.00,N,5,-2670,
|
|
|
|
|
20230717,19670,18170,21450,17400,912410,18165716800,00,0.00,N,2,1500,
|
|
|
|
|
20230710,18170,17620,18840,17100,131594,2374033680,00,0.00,N,2,420,
|
|
|
|
|
20230703,17750,19150,19940,17740,152175,2871990780,00,0.00,N,5,-1450,
|
|
|
|
|
20230626,19200,19550,20150,18750,76468,1485672700,00,0.00,N,5,-350,
|
|
|
|
|
20230619,19550,20400,20400,18940,118072,2321610650,00,0.00,N,5,-750,
|
|
|
|
|
20230612,20300,21650,21700,20150,182312,3778919900,00,0.00,N,5,-1300,
|
|
|
|
|
20230605,21600,21600,22250,20650,181360,3887414750,00,0.00,N,2,750,
|
|
|
|
|
20230530,20850,20750,21750,20700,153753,3266599100,00,0.00,N,2,150,
|
|
|
|
|
20230522,20700,20600,21200,19900,142626,2926459970,00,0.00,N,2,50,
|
|
|
|
|
20230515,20650,20300,20950,18400,232367,4524849880,00,0.00,N,2,450,
|
|
|
|
|
20230508,20200,20950,21350,20050,215461,4446835950,00,0.00,N,5,-700,
|
|
|
|
|
20230502,20900,20250,22700,20100,268286,5755416150,00,0.00,N,2,800,
|
|
|
|
|
20230424,20100,21900,22150,20100,403872,8498699050,00,0.00,N,5,-2050,
|
|
|
|
|
20230417,22150,24350,25100,22000,658016,15591353900,00,0.00,N,5,-1950,
|
|
|
|
|
20230410,24100,24000,24800,23050,735486,17533559950,00,0.00,N,5,-150,
|
|
|
|
|
20230403,24250,26050,27950,24150,1505218,39639556750,00,0.00,N,5,-1950,
|
|
|
|
|
20230327,26200,27800,27900,25650,1223339,32625232450,00,0.00,N,5,-1350,
|
|
|
|
|
20230320,27550,26450,31650,25550,7058836,200991858200,00,0.00,N,2,1950,
|
|
|
|
|
20230313,25600,21550,27000,21100,6989554,174747057650,00,0.00,N,2,3850,
|
|
|
|
|
20230306,21750,23500,23550,21250,371479,8251281050,00,0.00,N,5,-1600,
|
|
|
|
|
20230227,23350,22050,23750,21750,507670,11615902650,00,0.00,N,2,1350,
|
|
|
|
|
20230220,22000,21950,22800,21100,323189,7109248400,00,0.00,N,2,50,
|
|
|
|
|
20230213,21950,22850,24550,21900,862326,20003055050,00,0.00,N,5,-850,
|
|
|
|
|
20230206,22800,23500,24800,22150,1204725,28121922100,00,0.00,N,5,-700,
|
|
|
|
|
20230130,23500,23300,26400,22800,3884545,96023518050,00,0.00,N,2,100,
|
|
|
|
|
20230125,23400,19450,25750,19090,2462558,57703717310,00,0.00,N,2,4550,
|
|
|
|
|
20230116,18850,19000,20600,18700,286695,5644417450,00,0.00,N,5,-100,
|
|
|
|
|
20230109,18950,17900,19500,17750,292845,5476604500,00,0.00,N,2,1050,
|
|
|
|
|
20230102,17900,17600,20200,16300,378029,7052811450,00,0.00,N,2,300,
|
|
|
|
|
20221226,17600,19300,20600,17500,103338,1928111100,00,0.00,N,5,-1500,
|
|
|
|
|
20221219,19100,19700,20200,18850,71396,1393141950,00,0.00,N,5,-600,
|
|
|
|
|
20221212,19700,19750,19950,19400,61468,1206069150,00,0.00,N,5,-50,
|
|
|
|
|
20221205,19750,20550,21100,19600,108145,2210757450,00,0.00,N,5,-650,
|
|
|
|
|
20221128,20400,20550,20650,19500,99355,1992331800,00,0.00,N,5,-150,
|
|
|
|
|
20221121,20550,21400,21700,20250,131538,2719244650,00,0.00,N,5,-1000,
|
|
|
|
|
20221114,21550,22050,22250,20700,233017,5021161750,00,0.00,N,5,-400,
|
|
|
|
|
20221107,21950,22600,24350,21400,604330,13631609750,00,0.00,N,5,-900,
|
|
|
|
|
20221031,22850,21450,24500,21200,760491,17314166200,00,0.00,N,2,1650,
|
|
|
|
|
20221024,21200,23800,23950,20350,676730,14734045050,00,0.00,N,5,-2300,
|
|
|
|
|
20221017,23500,25650,26050,22550,1310744,31801312350,00,0.00,N,5,-3100,
|
|
|
|
|
20221011,26600,30350,33750,26600,5805010,176664512100,00,0.00,N,5,-4300,
|
|
|
|
|
20221007,30900,29500,34700,29500,4824248,157129856200,00,0.00,N,2,30900,
|
