2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,7220,7190,7440,6880,289906,2057745210,00,0.00,N,2,160,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,7060,6810,7450,6600,394126,2788656200,00,0.00,N,2,450,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,6610,6380,6700,5710,651767,4050757580,00,0.00,N,2,30,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6580,6610,6940,6300,330393,2171390240,00,0.00,N,5,-170,
|
|
|
|
|
20250324,6750,7240,7970,6750,752473,5516542260,00,0.00,N,5,-550,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,7300,8270,8460,6880,1554433,11620210345,00,0.00,N,5,-940,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,8240,8140,8580,7730,558199,4567760440,00,0.00,N,2,80,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,8160,8840,8940,8140,709234,6032646760,00,0.00,N,5,-840,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,9000,9800,9870,8580,1619247,15147413700,00,0.00,N,5,-1120,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,10120,12120,12250,9260,2939551,31227874870,00,0.00,N,5,-1930,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,12050,12470,13140,11920,2023920,25271999670,00,0.00,N,5,-240,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,12290,12060,12600,11160,1439030,17030338020,00,0.00,N,2,230,
|
|
|
|
|
20250131,12060,11790,12270,11540,204292,2446545030,00,0.00,N,2,270,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11790,13000,13290,11790,1440892,17949715090,00,0.00,N,5,-1420,
|
|
|
|
|
20250113,13210,13490,14350,12550,2840999,38548904200,00,0.00,N,5,-430,
|
|
|
|
|
20250106,13640,14240,14930,13410,2065247,29252490430,00,0.00,N,5,-430,
|
|
|
|
|
20241230,14070,13320,14180,13210,1165034,16098373050,00,0.00,N,2,490,
|
|
|
|
|
20241223,13580,13550,14190,13040,1883452,25675035680,00,0.00,N,2,430,
|
|
|
|
|
20241216,13150,12400,14420,12010,3823429,50905580480,00,0.00,N,2,1550,
|
|
|
|
|
20241209,11600,11500,12040,10860,2431694,27645807420,00,0.00,N,5,-500,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12100,13430,14700,11180,2934634,38212525730,00,0.00,N,5,-1350,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,13450,12850,15260,12850,2173938,30879454770,00,0.00,N,2,650,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,12800,15500,16700,12660,3845643,55527703080,00,0.00,N,5,-2990,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,15790,14000,16360,13810,4149545,63599271710,00,0.00,N,2,1830,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,13960,13300,14610,11300,3322467,44793063860,00,0.00,N,2,760,
|
|
|
|
|
20241028,13200,13500,14200,12340,2390851,32055228150,00,0.00,N,5,-150,
|
|
|
|
|
20241021,13350,11350,13450,11280,2324034,29461279560,00,0.00,N,2,2070,
|
|
|
|
|
20241014,11280,11690,12330,10500,1490031,17101156800,00,0.00,N,5,-680,
|
|
|
|
|
20241007,11960,11800,12100,11380,1222753,14432347650,00,0.00,N,2,570,
|
|
|
|
|
20240930,11390,11000,11550,10570,1159774,12861550960,00,0.00,N,2,760,
|
|
|
|
|
20240923,10630,8100,10800,8100,2282072,22454916890,00,0.00,N,2,2540,
|
|
|
|
|
20240919,8090,7830,8420,7540,236361,1918686000,00,0.00,N,2,360,
|
|
|
|
|
20240909,7730,7240,7810,7000,529737,3914345400,00,0.00,N,2,180,
|
|
|
|
|
20240902,7550,8250,8750,7300,1317497,10625432800,00,0.00,N,5,-600,
|
|
|
|
|
20240826,8150,8330,8960,7800,553594,4513979470,00,0.00,N,5,-160,
|
|
|
|
|
20240819,8310,8720,8840,8190,411476,3496556020,00,0.00,N,5,-320,
|
|
|
|
|
20240812,8630,8160,8730,8160,321436,2723857820,00,0.00,N,2,410,
|
|
|
|
|
20240805,8220,9150,9160,7680,884898,7355185730,00,0.00,N,5,-1320,
|
|
|
|
|
20240729,9540,10180,10530,9500,750188,7489419620,00,0.00,N,5,-640,
|
|
|
|
|
20240722,10180,12000,12000,9970,1215497,13169766680,00,0.00,N,5,-1920,
|
|
|
|
|
20240715,12100,13000,13700,11930,1399074,17893399260,00,0.00,N,5,-400,
|
|
|
|
|
20240708,12500,13500,14440,12380,3078414,41743608580,00,0.00,N,5,-850,
|
|
|
|
|
20240701,13350,13100,13940,11580,3781712,49299853740,00,0.00,N,2,470,
|
|
|
|
|
20240624,12880,13790,14070,12530,1514738,20230615840,00,0.00,N,5,-960,
|
|
|
|
|
20240617,13840,13830,14790,13050,3288586,46068883150,00,0.00,N,5,-130,
|
|
|
|
|
20240610,13970,13450,14420,13310,2217848,30843741090,00,0.00,N,2,170,
|
|
|
|
|
20240603,13800,14230,14260,12900,2452035,33763112370,00,0.00,N,5,-240,
|
|
|
|
|
20240527,14040,12700,14040,11820,3190719,41571918630,00,0.00,N,2,1300,
|
|
|
|
|
20240520,12740,11320,12930,10990,2863846,35609048150,00,0.00,N,2,1420,
|
|
|
|
|
20240513,11320,10790,11740,10390,682158,7665328650,00,0.00,N,2,550,
|
|
|
|
|
20240507,10770,11380,11700,10700,346353,3816851240,00,0.00,N,5,-520,
|
|
|
|
|
20240429,11290,11000,12170,10950,775875,8922871280,00,0.00,N,2,430,
|
|
|
|
|
20240422,10860,10160,11230,9910,738897,7881109530,00,0.00,N,2,850,
|
|
|
|
|
20240415,10010,10590,10810,9810,780894,7945848170,00,0.00,N,5,-870,
|
|
|
|
|
20240408,10880,12040,12590,10870,994500,11679186880,00,0.00,N,5,-890,
|
|
|
|
|
20240401,11770,11710,12680,11630,1056836,12782729530,00,0.00,N,2,60,
|
|
|
|
|
20240325,11710,12200,12210,11650,760950,9040657690,00,0.00,N,5,-410,
|
|
|
|
|
20240318,12120,12180,12870,11880,1274310,15690398850,00,0.00,N,5,-60,
|
|
|
|
|
20240311,12180,11730,13750,11490,2056838,26294584750,00,0.00,N,2,300,
|
|
|
|
|
20240304,11880,12800,13190,11860,1329882,16477322250,00,0.00,N,5,-680,
|
|
|
|
|
20240226,12560,14500,14640,12430,1503842,20396632600,00,0.00,N,5,-1750,
|
|
|
|
|
20240219,14310,13920,14650,12860,2922689,40719894280,00,0.00,N,2,390,
|
|
|
|
|
20240213,13920,13560,14880,13080,1974027,27540894180,00,0.00,N,2,960,
|
|
|
|
|
20240205,12960,12520,13490,11910,993913,12629451480,00,0.00,N,2,490,
|
|
|
|
|
20240129,12470,14350,14560,11560,2299809,29404763170,00,0.00,N,5,-2090,
|
|
|
|
|
20240122,14560,16300,16450,14300,1625134,24780207060,00,0.00,N,5,-1340,
|
|
|
|
|
20240115,15900,17100,17280,15180,1312103,21026472350,00,0.00,N,5,-1240,
|
|
|
|
|
20240108,17140,17490,18210,16700,1627627,28196681890,00,0.00,N,5,-180,
|
|
|
|
|
20240102,17320,18710,18950,17120,2527915,45679802150,00,0.00,N,5,-1270,
|
|
|
|
|
20231226,18590,17760,18800,17300,1644215,29820805120,00,0.00,N,2,600,
|
|
|
|
|
20231218,17990,17660,18800,16810,5607352,93132186200,00,0.00,N,2,390,
|
|
|
|
|
20231211,17600,18760,19190,17150,1556869,28333256830,00,0.00,N,5,-1160,
|
|
|
|
|
20231204,18760,18800,18870,16860,1468923,26282356480,00,0.00,N,2,150,
|
|
|
|
|
20231127,18610,18810,20600,18400,3728043,71767585610,00,0.00,N,5,-110,
|
|
|
|
|
20231120,18720,17780,19270,17150,3071541,56758120340,00,0.00,N,2,1210,
|
|
|
|
|
20231113,17510,16560,18110,14900,2411211,40838453950,00,0.00,N,2,1020,
|
|
|
|
|
20231106,16490,16100,18040,15360,1824806,30910803590,00,0.00,N,2,690,
|
|
|
|
|
20231030,15800,16910,17000,13580,2590870,39343742250,00,0.00,N,5,-1250,
|
|
|
|
|
20231023,17050,17000,18460,16110,1866886,32446741590,00,0.00,N,5,-170,
|
|
|
|
|
20231016,17220,18740,19830,15800,3516767,63123350670,00,0.00,N,5,-1740,
|
|
|
|
|
20231010,18960,16600,19350,15400,4248452,77222465870,00,0.00,N,2,2360,
|
|
|
|
|
20231004,16600,16000,16770,15090,1448334,23086456190,00,0.00,N,2,850,
|
|
|
|
|
20230925,15750,14890,15900,14180,925130,13817988830,00,0.00,N,2,940,
|
|
|
|
|
20230918,14810,17090,17520,14680,1843238,29376775370,00,0.00,N,5,-2640,
|
|
|
|
|
20230911,17450,19920,21800,16220,9522719,178859925830,00,0.00,N,5,-2270,
|
|
|
|
|
20230904,19720,20050,21800,18800,7992278,158277909580,00,0.00,N,5,-580,
|
|
|
|
|
20230828,20300,14000,20750,13770,9741761,173329109080,00,0.00,N,2,6440,
|
|
|
|
|
20230821,13860,14140,14870,13590,2116235,30406587580,00,0.00,N,5,-80,
|
|
|
|
|
20230814,13940,12730,14140,12180,1417387,18822310070,00,0.00,N,2,800,
|
|
|
|
|
20230807,13140,12900,13410,11950,1306325,16682879190,00,0.00,N,2,50,
|
|
|
|
|
20230731,13090,13310,14500,12340,2164129,29255664980,00,0.00,N,2,160,
|
|
|
|
|
20230724,12930,14890,14900,11800,2986903,38728775310,00,0.00,N,5,-1800,
|
|
|
|
|
20230717,14730,14820,15720,14100,3448574,51801767890,00,0.00,N,5,-420,
|
|
|
|
|
20230710,15150,15210,15680,12500,6679602,92986161690,00,0.00,N,5,-110,
|
|
|
|
|
20230703,15260,14950,17460,14800,6312012,100969182000,00,0.00,N,2,460,
|
|
|
|
|
20230626,14800,16330,17830,14280,5725063,90475032600,00,0.00,N,5,-1530,
|
|
|
|
|
20230619,16330,16100,17390,13890,9729278,152115055240,00,0.00,N,2,550,
|
|
|
|
|
20230612,15780,11300,16390,10910,21744010,317669064310,00,0.00,N,2,4710,
|
|
|
|
|
20230605,11070,11130,11230,10630,880035,9632698960,00,0.00,N,5,-60,
|
|
|
|
|
20230530,11130,11210,11830,10810,3561344,40606137530,00,0.00,N,2,130,
|
|
|
|
|
20230522,11000,10710,11500,10240,2509164,27304997140,00,0.00,N,2,180,
|
|
|
|
|
20230515,10820,10060,11940,9660,15129924,165617212150,00,0.00,N,2,920,
|
|
|
|
|
20230508,9900,10140,10410,9150,722815,7068358730,00,0.00,N,5,-170,
|
|
|
|
|
20230502,10070,10290,10610,10040,391986,4045420840,00,0.00,N,5,-60,
|
|
|
|
|
20230424,10130,10970,11030,9970,1015108,10538278660,00,0.00,N,5,-880,
|
|
|
|
|
20230417,11010,11440,12180,10950,3219776,37031316380,00,0.00,N,5,-430,
|
|
|
|
|
20230410,11440,10670,12040,10140,5135904,58234867540,00,0.00,N,2,830,
|
|
|
|
|
20230403,10610,10410,11040,10220,1579697,16830324120,00,0.00,N,2,370,
|
|
|
|
|
20230327,10240,11250,11480,10240,2897596,31420844770,00,0.00,N,5,-940,
|
|
|
|
|
20230320,11180,9980,11640,9450,4751789,51913395730,00,0.00,N,2,1170,
|
|
|
|
|
20230313,10010,9530,10350,9020,2086964,20368517830,00,0.00,N,2,210,
|
|
|
|
|
20230306,9800,11410,11950,9650,3399560,37479142190,00,0.00,N,5,-1610,
|
|
|
|
|
20230227,11410,11410,12310,11040,5313386,61846473730,00,0.00,N,5,-80,
|
|
|
|
|
20230220,11490,9760,12420,9750,13771374,153133909150,00,0.00,N,2,1640,
|
|
|
|
|
20230213,9850,9500,11450,9350,9204886,97076352980,00,0.00,N,2,190,
|
|
|
|
|
20230206,9660,10160,11470,9560,9241060,96840718790,00,0.00,N,5,-900,
|
|
|
|
|
20230130,10560,9640,10930,9490,12072720,120654371700,00,0.00,N,2,1180,
|
|
|
|
|
20230125,9380,8170,9870,8070,12925316,119741768680,00,0.00,N,2,1470,
|
|
|
|
|
20230116,7910,8000,8420,7660,2702574,21838561150,00,0.00,N,5,-70,
|
|
|
|
|
20230109,7980,7420,8260,7400,2269619,17790889220,00,0.00,N,2,670,
|
|
|
|
|
20230102,7310,6920,7480,6400,2245813,16084947900,00,0.00,N,2,420,
|
|
|
|
|
20221226,6890,7050,7170,6860,590674,4128421760,00,0.00,N,5,-300,
|
|
|
|
|
20221219,7190,7910,7930,7190,1057945,8040142060,00,0.00,N,5,-710,
|
|
|
|
|
20221212,7900,8400,8650,7810,3631093,30113301020,00,0.00,N,5,-580,
|
|
|
|
|
20221205,8480,7900,9050,7900,7680774,65707870630,00,0.00,N,2,720,
|
|
|
|
|
20221128,7760,7970,8040,7450,722838,5579497640,00,0.00,N,5,-290,
|
|
|
|
|
20221121,8050,8220,8490,7920,1275888,10442071020,00,0.00,N,5,-270,
|
|
|
|
|
20221114,8320,7940,8550,7600,4044535,33321993270,00,0.00,N,2,450,
|
|
|
|
|
20221107,7870,7250,8830,7240,10476941,86364284140,00,0.00,N,2,600,
|
|
|
|
|
20221031,7270,8030,8090,7100,1644684,12540937700,00,0.00,N,5,-580,
|
|
|
|
|
20221024,7850,7200,8190,7100,5167861,40136729180,00,0.00,N,2,850,
|
|
|
|
|
20221017,7000,7260,7860,7000,1452059,10813680720,00,0.00,N,5,-440,
|
|
|
|
|
20221011,7440,8990,8990,7300,2626709,20839244960,00,0.00,N,5,-1790,
|
|
|
|
|
20221004,9230,10150,10600,9210,5970308,59560510420,00,0.00,N,5,-390,
|
|
|
|
|
20220926,9620,13450,14100,9620,12465566,155787324850,00,0.00,N,5,-3680,
|
|
|
|
|
20220919,13300,9680,14750,9260,18445454,239773255880,00,0.00,N,2,3530,
|
|
|
|
|
20220913,9770,9690,10200,9200,694742,6771761320,00,0.00,N,2,260,
|
|
|
|
|
20220905,9510,10700,10750,9490,837159,8300898600,00,0.00,N,5,-1190,
|
|
|
|
|
20220829,10700,10850,11850,10650,1091646,12070212850,00,0.00,N,5,-750,
|
|
|
|
|
20220822,11450,11300,11950,10800,1468274,16807689900,00,0.00,N,5,-150,
|
|
|
|
|
20220816,11600,11950,12700,11550,2098965,25499704750,00,0.00,N,5,-250,
|
|
|
|
|
20220808,11850,11750,12600,10750,3038853,35922912050,00,0.00,N,2,50,
|
|
|
|
|
20220801,11800,12250,12700,11400,2468393,29669864050,00,0.00,N,5,-350,
|
|
|
|
|
20220725,12150,13200,13200,12050,2110092,26395090250,00,0.00,N,5,-950,
|
|
|
|
|
20220718,13100,12700,14100,12300,5605451,74350498300,00,0.00,N,2,450,
|
|
|
|
|
20220711,12650,14450,14500,12650,5791351,77181430450,00,0.00,N,5,-2050,
|
|
|
|
|
20220704,14700,14700,16700,12750,31815239,476683609450,00,0.00,N,2,400,
|
|
|
|
|
20220701,14300,17150,18700,14150,15624575,261360312300,00,0.00,N,2,14300,
|
