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
|
|
|
20250421,884,941,1534,881,34111497,38764016236,00,0.00,N,5,-57,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,941,667,941,660,9236158,8073398763,00,0.00,N,2,271,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,670,626,670,589,1181335,748581385,00,0.00,N,2,48,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,622,574,715,555,1878350,1199520253,00,0.00,N,2,42,
|
|
|
|
|
20250324,580,615,642,573,608442,367831421,00,0.00,N,5,-45,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,625,566,670,561,4051925,2542042008,00,0.00,N,2,59,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,566,567,589,557,277795,159716112,00,0.00,N,2,1,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,565,572,600,562,214770,123617921,00,0.00,N,5,-17,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,582,590,613,580,511265,302534748,00,0.00,N,5,-20,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,602,590,610,582,447386,267813576,00,0.00,N,2,8,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,594,624,624,580,595068,357820176,00,0.00,N,5,-31,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,625,638,649,610,458548,285328147,00,0.00,N,5,-17,
|
|
|
|
|
20250131,642,637,644,630,69850,44597063,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,637,631,805,617,7628177,5447313830,00,0.00,N,2,6,
|
|
|
|
|
20250113,631,629,667,608,1384850,872985860,00,0.00,N,2,2,
|
|
|
|
|
20250106,629,631,638,617,487666,304560359,00,0.00,N,2,2,
|
|
|
|
|
20241230,627,645,645,611,201580,126032866,00,0.00,N,2,5,
|
|
|
|
|
20241223,622,687,694,610,611849,388028435,00,0.00,N,5,-74,
|
|
|
|
|
20241216,696,734,734,680,328503,232219369,00,0.00,N,5,-28,
|
|
|
|
|
20241209,724,710,740,612,694688,472853028,00,0.00,N,2,14,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,710,779,827,708,627610,474751389,00,0.00,N,5,-68,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,778,793,802,766,285774,224596709,00,0.00,N,5,-15,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,793,772,808,760,290365,227662935,00,0.00,N,2,21,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,772,784,811,731,435754,329628437,00,0.00,N,5,-12,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,784,793,842,783,168092,133689773,00,0.00,N,5,-9,
|
|
|
|
|
20241028,793,844,846,777,243202,194796161,00,0.00,N,5,-25,
|
|
|
|
|
20241021,818,850,868,815,186840,154995451,00,0.00,N,5,-37,
|
|
|
|
|
20241014,855,854,900,837,326348,279287596,00,0.00,N,2,1,
|
|
|
|
|
20241007,854,842,958,840,1153143,1031317097,00,0.00,N,2,8,
|
|
|
|
|
20240930,846,870,870,835,164585,139739098,00,0.00,N,3,0,
|
|
|
|
|
20240923,846,833,875,800,747723,625291971,00,0.00,N,2,15,
|
|
|
|
|
20240919,831,832,891,822,272201,232748230,00,0.00,N,3,0,
|
|
|
|
|
20240909,831,798,835,781,240486,193549935,00,0.00,N,2,39,
|
|
|
|
|
20240902,792,827,838,761,422461,342421846,00,0.00,N,5,-42,
|
|
|
|
|
20240826,834,830,883,821,207988,173141746,00,0.00,N,5,-4,
|
|
|
|
|
20240819,838,833,866,829,235977,198026945,00,0.00,N,5,-4,
|
|
|
|
|
20240812,842,866,866,834,105776,88877603,00,0.00,N,2,8,
|
|
|
|
|
20240805,834,882,882,782,959245,805088053,00,0.00,N,5,-48,
|
|
|
|
|
20240729,882,872,992,850,1728285,1569474789,00,0.00,N,2,10,
|
|
|
|
|
20240722,872,917,934,869,702471,625081319,00,0.00,N,5,-45,
|
|
|
|
|
20240715,917,905,965,890,766375,707127764,00,0.00,N,2,3,
|
|
|
|
|
20240708,914,872,1145,860,7788032,7984527041,00,0.00,N,2,30,
|
|
|
|
|
20240701,884,881,916,870,365345,323901233,00,0.00,N,5,-18,
|
|
|
|
|
20240624,902,888,905,880,394339,352044106,00,0.00,N,2,6,
|
|
|
|
|
20240617,896,912,954,880,849886,766648099,00,0.00,N,5,-23,
|
|
|
|
|
20240610,919,904,963,883,703589,638450451,00,0.00,N,2,15,
|
|
|
|
|
20240603,904,929,950,895,338299,311969189,00,0.00,N,5,-26,
|
|
|
|
|
20240527,930,990,990,913,666418,629658375,00,0.00,N,2,7,
|
|
|
|
|
20240520,923,940,1021,870,1512150,1421854950,00,0.00,N,5,-9,
|
|
|
|
|
20240513,932,893,1060,870,4611799,4505363606,00,0.00,N,2,39,
|
|
|
|
|
20240507,893,907,915,870,514705,457986630,00,0.00,N,2,20,
|
|
|
|
|
20240429,873,859,883,846,347926,300997252,00,0.00,N,2,22,
|
|
|
|
|
20240422,851,867,898,819,633475,540960352,00,0.00,N,5,-16,
|
|
|
|
|
20240415,867,882,915,825,1282890,1112221436,00,0.00,N,5,-34,
|
|
|
|
|
20240408,901,981,996,880,1467935,1364608675,00,0.00,N,5,-80,
|
|
|
|
|
20240401,981,986,1200,920,9473443,10275956274,00,0.00,N,5,-5,
|
|
|
|
|
20240325,986,1039,1058,970,651697,653656085,00,0.00,N,5,-53,
|
|
|
|
|
20240318,1039,918,1117,914,5814804,6027364322,00,0.00,N,2,128,
|
|
|
|
|
20240311,911,902,1055,850,5255863,4985326700,00,0.00,N,5,-5,
|
|
|
|
|
20240304,916,1000,1037,881,2075663,1969419773,00,0.00,N,5,-106,
|
|
|
|
|
20240226,1022,1168,1333,1000,16455991,19426061848,00,0.00,N,5,-147,
|
|
|
|
|
20240219,1169,947,1418,885,25916223,30278167067,00,0.00,N,2,229,
|
|
|
|
|
20240213,940,1107,1115,921,3246217,3227053194,00,0.00,N,5,-165,
|
|
|
|
|
20240205,1105,773,1250,741,17140479,18716145844,00,0.00,N,2,332,
|
|
|
|
|
20240129,773,845,845,740,685496,531642347,00,0.00,N,5,-37,
|
|
|
|
|
20240122,810,853,885,795,451741,373700447,00,0.00,N,5,-42,
|
|
|
|
|
20240115,852,923,937,797,809442,703390185,00,0.00,N,5,-71,
|
|
|
|
|
20240108,923,1070,1110,897,1044862,1015766781,00,0.00,N,5,-126,
|
|
|
|
|
20240102,1049,1061,1153,1037,452922,492048763,00,0.00,N,5,-22,
|
|
|
|
|
20231226,1071,1050,1128,1025,354259,379201817,00,0.00,N,2,5,
|
|
|
|
|
20231218,1066,1142,1178,1023,739522,819605665,00,0.00,N,5,-78,
|
|
|
|
|
20231211,1144,1189,1258,1108,1434735,1699072668,00,0.00,N,5,-45,
|
|
|
|
|
20231204,1189,1178,1389,1102,3429923,4277271973,00,0.00,N,2,10,
|
|
|
|
|
20231127,1179,1332,1340,1160,1458508,1783397424,00,0.00,N,5,-153,
|
|
|
|
|
20231120,1332,1347,1538,1275,13272940,18617068465,00,0.00,N,5,-22,
|
|
|
|
|
20231113,1354,740,1454,740,25559849,33247574835,00,0.00,N,2,613,
|
|
|
|
|
20231106,741,827,840,740,302233,238774300,00,0.00,N,5,-86,
|
|
|
|
|
20231030,827,724,829,715,527899,404161510,00,0.00,N,2,102,
|
|
|
|
|
20231023,725,772,772,706,472140,347244399,00,0.00,N,5,-47,
|
|
|
|
|
20231016,772,904,929,765,606582,508212201,00,0.00,N,5,-130,
|
|
|
|
|
20231010,902,850,932,826,433115,383736335,00,0.00,N,2,52,
|
|
|
|
|
20231004,850,830,867,818,219084,182475837,00,0.00,N,2,20,
|
|
|
|
|
20230925,830,888,888,807,301558,253357956,00,0.00,N,5,-62,
|
|
|
|
|
20230918,892,934,950,881,394931,358560522,00,0.00,N,5,-43,
|
|
|
|
|
20230911,935,960,990,925,448262,424884563,00,0.00,N,5,-27,
|
|
|
|
|
20230904,962,979,1029,940,634815,615077561,00,0.00,N,5,-17,
|
|
|
|
|
20230828,979,950,1011,948,728833,715084787,00,0.00,N,2,31,
|
|
|
|
|
20230821,948,962,1000,901,1120821,1054961591,00,0.00,N,5,-27,
|
|
|
|
|
20230814,975,1066,1070,907,962093,943592744,00,0.00,N,5,-71,
|
|
|
|
|
20230807,1046,1024,1068,997,1017848,1042146354,00,0.00,N,2,37,
|
|
|
|
|
20230731,1009,1120,1160,1003,1914384,2066845847,00,0.00,N,5,-114,
|
|
|
|
|
20230724,1123,1236,1236,1100,2170148,2470157088,00,0.00,N,5,-113,
|
|
|
|
|
20230717,1236,1284,1388,1231,3101653,4064950299,00,0.00,N,5,-52,
|
|
|
|
|
20230710,1288,1224,1410,1207,5389823,7119273773,00,0.00,N,2,57,
|
|
|
|
|
20230703,1231,1218,1454,1159,15705546,21137106345,00,0.00,N,2,13,
|
|
|
|
|
20230626,1218,1155,1421,1100,8934955,11445732781,00,0.00,N,2,63,
|
|
|
|
|
20230619,1155,1220,1229,1150,902174,1067873037,00,0.00,N,5,-65,
|
|
|
|
|
20230612,1220,1204,1283,1188,1112415,1371843695,00,0.00,N,2,20,
|
|
|
|
|
20230605,1200,1232,1250,1178,1000799,1208091688,00,0.00,N,5,-18,
|
|
|
|
|
20230530,1218,1293,1311,1202,849178,1063999661,00,0.00,N,5,-62,
|
|
|
|
|
20230522,1280,1383,1417,1272,1283496,1719947344,00,0.00,N,5,-103,
|
|
|
|
|
20230515,1383,1561,1561,1372,1902861,2720573164,00,0.00,N,5,-185,
|
|
|
|
|
20230508,1568,1429,1663,1360,8567087,13292129354,00,0.00,N,2,124,
|
|
|
|
|
20230502,1444,1232,1560,1232,4546058,6592346209,00,0.00,N,2,212,
|
|
|
|
|
20230424,1232,1330,1342,1200,1205189,1521771397,00,0.00,N,5,-112,
|
|
|
|
|
20230417,1344,1410,1439,1332,1489349,2063504932,00,0.00,N,5,-56,
|
|
|
|
|
20230410,1400,1426,1435,1311,1888879,2570313426,00,0.00,N,5,-25,
|
|
|
|
|
20230403,1425,1325,1480,1312,3623500,5120866485,00,0.00,N,2,70,
|
|
|
|
|
20230327,1355,1160,1457,1126,6000393,7895575314,00,0.00,N,2,196,
|
|
|
|
|
20230320,1159,1244,1355,1145,3561136,4428836675,00,0.00,N,5,-85,
|
|
|
|
|
20230313,1244,1171,1350,1110,11973094,14844503095,00,0.00,N,2,127,
|
|
|
|
|
20230306,1117,1235,1307,1107,3136132,3751007894,00,0.00,N,5,-114,
|
|
|
|
|
20230227,1231,1377,1385,1209,3795960,4840437611,00,0.00,N,5,-167,
|
|
|
|
|
20230220,1398,1498,1509,1368,4135261,5856726858,00,0.00,N,5,-100,
|
|
|
|
|
20230213,1498,1638,1774,1495,5889380,9523127635,00,0.00,N,5,-135,
|
|
|
|
|
20230206,1633,1817,1880,1621,7204760,12686517025,00,0.00,N,5,-185,
|
|
|
|
|
20230130,1818,2130,2310,1732,35631362,69765666775,00,0.00,N,5,-292,
|
|
|
|
|
20230125,2110,2240,2770,1640,46197536,103605216832,00,0.00,N,5,-130,
|
|
|
|
|
20230116,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230109,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230102,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221226,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221219,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221212,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221205,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221128,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221121,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221114,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221107,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221031,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221024,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221017,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221011,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221004,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,2240,2240,2240,2240,0,0,00,0.00,N,3,0,
|
