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
|
|
|
20250421,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250324,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,4425,4425,4425,4425,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4425,5150,5170,3815,653125,2844973525,00,0.00,N,5,-465,
|
|
|
|
|
20250113,4890,5880,5930,4890,265395,1430799310,00,0.00,N,5,-1050,
|
|
|
|
|
20250106,5940,5990,6200,5520,225603,1335914750,00,0.00,N,5,-60,
|
|
|
|
|
20241230,6000,5900,6060,5540,87074,499594660,00,0.00,N,5,-10,
|
|
|
|
|
20241223,6010,6300,6330,5480,165886,975221810,00,0.00,N,5,-190,
|
|
|
|
|
20241216,6200,5560,6430,5410,324354,1954210670,00,0.00,N,2,650,
|
|
|
|
|
20241209,5550,4815,5710,4555,477622,2452677985,00,0.00,N,2,765,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4785,5100,5140,4650,134459,652946615,00,0.00,N,5,-315,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5100,4700,5400,4150,409299,1884215165,00,0.00,N,2,570,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4530,4780,5000,4435,199860,933597655,00,0.00,N,5,-445,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4975,4855,5080,4800,156068,766958895,00,0.00,N,5,-45,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5020,5020,5100,4800,174132,863859970,00,0.00,N,2,40,
|
|
|
|
|
20241028,4980,5050,5150,4675,143842,703806320,00,0.00,N,5,-70,
|
|
|
|
|
20241021,5050,5300,5400,4925,173423,876810520,00,0.00,N,5,-130,
|
|
|
|
|
20241014,5180,5410,5620,5070,99222,524494700,00,0.00,N,5,-220,
|
|
|
|
|
20241007,5400,5500,5790,5230,114062,628126000,00,0.00,N,5,-160,
|
|
|
|
|
20240930,5560,5480,5670,4965,174545,925641590,00,0.00,N,2,80,
|
|
|
|
|
20240923,5480,6050,6270,5430,454967,2654419340,00,0.00,N,5,-570,
|
|
|
|
|
20240919,6050,5510,6180,5320,247815,1453553980,00,0.00,N,2,540,
|
|
|
|
|
20240909,5510,5760,6000,5380,210269,1184493240,00,0.00,N,5,-490,
|
|
|
|
|
20240902,6000,5930,6400,5400,458223,2722168440,00,0.00,N,2,100,
|
|
|
|
|
20240826,5900,6580,6600,5720,198028,1186346330,00,0.00,N,5,-350,
|
|
|
|
|
20240819,6250,5010,6860,5010,393867,2378840660,00,0.00,N,2,1190,
|
|
|
|
|
20240812,5060,5800,6230,4900,321275,1729116505,00,0.00,N,5,-740,
|
|
|
|
|
20240805,5800,7120,7120,5580,266733,1650571140,00,0.00,N,5,-1370,
|
|
|
|
|
20240729,7170,5900,7540,5600,638308,4283314600,00,0.00,N,2,1390,
|
|
|
|
|
20240722,5780,6140,6500,5500,259516,1554844150,00,0.00,N,5,-470,
|
|
|
|
|
20240715,6250,6400,6620,5550,574626,3542788350,00,0.00,N,5,-150,
|
|
|
|
|
20240708,6400,5230,6480,4920,581495,3313857930,00,0.00,N,2,1170,
|
|
|
|
|
20240701,5230,5950,6780,5200,553221,3202892400,00,0.00,N,5,-720,
|
|
|
|
|
20240624,5950,6930,7200,5850,308976,1954131870,00,0.00,N,5,-990,
|
|
|
|
|
20240617,6940,7300,7770,6600,283596,2018016640,00,0.00,N,5,-350,
|
|
|
|
|
20240610,7290,7140,8450,7140,440216,3373458200,00,0.00,N,2,170,
|
|
|
|
|
20240603,7120,8460,9000,6200,548963,3891472880,00,0.00,N,5,-1350,
|
|
|
|
|
20240527,8470,9340,9400,8420,207582,1851729760,00,0.00,N,5,-960,
|
|
|
|
|
20240520,9430,9540,9780,8970,197096,1843872790,00,0.00,N,5,-320,
|
|
|
|
|
20240513,9750,8700,10380,8290,363957,3368432380,00,0.00,N,2,1110,
|
|
|
|
|
20240507,8640,8720,9670,8540,207219,1872602020,00,0.00,N,2,130,
|
|
|
|
|
20240429,8510,10880,11400,8330,709265,6552621280,00,0.00,N,5,-2370,
|
|
|
|
|
20240422,10880,12720,12720,10600,514725,5789221640,00,0.00,N,5,-1840,
|
|
|
|
|
20240415,12720,12200,12900,11040,496832,5958324970,00,0.00,N,2,250,
|
|
|
|
|
20240408,12470,12060,12840,11120,518747,6277658820,00,0.00,N,2,450,
|
|
|
|
|
20240401,12020,12030,12360,10220,670689,7586005550,00,0.00,N,5,-10,
|
|
|
|
|
20240325,12030,12990,14040,9210,2399050,28372296160,00,0.00,N,5,-1030,
|
|
|
|
|
20240318,13060,10500,13330,10020,1625922,19013173070,00,0.00,N,2,2650,
|
|
|
|
|
20240311,10410,9710,10750,9380,876398,8784663580,00,0.00,N,2,700,
|
|
|
|
|
20240304,9710,9080,9950,8860,859602,8115468150,00,0.00,N,2,640,
|
|
|
|
|
20240226,9070,9120,9160,8500,489340,4343890700,00,0.00,N,5,-90,
|
|
|
|
|
20240219,9160,8670,9340,8480,834960,7193578140,00,0.00,N,2,380,
|
|
|
|
|
20240213,8780,9590,9800,8530,553680,5079798890,00,0.00,N,5,-600,
|
|
|
|
|
20240205,9380,8800,9700,8580,390336,3552805890,00,0.00,N,2,330,
|
|
|
|
|
20240129,9050,8510,9240,8300,470897,4195216170,00,0.00,N,2,280,
|
|
|
|
|
20240122,8770,9400,9750,8700,473443,4333750410,00,0.00,N,5,-620,
|
|
|
|
|
20240115,9390,9030,9610,8560,473185,4294274760,00,0.00,N,2,120,
|
|
|
|
|
20240108,9270,10060,10060,9130,189829,1812497230,00,0.00,N,5,-790,
|
|
|
|
|
20240102,10060,10160,10800,9900,246120,2530817800,00,0.00,N,5,-100,
|
|
|
|
|
20231226,10160,10290,10660,9890,207828,2109998870,00,0.00,N,5,-440,
|
|
|
|
|
20231218,10600,9320,11490,9190,1065337,11353359650,00,0.00,N,2,1300,
|
|
|
|
|
20231211,9300,9140,9450,8020,491783,4307222400,00,0.00,N,2,90,
|
|
|
|
|
20231204,9210,10000,10650,8300,560705,5284527810,00,0.00,N,5,-1480,
|
|
|
|
|
20231127,10690,9260,11160,9260,393872,4087605750,00,0.00,N,2,1290,
|
|
|
|
|
20231120,9400,9930,10870,9160,637333,6350219610,00,0.00,N,5,-300,
|
|
|
|
|
20231113,9700,7330,9850,6690,1324385,11055966280,00,0.00,N,2,2370,
|
|
|
|
|
20231106,7330,7650,7890,7190,110351,829378260,00,0.00,N,5,-250,
|
|
|
|
|
20231030,7580,6480,7940,6480,212059,1554094840,00,0.00,N,2,400,
|
|
|
|
|
20231023,7180,8210,8210,6550,377588,2685596240,00,0.00,N,5,-970,
|
|
|
|
|
20231016,8150,8000,8610,7940,255242,2093578630,00,0.00,N,5,-50,
|
|
|
|
|
20231010,8200,8450,9000,6840,614412,4860170660,00,0.00,N,5,-120,
|
|
|
|
|
20231004,8320,8750,9000,7940,127271,1048700400,00,0.00,N,5,-380,
|
|
|
|
|
20230925,8700,8830,9030,7990,153040,1303816280,00,0.00,N,5,-280,
|
|
|
|
|
20230918,8980,9350,9740,8640,218764,2024321970,00,0.00,N,5,-380,
|
|
|
|
|
20230911,9360,8580,10000,8500,369494,3452188170,00,0.00,N,2,460,
|
|
|
|
|
20230904,8900,8600,11000,7620,1641407,15698397900,00,0.00,N,2,510,
|
|
|
|
|
20230828,8390,7800,8740,7600,308477,2528130480,00,0.00,N,2,620,
|
|
|
|
|
20230821,7770,7080,8180,7080,264963,2049336680,00,0.00,N,2,690,
|
|
|
|
|
20230814,7080,6410,7560,6300,356096,2499139230,00,0.00,N,2,300,
|
|
|
|
|
20230807,6780,7130,7740,6300,424583,2948994420,00,0.00,N,5,-360,
|
|
|
|
|
20230731,7140,7510,7900,6500,311274,2218813720,00,0.00,N,5,-370,
|
|
|
|
|
20230724,7510,7560,7800,6250,424153,2980226610,00,0.00,N,5,-90,
|
|
|
|
|
20230717,7600,8290,8500,7120,467069,3691400180,00,0.00,N,5,-790,
|
|
|
|
|
20230710,8390,8230,8600,7680,630560,5128010250,00,0.00,N,2,190,
|
|
|
|
|
20230703,8200,8170,8750,7210,1320970,10573422750,00,0.00,N,3,0,
|
|
|
|
|
20230626,8200,6850,8440,5810,2663752,19966488170,00,0.00,N,2,1800,
|
|
|
|
|
20230619,6400,5890,6610,5550,1108785,6753777010,00,0.00,N,2,480,
|
|
|
|
|
20230612,5920,5450,6190,5160,1173835,6629384170,00,0.00,N,2,590,
|
|
|
|
|
20230605,5330,4595,5910,4595,5238588,29391305150,00,0.00,N,2,780,
|
|
|
|
|
20230530,4550,3515,6060,3485,4623236,22849979965,00,0.00,N,2,1055,
|
|
|
|
|
20230522,3495,3520,3780,3420,455131,1606960140,00,0.00,N,5,-35,
|
|
|
|
|
20230515,3530,4035,4165,3290,1148537,4109271990,00,0.00,N,5,-505,
|
|
|
|
|
20230508,4035,4410,5300,4000,1394558,6589710510,00,0.00,N,5,-375,
|
|
|
|
|
20230502,4410,4410,4410,4410,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,4410,4410,4410,4410,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,4410,4410,4410,4410,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,4410,4015,4475,3785,412677,1732545914,00,0.00,N,2,395,
|
|
|
|
|
20230403,4015,4185,4855,3980,423509,1834138526,00,0.00,N,5,-110,
|
|
|
|
|
20230327,4125,4115,4305,3960,111902,453258030,00,0.00,N,2,5,
|
|
|
|
|
20230320,4120,4260,4295,3925,177542,728188890,00,0.00,N,5,-140,
|
|
|
|
|
20230313,4260,4710,4710,4095,311666,1345169651,00,0.00,N,5,-510,
|
|
|
|
|
20230306,4770,5100,5645,4730,198036,1006584024,00,0.00,N,5,-320,
|
|
|
|
|
20230227,5090,5305,5615,5090,79047,413943917,00,0.00,N,5,-260,
|
|
|
|
|
20230220,5350,5570,5620,5325,62388,339448385,00,0.00,N,5,-220,
|
|
|
|
|
20230213,5570,5500,5795,5300,107721,596125923,00,0.00,N,2,35,
|
|
|
|
|
20230206,5535,5745,5760,5425,64176,362890897,00,0.00,N,5,-215,
|
|
|
|
|
20230130,5750,5555,5800,5450,97376,548169494,00,0.00,N,2,225,
|
|
|
|
|
20230125,5525,5400,5570,5225,98642,533778718,00,0.00,N,2,125,
|
|
|
|
|
20230116,5400,5675,5675,5175,92191,492033350,00,0.00,N,5,-225,
|
|
|
|
|
20230109,5625,5600,5825,5525,48222,273307815,00,0.00,N,2,50,
|
|
|
|
|
20230102,5575,4940,6175,4940,382309,2157252387,00,0.00,N,2,635,
|
|
|
|
|
20221226,4940,5300,5500,4920,97819,497570419,00,0.00,N,5,-360,
|
|
|
|
|
20221219,5300,5950,6025,5250,87705,490627465,00,0.00,N,5,-725,
|
|
|
|
|
20221212,6025,5775,6325,5450,132869,777846870,00,0.00,N,2,250,
|
|
|
|
|
20221205,5775,6125,6200,5725,38939,232069385,00,0.00,N,5,-350,
|
|
|
|
|
20221128,6125,6400,6750,6100,105073,667547105,00,0.00,N,5,-300,
|
|
|
|
|
20221121,6425,6325,6700,6000,80997,512177530,00,0.00,N,2,150,
|
|
|
|
|
20221114,6275,6100,6475,5800,39357,240518270,00,0.00,N,2,325,
|
|
|
|
|
20221107,5950,5475,6700,5400,122619,746633085,00,0.00,N,2,425,
|
|
|
|
|
20221031,5525,5775,5800,5300,30570,169820745,00,0.00,N,5,-250,
|
|
|
|
|
20221024,5775,6125,6225,5750,61307,364351855,00,0.00,N,5,-450,
|
|
|
|
|
20221017,6225,5850,6875,5400,390096,2447156905,00,0.00,N,2,325,
|
|
|
|
|
20221011,5900,5725,6000,4755,265068,1420892049,00,0.00,N,2,150,
|
|
|
|
|
20221004,5750,5750,6350,4895,442802,2425588648,00,0.00,N,3,0,
|
|
|
|
|
20220926,5750,6000,7000,5175,696417,4361451995,00,0.00,N,5,-625,
|
|
|
|
|
20220919,6375,6650,6800,5800,109494,687695630,00,0.00,N,5,-275,
|
|
|
|
|
20220913,6650,6675,7650,6625,236909,1698572585,00,0.00,N,5,-25,
|
|
|
|
|
20220905,6675,7400,7475,6375,229949,1553680405,00,0.00,N,5,-650,
|
|
|
|
|
20220829,7325,9000,9125,6950,470329,3644369090,00,0.00,N,5,-1725,
|
|
|
|
|
20220822,9050,9125,9500,8700,181264,1629527365,00,0.00,N,5,-325,
|
|
|
|
|
20220816,9375,10225,10300,9150,144584,1383049115,00,0.00,N,5,-850,
|
|
|
|
|
20220808,10225,10975,10975,9975,71762,733283460,00,0.00,N,5,-750,
|
|
|
|
|
20220801,10975,10525,11225,9800,96430,1015092785,00,0.00,N,2,375,
|
|
|
|
|
20220725,10600,10825,11475,10425,97986,1072208335,00,0.00,N,5,-175,
|
|
|
|
|
20220718,10775,10600,11800,10375,125000,1401902295,00,0.00,N,5,-225,
|
|
|
|
|
20220711,11000,11850,12100,9125,402738,4022023865,00,0.00,N,5,-850,
|
|
|
|
|
20220704,11850,11125,12400,10625,104461,1211803220,00,0.00,N,2,850,
|
|
|
|
|
20220627,11000,10400,12250,10025,172226,1911568855,00,0.00,N,2,600,
|
|
|
|
|
20220620,10400,11300,11325,9050,209253,2106024430,00,0.00,N,5,-1100,
|
|
|
|
|
20220613,11500,11850,12500,10500,196222,2275591340,00,0.00,N,5,-400,
|
|
|
|
|
20220607,11900,12400,12475,11325,81184,955116260,00,0.00,N,5,-525,
|
|
|
|
|
20220530,12425,12875,12875,12275,52835,660150400,00,0.00,N,5,-75,
|
|
|
|
|
20220523,12500,12000,12500,11750,83170,1005491770,00,0.00,N,2,500,
|
|
|
|
|
20220516,12000,12475,12725,11750,79127,967193080,00,0.00,N,5,-400,
|
|
|
|
|
20220509,12400,13400,13400,12275,102566,1312895995,00,0.00,N,5,-1025,
|
|
|
|
|
20220502,13425,13650,14000,13200,108312,1476007960,00,0.00,N,5,-250,
|
|
|
|
|
20220425,13675,13400,13700,12500,88692,1165230330,00,0.00,N,2,175,
|
|
|
|
|
20220418,13500,13575,13825,13050,84524,1138583465,00,0.00,N,5,-75,
|
|
|
|
|
20220411,13575,13500,13900,12850,66329,886562795,00,0.00,N,2,50,
|
|
|
|
|
20220404,13525,13550,14000,13350,128548,1763453440,00,0.00,N,3,0,
|
|
|
|
|
20220328,13525,13050,13525,12650,134084,1760986465,00,0.00,N,2,475,
|
|
|
|
|
20220321,13050,13075,13150,12450,137543,1752880940,00,0.00,N,2,25,
|
|
|
|
|
20220314,13025,12950,13350,12375,102964,1336019860,00,0.00,N,2,75,
|
|
|
|
|
20220307,12950,13000,13100,12175,70387,889926825,00,0.00,N,5,-75,
|
|
|
|
|
20220228,13025,12725,13350,12550,45840,596148410,00,0.00,N,2,350,
|
|
|
|
|
20220221,12675,13175,13300,12425,67799,868527220,00,0.00,N,5,-500,
|
|
|
|
|
20220214,13175,12600,13300,12475,104012,1345364605,00,0.00,N,2,225,
|
|
|
|
|
20220207,12950,13850,14750,12875,191427,2617759710,00,0.00,N,5,-700,
|
|
|
|
|
20220203,13650,13275,13750,13200,44607,601949015,00,0.00,N,2,675,
|
|
|
|
|
20220124,12975,14150,14150,12400,150085,1984199060,00,0.00,N,5,-1325,
|
|
|
|
|
20220117,14300,14750,15025,13475,176823,2495338140,00,0.00,N,5,-450,
|
|
|
|
|
20220110,14750,14975,15550,14325,490462,7333816065,00,0.00,N,5,-250,
|
|
|
|
|
20220103,15000,13775,17475,13400,2660919,41834205715,00,0.00,N,2,1225,
|
|
|
|
|
20211227,13775,13625,13825,13225,54537,736850165,00,0.00,N,2,150,
|
|
|
|
|
20211220,13625,14325,14450,13450,84179,1167106610,00,0.00,N,5,-700,
|
|
|
|
|
20211213,14325,14475,14650,14025,79822,1141900275,00,0.00,N,5,-175,
|
|
|
|
|
20211206,14500,13250,14750,12975,230555,3247996255,00,0.00,N,2,1225,
|
|
|
|
|
20211129,13275,12875,13475,12600,82958,1084566435,00,0.00,N,5,-250,
|
|
|
|
|
20211122,13525,13125,14400,12975,92979,1266551025,00,0.00,N,2,400,
|
|
|
|
|
20211115,13125,13525,13800,12950,77435,1024918760,00,0.00,N,5,-375,
|
|
|
|
|
20211108,13500,13875,14125,13275,95003,1295823170,00,0.00,N,5,-625,
|
|
|
|
|
20211101,14125,13825,15225,13675,151726,2182610165,00,0.00,N,2,300,
|
|
|
|
|
20211025,13825,14025,14800,13825,68160,962446535,00,0.00,N,5,-225,
|
|
|
|
|
20211018,14050,14675,15250,13850,76974,1119749225,00,0.00,N,5,-325,
|
|
|
|
|
20211012,14375,13975,14450,13250,70443,970661930,00,0.00,N,2,375,
|
|
|
|
|
20211005,14000,13925,14450,12800,151156,2036004620,00,0.00,N,2,50,
|
|
|
|
|
20210927,13950,15200,15200,13950,167501,2439502900,00,0.00,N,5,-1275,
|
|
|
|
|
20210923,15225,15375,15425,15000,39513,598395700,00,0.00,N,5,-200,
|
|
|
|
|
20210913,15425,15625,15625,15050,104020,1584103740,00,0.00,N,5,-100,
|
|
|
|
|
20210906,15525,16250,16550,15325,139105,2186223920,00,0.00,N,5,-725,
|
|
|
|
|
20210830,16250,16375,16875,16000,109614,1789951975,00,0.00,N,5,-250,
|
|
|
|
|
20210823,16500,15050,16675,14925,122833,1951583090,00,0.00,N,2,1500,
|
|
|
|
|
20210817,15000,16450,17100,14925,226541,3599994755,00,0.00,N,5,-1200,
|
|
|
|
|
20210809,16200,17725,17750,15900,204619,3438075900,00,0.00,N,5,-1525,
|
|
|
|
|
20210802,17725,17250,17975,17000,161996,2835058655,00,0.00,N,2,600,
|
|
|
|
|
20210726,17125,17850,18000,16925,207597,3630566220,00,0.00,N,5,-850,
|
|
|
|
|
20210719,17975,18800,19050,17650,298882,5421532285,00,0.00,N,5,-850,
|
|
|
|
|
20210712,18825,18575,19725,18475,483117,9192693340,00,0.00,N,2,325,
|
