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
|
|
|
20250421,2425,1730,2600,1623,16960113,38063511287,00,0.00,N,2,695,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,1730,1612,1775,1477,5007854,8315961129,00,0.00,N,5,-14,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,1744,1923,1957,1452,6655863,11733826808,00,0.00,N,5,-146,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1890,1608,1960,1524,3544950,6424349487,00,0.00,N,2,211,
|
|
|
|
|
20250324,1679,1406,1789,1391,4985812,8144572431,00,0.00,N,2,272,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,1407,1309,1450,1264,1927553,2631560974,00,0.00,N,2,149,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,1258,1279,1540,1248,6830751,9622074994,00,0.00,N,5,-35,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,1293,1198,1377,1162,1233492,1594472636,00,0.00,N,2,95,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,1198,1340,1457,1162,2767470,3614281529,00,0.00,N,5,-192,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,1390,1170,1479,1162,5318693,7043801730,00,0.00,N,2,229,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1161,938,1279,855,10951891,11921745759,00,0.00,N,2,223,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,938,1100,1132,908,2065402,2012494532,00,0.00,N,5,-202,
|
|
|
|
|
20250131,1140,1185,1196,1135,263907,303669905,00,0.00,N,5,-65,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1205,1213,1320,1173,1537561,1910635310,00,0.00,N,5,-43,
|
|
|
|
|
20250113,1248,1326,1330,1210,1191734,1516557499,00,0.00,N,5,-79,
|
|
|
|
|
20250106,1327,1305,1549,1254,2555513,3586549308,00,0.00,N,2,11,
|
|
|
|
|
20241230,1316,1290,1335,1250,378937,490343675,00,0.00,N,2,24,
|
|
|
|
|
20241223,1292,1330,1385,1277,747544,986274481,00,0.00,N,5,-28,
|
|
|
|
|
20241216,1320,1350,1450,1301,1618522,2245936110,00,0.00,N,5,-30,
|
|
|
|
|
20241209,1350,1202,1371,1110,1395900,1720407431,00,0.00,N,2,113,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1237,1326,1335,1173,1160219,1460542408,00,0.00,N,5,-98,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1335,1332,1400,1250,1299321,1738852882,00,0.00,N,2,3,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1332,1318,1600,1300,8147499,11522711326,00,0.00,N,2,15,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1317,1336,1387,1200,2870573,3767049230,00,0.00,N,5,-19,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1336,1113,1344,1113,3513537,4453357741,00,0.00,N,2,223,
|
|
|
|
|
20241028,1113,1144,1180,1065,741806,831484191,00,0.00,N,5,-43,
|
|
|
|
|
20241021,1156,1205,1235,1137,1402263,1657107542,00,0.00,N,5,-78,
|
|
|
|
|
20241014,1234,1049,1344,1042,11514496,14155263639,00,0.00,N,2,191,
|
|
|
|
|
20241007,1043,1033,1082,1033,843943,895181336,00,0.00,N,2,13,
|
|
|
|
|
20240930,1030,1022,1077,1009,694247,726201520,00,0.00,N,5,-12,
|
|
|
|
|
20240923,1042,1017,1074,950,979542,999189247,00,0.00,N,2,28,
|
|
|
|
|
20240919,1014,1035,1036,1010,519215,529618071,00,0.00,N,5,-20,
|
|
|
|
|
20240909,1034,1000,1170,992,3093066,3361793686,00,0.00,N,2,21,
|
|
|
|
|
20240902,1013,1070,1118,1006,1901075,2009014199,00,0.00,N,5,-33,
|
|
|
|
|
20240826,1046,1031,1209,1002,5142925,5706942446,00,0.00,N,2,15,
|
|
|
|
|
20240819,1031,1063,1138,1019,3917154,4191229143,00,0.00,N,5,-27,
|
|
|
|
|
20240812,1058,1206,1243,1035,2789616,3133805461,00,0.00,N,5,-148,
|
|
|
|
|
20240805,1206,1379,1394,1055,19815220,25047824985,00,0.00,N,5,-173,
|
|
|
|
|
20240729,1379,1016,1600,988,63295964,89457351020,00,0.00,N,2,374,
|
|
|
|
|
20240722,1005,1031,1165,962,2694943,2896474323,00,0.00,N,5,-26,
|
|
|
|
|
20240715,1031,1038,1069,1021,223530,233942056,00,0.00,N,5,-18,
|
|
|
|
|
20240708,1049,1015,1200,1000,1013334,1106569862,00,0.00,N,2,27,
|
|
|
|
|
20240701,1022,1124,1137,1022,392216,425099234,00,0.00,N,5,-102,
|
|
|
|
|
20240624,1124,1185,1201,1119,255544,294542636,00,0.00,N,5,-66,
|
|
|
|
|
20240617,1190,1205,1222,1181,280201,335787868,00,0.00,N,5,-29,
|
|
|
|
|
20240610,1219,1249,1249,1205,238811,291854895,00,0.00,N,2,8,
|
|
|
|
|
20240603,1211,1200,1228,1200,132684,160970471,00,0.00,N,2,2,
|
|
|
|
|
20240527,1209,1239,1270,1206,347571,430226970,00,0.00,N,5,-36,
|
|
|
|
|
20240520,1245,1262,1266,1227,252645,314662400,00,0.00,N,5,-17,
|
|
|
|
|
20240513,1262,1283,1297,1246,284984,362223865,00,0.00,N,5,-35,
|
|
|
|
|
20240507,1297,1305,1322,1255,647780,835345983,00,0.00,N,5,-8,
|
|
|
|
|
20240429,1305,1228,1558,1211,4276107,5982959949,00,0.00,N,2,85,
|
|
|
|
|
20240422,1220,1204,1241,1200,164959,200816880,00,0.00,N,2,6,
|
|
|
|
|
20240415,1214,1260,1292,1191,416842,509128712,00,0.00,N,5,-66,
|
|
|
|
|
20240408,1280,1330,1330,1270,345478,446952684,00,0.00,N,5,-55,
|
|
|
|
|
20240401,1335,1306,1510,1288,1963482,2716419948,00,0.00,N,2,42,
|
|
|
|
|
20240325,1293,1333,1380,1285,540661,715472666,00,0.00,N,5,-56,
|
|
|
|
|
20240318,1349,1283,1453,1261,1683072,2295152973,00,0.00,N,2,57,
|
|
|
|
|
20240311,1292,1311,1339,1271,509089,659360691,00,0.00,N,5,-32,
|
|
|
|
|
20240304,1324,1392,1398,1285,839350,1116078645,00,0.00,N,5,-68,
|
|
|
|
|
20240226,1392,1439,1546,1357,1366776,1975167981,00,0.00,N,5,-44,
|
|
|
|
|
20240219,1436,1487,1629,1435,2165524,3319101937,00,0.00,N,5,-51,
|
|
|
|
|
20240213,1487,1505,1541,1479,745805,1125964302,00,0.00,N,5,-17,
|
|
|
|
|
20240205,1504,1505,1543,1456,1089258,1631641544,00,0.00,N,2,20,
|
|
|
|
|
20240129,1484,1531,1556,1428,1409630,2088452460,00,0.00,N,5,-46,
|
|
|
|
|
20240122,1530,1748,1758,1492,3922492,6347840261,00,0.00,N,5,-214,
|
|
|
|
|
20240115,1744,1906,2045,1700,16391882,31395394180,00,0.00,N,5,-111,
|
|
|
|
|
20240108,1855,1355,2220,1310,29806769,57629115195,00,0.00,N,2,500,
|
|
|
|
|
20240102,1355,1320,1463,1310,1217029,1701431582,00,0.00,N,2,41,
|
|
|
|
|
20231226,1314,1306,1346,1281,124423,162587494,00,0.00,N,2,8,
|
|
|
|
|
20231218,1306,1350,1387,1297,444204,593672577,00,0.00,N,2,12,
|
|
|
|
|
20231211,1294,1268,1382,1244,531667,686432422,00,0.00,N,2,36,
|
|
|
|
|
20231204,1258,1350,1380,1220,505511,644155397,00,0.00,N,5,-85,
|
|
|
|
|
20231127,1343,1390,1426,1327,435180,589623576,00,0.00,N,5,-47,
|
|
|
|
|
20231120,1390,1415,1519,1353,789207,1128641938,00,0.00,N,5,-4,
|
|
|
|
|
20231113,1394,1262,1428,1248,640266,862406840,00,0.00,N,2,132,
|
|
|
|
|
20231106,1262,1376,1504,1259,2310779,3176880226,00,0.00,N,5,-134,
|
|
|
|
|
20231030,1396,1145,1550,1116,6020052,8270218658,00,0.00,N,2,251,
|
|
|
|
|
20231023,1145,1183,1213,1123,472793,548496592,00,0.00,N,5,-38,
|
|
|
|
|
20231016,1183,1330,1330,1135,813372,1013103260,00,0.00,N,5,-153,
|
|
|
|
|
20231010,1336,1448,1496,1316,877856,1196954892,00,0.00,N,5,-112,
|
|
|
|
|
20231004,1448,1512,1519,1345,1102165,1557858028,00,0.00,N,5,-43,
|
|
|
|
|
20230925,1491,1640,1650,1425,1953988,2973455384,00,0.00,N,5,-173,
|
|
|
|
|
20230918,1664,1400,2220,1385,37085867,69238431093,00,0.00,N,2,254,
|
|
|
|
|
20230911,1410,1314,1473,1306,1781667,2497768918,00,0.00,N,2,71,
|
|
|
|
|
20230904,1339,1365,1466,1305,909396,1246061547,00,0.00,N,5,-8,
|
|
|
|
|
20230828,1347,1288,1425,1282,887543,1206422692,00,0.00,N,2,59,
|
|
|
|
|
20230821,1288,1262,1413,1210,2955630,3909446117,00,0.00,N,2,29,
|
|
|
|
|
20230814,1259,1404,1409,1243,929290,1216343224,00,0.00,N,5,-144,
|
|
|
|
|
20230807,1403,1423,1587,1373,2121583,3085522811,00,0.00,N,5,-27,
|
|
|
|
|
20230731,1430,1465,1510,1387,714155,1029800214,00,0.00,N,5,-27,
|
|
|
|
|
20230724,1457,1635,1635,1320,1682030,2447429527,00,0.00,N,5,-178,
|
|
|
|
|
20230717,1635,1749,1782,1633,1060758,1806616532,00,0.00,N,5,-117,
|
|
|
|
|
20230710,1752,1940,1949,1747,1702790,3135799516,00,0.00,N,5,-187,
|
|
|
|
|
20230703,1939,2115,2250,1880,2229469,4561639533,00,0.00,N,5,-156,
|
|
|
|
|
20230626,2095,2190,2490,2080,8781925,20451995280,00,0.00,N,5,-95,
|
|
|
|
|
20230619,2190,2240,2260,2150,1184519,2602890085,00,0.00,N,5,-15,
|
|
|
|
|
20230612,2205,2200,2445,2070,5369393,12390756910,00,0.00,N,2,15,
|
|
|
|
|
20230605,2190,2315,2325,2100,1223959,2720606730,00,0.00,N,5,-115,
|
|
|
|
|
20230530,2305,2290,2365,2240,1238703,2858825510,00,0.00,N,2,15,
|
|
|
|
|
20230522,2290,2460,2465,2210,3707144,8713279290,00,0.00,N,5,-195,
|
|
|
|
|
20230515,2485,2110,2675,2005,22144516,55420594185,00,0.00,N,2,330,
|
|
|
|
|
20230508,2155,2260,2365,2070,3599855,8023167670,00,0.00,N,5,-195,
|
|
|
|
|
20230502,2350,2065,2350,2065,1093804,2404618420,00,0.00,N,2,265,
|
|
|
|
|
20230424,2085,2280,2325,2045,1682774,3667651405,00,0.00,N,5,-195,
|
|
|
|
|
20230417,2280,2545,2550,2265,2436876,5868148915,00,0.00,N,5,-265,
|
|
|
|
|
20230410,2545,2760,2785,2515,4228046,11188796605,00,0.00,N,5,-225,
|
|
|
|
|
20230403,2770,3020,3225,2760,10957476,32879905705,00,0.00,N,5,-260,
|
|
|
|
|
20230327,3030,2830,3340,2735,29979411,92207706625,00,0.00,N,2,205,
|
|
|
|
|
20230320,2825,2290,2925,2275,24042045,65476475785,00,0.00,N,2,510,
|
|
|
|
|
20230313,2315,2245,2400,2135,2156955,4872153675,00,0.00,N,2,60,
|
|
|
|
|
20230306,2255,2400,2460,2215,2367690,5525304465,00,0.00,N,5,-140,
|
|
|
|
|
20230227,2395,2450,2590,2370,2759746,6816574500,00,0.00,N,5,-150,
|
|
|
|
|
20230220,2545,2670,2820,2515,4470739,11951157385,00,0.00,N,5,-120,
|
|
|
|
|
20230213,2665,2755,2940,2610,5722458,15890490560,00,0.00,N,5,-90,
|
|
|
|
|
20230206,2755,3245,3395,2740,19621613,60742587120,00,0.00,N,5,-435,
|
|
|
|
|
20230130,3190,3140,3480,3000,38040132,124551324920,00,0.00,N,2,50,
|
|
|
|
|
20230125,3140,3145,3495,3110,23490515,77432215525,00,0.00,N,5,-70,
|
|
|
|
|
20230116,3210,2610,3725,2560,96157976,310228398215,00,0.00,N,2,545,
|
|
|
|
|
20230109,2665,2905,3030,2600,20060239,56516511010,00,0.00,N,5,-255,
|
|
|
|
|
20230102,2920,2260,3405,2005,127386999,377816554115,00,0.00,N,2,620,
|
|
|
|
|
20221229,2300,3150,3350,2290,30613271,83835893370,00,0.00,N,2,2300,
|
