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
|
|
|
20250421,8140,8200,8900,8060,3822847,32617013625,00,0.00,N,5,-90,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,8230,7610,9670,7550,16204799,143857387245,00,0.00,N,2,810,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,7420,6930,8000,6320,1851361,13424840690,00,0.00,N,2,270,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,7150,7300,7960,6830,1231905,9007755945,00,0.00,N,5,-220,
|
|
|
|
|
20250324,7370,7990,8180,7350,559721,4373313400,00,0.00,N,5,-630,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8000,8600,8930,7900,2310428,19944640130,00,0.00,N,5,-460,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,8460,8080,9200,7420,7635686,65369343185,00,0.00,N,2,270,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,8190,7960,9270,7730,2920380,25016883370,00,0.00,N,2,100,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8090,8710,9490,8070,2531907,22490540890,00,0.00,N,5,-570,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,8660,8980,10000,8660,5417867,51373540060,00,0.00,N,5,-320,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,8980,10390,10420,8900,3345924,32171459460,00,0.00,N,5,-1180,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10160,8900,11980,8830,37223227,390798992420,00,0.00,N,2,810,
|
|
|
|
|
20250131,9350,8460,9610,8320,8086841,74103023900,00,0.00,N,2,1180,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8170,9060,9670,8030,6050760,54834415740,00,0.00,N,5,-1000,
|
|
|
|
|
20250113,9170,7300,9940,7180,12340099,110469023290,00,0.00,N,2,1800,
|
|
|
|
|
20250106,7370,7080,8400,6930,11397269,90863822710,00,0.00,N,2,410,
|
|
|
|
|
20241230,6960,6600,7090,6460,430760,2938694450,00,0.00,N,2,360,
|
|
|
|
|
20241223,6600,6290,6640,6200,316574,2034126420,00,0.00,N,2,320,
|
|
|
|
|
20241216,6280,7000,7130,6280,517507,3525269280,00,0.00,N,5,-670,
|
|
|
|
|
20241209,6950,6100,7300,5690,1456228,9649190490,00,0.00,N,2,610,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6340,7140,7390,6050,1042414,7066432030,00,0.00,N,5,-690,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,7030,6420,7800,6420,3992434,29192068060,00,0.00,N,2,610,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6420,6140,6720,6140,622138,4018228470,00,0.00,N,2,80,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6340,7650,7750,6090,1564774,10712681180,00,0.00,N,5,-1470,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,7810,6900,8190,6850,5323401,40906458190,00,0.00,N,2,850,
|
|
|
|
|
20241028,6960,6750,7930,6750,2566834,19011240760,00,0.00,N,2,140,
|
|
|
|
|
20241021,6820,7810,8340,6800,2121216,15704648920,00,0.00,N,5,-1070,
|
|
|
|
|
20241014,7890,8580,8740,7880,1466336,12262266660,00,0.00,N,5,-810,
|
|
|
|
|
20241007,8700,9540,9840,8550,2881364,27072604550,00,0.00,N,5,-950,
|
|
|
|
|
20240930,9650,10770,11120,9470,2581764,26074823800,00,0.00,N,5,-1500,
|
|
|
|
|
20240923,11150,9240,12580,8880,42489400,477093714550,00,0.00,N,2,1880,
|
|
|
|
|
20240919,9270,8600,10230,8210,7225135,68134617730,00,0.00,N,2,670,
|
|
|
|
|
20240909,8600,8000,9820,7950,13052237,116002148780,00,0.00,N,2,280,
|
|
|
|
|
20240902,8320,9800,11360,7940,31050225,317267262680,00,0.00,N,5,-1340,
|
|
|
|
|
20240826,9660,6230,10640,6110,35013528,327757488470,00,0.00,N,2,3390,
|
|
|
|
|
20240819,6270,6430,6890,6250,444669,2917528800,00,0.00,N,5,-100,
|
|
|
|
|
20240812,6370,6140,6500,6070,232110,1466110290,00,0.00,N,2,330,
|
|
|
|
|
20240805,6040,6650,6890,5220,845083,5021495530,00,0.00,N,5,-940,
|
|
|
|
|
20240729,6980,7240,7440,6910,381040,2732548910,00,0.00,N,5,-270,
|
|
|
|
|
20240722,7250,8810,9230,7100,3435096,28854320990,00,0.00,N,5,-550,
|
|
|
|
|
20240715,7800,8760,9080,7710,819930,6835903690,00,0.00,N,5,-680,
|
|
|
|
|
20240708,8480,8770,8780,8350,257353,2200098550,00,0.00,N,5,-110,
|
|
|
|
|
20240701,8590,8510,8930,8350,464811,3999075000,00,0.00,N,2,120,
|
|
|
|
|
20240624,8470,9060,9200,8270,724437,6210798810,00,0.00,N,5,-780,
|
|
|
|
|
20240617,9250,9550,10500,9220,1423046,13946746660,00,0.00,N,5,-300,
|
|
|
|
|
20240610,9550,9360,9950,9180,1193827,11454679020,00,0.00,N,2,200,
|
|
|
|
|
20240603,9350,9680,10290,9270,932978,9106449880,00,0.00,N,5,-330,
|
|
|
|
|
20240527,9680,10090,10200,9640,827850,8202150560,00,0.00,N,5,-430,
|
|
|
|
|
20240520,10110,11000,11860,9830,2308043,24993588650,00,0.00,N,5,-740,
|
|
|
|
|
20240513,10850,11570,11820,10710,1397202,15870375170,00,0.00,N,5,-680,
|
|
|
|
|
20240507,11530,12010,12420,11500,4232954,49858535354,00,0.00,N,5,-370,
|
|
|
|
|
20240429,11900,13200,13730,11640,5715445,71725308770,00,0.00,N,5,-1230,
|
|
|
|
|
20240422,13130,13210,15580,12950,18475234,264886682290,00,0.00,N,5,-260,
|
|
|
|
|
20240415,13390,11860,16690,11400,45665293,663037579710,00,0.00,N,2,940,
|
|
|
|
|
20240408,12450,9980,13550,9320,28541971,349076545490,00,0.00,N,2,2350,
|
|
|
|
|
20240401,10100,11430,12850,9750,7188374,84434707770,00,0.00,N,5,-1200,
|
|
|
|
|
20240325,11300,7860,13320,7850,36031079,437793090770,00,0.00,N,2,3450,
|
|
|
|
|
20240318,7850,8220,8340,7820,372086,2961432410,00,0.00,N,5,-390,
|
|
|
|
|
20240311,8240,8800,8840,8130,452786,3802983720,00,0.00,N,5,-660,
|
|
|
|
|
20240304,8900,8930,9520,8790,954874,8801394200,00,0.00,N,2,150,
|
|
|
|
|
20240226,8750,9260,9270,8720,446284,4004045810,00,0.00,N,5,-460,
|
|
|
|
|
20240219,9210,9360,9880,9000,1054835,9939926740,00,0.00,N,5,-190,
|
|
|
|
|
20240213,9400,9590,10430,9360,1649042,15235746118,00,0.00,N,5,-20,
|
|
|
|
|
20240205,9420,10410,10590,9370,507326,5021960180,00,0.00,N,5,-980,
|
|
|
|
|
20240129,10400,14460,14900,9580,5581271,70754919290,00,0.00,N,5,-2150,
|
|
|
|
|
20240122,12550,8390,13400,8220,12653590,148812645490,00,0.00,N,2,4460,
|
|
|
|
|
20240115,8090,8250,8600,7560,331580,2716092490,00,0.00,N,5,-180,
|
|
|
|
|
20240108,8270,8280,8730,8190,341583,2890915480,00,0.00,N,2,10,
|
|
|
|
|
20240102,8260,8020,8860,7620,712332,5959761810,00,0.00,N,2,390,
|
|
|
|
|
20231226,7870,7770,8110,7270,114772,900676970,00,0.00,N,2,100,
|
|
|
|
|
20231218,7770,7800,8320,7660,283196,2258919400,00,0.00,N,2,140,
|
|
|
|
|
20231211,7630,7810,7930,7420,103822,792768870,00,0.00,N,5,-130,
|
|
|
|
|
20231204,7760,7770,7880,7310,139098,1058839210,00,0.00,N,5,-20,
|
|
|
|
|
20231127,7780,7820,8990,7580,831516,6870300680,00,0.00,N,5,-40,
|
|
|
|
|
20231120,7820,7130,8050,7030,170435,1312284090,00,0.00,N,2,520,
|
|
|
|
|
20231113,7300,7520,7680,7020,155679,1133753870,00,0.00,N,5,-260,
|
|
|
|
|
20231106,7560,7640,8290,7340,185552,1446767420,00,0.00,N,2,80,
|
|
|
|
|
20231030,7480,6800,7520,6570,174877,1237188010,00,0.00,N,2,630,
|
|
|
|
|
20231023,6850,7150,7570,6810,152222,1093257940,00,0.00,N,5,-570,
|
|
|
|
|
20231016,7420,8300,8350,7220,188073,1459204540,00,0.00,N,5,-940,
|
|
|
|
|
20231010,8360,8310,8780,8050,195281,1651875070,00,0.00,N,5,-60,
|
|
|
|
|
20231004,8420,8720,8720,7890,167114,1390265010,00,0.00,N,5,-300,
|
|
|
|
|
20230925,8720,9060,9300,8410,186576,1636150750,00,0.00,N,5,-450,
|
|
|
|
|
20230918,9170,10580,11470,9150,1423091,15119386430,00,0.00,N,5,-1440,
|
|
|
|
|
20230911,10610,10520,10920,9720,1098371,11386918860,00,0.00,N,5,-110,
|
|
|
|
|
20230904,10720,10490,13180,10270,5100313,60062217660,00,0.00,N,2,200,
|
|
|
|
|
20230828,10520,8360,12350,8130,9953663,109400377670,00,0.00,N,2,2340,
|
|
|
|
|
20230821,8180,8300,8680,8050,151782,1270649740,00,0.00,N,5,-130,
|
|
|
|
|
20230814,8310,9540,9550,8190,146334,1276836740,00,0.00,N,5,-1240,
|
|
|
|
|
20230807,9550,9310,9900,9080,219325,2083337670,00,0.00,N,2,110,
|
|
|
|
|
20230731,9440,9250,10000,9120,213315,2029577940,00,0.00,N,2,210,
|
|
|
|
|
20230724,9230,10110,10110,8480,421093,3847870810,00,0.00,N,5,-870,
|
|
|
|
|
20230717,10100,10100,10680,9990,298045,3074271160,00,0.00,N,3,0,
|
|
|
|
|
20230710,10100,10000,10640,10000,303368,3123993080,00,0.00,N,2,10,
|
|
|
|
|
20230703,10090,10630,11490,9970,331239,3517909100,00,0.00,N,5,-610,
|
|
|
|
|
20230626,10700,11510,12050,10700,328087,3716350120,00,0.00,N,5,-1020,
|
|
|
|
|
20230619,11720,12400,12400,11240,346369,4083842060,00,0.00,N,5,-480,
|
|
|
|
|
20230612,12200,13000,13440,12050,413528,5288643670,00,0.00,N,5,-800,
|
|
|
|
|
20230605,13000,12920,13160,12700,183314,2370688340,00,0.00,N,2,80,
|
|
|
|
|
20230530,12920,12550,13070,12530,155443,1992675170,00,0.00,N,2,420,
|
|
|
|
|
20230522,12500,13070,13460,12500,353628,4565846920,00,0.00,N,5,-490,
|
|
|
|
|
20230515,12990,12450,13110,11860,527012,6571991080,00,0.00,N,2,410,
|
|
|
|
|
20230508,12580,13010,13460,12520,406582,5278742750,00,0.00,N,5,-380,
|
|
|
|
|
20230502,12960,13750,13750,12900,265160,3537448080,00,0.00,N,5,-840,
|
|
|
|
|
20230424,13800,14650,16000,13610,2082632,30868204610,00,0.00,N,5,-450,
|
|
|
|
|
20230417,14250,15650,15730,13610,839758,12276739740,00,0.00,N,5,-1400,
|
|
|
|
|
20230410,15650,17360,17720,15150,1745984,27834764750,00,0.00,N,5,-1610,
|
|
|
|
|
20230403,17260,17400,18380,17210,2363135,42067818340,00,0.00,N,5,-90,
|
|
|
|
|
20230327,17350,16350,19400,15780,6676645,119724772520,00,0.00,N,2,1050,
|
|
|
|
|
20230320,16300,16620,17280,16070,1826717,30755935010,00,0.00,N,5,-340,
|
|
|
|
|
20230313,16640,16010,17450,16010,2959479,49896642850,00,0.00,N,2,470,
|
|
|
|
|
20230306,16170,20150,21100,15710,5037143,96588645650,00,0.00,N,5,-3380,
|
|
|
|
|
20230227,19550,17640,20350,16670,8082070,151711737540,00,0.00,N,2,1830,
|
|
|
|
|
20230220,17720,20050,21100,17720,10204921,195429194570,00,0.00,N,5,-2330,
|
|
|
|
|
20230215,20050,21000,27300,20050,18892131,466140735490,00,0.00,N,2,20050,
|
