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
|
|
|
20250421,7500,7540,7700,7220,250293,1864595900,00,0.00,N,5,-40,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,7540,7350,7700,7250,397163,2950628750,00,0.00,N,2,290,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,7250,7120,7400,6410,584714,4060252945,00,0.00,N,5,-150,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,7400,6980,8100,6860,5481673,42342893620,00,0.00,N,2,420,
|
|
|
|
|
20250324,6980,6800,7220,6560,229342,1588555760,00,0.00,N,2,160,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,6820,6790,7760,6740,574395,4118676965,00,0.00,N,2,70,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,6750,6670,6850,6310,161753,1080001745,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6750,6610,8220,6490,2715713,20538663085,00,0.00,N,2,50,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6700,6800,7180,6630,168407,1155011950,00,0.00,N,5,-210,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6910,6650,8170,6400,2811603,21409378900,00,0.00,N,2,260,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6650,6100,7340,6000,980164,6765406910,00,0.00,N,2,600,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6050,5600,6150,5390,55973,327897550,00,0.00,N,2,360,
|
|
|
|
|
20250131,5690,5960,5980,5690,12657,73363770,00,0.00,N,5,-270,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5960,6180,6420,5840,87832,528151910,00,0.00,N,5,-220,
|
|
|
|
|
20250113,6180,6160,6210,6040,34057,208224520,00,0.00,N,3,0,
|
|
|
|
|
20250106,6180,5800,6210,5790,40465,245698290,00,0.00,N,2,330,
|
|
|
|
|
20241230,5850,5600,5860,5550,16275,93931730,00,0.00,N,2,170,
|
|
|
|
|
20241223,5680,5850,5990,5650,10904,63491420,00,0.00,N,5,-180,
|
|
|
|
|
20241216,5860,5740,6070,5700,38558,227673110,00,0.00,N,2,120,
|
|
|
|
|
20241209,5740,5350,5910,5110,93422,515075500,00,0.00,N,2,190,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5550,5900,5960,5210,70846,399447920,00,0.00,N,5,-420,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5970,5840,6080,5780,89113,525254250,00,0.00,N,2,130,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5840,6140,6150,5780,33335,198439840,00,0.00,N,5,-30,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5870,6060,6200,5540,89693,521900360,00,0.00,N,5,-290,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6160,6030,7140,6010,378493,2499250720,00,0.00,N,2,40,
|
|
|
|
|
20241028,6120,6460,6500,6030,68335,424606310,00,0.00,N,5,-340,
|
|
|
|
|
20241021,6460,6780,6830,6350,47147,308755050,00,0.00,N,5,-330,
|
|
|
|
|
20241014,6790,6810,8280,6520,1570214,12092647930,00,0.00,N,2,20,
|
|
|
|
|
20241007,6770,6780,7000,6720,19951,136307820,00,0.00,N,5,-10,
|
|
|
|
|
20240930,6780,7170,7200,6600,35543,244117970,00,0.00,N,5,-450,
|
|
|
|
|
20240923,7230,6980,7430,6950,49930,356244390,00,0.00,N,2,230,
|
|
|
|
|
20240919,7000,6830,7030,6760,23145,159664520,00,0.00,N,2,170,
|
|
|
|
|
20240909,6830,6500,7000,6500,58561,396989600,00,0.00,N,2,140,
|
|
|
|
|
20240902,6690,7530,7610,6650,145249,1035275600,00,0.00,N,5,-830,
|
|
|
|
|
20240826,7520,7160,7820,7030,235508,1734736360,00,0.00,N,2,360,
|
|
|
|
|
20240819,7160,7190,7280,6970,69683,497297510,00,0.00,N,5,-20,
|
|
|
|
|
20240812,7180,7010,7280,6960,41999,299341450,00,0.00,N,2,90,
|
|
|
|
|
20240805,7090,7400,7570,6070,169894,1138373140,00,0.00,N,5,-510,
|
|
|
|
|
20240729,7600,7520,7850,7440,104492,800149810,00,0.00,N,2,10,
|
|
|
|
|
20240722,7590,7280,7990,6840,495663,3690054490,00,0.00,N,2,240,
|
|
|
|
|
20240715,7350,7340,7530,7110,75968,554719980,00,0.00,N,2,10,
|
|
|
|
|
20240708,7340,7650,7690,7240,54475,404721830,00,0.00,N,5,-290,
|
|
|
|
|
20240701,7630,7840,8030,7400,52874,406962530,00,0.00,N,5,-210,
|
|
|
|
|
20240624,7840,7840,7950,7520,52933,408469710,00,0.00,N,3,0,
|
|
|
|
|
20240617,7840,8300,8300,7770,70996,565577770,00,0.00,N,5,-380,
|
|
|
|
|
20240610,8220,8460,8470,8140,87943,726730720,00,0.00,N,5,-260,
|
|
|
|
|
20240603,8480,9100,9290,8350,117245,1022695550,00,0.00,N,5,-510,
|
|
|
|
|
20240527,8990,8650,9050,8400,112685,984531150,00,0.00,N,2,340,
|
|
|
|
|
20240520,8650,9070,9190,8600,106991,945110630,00,0.00,N,5,-510,
|
|
|
|
|
20240513,9160,9000,9380,8900,108703,994187150,00,0.00,N,2,70,
|
|
|
|
|
20240507,9090,9080,9340,9000,103040,946573800,00,0.00,N,2,20,
|
|
|
|
|
20240429,9070,8770,9340,8590,139384,1257410120,00,0.00,N,2,550,
|
|
|
|
|
20240422,8520,8410,9510,8380,407661,3676076480,00,0.00,N,2,110,
|
|
|
|
|
20240415,8410,8900,9390,8260,140837,1235423240,00,0.00,N,5,-660,
|
|
|
|
|
20240408,9070,9200,9640,8800,147128,1342774190,00,0.00,N,5,-90,
|
|
|
|
|
20240401,9160,9200,9840,9090,238085,2245211650,00,0.00,N,5,-10,
|
|
|
|
|
20240325,9170,9960,10150,9160,353877,3418229420,00,0.00,N,5,-760,
|
|
|
|
|
20240318,9930,10170,10640,9810,324234,3271968160,00,0.00,N,5,-330,
|
|
|
|
|
20240311,10260,9790,12120,9690,4991521,56292438580,00,0.00,N,2,320,
|
|
|
|
|
20240304,9940,10430,10480,9710,376192,3770813960,00,0.00,N,5,-280,
|
|
|
|
|
20240226,10220,11000,11040,10110,379188,3988201150,00,0.00,N,5,-880,
|
|
|
|
|
20240219,11100,11300,13180,10910,2801227,34450986240,00,0.00,N,5,-190,
|
|
|
|
|
20240213,11290,12000,13900,11130,4216989,54304895890,00,0.00,N,5,-880,
|
|
|
|
|
20240205,12170,9630,13360,9310,18731307,226776658070,00,0.00,N,2,2590,
|
|
|
|
|
20240129,9580,12200,12360,9420,2240780,24355851230,00,0.00,N,5,-2750,
|
|
|
|
|
20240122,12330,8870,13250,8650,13422282,158046502920,00,0.00,N,2,3610,
|
|
|
|
|
20240115,8720,8750,8930,8160,206525,1759278080,00,0.00,N,2,20,
|
|
|
|
|
20240108,8700,9030,9200,8620,440478,3930957130,00,0.00,N,5,-410,
|
|
|
|
|
20240102,9110,8140,10930,7980,7904244,77347510280,00,0.00,N,2,1230,
|
|
|
|
|
20231226,7880,7760,7880,7640,36807,285043610,00,0.00,N,2,120,
|
|
|
|
|
20231218,7760,7760,7790,7500,76481,585210980,00,0.00,N,5,-50,
|
|
|
|
|
20231211,7810,7710,7970,7700,44421,347680460,00,0.00,N,2,10,
|
|
|
|
|
20231204,7800,7580,7900,7450,83208,639880160,00,0.00,N,2,120,
|
|
|
|
|
20231127,7680,7850,8010,7410,126508,977116180,00,0.00,N,5,-100,
|
|
|
|
|
20231120,7780,7350,8130,7350,152095,1180529620,00,0.00,N,2,280,
|
|
|
|
|
20231113,7500,7470,7920,7060,152867,1146387430,00,0.00,N,2,30,
|
|
|
|
|
20231106,7470,7690,7750,7290,108510,815706900,00,0.00,N,5,-130,
|
|
|
|
|
20231030,7600,7020,8350,6900,366181,2772895430,00,0.00,N,2,580,
|
|
|
|
|
20231023,7020,7080,7460,6880,64043,454406460,00,0.00,N,5,-60,
|
|
|
|
|
20231016,7080,8300,8300,6970,111822,841222250,00,0.00,N,5,-1200,
|
|
|
|
|
20231010,8280,8480,8600,8120,37644,312633880,00,0.00,N,5,-200,
|
|
|
|
|
20231004,8480,8470,8500,8070,39495,324480420,00,0.00,N,3,0,
|
|
|
|
|
20230925,8480,8660,8770,8350,23043,195626170,00,0.00,N,5,-180,
|
|
|
|
|
20230918,8660,9370,9490,8280,84186,744189040,00,0.00,N,5,-820,
|
|
|
|
|
20230911,9480,9550,9880,9350,48919,469598840,00,0.00,N,5,-70,
|
|
|
|
|
20230904,9550,9800,10120,9380,68347,662636230,00,0.00,N,5,-250,
|
|
|
|
|
20230828,9800,9540,10100,9490,136659,1340443680,00,0.00,N,2,300,
|
|
|
|
|
20230821,9500,9090,9540,9090,57208,536036890,00,0.00,N,2,340,
|
|
|
|
|
20230814,9160,9750,9800,8920,121250,1119449860,00,0.00,N,5,-580,
|
|
|
|
|
20230807,9740,9470,9840,9100,75160,713290450,00,0.00,N,2,270,
|
|
|
|
|
20230731,9470,9310,9720,9050,78768,746675850,00,0.00,N,2,70,
|
|
|
|
|
20230724,9400,10240,10240,8500,205854,1892928210,00,0.00,N,5,-750,
|
|
|
|
|
20230717,10150,10350,10550,9860,143659,1453503320,00,0.00,N,5,-300,
|
|
|
|
|
20230710,10450,10630,10910,10400,78255,830619050,00,0.00,N,5,-190,
|
|
|
|
|
20230703,10640,11560,11730,10560,134841,1504808550,00,0.00,N,5,-910,
|
|
|
|
|
20230626,11550,11670,11950,11500,118972,1391371160,00,0.00,N,5,-120,
|
|
|
|
|
20230619,11670,11830,12160,11530,156754,1841431310,00,0.00,N,5,-160,
|
|
|
|
|
20230612,11830,11640,13400,11610,1326236,16636050060,00,0.00,N,2,240,
|
|
|
|
|
20230605,11590,11380,11800,11260,121975,1403090590,00,0.00,N,2,220,
|
|
|
|
|
20230530,11370,11790,11890,11320,89632,1034574070,00,0.00,N,5,-310,
|
|
|
|
|
20230522,11680,11840,12030,11640,139168,1652055660,00,0.00,N,5,-80,
|
|
|
|
|
20230515,11760,12200,12220,11340,350403,4109588590,00,0.00,N,5,-440,
|
|
|
|
|
20230508,12200,12200,12540,12170,133037,1639928430,00,0.00,N,5,-70,
|
|
|
|
|
20230502,12270,12150,12470,12000,105616,1293048620,00,0.00,N,2,120,
|
|
|
|
|
20230424,12150,13390,13600,12140,359827,4547391590,00,0.00,N,5,-1250,
|
|
|
|
|
20230417,13400,13650,14150,13300,303148,4150870780,00,0.00,N,5,-170,
|
|
|
|
|
20230410,13570,13600,13720,12970,368517,4883274310,00,0.00,N,5,-80,
|
|
|
|
|
20230403,13650,13820,14410,13490,420426,5826280680,00,0.00,N,5,-160,
|
|
|
|
|
20230327,13810,14450,14900,13700,549583,7788446980,00,0.00,N,5,-570,
|
|
|
|
|
20230320,14380,14730,14980,14060,360903,5223848780,00,0.00,N,5,-390,
|
|
|
|
|
20230313,14770,14570,14920,13300,816147,11203318070,00,0.00,N,3,0,
|
|
|
|
|
20230306,14770,15630,15660,14600,504210,7613067450,00,0.00,N,5,-730,
|
|
|
|
|
20230227,15500,15390,15920,14800,782734,12030546100,00,0.00,N,2,50,
|
|
|
|
|
20230220,15450,14760,15480,14160,902375,13435065990,00,0.00,N,2,710,
|
|
|
|
|
20230213,14740,16210,16360,14740,982782,15263424370,00,0.00,N,5,-1280,
|
|
|
|
|
20230206,16020,14690,16540,14270,2783440,43745795280,00,0.00,N,2,1400,
|
|
|
|
|
20230130,14620,14490,15940,14210,3342169,50014852160,00,0.00,N,2,480,
|
|
|
|
|
20230125,14140,13810,15400,13700,1523706,21839384622,00,0.00,N,2,490,
|
|
|
|
|
20230116,13650,13200,14550,13000,736551,10274986950,00,0.00,N,2,550,
|
|
|
|
|
20230109,13100,13100,13500,12900,213718,2820524050,00,0.00,N,3,0,
|
|
|
|
|
20230102,13100,12800,13200,12150,226881,2852018650,00,0.00,N,2,250,
|
|
|
|
|
20221226,12850,13200,13650,12600,243644,3212369000,00,0.00,N,5,-450,
|
|
|
|
|
20221219,13300,14050,14950,13200,777691,10857574050,00,0.00,N,5,-800,
|
|
|
|
|
20221212,14100,13450,14500,13300,311078,4337184100,00,0.00,N,2,700,
|
|
|
|
|
20221205,13400,14200,14200,13300,265879,3612852100,00,0.00,N,5,-650,
|
|
|
|
|
20221128,14050,14600,14900,13450,486128,6756107800,00,0.00,N,5,-700,
|
|
|
|
|
20221121,14750,16300,16850,14300,1402603,21883258350,00,0.00,N,5,-1600,
|
|
|
|
|
20221114,16350,17650,17850,16250,645218,11031534100,00,0.00,N,5,-1150,
|
|
|
|
|
20221107,17500,17400,18350,16900,1628492,28595486950,00,0.00,N,2,100,
|
|
|
|
|
20221031,17400,19750,19750,16950,1731005,31314108350,00,0.00,N,5,-2100,
|
|
|
|
|
20221027,19500,24150,24650,19050,4461003,94715268500,00,0.00,N,2,19500,
|
