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
|
|
|
20250421,37600,36100,39000,35000,868694,32037774150,00,0.00,N,2,1550,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,36050,35450,37950,33000,1618397,57073142825,00,0.00,N,2,600,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,35450,29500,35500,27000,2540931,81369101450,00,0.00,N,2,5250,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,30200,28400,30600,27400,1164331,33824763625,00,0.00,N,2,1150,
|
|
|
|
|
20250324,29050,31350,32500,27150,1438202,43368059775,00,0.00,N,5,-2650,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,31700,28250,32350,27450,1618860,48674651875,00,0.00,N,2,2850,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,28850,28500,32000,26300,1792786,52460638050,00,0.00,N,2,100,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,28750,27000,29850,25200,1279670,35163355050,00,0.00,N,2,1750,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,27000,24350,29600,23000,2848359,78634306150,00,0.00,N,2,2600,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,24400,22350,25850,21600,2908219,69374492250,00,0.00,N,2,2050,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,22350,15500,22650,15250,5505041,113594021160,00,0.00,N,2,7120,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,15230,15020,15680,14000,372608,5637075770,00,0.00,N,5,-10,
|
|
|
|
|
20250131,15240,15340,15540,14980,91063,1380823170,00,0.00,N,5,-150,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,15390,14200,16150,14080,951064,14505394530,00,0.00,N,2,1250,
|
|
|
|
|
20250113,14140,12760,14500,12500,599524,8300580290,00,0.00,N,2,1280,
|
|
|
|
|
20250106,12860,13290,13540,12800,249678,3285644050,00,0.00,N,5,-290,
|
|
|
|
|
20241230,13150,11970,13260,11970,158561,2046966350,00,0.00,N,2,930,
|
|
|
|
|
20241223,12220,13300,13990,12120,540778,7133950210,00,0.00,N,5,-1080,
|
|
|
|
|
20241216,13300,13280,13880,13000,459139,6153094350,00,0.00,N,2,20,
|
|
|
|
|
20241209,13280,12000,13950,11480,575376,7457042560,00,0.00,N,2,1090,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12190,13080,13560,11830,422486,5339847380,00,0.00,N,5,-640,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,12830,13250,13740,12800,356780,4700124980,00,0.00,N,5,-420,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,13250,11550,13480,11160,544510,6942972630,00,0.00,N,2,1700,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,11550,12010,12280,10810,577300,6550362560,00,0.00,N,5,-450,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,12000,12520,13400,12000,579286,7295826830,00,0.00,N,5,-520,
|
|
|
|
|
20241028,12520,12880,13600,12450,495029,6412311380,00,0.00,N,5,-360,
|
|
|
|
|
20241021,12880,13840,14250,12840,967701,12964379910,00,0.00,N,5,-950,
|
|
|
|
|
20241014,13830,14370,17100,13830,4908490,76916776380,00,0.00,N,5,-530,
|
|
|
|
|
20241007,14360,15200,15700,14210,1256887,18807588330,00,0.00,N,5,-720,
|
|
|
|
|
20240930,15080,16350,17160,14630,2473392,39530937460,00,0.00,N,5,-1270,
|
|
|
|
|
20240923,16350,17220,17960,14880,10978161,180429126510,00,0.00,N,5,-1420,
|
|
|
|
|
20240919,17770,18480,19480,17520,1882718,34306406420,00,0.00,N,5,-1540,
|
|
|
|
|
20240909,19310,12920,19630,12660,19083921,319456828000,00,0.00,N,2,7300,
|
|
|
|
|
20240902,12010,13120,13290,11870,356181,4421997940,00,0.00,N,5,-980,
|
|
|
|
|
20240826,12990,13940,14290,12920,1065984,14577845870,00,0.00,N,5,-10,
|
|
|
|
|
20240819,13000,13240,13310,11800,679343,8571279900,00,0.00,N,5,-100,
|
|
|
|
|
20240812,13100,13720,14390,11760,1331927,17377678650,00,0.00,N,5,-250,
|
|
|
|
|
20240805,13350,11500,13460,9940,1434564,17032313150,00,0.00,N,2,2080,
|
|
|
|
|
20240729,11270,11380,11930,10350,658173,7412099830,00,0.00,N,2,140,
|
|
|
|
|
20240722,11130,10490,11540,10370,445518,4933166910,00,0.00,N,2,620,
|
|
|
|
|
20240715,10510,9740,11280,9710,794107,8481394510,00,0.00,N,2,770,
|
|
|
|
|
20240708,9740,9350,10880,9220,828266,8437793260,00,0.00,N,2,540,
|
|
|
|
|
20240701,9200,9220,9770,9170,163993,1541749670,00,0.00,N,5,-20,
|
|
|
|
|
20240624,9220,9150,9890,8800,333419,3056608770,00,0.00,N,2,20,
|
|
|
|
|
20240617,9200,10110,11460,9200,1032171,10697010220,00,0.00,N,5,-970,
|
|
|
|
|
20240610,10170,11280,11300,10010,409988,4314272860,00,0.00,N,5,-1110,
|
|
|
|
|
20240603,11280,11380,11590,11110,165117,1872692480,00,0.00,N,2,40,
|
|
|
|
|
20240527,11240,11670,11980,11060,221310,2545763900,00,0.00,N,5,-360,
|
|
|
|
|
20240520,11600,12620,12740,11580,345722,4155778730,00,0.00,N,5,-1070,
|
|
|
|
|
20240513,12670,13530,13790,12510,481881,6233872230,00,0.00,N,5,-860,
|
|
|
|
|
20240507,13530,13530,13780,13330,112383,1513853690,00,0.00,N,3,0,
|
|
|
|
|
20240429,13530,13060,13880,13050,124977,1687594500,00,0.00,N,2,480,
|
|
|
|
|
20240422,13050,13290,13890,13000,171912,2314802630,00,0.00,N,5,-240,
|
|
|
|
|
20240415,13290,13350,13460,12840,221596,2903899580,00,0.00,N,5,-330,
|
|
|
|
|
20240408,13620,13770,13990,13240,228870,3096528210,00,0.00,N,5,-160,
|
|
|
|
|
20240401,13780,14570,14980,13760,232613,3345076670,00,0.00,N,5,-730,
|
|
|
|
|
20240325,14510,14150,14780,14070,268701,3857303220,00,0.00,N,2,310,
|
|
|
|
|
20240318,14200,15370,15420,14150,352735,5210193020,00,0.00,N,5,-1120,
|
|
|
|
|
20240311,15320,15260,15870,15200,235210,3626940810,00,0.00,N,5,-110,
|
|
|
|
|
20240304,15430,15550,18500,15260,1211924,20253141620,00,0.00,N,5,-140,
|
|
|
|
|
20240226,15570,15210,16250,15210,212946,3362392490,00,0.00,N,2,220,
|
|
|
|
|
20240219,15350,16220,16280,15350,454504,7169410040,00,0.00,N,5,-830,
|
|
|
|
|
20240213,16180,16650,17030,16180,316530,5227763530,00,0.00,N,5,-570,
|
|
|
|
|
20240205,16750,16580,17150,16200,208411,3504922270,00,0.00,N,2,240,
|
|
|
|
|
20240129,16510,18000,18060,15210,515473,8737228290,00,0.00,N,5,-1580,
|
|
|
|
|
20240122,18090,18800,19540,18060,350304,6550022470,00,0.00,N,5,-690,
|
|
|
|
|
20240115,18780,19850,20200,18500,650938,12538202180,00,0.00,N,5,-1070,
|
|
|
|
|
20240108,19850,20500,20900,19850,552724,11218196410,00,0.00,N,5,-650,
|
|
|
|
|
20240102,20500,20000,21650,19800,1188701,24751653510,00,0.00,N,2,450,
|
|
|
|
|
20231226,20050,21000,21250,19700,846910,17166169830,00,0.00,N,5,-1400,
|
|
|
|
|
20231218,21450,23100,24950,20400,5220955,118204643650,00,0.00,N,5,-1750,
|
|
|
|
|
20231211,23200,21100,24300,21000,1660472,37521947400,00,0.00,N,2,2100,
|
|
|
|
|
20231204,21100,20550,23100,20200,1434919,30846155800,00,0.00,N,2,750,
|
|
|
|
|
20231127,20350,22500,23550,20150,1394710,30158095100,00,0.00,N,5,-2400,
|
|
|
|
|
20231120,22750,18430,23500,18430,2844194,62366668910,00,0.00,N,2,4230,
|
|
|
|
|
20231113,18520,18730,19260,17420,772735,14186789490,00,0.00,N,2,120,
|
|
|
|
|
20231106,18400,20350,21850,18370,655658,12984442120,00,0.00,N,5,-1700,
|
|
|
|
|
20231030,20100,20200,21600,19900,295667,6047494950,00,0.00,N,5,-500,
|
|
|
|
|
20231023,20600,18900,21300,18120,325159,6428575530,00,0.00,N,2,1700,
|
|
|
|
|
20231016,18900,21200,21550,18150,446224,8816438250,00,0.00,N,5,-2800,
|
|
|
|
|
20231010,21700,22300,22700,20850,272636,5849967300,00,0.00,N,5,-600,
|
|
|
|
|
20231004,22300,23100,23300,21600,341311,7601577800,00,0.00,N,5,-1100,
|
|
|
|
|
20230925,23400,24150,25400,21500,468171,10960105400,00,0.00,N,5,-600,
|
|
|
|
|
20230918,24000,25850,27550,23650,986789,25731425950,00,0.00,N,5,-1550,
|
|
|
|
|
20230911,25550,25650,26750,24400,611350,15529857600,00,0.00,N,5,-50,
|
|
|
|
|
20230904,25600,25200,26150,24100,819313,20771334650,00,0.00,N,2,400,
|
|
|
|
|
20230828,25200,19620,25800,19620,1851549,43324165870,00,0.00,N,2,5580,
|
|
|
|
|
20230821,19620,21100,21250,19340,593594,11918124150,00,0.00,N,5,-1530,
|
|
|
|
|
20230814,21150,23100,23550,19050,1290297,27287535880,00,0.00,N,5,-3050,
|
|
|
|
|
20230807,24200,23500,24700,22000,1020423,24106506600,00,0.00,N,2,700,
|
|
|
|
|
20230731,23500,24900,25800,22700,587053,14251451450,00,0.00,N,5,-750,
|
|
|
|
|
20230724,24250,24100,24700,21700,721633,16783875050,00,0.00,N,5,-300,
|
|
|
|
|
20230717,24550,24800,25700,23200,800993,19741410050,00,0.00,N,5,-100,
|
|
|
|
|
20230710,24650,22750,25100,21650,818449,19229851500,00,0.00,N,2,1650,
|
|
|
|
|
20230703,23000,23050,24650,22350,664625,15705362400,00,0.00,N,2,50,
|
|
|
|
|
20230626,22950,23700,23950,21850,689066,15679894800,00,0.00,N,5,-1000,
|
|
|
|
|
20230619,23950,25900,26150,23500,1218813,30291876500,00,0.00,N,5,-2150,
|
|
|
|
|
20230612,26100,27550,27800,26000,792747,21342371500,00,0.00,N,5,-1300,
|
|
|
|
|
20230605,27400,28250,29100,27200,823766,23072041250,00,0.00,N,5,-650,
|
|
|
|
|
20230530,28050,27650,29050,26650,878961,24556419200,00,0.00,N,2,700,
|
|
|
|
|
20230522,27350,29050,29450,27150,1313454,37370401850,00,0.00,N,5,-2250,
|
|
|
|
|
20230515,29600,29200,33200,28250,3389549,105459511050,00,0.00,N,2,200,
|
|
|
|
|
20230508,29400,26800,30550,26350,2028684,58360002900,00,0.00,N,2,3250,
|
|
|
|
|
20230502,26150,29400,29500,26100,698021,19280256600,00,0.00,N,5,-2650,
|
|
|
|
|
20230424,28800,27600,29000,26100,1173310,32428347150,00,0.00,N,2,800,
|
|
|
|
|
20230417,28000,30950,31550,27750,1345487,40091938050,00,0.00,N,5,-3250,
|
|
|
|
|
20230410,31250,29250,31950,27950,1798263,53523210250,00,0.00,N,2,1850,
|
|
|
|
|
20230403,29400,28550,31650,28300,2099360,63378662300,00,0.00,N,2,1050,
|
|
|
|
|
20230327,28350,35800,35800,28000,3410040,108527089450,00,0.00,N,5,-7400,
|
|
|
|
|
20230320,35750,30300,36350,30000,5150527,170542021250,00,0.00,N,2,5200,
|
|
|
|
|
20230313,30550,30000,31000,26500,3852754,110640428650,00,0.00,N,2,700,
|
|
|
|
|
20230306,29850,38000,38700,29850,4686812,165097242900,00,0.00,N,5,-8150,
|
|
|
|
|
20230227,38000,32750,38500,32450,3559193,128713703050,00,0.00,N,2,4650,
|
|
|
|
|
20230220,33350,36250,37550,31700,3357767,115446413550,00,0.00,N,5,-2400,
|
|
|
|
|
20230213,35750,44200,45850,34900,5782250,219410609034,00,0.00,N,5,-8500,
|
|
|
|
|
20230206,44250,45900,49500,43050,4373001,203726446540,00,0.00,N,5,-2150,
|
|
|
|
|
20230130,46400,43800,48600,41200,5423138,245279034750,00,0.00,N,2,2600,
|
|
|
|
|
20230125,43800,47050,50000,43100,3608400,169322128250,00,0.00,N,5,-2950,
|
|
|
|
|
20230116,46750,39250,49300,38100,10122212,446030884800,00,0.00,N,2,8050,
|
|
|
|
|
20230109,38700,37450,42200,35550,11595177,453547576000,00,0.00,N,2,1250,
|
|
|
|
|
20230102,37450,26900,39800,26700,22320548,753906489820,00,0.00,N,2,12150,
|
|
|
|
|
20221226,25300,24200,28650,24050,3635620,96000236000,00,0.00,N,2,550,
|
|
|
|
|
20221219,24750,23650,29650,23450,8411815,218848886500,00,0.00,N,2,2050,
|
|
|
|
|
20221212,22700,24850,27350,22300,6978075,173924344850,00,0.00,N,5,-2650,
|
|
|
|
|
20221206,25350,18050,28850,17550,28103980,696847696800,00,0.00,N,2,25350,
|
