2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-05-18 22:16:30 +09:00
|
|
|
20250512,9390,9540,9690,9220,69856,658188735,00,0.00,N,5,-160,
|
2025-05-11 22:20:05 +09:00
|
|
|
20250507,9550,9000,9600,8980,44908,416690300,00,0.00,N,2,550,
|
|
|
|
|
20250428,9000,8970,9250,8800,58358,524113230,00,0.00,N,2,30,
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,8970,8530,9180,8530,72288,637511070,00,0.00,N,2,440,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,8530,8680,8750,8310,52866,449329835,00,0.00,N,5,-40,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,8570,8810,9010,8370,62793,544986595,00,0.00,N,5,-260,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230,
|
2025-03-31 01:35:39 +09:00
|
|
|
20250324,8600,8810,9010,8280,26853,230122970,00,0.00,N,5,-120,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8720,8990,9140,8650,41545,367386225,00,0.00,N,5,-270,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,8990,9590,9700,8900,32110,294617970,00,0.00,N,5,-550,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,9540,9500,9800,9110,57271,536147250,00,0.00,N,2,140,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,9400,9380,9880,9060,16765,157961890,00,0.00,N,5,-190,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,9590,9900,9990,9550,70795,686318330,00,0.00,N,5,-350,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,9940,9410,9990,9310,136180,1308292430,00,0.00,N,2,410,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,9530,9330,9930,9030,98434,929265140,00,0.00,N,2,320,
|
|
|
|
|
20250131,9210,9140,9210,8670,5780,51661770,00,0.00,N,2,330,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8880,8820,9290,8650,9773,86787130,00,0.00,N,2,60,
|
|
|
|
|
20250113,8820,9130,9290,8820,14352,128882800,00,0.00,N,5,-310,
|
|
|
|
|
20250106,9130,9460,9700,9120,19072,176613670,00,0.00,N,5,-330,
|
|
|
|
|
20241230,9460,9100,9620,9100,7324,68628680,00,0.00,N,2,340,
|
|
|
|
|
20241223,9120,9070,9320,8870,13191,119774660,00,0.00,N,2,40,
|
|
|
|
|
20241216,9080,8820,9390,8820,17749,159616090,00,0.00,N,2,310,
|
|
|
|
|
20241209,8770,8670,9970,8570,75076,687670980,00,0.00,N,2,100,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8670,8560,8790,8530,34105,293607150,00,0.00,N,2,130,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8540,8650,8930,8530,22630,196104890,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8640,8670,8960,8440,12848,111658910,00,0.00,N,2,200,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8440,8990,9300,8410,45292,396953920,00,0.00,N,5,-460,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8900,8530,9030,8530,38718,340395900,00,0.00,N,2,290,
|
|
|
|
|
20241028,8610,8350,8740,8120,72008,609351400,00,0.00,N,2,240,
|
|
|
|
|
20241021,8370,8320,8680,8260,18681,159051660,00,0.00,N,2,100,
|
|
|
|
|
20241014,8270,8580,8580,8000,22462,185603170,00,0.00,N,5,-320,
|
|
|
|
|
20241007,8590,8390,8690,8350,6896,58977360,00,0.00,N,2,240,
|
|
|
|
|
20240930,8350,8420,8560,8300,1236,10375230,00,0.00,N,5,-140,
|
|
|
|
|
20240923,8490,8490,8730,8110,9611,80977560,00,0.00,N,5,-60,
|
|
|
|
|
20240919,8550,8250,8580,8250,6411,54331310,00,0.00,N,2,250,
|
|
|
|
|
20240909,8300,8420,8540,8120,11830,97785260,00,0.00,N,5,-140,
|
|
|
|
|
20240902,8440,8380,8490,8210,7175,59838700,00,0.00,N,2,60,
|
|
|
|
|
20240826,8380,8350,8690,8220,18587,157088990,00,0.00,N,2,30,
|
|
|
|
|
20240819,8350,8350,8560,8220,5580,46589770,00,0.00,N,3,0,
|
|
|
|
|
20240812,8350,8400,8650,8260,11259,95496020,00,0.00,N,2,10,
|
|
|
|
|
20240805,8340,8210,8580,7850,6209,51059480,00,0.00,N,2,130,
|
|
|
|
|
20240729,8210,8550,8570,8210,11896,99739020,00,0.00,N,5,-340,
|
|
|
|
|
20240722,8550,8550,8800,8400,9817,83755060,00,0.00,N,5,-60,
|
|
|
|
|
20240715,8610,8520,8790,8450,6404,55142390,00,0.00,N,2,90,
|
|
|
|
|
20240708,8520,8670,8780,8470,7086,60696960,00,0.00,N,5,-150,
|
|
|
|
|
20240701,8670,8640,8850,8480,10405,90178070,00,0.00,N,2,40,
|
|
|
|
|
20240624,8630,8740,8800,8420,15628,134161340,00,0.00,N,2,110,
|
|
|
|
|
20240617,8520,8510,8800,8250,27988,236891250,00,0.00,N,5,-70,
|
|
|
|
|
20240610,8590,8940,8960,8510,12562,108674100,00,0.00,N,5,-370,
|
|
|
|
|
20240603,8960,8480,9100,8320,36462,317746400,00,0.00,N,2,410,
|
|
|
|
|
20240527,8550,8710,8920,8500,14914,130983750,00,0.00,N,5,-230,
|
|
|
|
|
20240520,8780,8520,8930,8520,26651,232479080,00,0.00,N,2,350,
|
|
|
|
|
20240513,8430,8490,8490,8250,19345,161028490,00,0.00,N,2,140,
|
|
|
|
|
20240507,8290,8600,8600,8250,11990,100091940,00,0.00,N,5,-30,
|
|
|
|
|
20240429,8320,8400,8810,8220,15143,127309370,00,0.00,N,5,-80,
|
|
|
|
|
20240422,8400,8590,8710,8340,6934,59090430,00,0.00,N,5,-190,
|
|
|
|
|
20240415,8590,8220,8740,7820,34696,291840580,00,0.00,N,2,370,
|
|
|
|
|
20240408,8220,8490,8500,7750,19915,163986420,00,0.00,N,5,-180,
|
|
|
|
|
20240401,8400,8600,8840,8400,17089,146136930,00,0.00,N,5,-200,
|
|
|
|
|
20240325,8600,8610,8900,8450,24115,210232430,00,0.00,N,5,-10,
|
|
|
|
|
20240318,8610,8560,8900,8430,13222,113885540,00,0.00,N,5,-20,
|
|
|
|
|
20240311,8630,8620,8810,8340,18553,158467760,00,0.00,N,2,10,
|
|
|
|
|
20240304,8620,8520,8790,8350,16574,141338460,00,0.00,N,2,90,
|
|
|
|
|
20240226,8530,8480,8850,8140,31050,259638370,00,0.00,N,2,60,
|
|
|
|
|
20240219,8470,8420,8690,8400,25490,217227540,00,0.00,N,2,60,
|
|
|
|
|
20240213,8410,8450,8610,8300,21019,176184520,00,0.00,N,5,-120,
|
|
|
|
|
20240205,8530,8590,9100,8340,155468,1366662100,00,0.00,N,2,180,
|
|
|
|
|
20240129,8350,8180,8460,8070,56611,464569020,00,0.00,N,2,170,
|
|
|
|
|
20240122,8180,8160,8410,8060,19574,159816480,00,0.00,N,2,20,
|
|
|
|
|
20240115,8160,8230,8500,8020,38789,316703010,00,0.00,N,5,-70,
|
|
|
|
|
20240108,8230,8580,8580,7870,42423,345233970,00,0.00,N,5,-350,
|
|
|
|
|
20240102,8580,8560,8820,8380,12894,109939800,00,0.00,N,5,-110,
|
|
|
|
|
20231226,8690,8490,8690,8310,11305,95731100,00,0.00,N,2,100,
|
|
|
|
|
20231218,8590,8610,8790,8480,11624,99784170,00,0.00,N,5,-20,
|
|
|
|
|
20231211,8610,8710,8910,8450,7852,68142620,00,0.00,N,5,-190,
|
|
|
|
|
20231204,8800,8350,8960,8350,11889,102533160,00,0.00,N,2,400,
|
|
|
|
|
20231127,8400,8310,8540,8160,24352,202444590,00,0.00,N,2,60,
|
|
|
|
|
20231120,8340,8350,8600,8280,12389,104423390,00,0.00,N,5,-10,
|
|
|
|
|
20231113,8350,8320,8840,8000,27360,226265450,00,0.00,N,5,-20,
|
|
|
|
|
20231106,8370,8280,8610,8120,25736,212905180,00,0.00,N,2,170,
|
|
|
|
|
20231030,8200,8500,8500,8080,47130,384372600,00,0.00,N,5,-180,
|
|
|
|
|
20231023,8380,7900,8400,7740,52161,413074030,00,0.00,N,2,540,
|
|
|
|
|
20231016,7840,7980,8090,7780,44016,348237220,00,0.00,N,5,-270,
|
|
|
|
|
20231010,8110,8000,8250,7850,34756,277016020,00,0.00,N,2,110,
|
|
|
|
|
20231004,8000,7760,8040,7570,20752,160092820,00,0.00,N,2,210,
|
|
|
|
|
20230925,7790,8360,8360,7760,48405,391246760,00,0.00,N,5,-570,
|
|
|
|
|
20230918,8360,8260,8400,8050,49552,405501650,00,0.00,N,2,80,
|
|
|
|
|
20230911,8280,8110,8880,8110,120853,996897160,00,0.00,N,2,170,
|
|
|
|
|
20230904,8110,8740,8910,8100,81254,673808430,00,0.00,N,5,-640,
|
|
|
|
|
20230828,8750,8120,8900,8120,64740,557201700,00,0.00,N,2,640,
|
|
|
|
|
20230821,8110,8370,8400,7990,25356,206701800,00,0.00,N,5,-180,
|
|
|
|
|
20230814,8290,7810,8400,7700,36195,292893450,00,0.00,N,2,480,
|
|
|
|
|
20230807,7810,7800,8130,7650,23660,185581620,00,0.00,N,2,10,
|
|
|
|
|
20230731,7800,7700,8000,7650,17146,133902220,00,0.00,N,2,100,
|
|
|
|
|
20230724,7700,7900,7970,7250,60121,452528670,00,0.00,N,5,-230,
|
|
|
|
|
20230717,7930,7950,8100,7830,62572,493466060,00,0.00,N,5,-40,
|
|
|
|
|
20230710,7970,8070,8200,7950,35685,285961610,00,0.00,N,5,-140,
|
|
|
|
|
20230703,8110,8400,8590,7970,44822,367583700,00,0.00,N,5,-290,
|
|
|
|
|
20230626,8400,7970,8400,7800,43240,346887670,00,0.00,N,2,440,
|
|
|
|
|
20230619,7960,8020,8450,7950,46424,376598580,00,0.00,N,5,-60,
|
|
|
|
|
20230612,8020,9900,10590,8020,157731,1394441570,00,0.00,N,5,-1980,
|
|
|
|
|
20230605,10000,10130,10350,9830,25537,255544740,00,0.00,N,5,-130,
|
|
|
|
|
20230530,10130,10280,10420,10020,11813,119773650,00,0.00,N,5,-230,
|
|
|
|
|
20230522,10360,10590,10700,9520,269739,2766960590,00,0.00,N,5,-360,
|
|
|
|
|
20230515,10720,10770,10890,10360,23283,247944750,00,0.00,N,5,-150,
|
|
|
|
|
20230508,10870,10750,11320,10750,16396,179337500,00,0.00,N,5,-20,
|
|
|
|
|
20230502,10890,10990,11040,10680,34077,368813510,00,0.00,N,5,-220,
|
|
|
|
|
20230424,11110,11100,11450,10650,83425,932231660,00,0.00,N,5,-80,
|
|
|
|
|
20230417,11190,11090,11450,10890,87106,973825230,00,0.00,N,2,60,
|
|
|
|
|
20230410,11130,10630,11400,10510,257080,2838134860,00,0.00,N,2,500,
|
|
|
|
|
20230403,10630,10710,11140,10000,88655,956561600,00,0.00,N,5,-30,
|
|
|
|
|
20230327,10660,10550,10930,10500,116360,1248251180,00,0.00,N,2,40,
|
|
|
|
|
20230320,10620,10360,10740,10000,44747,473127870,00,0.00,N,2,140,
|
|
|
|
|
20230313,10480,10570,10900,10070,125397,1304613690,00,0.00,N,5,-90,
|
|
|
|
|
20230306,10570,9440,10680,9420,428008,4335374620,00,0.00,N,2,1070,
|
|
|
|
|
20230227,9500,9190,9560,8830,124320,1164066470,00,0.00,N,2,400,
|
|
|
|
|
20230220,9100,8500,9150,8500,101114,902620160,00,0.00,N,2,560,
|
|
|
|
|
20230213,8540,8600,8790,8450,17951,154581910,00,0.00,N,5,-90,
|
|
|
|
|
20230206,8630,8540,8730,8320,59520,510668170,00,0.00,N,2,80,
|
|
|
|
|
20230130,8550,8390,8600,8220,36982,310164510,00,0.00,N,2,140,
|
|
|
|
|
20230125,8410,8480,8640,8410,3796,32170270,00,0.00,N,5,-70,
|
|
|
|
|
20230116,8480,8400,8570,8380,28153,237241670,00,0.00,N,2,80,
|
|
|
|
|
20230109,8400,8180,8630,8120,82211,678081380,00,0.00,N,2,150,
|
|
|
|
|
20230102,8250,8650,8650,8040,23725,195441130,00,0.00,N,5,-400,
|
|
|
|
|
20221226,8650,8990,9180,8470,32085,282781860,00,0.00,N,5,-200,
|
|
|
|
|
20221219,8850,8960,9060,8520,45603,397479480,00,0.00,N,5,-130,
|
|
|
|
|
20221212,8980,9150,9430,8730,60735,551611040,00,0.00,N,5,-10,
|
|
|
|
|
20221205,8990,8580,9010,8520,78457,691703550,00,0.00,N,2,370,
|
|
|
|
|
20221128,8620,8740,9430,8400,177669,1551906610,00,0.00,N,2,70,
|
|
|
|
|
20221121,8550,8520,8630,8340,67635,574801020,00,0.00,N,2,80,
|
|
|
|
|
20221114,8470,8180,8610,8030,146015,1212965280,00,0.00,N,2,300,
|
|
|
|
|
20221107,8170,8300,8400,8010,70639,575388290,00,0.00,N,5,-50,
|
|
|
|
|
20221031,8220,8200,8280,7500,119831,959508350,00,0.00,N,5,-130,
|
|
|
|
|
20221024,8350,7990,8400,7990,52272,429465560,00,0.00,N,2,400,
|
|
|
|
|
20221017,7950,8020,8330,7810,53568,432675310,00,0.00,N,5,-80,
|
|
|
|
|
20221011,8030,7990,8700,7640,214153,1763590390,00,0.00,N,2,30,
|
|
|
|
|
20221004,8000,8230,8480,7950,42670,344603180,00,0.00,N,5,-300,
|
|
|
|
|
20220926,8300,8350,8410,7250,216481,1693809990,00,0.00,N,5,-330,
|
|
|
|
|
20220919,8630,8570,9040,8280,96612,837047360,00,0.00,N,2,80,
|
|
|
|
|
20220913,8550,8430,8950,8390,55235,473880920,00,0.00,N,2,150,
|
|
|
|
|
20220905,8400,8630,8850,8300,116082,989267670,00,0.00,N,5,-230,
|
|
|
|
|
20220829,8630,8510,9050,8470,67918,584652490,00,0.00,N,5,-320,
|
|
|
|
|
20220822,8950,8750,9470,8310,128279,1137975730,00,0.00,N,2,170,
|
|
|
|
|
20220816,8780,9520,9520,8720,69440,625012480,00,0.00,N,5,-600,
|
|
|
|
|
20220808,9380,9210,9480,9000,104699,963942380,00,0.00,N,2,170,
|
|
|
|
|
20220801,9210,9430,9580,9030,72255,665393600,00,0.00,N,5,-60,
|
|
|
|
|
20220725,9270,8460,9940,8460,577529,5434287460,00,0.00,N,2,700,
|
|
|
|
|
20220718,8570,8500,8930,8400,57809,498798120,00,0.00,N,2,230,
|
|
|
|
|
20220711,8340,9060,9060,8140,79675,679255370,00,0.00,N,5,-720,
|
|
|
|
|
20220704,9060,8650,10300,8300,688419,6536171030,00,0.00,N,2,330,
|
|
|
|
|
20220627,8730,8000,10300,7900,766340,7095465590,00,0.00,N,2,740,
|
|
|
|
|
20220620,7990,8770,8880,7120,1057404,8571914860,00,0.00,N,5,-890,
|
|
|
|
|
20220613,8880,9610,10200,8600,240426,2261879450,00,0.00,N,5,-830,
|
|
|
|
|
20220607,9710,9230,9900,9110,143605,1362254450,00,0.00,N,2,480,
|
|
|
|
|
20220530,9230,9230,9430,8690,89752,821700280,00,0.00,N,2,20,
|
|
|
|
|
20220523,9210,9590,9590,8860,116210,1060356890,00,0.00,N,5,-250,
|
|
|
|
|
20220516,9460,9750,9830,9050,123855,1174646320,00,0.00,N,5,-100,
|
|
|
|
|
20220509,9560,10600,10600,9260,337348,3309878090,00,0.00,N,5,-1190,
|
|
|
|
|
20220502,10750,11050,11600,10500,158154,1750602750,00,0.00,N,5,-550,
|
|
|
|
|
20220425,11300,10900,11550,10750,289817,3235840100,00,0.00,N,2,100,
|
|
|
|
|
20220418,11200,11150,11350,10650,256627,2810455400,00,0.00,N,5,-150,
|
|
|
|
|
20220411,11350,11500,11800,10400,478016,5293760400,00,0.00,N,5,-450,
|
|
|
|
|
20220404,11800,11900,13150,11500,910230,11248514000,00,0.00,N,5,-100,
|
|
|
|
|
20220328,11900,11100,13700,11000,1954145,24350765050,00,0.00,N,2,800,
|
|
|
|
|
20220321,11100,11350,11500,10200,831160,8946946050,00,0.00,N,5,-600,
|
|
|
|
|
20220314,11700,11550,12050,10950,560105,6380930400,00,0.00,N,5,-100,
|
|
|
|
|
20220307,11800,10950,12550,10100,1379346,15794043250,00,0.00,N,2,550,
|
|
|
|
|
20220228,11250,9000,11800,8840,2931892,32941245080,00,0.00,N,2,2410,
|
|
|
|
|
20220221,8840,8720,8960,8520,60373,529300440,00,0.00,N,2,40,
|
|
|
|
|
20220214,8800,8370,8820,8360,70661,601003590,00,0.00,N,2,360,
|
|
|
|
|
20220207,8440,8490,8530,8400,25410,215143110,00,0.00,N,5,-10,
|
|
|
|
|
20220203,8450,8550,8550,8390,15321,129152150,00,0.00,N,2,60,
|
|
|
|
|
20220124,8390,8280,8500,8150,79829,665648510,00,0.00,N,2,80,
|
|
|
|
|
20220117,8310,8250,8450,8090,36274,300827760,00,0.00,N,2,60,
|
|
|
|
|
20220110,8250,8400,8410,8090,30840,253204380,00,0.00,N,5,-80,
|
|
|
|
|
20220103,8330,8670,8850,8200,98325,823130270,00,0.00,N,5,-390,
|
|
|
|
|
20211227,8720,9080,9080,8600,51007,447775020,00,0.00,N,5,-280,
|
|
|
|
|
20211220,9000,9240,9240,8810,16731,150453410,00,0.00,N,5,-240,
|
|
|
|
|
20211213,9240,9280,9500,9000,34565,321603560,00,0.00,N,5,-50,
|
|
|
|
|
20211206,9290,8950,9430,8660,68824,619604320,00,0.00,N,2,380,
|
|
|
|
|
20211129,8910,8450,9040,8250,53450,463696800,00,0.00,N,5,-40,
|
|
|
|
|
20211122,8950,9150,9600,8900,70316,651169890,00,0.00,N,5,-220,
|
|
|
|
|
20211115,9170,8850,9230,8780,35305,321676180,00,0.00,N,2,320,
|
|
|
|
|
20211108,8850,8760,9190,8650,43629,390623470,00,0.00,N,2,20,
|
|
|
|
|
20211101,8830,8850,8890,8620,55900,489346480,00,0.00,N,5,-60,
|
|
|
|
|
20211025,8890,8620,8930,8500,43651,381586880,00,0.00,N,2,240,
|
|
|
|
|
20211018,8650,9080,9190,8650,60954,543175400,00,0.00,N,5,-430,
|
|
|
|
|
20211012,9080,9010,9170,8750,66428,594611760,00,0.00,N,2,90,
|
|
|
|
|
20211005,8990,8680,8990,8400,67340,590357490,00,0.00,N,2,270,
|
|
|
|
|
20210927,8720,8550,8800,8250,71577,611064650,00,0.00,N,2,170,
|
|
|
|
|
20210923,8550,8640,8680,8490,16414,141063870,00,0.00,N,5,-100,
|
|
|
|
|
20210913,8650,8400,8720,8380,43622,374847520,00,0.00,N,2,250,
|
|
|
|
|
20210906,8400,8520,8520,8210,39521,329116500,00,0.00,N,5,-120,
|
|
|
|
|
20210830,8520,8420,8580,8320,48951,413156740,00,0.00,N,2,130,
|
|
|
|
|
20210823,8390,7620,8450,7500,239922,1911282010,00,0.00,N,2,770,
|
|
|
|
|
20210817,7620,7840,8120,7620,64155,505348930,00,0.00,N,5,-330,
|
|
|
|
|
20210809,7950,8160,8160,7500,70770,554277590,00,0.00,N,5,-210,
|
|
|
|
|
20210802,8160,8200,8250,8050,46548,378061840,00,0.00,N,5,-60,
|
|
|
|
|
20210726,8220,8240,8320,8100,26414,216810990,00,0.00,N,5,-20,
|
|
|
|
|
20210719,8240,8320,8380,8050,33683,275779450,00,0.00,N,5,-130,
|
|
|
|
|
20210712,8370,8320,8500,8260,42315,354334010,00,0.00,N,2,60,
|
