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
|
|
|
20250512,708,630,748,620,1015691,703310485,00,0.00,N,2,78,
|
2025-05-11 22:20:05 +09:00
|
|
|
20250507,630,619,649,610,118228,74640844,00,0.00,N,2,11,
|
|
|
|
|
20250428,619,585,640,564,278988,168930898,00,0.00,N,2,35,
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,584,570,600,558,184929,105408348,00,0.00,N,2,9,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,575,581,599,546,462031,265194940,00,0.00,N,5,-1,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,576,589,620,558,349878,203018364,00,0.00,N,5,-19,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,595,552,649,550,579336,341545184,00,0.00,N,2,44,
|
|
|
|
|
20250324,551,561,597,539,902871,512522005,00,0.00,N,5,-11,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,562,540,695,502,4922681,3142800011,00,0.00,N,2,28,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,534,532,543,510,127599,67693454,00,0.00,N,5,-10,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,544,603,610,515,321031,176483389,00,0.00,N,5,-59,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,603,596,620,580,261982,156572519,00,0.00,N,2,5,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,598,670,671,571,528520,313274656,00,0.00,N,5,-72,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,670,681,687,650,90259,60949199,00,0.00,N,5,-20,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,690,688,705,630,136128,92259636,00,0.00,N,5,-4,
|
|
|
|
|
20250131,694,681,698,673,29678,20269650,00,0.00,N,2,13,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,681,677,703,653,168314,113528234,00,0.00,N,2,4,
|
|
|
|
|
20250113,677,695,705,652,199044,135802404,00,0.00,N,5,-18,
|
|
|
|
|
20250106,695,665,715,663,310420,216475322,00,0.00,N,2,32,
|
|
|
|
|
20241230,663,669,689,625,177793,117243071,00,0.00,N,5,-6,
|
|
|
|
|
20241223,669,700,700,622,201812,134316728,00,0.00,N,5,-31,
|
|
|
|
|
20241216,700,700,712,648,265696,180216397,00,0.00,N,2,4,
|
|
|
|
|
20241209,696,678,709,621,373566,252607267,00,0.00,N,2,16,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,680,648,770,642,1065969,750762145,00,0.00,N,2,32,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,648,619,685,582,569212,355927543,00,0.00,N,2,29,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,619,530,710,524,1679166,1042557312,00,0.00,N,2,59,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,560,510,560,460,509924,256957733,00,0.00,N,2,52,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,508,598,598,455,1197793,609547534,00,0.00,N,5,-90,
|
|
|
|
|
20241028,598,618,648,585,429209,257535106,00,0.00,N,5,-22,
|
|
|
|
|
20241021,620,689,695,610,307409,197382442,00,0.00,N,5,-71,
|
|
|
|
|
20241014,691,709,718,655,410375,285384058,00,0.00,N,5,-20,
|
|
|
|
|
20241007,711,710,726,700,279097,197541354,00,0.00,N,2,1,
|
|
|
|
|
20240930,710,703,715,694,261004,184422539,00,0.00,N,5,-1,
|
|
|
|
|
20240923,711,695,736,659,1034459,721452990,00,0.00,N,2,16,
|
|
|
|
|
20240919,695,646,780,640,1033263,719728743,00,0.00,N,2,46,
|
|
|
|
|
20240909,649,601,654,586,579392,353767171,00,0.00,N,2,42,
|
|
|
|
|
20240902,607,580,613,567,384979,228779813,00,0.00,N,2,27,
|
|
|
|
|
20240826,580,568,622,545,441227,260559167,00,0.00,N,2,12,
|
|
|
|
|
20240819,568,548,584,543,218858,121468129,00,0.00,N,2,23,
|
|
|
|
|
20240812,545,558,691,524,2882271,1770224905,00,0.00,N,5,-14,
|
|
|
|
|
20240805,559,579,579,420,471643,233980999,00,0.00,N,5,-20,
|
|
|
|
|
20240729,579,569,599,554,186781,107251402,00,0.00,N,2,10,
|
|
|
|
|
20240722,569,585,586,559,159377,91235723,00,0.00,N,5,-16,
|
|
|
|
|
20240715,585,600,618,576,189543,112280806,00,0.00,N,2,5,
|
|
|
|
|
20240708,580,589,626,575,110339,64841984,00,0.00,N,5,-9,
|
|
|
|
|
20240701,589,621,629,565,205852,122658754,00,0.00,N,5,-32,
|
|
|
|
|
20240624,621,566,625,563,473428,282116680,00,0.00,N,2,52,
|
|
|
|
|
20240617,569,609,611,557,381983,218519810,00,0.00,N,5,-40,
|
|
|
|
|
20240610,609,651,656,606,290388,181618868,00,0.00,N,5,-43,
|
|
|
|
|
20240603,652,640,684,630,152210,97839789,00,0.00,N,2,8,
|
|
|
|
|
20240527,644,654,681,627,168815,110373715,00,0.00,N,5,-10,
|
|
|
|
|
20240520,654,665,670,630,206558,133787956,00,0.00,N,5,-12,
|
|
|
|
|
20240513,666,634,684,622,414221,274902067,00,0.00,N,2,34,
|
|
|
|
|
20240507,632,649,650,607,465753,290905686,00,0.00,N,5,-18,
|
|
|
|
|
20240429,650,623,665,623,201327,129939168,00,0.00,N,2,27,
|
|
|
|
|
20240422,623,632,670,623,198053,127843986,00,0.00,N,5,-10,
|
|
|
|
|
20240415,633,614,733,614,1310767,861465967,00,0.00,N,2,19,
|
|
|
|
|
20240408,614,720,720,600,631105,413951056,00,0.00,N,5,-106,
|
|
|
|
|
20240401,720,726,763,678,420608,300765167,00,0.00,N,5,-6,
|
|
|
|
|
20240325,726,753,788,722,420881,319053470,00,0.00,N,5,-23,
|
|
|
|
|
20240318,749,654,849,654,3081231,2351976305,00,0.00,N,2,95,
|
|
|
|
|
20240311,654,691,710,635,495548,335023491,00,0.00,N,5,-37,
|
|
|
|
|
20240304,691,803,803,690,538469,389937190,00,0.00,N,5,-75,
|
|
|
|
|
20240226,766,829,859,762,465063,375692035,00,0.00,N,5,-63,
|
|
|
|
|
20240219,829,813,850,780,210229,173699555,00,0.00,N,2,16,
|
|
|
|
|
20240213,813,825,834,811,151366,124178042,00,0.00,N,5,-12,
|
|
|
|
|
20240205,825,794,839,770,244000,195150120,00,0.00,N,2,35,
|
|
|
|
|
20240129,790,815,850,750,219036,172475215,00,0.00,N,5,-22,
|
|
|
|
|
20240122,812,841,937,765,847994,722090062,00,0.00,N,5,-29,
|
|
|
|
|
20240115,841,1030,1080,685,3407057,2814371574,00,0.00,N,5,-199,
|
|
|
|
|
20240108,1040,1070,1120,1003,331342,350262266,00,0.00,N,5,-48,
|
|
|
|
|
20240102,1088,1059,1118,1000,289292,307091045,00,0.00,N,2,29,
|
|
|
|
|
20231226,1059,1095,1128,1000,313126,328356054,00,0.00,N,5,-36,
|
|
|
|
|
20231218,1095,1110,1130,1048,468486,512203424,00,0.00,N,5,-20,
|
|
|
|
|
20231211,1115,1178,1195,1063,921950,1044203082,00,0.00,N,5,-63,
|
|
|
|
|
20231204,1178,1038,1185,996,1464282,1629414228,00,0.00,N,2,116,
|
|
|
|
|
20231127,1062,1035,1077,950,965384,976705235,00,0.00,N,2,27,
|
|
|
|
|
20231120,1035,1165,1200,975,1109754,1201252161,00,0.00,N,5,-128,
|
|
|
|
|
20231113,1163,1023,1191,1005,1332148,1471057403,00,0.00,N,2,140,
|
|
|
|
|
20231106,1023,981,1048,975,587597,590044459,00,0.00,N,2,33,
|
|
|
|
|
20231030,990,876,1106,860,1676085,1682436768,00,0.00,N,2,114,
|
|
|
|
|
20231023,876,976,1019,860,788853,728197335,00,0.00,N,5,-127,
|
|
|
|
|
20231016,1003,1031,1058,903,1811882,1807528734,00,0.00,N,5,-28,
|
|
|
|
|
20231010,1031,806,1113,772,5434028,5279801652,00,0.00,N,2,220,
|
|
|
|
|
20231004,811,670,812,665,700878,529781330,00,0.00,N,2,146,
|
|
|
|
|
20230925,665,684,707,661,286128,195491491,00,0.00,N,5,-19,
|
|
|
|
|
20230918,684,731,743,665,501298,349078889,00,0.00,N,5,-47,
|
|
|
|
|
20230911,731,727,737,692,518943,369037154,00,0.00,N,5,-3,
|
|
|
|
|
20230904,734,752,870,729,2039619,1640150987,00,0.00,N,5,-14,
|
|
|
|
|
20230828,748,683,824,670,2028152,1531359791,00,0.00,N,2,66,
|
|
|
|
|
20230821,682,664,683,648,608500,401080521,00,0.00,N,2,15,
|
|
|
|
|
20230814,667,759,771,652,445673,306898912,00,0.00,N,5,-92,
|
|
|
|
|
20230807,759,746,770,684,439590,318069439,00,0.00,N,2,13,
|
|
|
|
|
20230731,746,707,850,695,1294642,1022563297,00,0.00,N,2,60,
|
|
|
|
|
20230724,686,807,807,616,952548,672219258,00,0.00,N,5,-121,
|
|
|
|
|
20230717,807,881,886,799,491828,411185696,00,0.00,N,5,-74,
|
|
|
|
|
20230710,881,872,929,862,268099,240241209,00,0.00,N,2,9,
|
|
|
|
|
20230703,872,865,986,857,858826,793222361,00,0.00,N,2,17,
|
|
|
|
|
20230626,855,914,916,831,416923,367786334,00,0.00,N,5,-63,
|
|
|
|
|
20230619,918,924,930,904,485606,443826325,00,0.00,N,5,-13,
|
|
|
|
|
20230612,931,940,1051,917,2323885,2276731227,00,0.00,N,5,-9,
|
|
|
|
|
20230605,940,953,964,932,308821,291176531,00,0.00,N,5,-13,
|
|
|
|
|
20230530,953,912,960,912,272951,254916009,00,0.00,N,2,41,
|
|
|
|
|
20230522,912,943,950,905,391125,362616040,00,0.00,N,5,-31,
|
|
|
|
|
20230515,943,959,964,892,517070,478452695,00,0.00,N,5,-16,
|
|
|
|
|
20230508,959,977,1009,947,664879,646705922,00,0.00,N,5,-18,
|
|
|
|
|
20230502,977,955,1009,949,163841,160618844,00,0.00,N,2,17,
|
|
|
|
|
20230424,960,1012,1022,953,693545,683526462,00,0.00,N,5,-72,
|
|
|
|
|
20230417,1032,1084,1122,1000,1822744,1948137661,00,0.00,N,5,-42,
|
|
|
|
|
20230410,1074,1082,1253,1026,8490850,9435362956,00,0.00,N,5,-70,
|
|
|
|
|
20230403,1144,939,1202,900,13365632,15322318006,00,0.00,N,2,204,
|
|
|
|
|
20230327,940,951,985,921,1010557,958051949,00,0.00,N,5,-15,
|
|
|
|
|
20230320,955,949,1074,803,4303578,4191812068,00,0.00,N,2,15,
|
|
|
|
|
20230313,940,891,995,856,1299873,1205027351,00,0.00,N,2,40,
|
|
|
|
|
20230306,900,1149,1149,897,2385936,2382362912,00,0.00,N,5,-249,
|
|
|
|
|
20230227,1149,1406,1407,1137,5759809,7051479148,00,0.00,N,5,-256,
|
|
|
|
|
20230220,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230213,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230206,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230130,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230125,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230116,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230109,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230102,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221226,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221219,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221212,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221205,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221128,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221121,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221114,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221107,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221031,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221024,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221017,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221011,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221004,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,1405,1532,1558,1405,1090637,1612460105,00,0.00,N,5,-123,
|
|
|
|
|
20210923,1528,1558,1558,1510,366551,561403030,00,0.00,N,5,-35,
|
|
|
|
|
20210913,1563,1720,1790,1550,3158828,5222354015,00,0.00,N,5,-157,
|
|
|
|
|
20210906,1720,1694,1816,1606,2601913,4465838865,00,0.00,N,2,9,
|
|
|
|
|
20210830,1711,1619,1711,1611,617164,1015318240,00,0.00,N,2,105,
|
|
|
|
|
20210823,1606,1510,1654,1502,926145,1476666890,00,0.00,N,2,83,
|
|
|
|
|
20210817,1523,1816,1816,1493,2829600,4559027710,00,0.00,N,5,-293,
|
|
|
|
|
20210809,1816,1938,1960,1750,1470440,2740546665,00,0.00,N,5,-122,
|
|
|
|
|
20210802,1938,1947,1991,1860,1365401,2628063100,00,0.00,N,5,-13,
|
|
|
|
|
20210726,1951,2004,2060,1938,2469519,4925963805,00,0.00,N,5,-44,
|
|
|
|
|
20210719,1995,2026,2052,1929,1492346,2943702690,00,0.00,N,5,-35,
|
|
|
|
|
20210712,2030,1908,2074,1908,1169856,2345598415,00,0.00,N,2,122,
|
