2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241209,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241007,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240930,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240122,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240115,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240108,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240102,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231218,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231211,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231204,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230904,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230515,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230508,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230502,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230403,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230327,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230320,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230313,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230306,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230227,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230220,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230213,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230206,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230130,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230125,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230116,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230109,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230102,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221219,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221212,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221205,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221128,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221121,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221114,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221107,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221031,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221024,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221017,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221011,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221004,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,5850,6000,6050,5830,377213,2229684970,00,0.00,N,5,-260,
|
|
|
|
|
20220307,6110,6120,6600,5850,9683651,60525037380,00,0.00,N,5,-90,
|
|
|
|
|
20220228,6200,6290,6480,5570,10883920,65966237960,00,0.00,N,5,-160,
|
|
|
|
|
20220221,6360,5520,6460,5240,23589468,138198971940,00,0.00,N,2,680,
|
|
|
|
|
20220214,5680,3975,5890,3880,38839041,205206369605,00,0.00,N,2,1580,
|
|
|
|
|
20220207,4100,4170,4805,3530,11138683,46417023975,00,0.00,N,5,-195,
|
|
|
|
|
20220203,4295,4670,4695,4015,4062164,17824598510,00,0.00,N,5,-395,
|
|
|
|
|
20220124,4690,5560,5640,4000,13744993,63848709005,00,0.00,N,5,-1010,
|
|
|
|
|
20220117,5700,6750,6930,5600,7169466,45077976500,00,0.00,N,5,-1200,
|
|
|
|
|
20220110,6900,6170,7120,5880,9263355,60931863840,00,0.00,N,2,730,
|
|
|
|
|
20220103,6170,6570,7300,5370,18801245,121476799070,00,0.00,N,5,-400,
|
|
|
|
|
20211227,6570,7810,8050,6510,18870652,138397769720,00,0.00,N,5,-1240,
|
|
|
|
|
20211220,7810,7810,7810,7810,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,7810,7810,7810,7810,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,7810,7656,8402,7319,13887127,108370003650,00,0.00,N,3,0,
|
|
|
|
|
20211129,7810,5305,8218,5305,65230874,468782711970,00,0.00,N,2,2270,
|
|
|
|
|
20211122,5540,6644,6726,5203,21979435,131413017000,00,0.00,N,5,-1033,
|
|
|
|
|
20211115,6573,4610,6716,4610,41755973,246964978500,00,0.00,N,2,2024,
|
|
|
|
|
20211108,4549,5417,6041,3542,34657687,156971539870,00,0.00,N,5,-899,
|
|
|
|
|
20211101,5448,5877,6644,5162,23026929,139655494460,00,0.00,N,5,-419,
|
|
|
|
|
20211025,5867,5305,6235,5141,32353615,184536463670,00,0.00,N,2,419,
|
|
|
|
|
20211018,5448,3741,5642,3736,102375589,515649794425,00,0.00,N,2,1651,
|
|
|
|
|
20211012,3797,3490,3899,3317,3535991,12858449140,00,0.00,N,2,215,
|
|
|
|
|
20211005,3582,3577,3833,3271,2861864,10230694460,00,0.00,N,5,-57,
|
|
|
|
|
20210927,3639,3475,4007,3250,4720730,17140094875,00,0.00,N,2,133,
|
|
|
|
|
20210923,3506,3669,3720,3439,1392787,4986554795,00,0.00,N,5,-260,
|
|
|
|
|
20210913,3766,3598,3945,3582,3859906,14520373825,00,0.00,N,2,148,
|
|
|
|
|
20210906,3618,3818,3874,3444,3681464,13437458720,00,0.00,N,5,-261,
|
|
|
|
|
20210830,3879,3148,3899,3010,14453348,52666851705,00,0.00,N,2,757,
|
|
|
|
|
20210823,3122,3347,3398,3076,3971676,12878315245,00,0.00,N,5,-190,
|
|
|
|
|
20210817,3312,3066,3480,2913,7422157,23731574435,00,0.00,N,2,266,
|
|
|
|
|
20210809,3046,3905,3905,2995,13875052,46336332150,00,0.00,N,5,-859,
|
|
|
|
|
20210802,3905,4666,4712,3393,23177750,90454945645,00,0.00,N,5,-715,
|
|
|
|
|
20210726,4620,4487,5060,4160,19536043,89494440235,00,0.00,N,2,133,
|
|
|
|
|
20210719,4487,3961,4656,3792,22776676,95395989285,00,0.00,N,2,480,
|
|
|
|
|
20210712,4007,3521,4191,3276,35487078,137002309250,00,0.00,N,2,379,
|
