2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-28 23:04:14 +09:00
|
|
|
20250228,2045,2030,2055,2025,40980,83826940,00,0.00,N,2,5,
|
2025-02-27 23:04:53 +09:00
|
|
|
20250227,2040,2035,2040,2030,1091,2218345,00,0.00,N,5,-5,
|
2025-02-26 23:04:34 +09:00
|
|
|
20250226,2045,2025,2045,2025,11080,22619795,00,0.00,N,2,5,
|
2025-02-25 23:05:24 +09:00
|
|
|
20250225,2040,2030,2045,2025,3683,7474320,00,0.00,N,5,-5,
|
2025-02-24 23:16:02 +09:00
|
|
|
20250224,2045,2025,2050,2025,1941,3942975,00,0.00,N,3,0,
|
|
|
|
|
20250221,2045,2030,2050,2030,4836,9876120,00,0.00,N,3,0,
|
2025-02-20 23:05:06 +09:00
|
|
|
20250220,2045,2030,2050,2030,1899,3864165,00,0.00,N,3,0,
|
2025-02-19 23:05:07 +09:00
|
|
|
20250219,2045,2045,2050,2025,16007,32741605,00,0.00,N,3,0,
|
2025-02-18 23:05:35 +09:00
|
|
|
20250218,2045,2015,2045,2015,3183,6461760,00,0.00,N,3,0,
|
2025-02-17 23:12:05 +09:00
|
|
|
20250217,2045,2015,2045,2015,6103,12443770,00,0.00,N,2,15,
|
2025-02-14 23:04:18 +09:00
|
|
|
20250214,2030,2020,2040,2020,1762,3566850,00,0.00,N,5,-10,
|
2025-02-13 23:04:39 +09:00
|
|
|
20250213,2040,2020,2050,2015,5805,11761725,00,0.00,N,3,0,
|
|
|
|
|
20250212,2040,2020,2040,2020,30212,61300515,00,0.00,N,2,15,
|
2025-02-11 23:05:13 +09:00
|
|
|
20250211,2025,2020,2030,2010,7313,14756015,00,0.00,N,2,5,
|
2025-02-10 23:15:16 +09:00
|
|
|
20250210,2020,2020,2025,2010,3962,7992375,00,0.00,N,3,0,
|
2025-02-07 23:04:06 +09:00
|
|
|
20250207,2020,2010,2020,2005,1319,2653650,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,2020,2000,2020,2000,6921,13973920,00,0.00,N,2,10,
|
|
|
|
|
20250205,2010,2010,2025,1995,4329,8679585,00,0.00,N,2,10,
|
|
|
|
|
20250204,2000,2015,2015,1998,7482,15002203,00,0.00,N,5,-15,
|
|
|
|
|
20250203,2015,2020,2020,1996,1067,2139972,00,0.00,N,5,-5,
|
|
|
|
|
20250131,2020,2005,2020,1995,11038,22220526,00,0.00,N,2,21,
|
|
|
|
|
20250124,1999,1995,2005,1994,1767,3529728,00,0.00,N,2,1,
|
|
|
|
|
20250123,1998,1998,1998,1994,2042,4073802,00,0.00,N,3,0,
|
|
|
|
|
20250122,1998,1995,1999,1995,420,838523,00,0.00,N,2,1,
|
|
|
|
|
20250121,1997,1999,2010,1994,2408,4810543,00,0.00,N,2,3,
|
|
|
|
|
20250120,1994,2005,2005,1992,672,1340156,00,0.00,N,5,-16,
|
|
|
|
|
20250117,2010,1993,2010,1993,4508,9030679,00,0.00,N,2,11,
|
|
|
|
|
20250116,1999,2010,2010,1991,5940,11839662,00,0.00,N,5,-1,
|
|
|
|
|
20250115,2000,2020,2020,1990,7405,14753550,00,0.00,N,3,0,
|
|
|
|
|
20250114,2000,2010,2010,2000,135,270400,00,0.00,N,5,-10,
|
|
|
|
|
20250113,2010,2020,2020,2005,155,311310,00,0.00,N,5,-5,
|
|
|
|
|
20250110,2015,2015,2015,2000,6325,12655105,00,0.00,N,3,0,
|
|
|
|
|
20250109,2015,2010,2015,2005,2926,5895220,00,0.00,N,2,5,
|
|
|
|
|
20250108,2010,2010,2010,2005,258,517740,00,0.00,N,5,-10,
|
|
|
|
|
20250107,2020,2015,2020,2015,4001,8062335,00,0.00,N,2,5,
|
|
|
|
|
20250106,2015,2010,2020,2010,14390,28961655,00,0.00,N,2,5,
|
|
|
|
|
20250103,2010,1990,2020,1990,757,1514554,00,0.00,N,2,10,
|
|
|
|
|
20250102,2000,1991,2000,1990,10440,20873693,00,0.00,N,2,9,
|
|
|
|
|
20241230,1991,1981,2005,1981,1675,3331098,00,0.00,N,2,11,
|
|
|
|
|
20241227,1980,2000,2000,1980,605,1201198,00,0.00,N,2,2,
|
|
|
|
|
20241226,1978,1998,2005,1970,58849,116224908,00,0.00,N,5,-20,
|
|
|
|
|
20241224,1998,1999,2020,1998,5273,10559092,00,0.00,N,5,-2,
|
|
|
|
|
20241223,2000,2005,2020,2000,5875,11820405,00,0.00,N,5,-20,
|
|
|
|
|
20241220,2020,2000,2020,2000,2122,4268415,00,0.00,N,2,20,
|
|
|
|
|
20241219,2000,2020,2020,1995,14529,29053326,00,0.00,N,5,-20,
|
|
|
|
|
20241218,2020,2025,2025,2000,11754,23529980,00,0.00,N,5,-5,
|
|
|
|
|
20241217,2025,2020,2030,2010,5125,10371175,00,0.00,N,2,5,
|
|
|
|
|
20241216,2020,2015,2035,2000,4481,9050925,00,0.00,N,3,0,
|
|
|
|
|
20241213,2020,2025,2025,2000,3943,7929965,00,0.00,N,5,-10,
|
|
|
|
|
20241212,2030,2025,2035,2005,11702,23676500,00,0.00,N,2,10,
|
|
|
|
|
20241211,2020,2005,2025,2000,10547,21262840,00,0.00,N,5,-5,
|
2024-12-10 23:06:56 +09:00
|
|
|
20241210,2025,2020,2025,2010,8575,17347915,00,0.00,N,2,5,
|
2024-12-09 23:16:40 +09:00
|
|
|
20241209,2020,2005,2020,2000,11150,22392790,00,0.00,N,5,-5,
|
|
|
|
|
20241206,2025,2005,2025,1999,24461,49045784,00,0.00,N,3,0,
|
2024-12-05 23:06:40 +09:00
|
|
|
20241205,2025,2005,2025,2005,7987,16147530,00,0.00,N,3,0,
|
2024-12-04 23:06:49 +09:00
|
|
|
20241204,2025,2000,2025,2000,8796,17781700,00,0.00,N,3,0,
|
2024-12-03 23:06:58 +09:00
|
|
|
20241203,2025,2015,2030,2000,8719,17610710,00,0.00,N,2,10,
|
2024-12-02 23:17:27 +09:00
|
|
|
20241202,2015,2010,2035,2010,3265,6584005,00,0.00,N,5,-15,
|
2024-11-29 23:05:14 +09:00
|
|
|
20241129,2030,2010,2035,2010,25220,51160895,00,0.00,N,2,20,
|
2024-11-28 23:03:37 +09:00
|
|
|
20241128,2010,2015,2025,2005,4181,8426845,00,0.00,N,5,-10,
|
|
|
|
|
20241127,2020,2010,2025,2010,10511,21215360,00,0.00,N,3,0,
|
2024-11-26 23:05:43 +09:00
|
|
|
20241126,2020,2025,2025,2010,20506,41360185,00,0.00,N,3,0,
|
2024-11-25 23:17:32 +09:00
|
|
|
20241125,2020,2010,2025,2000,42671,85898620,00,0.00,N,2,10,
|
2024-11-22 23:04:09 +09:00
|
|
|
20241122,2010,2010,2015,2010,7511,15123895,00,0.00,N,5,-5,
|
2024-11-21 23:04:20 +09:00
|
|
|
20241121,2015,2015,2025,2010,12521,25217395,00,0.00,N,3,0,
|
2024-11-20 23:03:52 +09:00
|
|
|
20241120,2015,2015,2030,2010,5656,11376530,00,0.00,N,2,5,
|
2024-11-19 23:03:47 +09:00
|
|
|
20241119,2010,2015,2020,1991,62126,124462595,00,0.00,N,5,-5,
|
2024-11-18 23:13:00 +09:00
|
|
|
20241118,2015,2035,2035,2005,60150,121015410,00,0.00,N,5,-15,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,2030,2030,2090,2015,85093,173226410,00,0.00,N,5,-5,
|
|
|
|
|
20241114,2035,2040,2045,2025,19466,39669495,00,0.00,N,5,-10,
|
|
|
|
|
20241113,2045,2075,2075,2045,18848,38603135,00,0.00,N,5,-30,
|
|
|
|
|
20241112,2075,2060,2090,2045,10855,22550705,00,0.00,N,3,0,
|
|
|
|
|
20241111,2075,2080,2090,2065,24666,51393070,00,0.00,N,5,-10,
|
|
|
|
|
20241108,2085,2050,2090,2050,48020,99429930,00,0.00,N,2,35,
|
|
|
|
|
20241107,2050,2040,2050,2040,39217,80061425,00,0.00,N,5,-10,
|
|
|
|
|
20241106,2060,2045,2060,2040,6391,13073840,00,0.00,N,2,5,
|
|
|
|
|
20241105,2055,2040,2055,2040,17932,36755375,00,0.00,N,2,10,
|
|
|
|
|
20241104,2045,2035,2050,2035,6165,12563735,00,0.00,N,3,0,
|
|
|
|
|
20241101,2045,2035,2050,2035,6868,14037360,00,0.00,N,2,10,
|
|
|
|
|
20241031,2035,2040,2050,2035,6318,12876035,00,0.00,N,5,-10,
|
|
|
|
|
20241030,2045,2040,2055,2040,3501,7176515,00,0.00,N,5,-5,
|
|
|
|
|
20241029,2050,2040,2055,2040,3073,6291130,00,0.00,N,2,10,
|
|
|
|
|
20241028,2040,2040,2045,2040,9220,18826685,00,0.00,N,5,-5,
|
|
|
|
|
20241025,2045,2055,2060,2045,8807,18077035,00,0.00,N,5,-15,
|
|
|
|
|
20241024,2060,2050,2060,2040,6044,12408325,00,0.00,N,2,20,
|
|
|
|
|
20241023,2040,2050,2050,2040,1353,2762690,00,0.00,N,5,-10,
|
|
|
|
|
20241022,2050,2040,2050,2040,4837,9870410,00,0.00,N,2,10,
|
|
|
|
|
20241021,2040,2040,2050,2040,5771,11774210,00,0.00,N,5,-10,
|
|
|
|
|
20241018,2050,2045,2055,2045,13314,27342565,00,0.00,N,5,-5,
|
|
|
|
|
20241017,2055,2045,2075,2045,3625,7450510,00,0.00,N,5,-20,
|
|
|
|
|
20241016,2075,2040,2090,2035,60894,126241980,00,0.00,N,2,35,
|
|
|
|
|
20241015,2040,2030,2045,2030,8575,17471540,00,0.00,N,2,5,
|
|
|
|
|
20241014,2035,2035,2045,2030,8867,18011520,00,0.00,N,5,-10,
|
|
|
|
|
20241011,2045,2040,2055,2035,22015,44918815,00,0.00,N,5,-15,
|
|
|
|
|
20241010,2060,2035,2060,2035,4340,8925860,00,0.00,N,2,5,
|
|
|
|
|
20241008,2055,2050,2060,2035,12460,25532265,00,0.00,N,2,5,
|
|
|
|
|
20241007,2050,2040,2060,2040,8019,16448185,00,0.00,N,2,10,
|
|
|
|
|
20241004,2040,2035,2050,2035,7128,14584765,00,0.00,N,2,5,
|
|
|
|
|
20241002,2035,2030,2045,2030,10371,21066045,00,0.00,N,2,5,
|
|
|
|
|
20240930,2030,2035,2045,2030,6602,13419240,00,0.00,N,5,-15,
|
|
|
|
|
20240927,2045,2040,2045,2040,7645,15598930,00,0.00,N,3,0,
|
|
|
|
|
20240926,2045,2040,2060,2040,31284,64160085,00,0.00,N,2,5,
|
|
|
|
|
20240925,2040,2040,2050,2040,33188,67843490,00,0.00,N,3,0,
|
|
|
|
|
20240924,2040,2035,2045,2035,17651,36037585,00,0.00,N,5,-5,
|
|
|
|
|
20240923,2045,2040,2045,2035,46994,95875140,00,0.00,N,2,5,
|
|
|
|
|
20240920,2040,2025,2040,2025,6436,13102505,00,0.00,N,2,10,
|
|
|
|
|
20240919,2030,2035,2040,2030,9858,20026715,00,0.00,N,5,-10,
|
|
|
|
|
20240913,2040,2040,2045,2025,6278,12792925,00,0.00,N,3,0,
|
|
|
|
|
20240912,2040,2025,2040,2025,127871,258993085,00,0.00,N,2,15,
|
|
|
|
|
20240911,2025,2045,2045,2025,32906,66898020,00,0.00,N,5,-20,
|
|
|
|
|
20240910,2045,2040,2045,2035,19577,39905415,00,0.00,N,2,5,
|
|
|
|
|
20240909,2040,2050,2050,2040,25996,53180800,00,0.00,N,5,-15,
|
|
|
|
|
20240906,2055,2050,2055,2045,16206,33205150,00,0.00,N,2,5,
|
|
|
|
|
20240905,2050,2040,2050,2040,3032,6201210,00,0.00,N,2,10,
|
|
|
|
|
20240904,2040,2050,2055,2030,42685,87109190,00,0.00,N,5,-15,
|
|
|
|
|
20240903,2055,2035,2055,2035,6698,13700290,00,0.00,N,2,10,
|
|
|
|
|
20240902,2045,2055,2055,2045,4539,9317870,00,0.00,N,5,-10,
|
|
|
|
|
20240830,2055,2030,2055,2030,8369,17140610,00,0.00,N,2,5,
|
|
|
|
|
20240829,2050,2045,2050,2025,12584,25670335,00,0.00,N,2,5,
|
|
|
|
|
20240828,2045,2035,2055,2035,19066,39105915,00,0.00,N,2,10,
|
|
|
|
|
20240827,2035,2040,2040,2025,16425,33293860,00,0.00,N,5,-5,
|
|
|
|
|
20240826,2040,2040,2040,2035,5340,10892845,00,0.00,N,3,0,
|
|
|
|
|
20240823,2040,2030,2055,2030,22900,46713540,00,0.00,N,3,0,
|
|
|
|
|
20240822,2040,2040,2055,2010,111052,224876060,00,0.00,N,5,-15,
|
|
|
|
|
20240821,2055,2060,2060,2030,84619,172460495,00,0.00,N,5,-10,
|
|
|
|
|
20240820,2065,2070,2070,2045,71424,146660230,00,0.00,N,5,-5,
|
|
|
|
|
20240819,2070,2075,2085,2055,27935,57743290,00,0.00,N,5,-20,
|
|
|
|
|
20240816,2090,2085,2090,2075,30534,63669725,00,0.00,N,3,0,
|
|
|
|
|
20240814,2090,2075,2090,2075,4634,9658105,00,0.00,N,2,5,
|
|
|
|
|
20240813,2085,2075,2090,2075,3756,7814005,00,0.00,N,5,-5,
|
|
|
|
|
20240812,2090,2100,2100,2075,7979,16688650,00,0.00,N,5,-5,
|
|
|
|
|
20240809,2095,2090,2095,2065,34125,71054420,00,0.00,N,2,5,
|
|
|
|
|
20240808,2090,2070,2090,2070,34835,72426380,00,0.00,N,2,5,
|
|
|
|
|
20240807,2085,2070,2090,2065,62454,129827915,00,0.00,N,2,5,
|
|
|
|
|
20240806,2080,2055,2085,2055,41295,85552875,00,0.00,N,2,5,
|
|
|
|
|
20240805,2075,2085,2085,2005,131934,272184120,00,0.00,N,5,-25,
|
|
|
|
|
20240802,2100,2090,2105,2085,17648,36897720,00,0.00,N,5,-5,
|
|
|
|
|
20240801,2105,2090,2110,2090,10302,21588490,00,0.00,N,3,0,
|
|
|
|
|
20240731,2105,2080,2115,2075,41683,87286435,00,0.00,N,2,15,
|
|
|
|
|
20240730,2090,2080,2090,2070,22296,46353665,00,0.00,N,2,15,
|
|
|
|
|
20240729,2075,2075,2090,2065,49597,102945985,00,0.00,N,5,-10,
|
|
|
|
|
20240726,2085,2090,2095,2070,33513,69677235,00,0.00,N,5,-15,
|
|
|
|
|
20240725,2100,2110,2130,2085,82414,172429415,00,0.00,N,5,-30,
|
|
|
|
|
20240724,2130,2110,2140,2110,48328,102716585,00,0.00,N,3,0,
|
|
|
|
|
20240723,2130,2120,2130,2115,47992,101901935,00,0.00,N,2,10,
|
|
|
|
|
20240722,2120,2100,2135,2095,41082,86890515,00,0.00,N,3,0,
|
|
|
|
|
20240719,2120,2110,2120,2100,44861,94802630,00,0.00,N,2,10,
|
|
|
|
|
20240718,2110,2100,2110,2090,51892,109035465,00,0.00,N,3,0,
|
|
|
|
|
20240717,2110,2110,2120,2100,40529,85378215,00,0.00,N,3,0,
|
|
|
|
|
20240716,2110,2090,2110,2090,66560,140024345,00,0.00,N,2,20,
|
|
|
|
|
20240715,2090,2090,2100,2080,95323,199791140,00,0.00,N,3,0,
|
|
|
|
|
20240712,2090,2080,2090,2070,49452,103197115,00,0.00,N,2,10,
|
|
|
|
|
20240711,2080,2060,2085,2055,105870,219609910,00,0.00,N,2,10,
|
|
|
|
|
20240710,2070,2060,2070,2055,85458,176258285,00,0.00,N,2,10,
|
|
|
|
|
20240709,2060,2065,2070,2040,133208,274244965,00,0.00,N,5,-5,
|
|
|
|
|
20240708,2065,2045,2070,2035,224665,461382485,00,0.00,N,2,25,
|
|
|
|
|
20240705,2040,2020,2050,2020,174801,355350440,00,0.00,N,2,25,
|
|
|
|
|
20240704,2015,2020,2020,2010,48974,98795940,00,0.00,N,3,0,
|
|
|
|
|
20240703,2015,2010,2025,2010,171881,346272085,00,0.00,N,2,5,
|
|
|
|
|
20240702,2010,2010,2015,2005,122229,245560150,00,0.00,N,3,0,
|
|
|
|
|
20240701,2010,2015,2015,2010,79899,160712530,00,0.00,N,3,0,
|
|
|
|
|
20240628,2010,2005,2015,2000,124467,249910035,00,0.00,N,2,5,
|
|
|
|
|
20240627,2005,2010,2010,2000,182495,365975140,00,0.00,N,5,-5,
|
|
|
|
|
20240626,2010,2010,2010,2000,242177,485317415,00,0.00,N,2,5,
|
|
|
|
|
20240625,2005,2005,2010,1998,307029,614443583,00,0.00,N,2,5,
|
|
|
|
|
20240624,2000,2015,2015,1999,2066125,4138591555,00,0.00,N,5,-15,
|
|
|
|
|
20240621,2015,3880,4320,2010,94160064,304551508135,00,0.00,N,2,15,
|
