2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,4020,3685,4140,3570,256836,1003913160,00,0.00,N,2,335,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,3685,3600,3730,3510,56112,201854890,00,0.00,N,2,70,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,3615,3840,3930,3605,49550,183271845,00,0.00,N,5,-320,
|
|
|
|
|
20250131,3935,4025,4025,3900,3274,12880530,00,0.00,N,5,-70,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4005,4120,4300,3920,41370,168087795,00,0.00,N,5,-155,
|
|
|
|
|
20250113,4160,3800,4285,3690,92652,373269470,00,0.00,N,2,330,
|
|
|
|
|
20250106,3830,3690,3950,3690,37457,142597015,00,0.00,N,2,140,
|
|
|
|
|
20241230,3690,3530,3730,3455,17167,61592210,00,0.00,N,2,190,
|
|
|
|
|
20241223,3500,3635,3830,3405,26270,96644920,00,0.00,N,5,-135,
|
|
|
|
|
20241216,3635,3700,3950,3460,74651,275980630,00,0.00,N,2,140,
|
|
|
|
|
20241209,3495,3275,3715,3000,251851,841071390,00,0.00,N,2,120,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3375,3830,3875,3285,87066,308904555,00,0.00,N,5,-505,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3880,3835,4070,3800,46377,182237895,00,0.00,N,2,10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3870,3690,3885,3665,45432,170764790,00,0.00,N,2,180,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3690,4520,4520,3520,149013,585350320,00,0.00,N,5,-840,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4530,4460,4660,4410,33173,149626700,00,0.00,N,5,-15,
|
|
|
|
|
20241028,4545,4380,4815,4325,144773,667313640,00,0.00,N,2,125,
|
|
|
|
|
20241021,4420,4530,4665,4420,60874,274697900,00,0.00,N,5,-180,
|
|
|
|
|
20241014,4600,4950,4955,4510,130627,621039890,00,0.00,N,5,-410,
|
|
|
|
|
20241007,5010,5000,5880,4880,1612650,8833050255,00,0.00,N,2,140,
|
|
|
|
|
20240930,4870,4980,5000,4820,13103,64427110,00,0.00,N,5,-110,
|
|
|
|
|
20240923,4980,4660,5110,4630,88284,432702350,00,0.00,N,2,320,
|
|
|
|
|
20240919,4660,4785,4790,4550,22683,105365880,00,0.00,N,5,-125,
|
|
|
|
|
20240909,4785,4605,4790,4470,47930,222020160,00,0.00,N,2,10,
|
|
|
|
|
20240902,4775,5060,5180,4750,167130,820563595,00,0.00,N,5,-295,
|
|
|
|
|
20240826,5070,5050,5130,4910,77870,391131930,00,0.00,N,2,20,
|
|
|
|
|
20240819,5050,5100,5250,4955,82729,422093910,00,0.00,N,5,-70,
|
|
|
|
|
20240812,5120,4735,5670,4735,747413,3979321155,00,0.00,N,2,385,
|
|
|
|
|
20240805,4735,5310,5310,4385,306313,1470104550,00,0.00,N,5,-585,
|
|
|
|
|
20240729,5320,5210,6050,5150,424763,2362948680,00,0.00,N,2,110,
|
|
|
|
|
20240722,5210,5210,5420,5020,178191,928059350,00,0.00,N,3,0,
|
|
|
|
|
20240715,5210,5610,5640,5080,279809,1498791410,00,0.00,N,5,-400,
|
|
|
|
|
20240708,5610,5740,5850,5590,83970,478655770,00,0.00,N,5,-130,
|
|
|
|
|
20240701,5740,5710,5880,5600,82390,473318900,00,0.00,N,5,-10,
|
|
|
|
|
20240624,5750,5910,5940,5650,117379,676224210,00,0.00,N,5,-160,
|
|
|
|
|
20240617,5910,6110,6170,5880,85631,517653640,00,0.00,N,5,-240,
|
|
|
|
|
20240610,6150,6170,6310,6080,64272,396601270,00,0.00,N,5,-50,
|
|
|
|
|
20240603,6200,6060,6370,6060,77983,487277720,00,0.00,N,2,70,
|
|
|
|
|
20240527,6130,6150,6320,6000,103259,631995030,00,0.00,N,5,-20,
|
|
|
|
|
20240520,6150,6270,6300,6020,184557,1133456640,00,0.00,N,5,-120,
|
|
|
|
|
20240513,6270,6320,6500,6270,107394,682287420,00,0.00,N,5,-90,
|
|
|
|
|
20240507,6360,6440,6590,6320,122710,788359950,00,0.00,N,5,-70,
|
|
|
|
|
20240429,6430,6520,6750,6420,83137,542368380,00,0.00,N,5,-70,
|
|
|
|
|
20240422,6500,6450,7210,6400,745310,5112679220,00,0.00,N,2,50,
|
|
|
|
|
20240415,6450,6430,6900,6060,256420,1647433210,00,0.00,N,5,-30,
|
|
|
|
|
20240408,6480,6870,6870,6400,166262,1084901900,00,0.00,N,5,-350,
|
|
|
|
|
20240401,6830,6940,7180,6400,240285,1656130030,00,0.00,N,5,-120,
|
|
|
|
|
20240325,6950,7150,7330,6940,215220,1528641450,00,0.00,N,5,-250,
|
|
|
|
|
20240318,7200,7030,7430,7000,271280,1946100620,00,0.00,N,2,110,
|
|
|
|
|
20240311,7090,7310,7390,6950,326828,2348857110,00,0.00,N,5,-180,
|
|
|
|
|
20240304,7270,7110,7510,6860,553156,3993266300,00,0.00,N,2,170,
|
|
|
|
|
20240226,7100,7250,7420,7060,426418,3075602840,00,0.00,N,5,-150,
|
|
|
|
|
20240219,7250,7230,8450,7110,10601278,82408915580,00,0.00,N,2,100,
|
|
|
|
|
20240213,7150,6760,7190,6710,207932,1460021650,00,0.00,N,2,390,
|
|
|
|
|
20240205,6760,6830,7160,6730,314985,2199411950,00,0.00,N,5,-40,
|
|
|
|
|
20240129,6800,6700,7060,6630,248165,1695915120,00,0.00,N,2,70,
|
|
|
|
|
20240122,6730,6770,7040,6350,283637,1886682200,00,0.00,N,5,-50,
|
|
|
|
|
20240115,6780,7040,7090,6620,318771,2174880360,00,0.00,N,5,-250,
|
|
|
|
|
20240108,7030,6970,7100,6770,282381,1969592510,00,0.00,N,2,90,
|
|
|
|
|
20240102,6940,6770,7220,6650,407537,2847736400,00,0.00,N,2,210,
|
|
|
|
|
20231226,6730,6550,7040,6430,379080,2570741120,00,0.00,N,2,130,
|
|
|
|
|
20231218,6600,6640,6740,6530,118437,786222940,00,0.00,N,5,-40,
|
|
|
|
|
20231211,6640,6800,6860,6450,365437,2422728900,00,0.00,N,5,-110,
|
|
|
|
|
20231204,6750,7120,7220,6520,240864,1641471980,00,0.00,N,5,-370,
|
|
|
|
|
20231127,7120,7210,7430,6800,532738,3807852520,00,0.00,N,5,-90,
|
|
|
|
|
20231120,7210,6240,8330,6240,3517150,27718107960,00,0.00,N,2,860,
|
|
|
|
|
20231113,6350,6270,6550,6120,121644,772302610,00,0.00,N,2,150,
|
|
|
|
|
20231106,6200,6510,6780,6060,152865,999163260,00,0.00,N,5,-210,
|
|
|
|
|
20231030,6410,5940,6480,5640,239490,1467429830,00,0.00,N,2,270,
|
|
|
|
|
20231023,6140,6290,6450,5770,232689,1432323410,00,0.00,N,5,-150,
|
|
|
|
|
20231016,6290,6800,7240,6140,253291,1676190530,00,0.00,N,5,-520,
|
|
|
|
|
20231010,6810,6540,6990,6430,127662,863591750,00,0.00,N,2,270,
|
|
|
|
|
20231004,6540,6800,6820,6190,116582,753468360,00,0.00,N,5,-410,
|
|
|
|
|
20230925,6950,7000,7090,6520,100993,685910550,00,0.00,N,5,-100,
|
|
|
|
|
20230918,7050,7680,7770,6970,225048,1649900570,00,0.00,N,5,-720,
|
|
|
|
|
20230911,7770,7930,7930,7550,197684,1529544610,00,0.00,N,5,-160,
|
|
|
|
|
20230904,7930,8480,8520,7780,264092,2139801480,00,0.00,N,5,-550,
|
|
|
|
|
20230828,8480,8430,8700,8360,149505,1275831720,00,0.00,N,2,90,
|
|
|
|
|
20230821,8390,8030,8700,8030,146337,1208341840,00,0.00,N,2,240,
|
|
|
|
|
20230814,8150,9070,9070,7910,272598,2287846010,00,0.00,N,5,-930,
|
|
|
|
|
20230807,9080,8870,9150,8610,219529,1949047690,00,0.00,N,2,230,
|
|
|
|
|
20230731,8850,9190,9500,8770,336288,3066841270,00,0.00,N,5,-270,
|
|
|
|
|
20230724,9120,10320,10340,8710,1086235,10215709380,00,0.00,N,5,-1190,
|
|
|
|
|
20230717,10310,10300,10540,9970,561262,5775747330,00,0.00,N,2,10,
|
|
|
|
|
20230710,10300,9460,10720,9200,993355,10202602410,00,0.00,N,2,910,
|
|
|
|
|
20230703,9390,9400,10300,9260,484594,4786089440,00,0.00,N,2,10,
|
|
|
|
|
20230626,9380,9830,9830,9160,291260,2761560910,00,0.00,N,5,-450,
|
|
|
|
|
20230619,9830,10090,10630,9760,543329,5496998500,00,0.00,N,5,-300,
|
|
|
|
|
20230612,10130,10200,10800,9950,647575,6630302110,00,0.00,N,2,10,
|
|
|
|
|
20230605,10120,10140,10200,9900,264902,2667880440,00,0.00,N,2,80,
|
|
|
|
|
20230530,10040,9700,10110,9700,284554,2834708840,00,0.00,N,2,360,
|
|
|
|
|
20230522,9680,9550,11630,9460,5312647,57363977630,00,0.00,N,2,190,
|
|
|
|
|
20230515,9490,9140,9580,9080,217841,2017547060,00,0.00,N,2,360,
|
|
|
|
|
20230508,9130,9550,9580,8870,370319,3411682230,00,0.00,N,5,-340,
|
|
|
|
|
20230502,9470,9900,10190,9390,431244,4186794630,00,0.00,N,5,-380,
|
|
|
|
|
20230424,9850,11270,11970,9850,1565832,16961716710,00,0.00,N,5,-1170,
|
|
|
|
|
20230417,11020,11090,12970,10620,3591310,42978292820,00,0.00,N,5,-70,
|
|
|
|
|
20230410,11090,10250,11790,10060,3866934,43150970520,00,0.00,N,2,830,
|
|
|
|
|
20230403,10260,10690,11200,10000,810455,8549177040,00,0.00,N,5,-310,
|
|
|
|
|
20230327,10570,10750,11720,10420,1481019,16378497470,00,0.00,N,5,-90,
|
|
|
|
|
20230320,10660,9600,10960,9490,1081382,11323055760,00,0.00,N,2,960,
|
|
|
|
|
20230313,9700,10270,10570,9120,579646,5646400010,00,0.00,N,5,-580,
|
|
|
|
|
20230306,10280,11470,11950,10240,1967413,22330561410,00,0.00,N,5,-730,
|
|
|
|
|
20230227,11010,10130,11400,9820,1694448,18010077410,00,0.00,N,2,810,
|
|
|
|
|
20230220,10200,9580,10200,9230,680988,6666310590,00,0.00,N,2,820,
|
|
|
|
|
20230213,9380,9920,9990,9250,301381,2899114370,00,0.00,N,5,-520,
|
|
|
|
|
20230206,9900,9540,10450,9510,665976,6729269550,00,0.00,N,2,230,
|
|
|
|
|
20230130,9670,9450,10090,9400,375425,3633907380,00,0.00,N,2,260,
|
|
|
|
|
20230125,9410,9180,9660,8980,207283,1944861990,00,0.00,N,2,300,
|
|
|
|
|
20230116,9110,9120,9540,8900,220880,2015951670,00,0.00,N,3,0,
|
|
|
|
|
20230109,9110,8900,9500,8900,202747,1862936180,00,0.00,N,2,360,
|
|
|
|
|
20230102,8750,9110,9300,8320,227729,2004423910,00,0.00,N,5,-360,
|
|
|
|
|
20221226,9110,9530,9660,9100,199765,1870677170,00,0.00,N,5,-490,
|
|
|
|
|
20221219,9600,9920,10750,9600,485634,4943921660,00,0.00,N,5,-390,
|
|
|
|
|
20221212,9990,10300,10450,9890,308949,3133780650,00,0.00,N,5,-310,
|
|
|
|
|
20221205,10300,11600,12750,10100,1309644,15458401500,00,0.00,N,5,-1200,
|
|
|
|
|
20221128,11500,12250,12400,11350,658357,7823929350,00,0.00,N,5,-1000,
|
|
|
|
|
20221121,12500,11750,12850,11100,1998816,24371736700,00,0.00,N,2,900,
|
|
|
|
|
20221114,11600,12600,12800,11450,675799,8307471800,00,0.00,N,5,-1000,
|
|
|
|
|
20221107,12600,13400,13950,12400,1731665,22525698050,00,0.00,N,5,-800,
|
|
|
|
|
20221031,13400,10400,14350,10200,6924806,87893888650,00,0.00,N,2,3300,
|
|
|
|
|
20221024,10100,10950,11100,10050,485612,5132710800,00,0.00,N,5,-450,
|
|
|
|
|
20221017,10550,9530,11450,9530,854180,8965536500,00,0.00,N,2,600,
|
|
|
|
|
20221011,9950,11600,11650,9250,1228819,12336161340,00,0.00,N,5,-1850,
|
|
|
|
|
20221004,11800,12400,12650,11650,921914,11121314000,00,0.00,N,5,-350,
|
|
|
|
|
20220926,12150,14200,14350,11700,1976393,25024136000,00,0.00,N,5,-2350,
|
|
|
|
|
20220919,14500,15200,15400,13700,1349667,19442685850,00,0.00,N,5,-650,
|
|
|
|
|
20220913,15150,14850,16600,14100,1892071,29506633100,00,0.00,N,2,550,
|
|
|
|
|
20220905,14600,17100,17500,14600,2008162,32505139900,00,0.00,N,5,-2100,
|
|
|
|
|
20220829,16700,17050,18200,16600,3098057,53558842650,00,0.00,N,5,-1350,
|
|
|
|
|
20220822,18050,21500,21550,17450,6607315,127000237200,00,0.00,N,5,-2400,
|
|
|
|
|
20220816,20450,20500,24050,19200,18251685,381936521750,00,0.00,N,2,850,
|
|
|
|
|
20220809,19600,14700,20400,14500,33472818,580858674600,00,0.00,N,2,19600,
|
