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
|
|
|
20250217,36000,25250,46400,24900,3872473,147964199750,00,0.00,N,2,11150,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,24850,24050,25100,23000,146779,3545225150,00,0.00,N,2,750,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,24100,25600,26300,24100,162452,4060567050,00,0.00,N,5,-2500,
|
|
|
|
|
20250131,26600,27600,27600,26550,29119,782282850,00,0.00,N,5,-1000,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,27600,28900,30400,27300,144078,4115570900,00,0.00,N,5,-1200,
|
|
|
|
|
20250113,28800,28200,29800,28150,105716,3067843150,00,0.00,N,3,0,
|
|
|
|
|
20250106,28800,28400,31250,28250,257380,7591727500,00,0.00,N,2,450,
|
|
|
|
|
20241230,28350,25650,28600,25150,58447,1593753700,00,0.00,N,2,2350,
|
|
|
|
|
20241223,26000,27000,28550,25550,76737,2057191750,00,0.00,N,5,-450,
|
|
|
|
|
20241216,26450,29600,30450,26200,162522,4566330500,00,0.00,N,5,-3050,
|
|
|
|
|
20241209,29500,26700,31700,24750,500542,13920225000,00,0.00,N,2,2600,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,26900,28900,29550,25900,139899,3882109900,00,0.00,N,5,-2000,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,28900,30950,32200,28850,105005,3214906650,00,0.00,N,5,-2200,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,31100,29250,34500,28500,277602,8667130050,00,0.00,N,2,1100,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,30000,34200,35000,28500,218774,6803611200,00,0.00,N,5,-4500,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,34500,34550,39000,34050,160565,5837658300,00,0.00,N,5,-200,
|
|
|
|
|
20241028,34700,33250,36050,33250,91260,3186189350,00,0.00,N,2,1150,
|
|
|
|
|
20241021,33550,34950,36200,33250,129887,4432542850,00,0.00,N,5,-2150,
|
|
|
|
|
20241014,35700,39050,39750,35300,111325,4183274150,00,0.00,N,5,-3700,
|
|
|
|
|
20241007,39400,39700,45300,39300,223630,9270762950,00,0.00,N,5,-150,
|
|
|
|
|
20240930,39550,40850,41900,39400,91543,3718694100,00,0.00,N,5,-600,
|
|
|
|
|
20240923,40150,37000,40900,36500,139874,5563221500,00,0.00,N,2,3250,
|
|
|
|
|
20240919,36900,37250,38200,35200,36555,1353387950,00,0.00,N,2,350,
|
|
|
|
|
20240909,36550,35500,38150,34600,161128,5832609750,00,0.00,N,2,100,
|
|
|
|
|
20240902,36450,40150,44200,36250,223792,8975597800,00,0.00,N,5,-3650,
|
|
|
|
|
20240826,40100,42500,43600,39500,181285,7410033200,00,0.00,N,5,-2400,
|
|
|
|
|
20240819,42500,41700,45500,40250,292903,12732605950,00,0.00,N,2,800,
|
|
|
|
|
20240812,41700,38800,46000,38450,290254,12238954800,00,0.00,N,2,2700,
|
|
|
|
|
20240805,39000,39600,39850,33750,283368,10495840050,00,0.00,N,5,-1450,
|
|
|
|
|
20240729,40450,40700,44050,40350,165874,6970024700,00,0.00,N,5,-50,
|
|
|
|
|
20240722,40500,48000,48000,40000,303916,12936221900,00,0.00,N,5,-7500,
|
|
|
|
|
20240715,48000,50200,50200,46400,186490,9006601950,00,0.00,N,5,-1950,
|
|
|
|
|
20240708,49950,49850,51700,47850,239688,12071237700,00,0.00,N,5,-350,
|
|
|
|
|
20240701,50300,48250,58300,47600,1218540,66363444150,00,0.00,N,2,1950,
|
|
|
|
|
20240624,48350,53000,53100,47750,326377,16167030950,00,0.00,N,5,-4350,
|
|
|
|
|
20240617,52700,54700,56100,50800,208757,11063606900,00,0.00,N,5,-2000,
|
|
|
|
|
20240610,54700,55100,58900,53500,453146,25728577900,00,0.00,N,5,-1000,
|
|
|
|
|
20240603,55700,49850,56600,49750,399164,21401059450,00,0.00,N,2,5400,
|
|
|
|
|
20240527,50300,50000,52700,49350,282411,14369827850,00,0.00,N,3,0,
|
|
|
|
|
20240520,50300,55900,56100,49950,304676,15875458850,00,0.00,N,5,-5100,
|
|
|
|
|
20240513,55400,54000,56900,52400,203522,11027543700,00,0.00,N,2,800,
|
|
|
|
|
20240507,54600,57800,58200,54500,172714,9673803500,00,0.00,N,5,-2600,
|
|
|
|
|
20240429,57200,56900,59800,56500,247863,14341221600,00,0.00,N,2,200,
|
|
|
|
|
20240422,57000,58800,60500,55000,564661,32541145000,00,0.00,N,5,-600,
|
|
|
|
|
20240415,57600,63800,63900,57000,245274,14661464200,00,0.00,N,5,-6900,
|
|
|
|
|
20240408,64500,58100,65900,56600,371962,23042803100,00,0.00,N,2,6400,
|
|
|
|
|
20240401,58100,68700,70600,58000,498514,31738595700,00,0.00,N,5,-10600,
|
|
|
|
|
20240325,68700,71800,74000,67500,436774,30743447600,00,0.00,N,5,-3100,
|
|
|
|
|
20240318,71800,70300,76900,70300,579269,42139870400,00,0.00,N,2,1800,
|
|
|
|
|
20240311,70000,77500,78000,67500,1083524,78472345400,00,0.00,N,5,-6200,
|
|
|
|
|
20240304,76200,82000,88900,75100,1793769,145143735300,00,0.00,N,5,-6400,
|
|
|
|
|
20240226,82600,86100,93000,82600,1039713,91948049100,00,0.00,N,5,-3900,
|
|
|
|
|
20240219,86500,70000,98600,66100,6530574,543812438400,00,0.00,N,2,15500,
|
|
|
|
|
20240213,71000,54900,72000,54200,2701005,178490865600,00,0.00,N,2,16100,
|
|
|
|
|
20240205,54900,52100,59900,50000,333730,18464156300,00,0.00,N,2,2100,
|
|
|
|
|
20240129,52800,49450,53600,46850,207417,10238934750,00,0.00,N,2,3800,
|
|
|
|
|
20240122,49000,59500,59500,47400,342063,17823404000,00,0.00,N,5,-9800,
|
|
|
|
|
20240115,58800,55900,59800,55800,208448,12113368300,00,0.00,N,2,2600,
|
|
|
|
|
20240108,56200,58200,58500,55300,110345,6259354500,00,0.00,N,5,-2000,
|
|
|
|
|
20240102,58200,59600,60500,56100,173582,10108591700,00,0.00,N,5,-2200,
|
|
|
|
|
20231226,60400,61400,62000,59200,117018,7038954800,00,0.00,N,5,-1600,
|
|
|
|
|
20231218,62000,63800,64400,60100,342344,21330272200,00,0.00,N,5,-1500,
|
|
|
|
|
20231211,63500,66000,66400,62700,350757,22548243000,00,0.00,N,5,-1500,
|
|
|
|
|
20231204,65000,69900,72100,63100,355045,23722034900,00,0.00,N,5,-5300,
|
|
|
|
|
20231127,70300,69700,73900,67800,440814,31164583600,00,0.00,N,2,1800,
|
|
|
|
|
20231120,68500,66200,69400,62900,377052,25175663000,00,0.00,N,2,2200,
|
|
|
|
|
20231113,66300,70600,74500,66100,645917,45147766800,00,0.00,N,5,-2700,
|
|
|
|
|
20231106,69000,68300,71500,62900,642974,43527627400,00,0.00,N,2,2500,
|
|
|
|
|
20231030,66500,65500,70300,56000,1082852,69957330900,00,0.00,N,2,300,
|
|
|
|
|
20231023,66200,48500,73900,48500,3247681,214208246400,00,0.00,N,2,16450,
|
|
|
|
|
20231016,49750,52600,55500,47000,168133,8631737600,00,0.00,N,5,-4150,
|
|
|
|
|
20231010,53900,51800,56500,49700,153460,8179118600,00,0.00,N,2,2100,
|
|
|
|
|
20231004,51800,54000,54000,49900,110046,5644804300,00,0.00,N,5,-2400,
|
|
|
|
|
20230925,54200,55000,56900,51800,120013,6492627400,00,0.00,N,5,-1700,
|
|
|
|
|
20230918,55900,65800,66200,55200,294554,17848617700,00,0.00,N,5,-10000,
|
|
|
|
|
20230911,65900,73700,74000,65500,281093,19476575700,00,0.00,N,5,-7000,
|
|
|
|
|
20230904,72900,73000,76700,69000,308814,22543600000,00,0.00,N,5,-1400,
|
|
|
|
|
20230828,74300,72600,81900,71700,756252,58665148400,00,0.00,N,2,3900,
|
|
|
|
|
20230821,70400,65600,72200,65300,301733,20958952100,00,0.00,N,2,4800,
|
|
|
|
|
20230814,65600,70700,74900,65500,403667,28373696800,00,0.00,N,5,-3600,
|
|
|
|
|
20230807,69200,67600,74700,64000,424460,29205487500,00,0.00,N,2,1300,
|
|
|
|
|
20230731,67900,72000,74800,67000,546521,38511975900,00,0.00,N,5,-3000,
|
|
|
|
|
20230724,70900,89000,92200,66100,1462561,118380358000,00,0.00,N,5,-17300,
|
|
|
|
|
20230717,88200,74300,95600,72600,2487770,213492526400,00,0.00,N,2,14700,
|
|
|
|
|
20230710,73500,64000,75500,63100,825124,58692203900,00,0.00,N,2,9100,
|
|
|
|
|
20230703,64400,63100,69500,62800,390883,25974665100,00,0.00,N,2,2100,
|
|
|
|
|
20230626,62300,65200,65600,60000,252186,15780137400,00,0.00,N,5,-2900,
|
|
|
|
|
20230619,65200,69000,70700,65200,407548,27672197600,00,0.00,N,5,-2900,
|
|
|
|
|
20230612,68100,69000,73100,65400,975148,67490305200,00,0.00,N,5,-400,
|
|
|
|
|
20230605,68500,59700,75800,57500,1623518,110481683800,00,0.00,N,2,9400,
|
|
|
|
|
20230530,59100,54500,59200,53100,271893,15426651000,00,0.00,N,2,5200,
|
|
|
|
|
20230522,53900,51600,57500,50400,341068,18748884700,00,0.00,N,2,2100,
|
|
|
|
|
20230515,51800,54900,57700,51800,448918,24134027400,00,0.00,N,5,-3200,
|
|
|
|
|
20230508,55000,61200,61200,54400,452149,25887869100,00,0.00,N,5,-5000,
|
|
|
|
|
20230502,60000,59000,63000,58400,255193,15517039300,00,0.00,N,2,600,
|
|
|
|
|
20230424,59400,72700,74000,59300,772939,50160867900,00,0.00,N,5,-12800,
|
|
|
|
|
20230417,72200,67100,85300,63700,2143001,164359120000,00,0.00,N,2,5100,
|
|
|
|
|
20230410,67100,81300,83000,62500,1195780,85734321500,00,0.00,N,5,-12900,
|
|
|
|
|
20230403,80000,75300,81500,69500,832741,62865352400,00,0.00,N,2,6200,
|
|
|
|
|
20230327,73800,84600,92900,72400,1133280,93121713700,00,0.00,N,5,-9000,
|
|
|
|
|
20230320,82800,49250,84800,49200,4449627,317240748700,00,0.00,N,2,32100,
|
|
|
|
|
20230313,50700,53700,57100,50700,1975855,107266751900,00,0.00,N,5,-3300,
|
|
|
|
|
20230306,54000,42100,58800,41400,6688655,339801177600,00,0.00,N,2,14100,
|
|
|
|
|
20230227,39900,38150,40450,37850,712825,28002007550,00,0.00,N,2,1450,
|
|
|
|
|
20230220,38450,37850,39050,36050,580860,21855434550,00,0.00,N,2,900,
|
|
|
|
|
20230213,37550,38200,42750,36800,2060499,82002383000,00,0.00,N,5,-300,
|
|
|
|
|
20230206,37850,33900,39400,33500,1488696,55432519950,00,0.00,N,2,3700,
|
|
|
|
|
20230130,34150,32900,36200,31900,835126,28653682300,00,0.00,N,2,1050,
|
|
|
|
|
20230125,33100,31750,33750,31450,295358,9634416100,00,0.00,N,2,1700,
|
|
|
|
|
20230116,31400,33000,33700,30400,399138,12564809600,00,0.00,N,5,-1300,
|
|
|
|
|
20230109,32700,32150,34450,32000,415024,13693340850,00,0.00,N,2,1000,
|
|
|
|
|
20230102,31700,30450,32750,29000,433632,13387188100,00,0.00,N,2,1350,
|
|
|
|
|
20221226,30350,31950,32600,30350,352937,11105865050,00,0.00,N,5,-1600,
|
|
|
|
|
20221219,31950,35300,36800,31750,521751,17972194400,00,0.00,N,5,-3150,
|
|
|
|
|
20221212,35100,37650,38600,34800,712529,26151426050,00,0.00,N,5,-2250,
|
|
|
|
|
20221205,37350,46000,49950,37100,3451577,156003839050,00,0.00,N,5,-9900,
|
|
|
|
|
20221128,47250,42450,53000,39450,6109633,284724242650,00,0.00,N,2,4350,
|
|
|
|
|
20221121,42900,49000,49100,42000,1394392,62773005450,00,0.00,N,5,-4100,
|
|
|
|
|
20221114,47000,46200,51000,43000,3288601,154471626150,00,0.00,N,2,600,
|
|
|
|
|
20221107,46400,45050,49700,41900,5396509,246805907950,00,0.00,N,2,2200,
|
|
|
|
|
20221031,44200,33200,48650,32350,9529153,392920372300,00,0.00,N,2,11050,
|
|
|
|
|
20221024,33150,36000,39300,29850,9472807,343407940900,00,0.00,N,5,-2650,
|
|
|
|
|
20221018,35800,33500,42500,33400,13689580,522310062250,00,0.00,N,2,35800,
|
