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
|
|
|
20250217,4675,4800,5220,4600,1505953,7453154120,00,0.00,N,5,-185,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4860,5170,5380,4740,2622817,13287536240,00,0.00,N,5,-260,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5120,4330,5620,4330,31070520,158399583010,00,0.00,N,2,955,
|
|
|
|
|
20250131,4165,4290,4315,4120,625903,2708662765,00,0.00,N,5,-120,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4285,4550,5220,4115,12218872,57212236535,00,0.00,N,5,-365,
|
|
|
|
|
20250113,4650,3800,5640,3650,22508549,111382284055,00,0.00,N,2,850,
|
|
|
|
|
20250106,3800,3740,3850,3740,164630,625353475,00,0.00,N,2,75,
|
|
|
|
|
20241230,3725,3500,3725,3495,43081,156742530,00,0.00,N,2,185,
|
|
|
|
|
20241223,3540,3720,3865,3500,144633,534857140,00,0.00,N,5,-215,
|
|
|
|
|
20241216,3755,3910,3945,3700,196596,756220335,00,0.00,N,5,-150,
|
|
|
|
|
20241209,3905,3525,3965,3175,1632140,6076550895,00,0.00,N,2,360,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3545,3885,3895,3425,206336,757538570,00,0.00,N,5,-320,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3865,3850,4060,3845,252017,1000389660,00,0.00,N,2,20,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3845,3765,4040,3760,301913,1170115710,00,0.00,N,2,85,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3760,4200,4215,3410,692760,2623429330,00,0.00,N,5,-455,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4215,4155,4305,4100,218791,925919495,00,0.00,N,2,40,
|
|
|
|
|
20241028,4175,4200,4345,4170,200982,854735825,00,0.00,N,5,-25,
|
|
|
|
|
20241021,4200,4570,4615,4180,314047,1372266830,00,0.00,N,5,-400,
|
|
|
|
|
20241014,4600,4620,4740,4550,225504,1043230220,00,0.00,N,5,-70,
|
|
|
|
|
20241007,4670,4750,4930,4660,246949,1182622045,00,0.00,N,5,-55,
|
|
|
|
|
20240930,4725,5060,5310,4725,842465,4248609225,00,0.00,N,5,-265,
|
|
|
|
|
20240923,4990,4725,5300,4685,987234,4936671155,00,0.00,N,2,250,
|
|
|
|
|
20240919,4740,4695,4865,4570,258267,1221750755,00,0.00,N,2,40,
|
|
|
|
|
20240909,4700,4800,5090,4450,1400542,6690677155,00,0.00,N,5,-225,
|
|
|
|
|
20240902,4925,4655,5750,4600,17453879,92458490360,00,0.00,N,2,270,
|
|
|
|
|
20240826,4655,4480,5280,4355,3645522,17920110040,00,0.00,N,2,175,
|
|
|
|
|
20240819,4480,4640,4705,4450,362209,1661668785,00,0.00,N,5,-170,
|
|
|
|
|
20240812,4650,4570,4780,4550,417453,1934445215,00,0.00,N,2,75,
|
|
|
|
|
20240805,4575,4900,5380,3810,4078240,19460000110,00,0.00,N,5,-475,
|
|
|
|
|
20240729,5050,5090,5480,5050,249557,1298855150,00,0.00,N,5,-70,
|
|
|
|
|
20240722,5120,5300,5360,5030,295882,1533483600,00,0.00,N,5,-210,
|
|
|
|
|
20240715,5330,5460,5680,5260,416605,2280872980,00,0.00,N,5,-170,
|
|
|
|
|
20240708,5500,5450,5660,5370,337213,1869675720,00,0.00,N,2,40,
|
|
|
|
|
20240701,5460,5880,6050,5450,668548,3813191760,00,0.00,N,5,-420,
|
|
|
|
|
20240624,5880,6160,6350,5800,809987,4939217560,00,0.00,N,5,-280,
|
|
|
|
|
20240617,6160,6430,6910,6080,3894982,25547397390,00,0.00,N,5,-270,
|
|
|
|
|
20240610,6430,6130,6780,6020,4168144,26923610840,00,0.00,N,2,270,
|
|
|
|
|
20240603,6160,6490,6870,6030,2889796,18597305190,00,0.00,N,5,-290,
|
|
|
|
|
20240527,6450,6850,7870,6170,20468330,141964127370,00,0.00,N,5,-440,
|
|
|
|
|
20240520,6890,5620,6980,5310,14219257,91733813520,00,0.00,N,2,1250,
|
|
|
|
|
20240513,5640,5700,5950,5570,427906,2444561430,00,0.00,N,5,-50,
|
|
|
|
|
20240507,5690,5630,6050,5520,930794,5330058210,00,0.00,N,2,40,
|
|
|
|
|
20240429,5650,5120,6350,5120,5234196,31078136720,00,0.00,N,2,530,
|
|
|
|
|
20240422,5120,5100,5250,5080,197494,1015194080,00,0.00,N,2,40,
|
|
|
|
|
20240415,5080,5210,5240,5000,354910,1808153710,00,0.00,N,5,-220,
|
|
|
|
|
20240408,5300,5420,5460,5180,235580,1249260480,00,0.00,N,5,-130,
|
|
|
|
|
20240401,5430,5650,5850,5420,359083,2022934020,00,0.00,N,5,-250,
|
|
|
|
|
20240325,5680,5880,5930,5650,289783,1682626430,00,0.00,N,5,-210,
|
|
|
|
|
20240318,5890,5800,5930,5650,318241,1840049760,00,0.00,N,2,90,
|
|
|
|
|
20240311,5800,5650,5900,5650,306521,1775290060,00,0.00,N,2,130,
|
|
|
|
|
20240304,5670,5800,5940,5550,408615,2329905050,00,0.00,N,5,-110,
|
|
|
|
|
20240226,5780,6100,6200,5750,402165,2390968840,00,0.00,N,5,-320,
|
|
|
|
|
20240219,6100,6230,6520,6100,814065,5144343050,00,0.00,N,5,-200,
|
|
|
|
|
20240213,6300,6170,6400,6080,761792,4763552940,00,0.00,N,2,160,
|
|
|
|
|
20240205,6140,6670,6830,6140,1571682,10061979620,00,0.00,N,5,-410,
|
|
|
|
|
20240129,6550,5600,6980,5550,18905723,124038698140,00,0.00,N,2,1040,
|
|
|
|
|
20240122,5510,5790,5860,5490,252110,1415816030,00,0.00,N,5,-260,
|
|
|
|
|
20240115,5770,6100,6140,5700,311121,1829946520,00,0.00,N,5,-350,
|
|
|
|
|
20240108,6120,6310,6540,6110,715651,4505051880,00,0.00,N,5,-140,
|
|
|
|
|
20240102,6260,6180,6400,6120,467351,2917185790,00,0.00,N,2,100,
|
|
|
|
|
20231226,6160,6130,6230,5980,300860,1834274620,00,0.00,N,2,50,
|
|
|
|
|
20231218,6110,6070,6760,5900,1888268,11998475330,00,0.00,N,2,90,
|
|
|
|
|
20231211,6020,6150,6190,5900,287782,1737794670,00,0.00,N,5,-130,
|
|
|
|
|
20231204,6150,6290,6340,5960,357535,2193019090,00,0.00,N,5,-80,
|
|
|
|
|
20231127,6230,6270,6390,6050,330112,2041330900,00,0.00,N,2,40,
|
|
|
|
|
20231120,6190,6100,6430,6080,313846,1964259780,00,0.00,N,2,30,
|
|
|
|
|
20231113,6160,5980,6490,5750,448471,2774629660,00,0.00,N,2,220,
|
|
|
|
|
20231106,5940,6160,6670,5870,802160,5031886460,00,0.00,N,5,-140,
|
|
|
|
|
20231030,6080,5500,6600,5500,2355881,14436497830,00,0.00,N,2,500,
|
|
|
|
|
20231023,5580,5410,7050,5410,2001936,12761537590,00,0.00,N,5,-130,
|
|
|
|
|
20231016,5710,6390,6470,5650,333742,2013347470,00,0.00,N,5,-680,
|
|
|
|
|
20231010,6390,6380,6570,6110,241255,1540043040,00,0.00,N,5,-50,
|
|
|
|
|
20231004,6440,6310,7310,5930,1519663,10254746570,00,0.00,N,5,-80,
|
|
|
|
|
20230925,6520,6580,6730,6270,200318,1306895040,00,0.00,N,5,-200,
|
|
|
|
|
20230918,6720,7030,7200,6570,416836,2889345330,00,0.00,N,5,-360,
|
|
|
|
|
20230911,7080,7190,7440,6810,614989,4375188200,00,0.00,N,5,-170,
|
|
|
|
|
20230904,7250,7400,7740,7040,706248,5224445640,00,0.00,N,5,-200,
|
|
|
|
|
20230828,7450,7040,8700,6940,7747354,62847176430,00,0.00,N,2,420,
|
|
|
|
|
20230821,7030,6680,7700,6600,1727688,12287312650,00,0.00,N,2,320,
|
|
|
|
|
20230814,6710,7620,7890,6580,1111537,8126286990,00,0.00,N,5,-860,
|
|
|
|
|
20230807,7570,7130,7920,6830,1964510,14927307990,00,0.00,N,2,390,
|
|
|
|
|
20230731,7180,7110,7240,6650,440090,3108489770,00,0.00,N,2,130,
|
|
|
|
|
20230724,7050,7900,7900,6310,1002255,7019549050,00,0.00,N,5,-750,
|
|
|
|
|
20230717,7800,8240,8240,7710,536670,4239912400,00,0.00,N,5,-320,
|
|
|
|
|
20230710,8120,7950,8370,7950,531212,4342823580,00,0.00,N,2,90,
|
|
|
|
|
20230703,8030,8290,8550,8000,654369,5425295980,00,0.00,N,5,-290,
|
|
|
|
|
20230626,8320,8890,8930,8180,1100468,9397929790,00,0.00,N,5,-560,
|
|
|
|
|
20230619,8880,9030,10290,8860,7207876,69446381920,00,0.00,N,5,-150,
|
|
|
|
|
20230612,9030,9380,9470,8750,2167191,19556933100,00,0.00,N,5,-190,
|
|
|
|
|
20230605,9220,9570,10210,8940,8486203,81690419430,00,0.00,N,5,-90,
|
|
|
|
|
20230530,9310,8180,10040,8010,8824940,83671582270,00,0.00,N,2,1260,
|
|
|
|
|
20230522,8050,8380,8640,8050,680355,5679866950,00,0.00,N,5,-300,
|
|
|
|
|
20230515,8350,8040,8640,7920,896530,7419262200,00,0.00,N,2,260,
|
|
|
|
|
20230508,8090,8440,8560,8050,844837,7002587280,00,0.00,N,5,-320,
|
|
|
|
|
20230502,8410,8840,9010,8400,673578,5837012540,00,0.00,N,5,-410,
|
|
|
|
|
20230424,8820,10120,10130,8500,2585132,23566474260,00,0.00,N,5,-1260,
|
|
|
|
|
20230417,10080,9270,10970,9240,10699157,108771255330,00,0.00,N,2,1010,
|
|
|
|
|
20230410,9070,9010,9180,8550,1161608,10272967750,00,0.00,N,2,90,
|
|
|
|
|
20230403,8980,9000,9250,8900,1158354,10496043950,00,0.00,N,2,10,
|
|
|
|
|
20230327,8970,9750,9790,8960,1896127,17411784540,00,0.00,N,5,-750,
|
|
|
|
|
20230320,9720,9810,10130,9460,1025629,10016824790,00,0.00,N,5,-160,
|
|
|
|
|
20230313,9880,9980,10160,9320,1703863,16737442210,00,0.00,N,5,-220,
|
|
|
|
|
20230306,10100,11430,11560,10100,1910400,21107678030,00,0.00,N,5,-1330,
|
|
|
|
|
20230227,11430,11430,11700,11060,1812543,20614846800,00,0.00,N,5,-140,
|
|
|
|
|
20230220,11570,12450,12540,11490,2842466,34163070790,00,0.00,N,5,-790,
|
|
|
|
|
20230213,12360,12580,13450,12240,8701106,112383388000,00,0.00,N,5,-390,
|
|
|
|
|
20230206,12750,12190,13100,11830,5812272,72241097360,00,0.00,N,2,610,
|
|
|
|
|
20230130,12140,12420,12760,12100,2758301,34362489710,00,0.00,N,5,-270,
|
|
|
|
|
20230125,12410,12800,13040,12380,2225535,28251888410,00,0.00,N,5,-290,
|
|
|
|
|
20230116,12700,12150,13900,11900,8264160,105940931150,00,0.00,N,2,650,
|
|
|
|
|
20230109,12050,12400,12850,11800,3540572,43673346200,00,0.00,N,5,-50,
|
|
|
|
|
20230102,12100,12000,12750,11400,6381232,77155545050,00,0.00,N,2,200,
|
|
|
|
|
20221226,11900,13350,13850,11900,6569374,86468643250,00,0.00,N,5,-1500,
|
|
|
|
|
20221219,13400,13400,15250,12950,26287458,380067646900,00,0.00,N,3,0,
|
|
|
|
|
20221212,13400,15650,15750,12800,22339188,310579500800,00,0.00,N,5,-2100,
|
|
|
|
|
20221205,15500,10950,17300,10600,59355274,843631339600,00,0.00,N,2,4550,
|
|
|
|
|
20221128,10950,9800,11350,9770,9843145,104546582770,00,0.00,N,2,1110,
|
|
|
|
|
20221121,9840,11100,11150,9820,8077488,84629381290,00,0.00,N,5,-1110,
|
|
|
|
|
20221114,10950,9160,11900,8750,29622720,318312100820,00,0.00,N,2,1790,
|
|
|
|
|
20221107,9160,9250,9760,9150,4834764,45322988480,00,0.00,N,5,-130,
|
|
|
|
|
20221031,9290,10200,10450,8990,7053896,67948192520,00,0.00,N,5,-960,
|
|
|
|
|
20221024,10250,9330,12100,9160,37155576,402350983950,00,0.00,N,2,820,
|
|
|
|
|
20221017,9430,7020,10600,6910,25165868,237118031220,00,0.00,N,2,2290,
|
|
|
|
|
20221011,7140,7800,7800,6740,638907,4558880650,00,0.00,N,5,-730,
|
|
|
|
|
20221004,7870,7650,8130,7630,464250,3647581330,00,0.00,N,2,320,
|
|
|
|
|
20220926,7550,8280,8330,7390,959976,7597416270,00,0.00,N,5,-850,
|
|
|
|
|
20220919,8400,9050,9500,8340,1355228,11971146970,00,0.00,N,5,-690,
|
|
|
|
|
20220913,9090,9500,9870,9050,1152742,10876713870,00,0.00,N,5,-360,
|
|
|
|
|
20220905,9450,9960,10350,9330,1472442,14461259940,00,0.00,N,5,-550,
|
|
|
|
|
20220829,10000,10250,10750,9920,1847030,18983702760,00,0.00,N,5,-800,
|
|
|
|
|
20220822,10800,12450,12650,10450,4891892,55950936550,00,0.00,N,5,-1150,
|
|
|
|
|
20220816,11950,11850,13950,11550,15519327,200673878000,00,0.00,N,2,200,
|
|
|
|
|
20220808,11750,11900,13000,11200,5095414,61130760150,00,0.00,N,5,-100,
|
|
|
|
|
20220801,11850,12600,13700,11450,4568125,57126289650,00,0.00,N,5,-750,
|
|
|
|
|
20220725,12600,13300,13800,12100,3686790,47631783650,00,0.00,N,5,-850,
|
|
|
|
|
20220718,13450,13700,15000,13000,14705883,205182776500,00,0.00,N,5,-800,
|
|
|
|
|
20220711,14250,31600,31650,13550,7735014,157153375300,00,0.00,N,5,-17350,
|
|
|
|
|
20220704,31600,32950,54500,31500,12767795,524854326900,00,0.00,N,2,6250,
|
|
|
|
|
20220627,25350,10344,25350,10094,21803264,282299886300,00,0.00,N,2,15273,
|
|
|
|
|
20220620,10077,13865,14466,9527,18860412,217467590200,00,0.00,N,5,-4605,
|
|
|
|
|
20220613,14682,9710,21540,9410,56311133,801855143000,00,0.00,N,2,4972,
|
|
|
|
|
20220607,9710,7024,10511,6732,31739648,279766884900,00,0.00,N,2,2578,
|
|
|
|
|
20220530,7132,6807,7533,6357,7443196,51772942950,00,0.00,N,2,242,
|
|
|
|
|
20220523,6890,6006,7308,5848,11054030,74077355500,00,0.00,N,2,984,
|
|
|
|
|
20220516,5906,5389,6156,5355,3687048,21128413300,00,0.00,N,2,484,
|
|
|
|
|
20220509,5422,6173,6348,4847,8176984,46002954550,00,0.00,N,5,-768,
|
|
|
|
|
20220502,6190,5923,6523,5914,3770859,23076671500,00,0.00,N,2,167,
|
|
|
|
|
20220425,6023,6173,6941,5856,12095695,77194607550,00,0.00,N,5,-258,
|
|
|
|
|
20220418,6281,5531,6657,5489,34840382,213307592850,00,0.00,N,2,825,
|
|
|
|
|
20220411,5456,5873,6290,5005,29382950,167431704450,00,0.00,N,5,-317,
|
|
|
|
|
20220404,5773,4229,6340,4221,71947154,390658140100,00,0.00,N,2,1485,
|
|
|
|
|
20220328,4288,4071,5314,3679,67368331,317493851400,00,0.00,N,2,234,
|
|
|
|
|
20220323,4054,3604,4580,3278,66331031,261482057200,00,0.00,N,3,0,
|
