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
|
|
|
20250217,2670,2560,2730,2535,136994,359061625,00,0.00,N,2,90,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2580,2665,2820,2525,334591,881148915,00,0.00,N,5,-85,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2665,2665,2780,2555,109467,289625440,00,0.00,N,3,0,
|
|
|
|
|
20250131,2665,2660,2685,2620,15631,41541270,00,0.00,N,2,10,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2655,2735,2825,2630,165391,444404925,00,0.00,N,5,-65,
|
|
|
|
|
20250113,2720,2705,2750,2665,87052,234605150,00,0.00,N,2,30,
|
|
|
|
|
20250106,2690,2690,2740,2670,184512,497874185,00,0.00,N,2,5,
|
|
|
|
|
20241230,2685,2630,3460,2630,5706435,18191881230,00,0.00,N,2,20,
|
|
|
|
|
20241223,2665,2870,3295,2630,603129,1787879920,00,0.00,N,5,-230,
|
|
|
|
|
20241216,2895,2875,2945,2820,56226,162404965,00,0.00,N,5,-5,
|
|
|
|
|
20241209,2900,2620,2920,2510,94036,255335535,00,0.00,N,2,135,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2765,2820,3320,2620,1049971,3230900815,00,0.00,N,5,-75,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2840,2885,3030,2815,48988,142488885,00,0.00,N,5,-70,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2910,2800,3020,2750,103334,294644440,00,0.00,N,2,45,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2865,3155,3200,2785,193851,582270030,00,0.00,N,5,-345,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3210,3305,3305,3150,56245,179492985,00,0.00,N,5,-10,
|
|
|
|
|
20241028,3220,3230,3305,3145,65269,209490935,00,0.00,N,5,-10,
|
|
|
|
|
20241021,3230,3330,3380,3180,88426,288845700,00,0.00,N,5,-140,
|
|
|
|
|
20241014,3370,3380,3405,3250,143045,476355100,00,0.00,N,3,0,
|
|
|
|
|
20241007,3370,3600,3600,3320,79509,273066105,00,0.00,N,5,-245,
|
|
|
|
|
20240930,3615,3645,3650,3445,34745,123295745,00,0.00,N,5,-35,
|
|
|
|
|
20240923,3650,3225,3790,3225,202526,719593475,00,0.00,N,2,445,
|
|
|
|
|
20240919,3205,3210,3270,3155,52848,169303340,00,0.00,N,2,15,
|
|
|
|
|
20240909,3190,3145,3330,3065,108135,346424740,00,0.00,N,2,5,
|
|
|
|
|
20240902,3185,3465,3515,3170,96754,319368520,00,0.00,N,5,-280,
|
|
|
|
|
20240826,3465,3560,3610,3360,115131,395958770,00,0.00,N,5,-135,
|
|
|
|
|
20240819,3600,3670,3725,3520,52980,192423245,00,0.00,N,5,-70,
|
|
|
|
|
20240812,3670,3560,3735,3560,60756,223381205,00,0.00,N,2,120,
|
|
|
|
|
20240805,3550,3855,3855,3115,240014,822928000,00,0.00,N,5,-350,
|
|
|
|
|
20240729,3900,4030,4080,3900,95093,378913670,00,0.00,N,5,-95,
|
|
|
|
|
20240722,3995,4195,4195,3915,96075,385784625,00,0.00,N,5,-200,
|
|
|
|
|
20240715,4195,4250,4290,4120,61014,256568270,00,0.00,N,5,-75,
|
|
|
|
|
20240708,4270,4305,4310,4200,74956,318528465,00,0.00,N,2,20,
|
|
|
|
|
20240701,4250,4315,4360,4205,79117,337599685,00,0.00,N,5,-65,
|
|
|
|
|
20240624,4315,4430,4430,4250,76282,328720270,00,0.00,N,5,-115,
|
|
|
|
|
20240617,4430,4580,4580,4300,115950,512863830,00,0.00,N,5,-120,
|
|
|
|
|
20240610,4550,4445,4585,4410,141092,633322860,00,0.00,N,2,115,
|
|
|
|
|
20240603,4435,4590,4795,4355,296243,1341662360,00,0.00,N,5,-105,
|
|
|
|
|
20240527,4540,4700,5320,4505,2810594,14031717350,00,0.00,N,5,-160,
|
|
|
|
|
20240520,4700,4715,4970,4630,372189,1797230925,00,0.00,N,3,0,
|
|
|
|
|
20240513,4700,4350,5080,4350,2455902,11813727925,00,0.00,N,2,300,
|
|
|
|
|
20240507,4400,4170,4425,4120,125033,537978300,00,0.00,N,2,250,
|
|
|
|
|
20240429,4150,4450,4555,4100,358250,1523973445,00,0.00,N,5,-300,
|
|
|
|
|
20240422,4450,4445,4700,4370,150007,667477100,00,0.00,N,2,10,
|
|
|
|
|
20240415,4440,4645,4655,4380,108769,487671125,00,0.00,N,5,-250,
|
|
|
|
|
20240408,4690,4835,4900,4655,111636,530915315,00,0.00,N,5,-150,
|
|
|
|
|
20240401,4840,5020,5030,4775,103799,506389405,00,0.00,N,5,-170,
|
|
|
|
|
20240325,5010,5070,5100,4965,64004,321311845,00,0.00,N,5,-60,
|
|
|
|
|
20240318,5070,4970,5170,4940,83819,423487140,00,0.00,N,2,50,
|
|
|
|
|
20240311,5020,4905,5190,4805,179549,903451035,00,0.00,N,2,75,
|
|
|
|
|
20240304,4945,5170,5200,4910,132292,662856925,00,0.00,N,5,-225,
|
|
|
|
|
20240226,5170,5290,5370,5120,121392,634924300,00,0.00,N,5,-170,
|
|
|
|
|
20240219,5340,5230,5390,5090,151762,790458930,00,0.00,N,2,120,
|
|
|
|
|
20240213,5220,5030,5220,4935,125422,632776210,00,0.00,N,2,180,
|
|
|
|
|
20240205,5040,5310,5310,5000,84494,429491640,00,0.00,N,5,-270,
|
|
|
|
|
20240129,5310,5370,5370,4950,183207,944483720,00,0.00,N,5,-60,
|
|
|
|
|
20240122,5370,5580,5580,5260,155927,838323710,00,0.00,N,5,-200,
|
|
|
|
|
20240115,5570,5780,5780,5350,198549,1092728500,00,0.00,N,5,-150,
|
|
|
|
|
20240108,5720,5840,6080,5600,292116,1697056710,00,0.00,N,5,-120,
|
|
|
|
|
20240102,5840,6280,6280,5720,275210,1630090150,00,0.00,N,5,-420,
|
|
|
|
|
20231226,6260,5830,6300,5670,410415,2449610650,00,0.00,N,2,410,
|
|
|
|
|
20231218,5850,5700,5930,5330,868504,4889614850,00,0.00,N,2,110,
|
|
|
|
|
20231211,5740,5920,6990,5660,1681115,10725094660,00,0.00,N,5,-190,
|
|
|
|
|
20231204,5930,4880,6220,4880,1442204,8143686040,00,0.00,N,2,1005,
|
|
|
|
|
20231127,4925,4885,5000,4600,89248,435272745,00,0.00,N,2,65,
|
|
|
|
|
20231120,4860,4805,4990,4750,96788,471819005,00,0.00,N,5,-20,
|
|
|
|
|
20231113,4880,4640,5620,4460,648816,3293682940,00,0.00,N,2,240,
|
|
|
|
|
20231106,4640,4590,4870,4580,99609,471676225,00,0.00,N,2,50,
|
|
|
|
|
20231030,4590,4355,4660,4345,134490,600101540,00,0.00,N,2,100,
|
|
|
|
|
20231023,4490,4750,4830,4450,130141,605921710,00,0.00,N,5,-345,
|
|
|
|
|
20231016,4835,5160,5170,4715,157922,770729125,00,0.00,N,5,-335,
|
|
|
|
|
20231010,5170,5210,5250,5040,64462,331426830,00,0.00,N,5,-40,
|
|
|
|
|
20231004,5210,5240,5400,5070,97864,507264950,00,0.00,N,5,-130,
|
|
|
|
|
20230925,5340,5260,5340,5130,55994,291938410,00,0.00,N,3,0,
|
|
|
|
|
20230918,5340,5600,5630,5250,135715,736796060,00,0.00,N,5,-310,
|
|
|
|
|
20230911,5650,5680,5800,5500,138101,777578700,00,0.00,N,5,-30,
|
|
|
|
|
20230904,5680,6040,6040,5510,243612,1398771540,00,0.00,N,5,-360,
|
|
|
|
|
20230828,6040,5890,6150,5840,198840,1194076370,00,0.00,N,2,150,
|
|
|
|
|
20230821,5890,5870,6050,5810,196462,1163621310,00,0.00,N,2,20,
|
|
|
|
|
20230814,5870,6080,6210,5620,432006,2535966470,00,0.00,N,5,-230,
|
|
|
|
|
20230807,6100,5690,7030,5590,3170657,20421045710,00,0.00,N,2,430,
|
|
|
|
|
20230731,5670,5790,5840,5430,123066,696612550,00,0.00,N,5,-120,
|
|
|
|
|
20230724,5790,6050,6090,5250,404277,2276969420,00,0.00,N,5,-310,
|
|
|
|
|
20230717,6100,6200,6350,6030,251176,1542598400,00,0.00,N,5,-60,
|
|
|
|
|
20230710,6160,6070,6350,5950,188161,1160700390,00,0.00,N,2,70,
|
|
|
|
|
20230703,6090,6690,6780,6020,388748,2484903780,00,0.00,N,5,-610,
|
|
|
|
|
20230626,6700,6620,7070,6510,485304,3307387370,00,0.00,N,2,130,
|
|
|
|
|
20230619,6570,6800,6860,6460,380525,2521451270,00,0.00,N,5,-230,
|
|
|
|
|
20230612,6800,6750,6940,6540,414839,2787052900,00,0.00,N,2,50,
|
|
|
|
|
20230605,6750,6720,7090,6600,622891,4233487340,00,0.00,N,2,50,
|
|
|
|
|
20230530,6700,6480,6830,6290,674933,4500754810,00,0.00,N,2,220,
|
|
|
|
|
20230522,6480,6170,6670,6090,535483,3434738440,00,0.00,N,2,310,
|
|
|
|
|
20230515,6170,5780,6320,5710,415061,2502864960,00,0.00,N,2,410,
|
|
|
|
|
20230508,5760,5890,6020,5710,288344,1683363800,00,0.00,N,5,-140,
|
|
|
|
|
20230502,5900,5940,6200,5830,310498,1862079650,00,0.00,N,5,-110,
|
|
|
|
|
20230424,6010,6540,7400,5950,1601623,10482832580,00,0.00,N,5,-530,
|
|
|
|
|
20230417,6540,6810,7190,6510,876247,6040501020,00,0.00,N,5,-260,
|
|
|
|
|
20230410,6800,7050,7120,6690,665933,4554130790,00,0.00,N,5,-320,
|
|
|
|
|
20230403,7120,7140,7580,6930,927146,6758917830,00,0.00,N,5,-50,
|
|
|
|
|
20230327,7170,7100,7380,6470,1107546,7585669720,00,0.00,N,2,70,
|
|
|
|
|
20230320,7100,7310,7340,6850,621082,4388753290,00,0.00,N,5,-90,
|
|
|
|
|
20230313,7190,7600,7660,6760,937072,6675257470,00,0.00,N,5,-500,
|
|
|
|
|
20230306,7690,7360,8100,7360,3123057,24184439200,00,0.00,N,2,380,
|
|
|
|
|
20230227,7310,7240,7390,6910,529046,3793624830,00,0.00,N,2,80,
|
|
|
|
|
20230220,7230,7630,8420,7080,2659850,20606853710,00,0.00,N,5,-250,
|
|
|
|
|
20230213,7480,7320,7800,6970,1438179,10672942450,00,0.00,N,2,330,
|
|
|
|
|
20230206,7150,7430,7980,7000,1818243,13620153740,00,0.00,N,5,-280,
|
|
|
|
|
20230130,7430,6890,8270,6640,3110021,23449823530,00,0.00,N,2,590,
|
|
|
|
|
20230125,6840,7230,7600,6720,1537940,11123518560,00,0.00,N,5,-260,
|
|
|
|
|
20230116,7100,5800,7200,5710,4892111,32244358880,00,0.00,N,2,1250,
|
|
|
|
|
20230109,5850,5210,6140,5200,943246,5473378070,00,0.00,N,2,670,
|
|
|
|
|
20230102,5180,5330,5510,5010,460501,2412062520,00,0.00,N,5,-140,
|
|
|
|
|
20221226,5320,5980,5980,5300,730759,4112226170,00,0.00,N,5,-660,
|
|
|
|
|
20221219,5980,5950,6930,5670,8644838,56087432410,00,0.00,N,2,80,
|
|
|
|
|
20221212,5900,5800,6030,5750,294114,1738821500,00,0.00,N,2,100,
|
|
|
|
|
20221205,5800,6260,6260,5720,512189,3057934480,00,0.00,N,5,-390,
|
|
|
|
|
20221128,6190,7040,7130,6010,1118431,7049404220,00,0.00,N,5,-850,
|
|
|
|
|
20221121,7040,7260,7780,7010,3897544,28856851680,00,0.00,N,5,-80,
|
|
|
|
|
20221114,7120,6720,7460,6620,2190766,15581816780,00,0.00,N,2,390,
|
|
|
|
|
20221107,6730,6740,6950,6510,1181908,7881028890,00,0.00,N,3,0,
|
|
|
|
|
20221031,6730,7090,7380,6700,2407449,16995793800,00,0.00,N,5,-190,
|
|
|
|
|
20221024,6920,7870,7920,6880,2616514,19407385270,00,0.00,N,5,-770,
|
|
|
|
|
20221017,7690,10750,11200,7630,12168561,114844348380,00,0.00,N,5,-2360,
|
|
|
|
|
20221014,10050,10850,12000,9750,10654951,114777950230,00,0.00,N,2,10050,
|
