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
|
|
|
20250217,14190,14590,15080,14040,525412,7689387600,00,0.00,N,5,-310,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,14500,13800,15040,13250,458819,6481799730,00,0.00,N,2,670,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,13830,13300,14270,12250,213148,2809560940,00,0.00,N,2,430,
|
|
|
|
|
20250131,13400,13940,13940,13390,58752,795327760,00,0.00,N,5,-820,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,14220,13780,14900,13700,548032,7868323600,00,0.00,N,2,730,
|
|
|
|
|
20250113,13490,13300,13640,12810,152654,2026486820,00,0.00,N,2,150,
|
|
|
|
|
20250106,13340,12700,13580,12600,348988,4618323441,00,0.00,N,2,760,
|
|
|
|
|
20241230,12580,11320,12990,11270,153072,1904003290,00,0.00,N,2,1050,
|
|
|
|
|
20241223,11530,11550,12300,11480,125398,1492907620,00,0.00,N,2,100,
|
|
|
|
|
20241216,11430,11490,12130,11300,189426,2226834860,00,0.00,N,2,220,
|
|
|
|
|
20241209,11210,10440,11290,9880,209098,2226203660,00,0.00,N,2,590,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,10620,11390,11630,10400,220476,2415764280,00,0.00,N,5,-790,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,11410,12400,13160,11390,320155,3940017560,00,0.00,N,5,-980,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,12390,13980,13980,12070,431385,5570829930,00,0.00,N,5,-1320,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,13710,16880,17440,13330,1162304,18417645860,00,0.00,N,5,-2650,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,16360,13870,17000,13770,1551110,24600210900,00,0.00,N,2,2450,
|
|
|
|
|
20241028,13910,13890,14470,13490,172530,2406912320,00,0.00,N,2,20,
|
|
|
|
|
20241021,13890,13800,14570,13420,196772,2756716470,00,0.00,N,2,190,
|
|
|
|
|
20241014,13700,14740,15330,13600,197472,2853201650,00,0.00,N,5,-960,
|
|
|
|
|
20241007,14660,14310,15010,14170,144418,2107051170,00,0.00,N,2,390,
|
|
|
|
|
20240930,14270,14700,14790,14020,74539,1073378230,00,0.00,N,5,-540,
|
|
|
|
|
20240923,14810,13260,15270,13020,244389,3482636330,00,0.00,N,2,1540,
|
|
|
|
|
20240919,13270,13380,13820,12900,115638,1539698310,00,0.00,N,5,-120,
|
|
|
|
|
20240909,13390,12480,13900,12440,257059,3420169340,00,0.00,N,2,430,
|
|
|
|
|
20240902,12960,15660,15660,12950,369274,5203345260,00,0.00,N,5,-2490,
|
|
|
|
|
20240826,15450,15820,16440,14710,854215,13407415130,00,0.00,N,2,340,
|
|
|
|
|
20240819,15110,15240,15630,14690,287251,4341746060,00,0.00,N,2,170,
|
|
|
|
|
20240812,14940,13480,15370,13470,329590,4750324940,00,0.00,N,2,1470,
|
|
|
|
|
20240805,13470,14780,14780,11920,583700,7667015270,00,0.00,N,5,-1390,
|
|
|
|
|
20240729,14860,16120,16700,14810,297118,4661050410,00,0.00,N,5,-1260,
|
|
|
|
|
20240722,16120,17550,17610,15490,389386,6334140200,00,0.00,N,5,-1430,
|
|
|
|
|
20240715,17550,18220,18910,16680,447526,7939406900,00,0.00,N,5,-670,
|
|
|
|
|
20240708,18220,18730,19460,18070,447876,8365269950,00,0.00,N,5,-200,
|
|
|
|
|
20240701,18420,19200,20350,18250,678533,12934297870,00,0.00,N,5,-620,
|
|
|
|
|
20240624,19040,19240,19790,18780,336566,6437981700,00,0.00,N,5,-360,
|
|
|
|
|
20240617,19400,20750,21100,18970,652650,13067056840,00,0.00,N,5,-1550,
|
|
|
|
|
20240610,20950,21550,24600,20850,1377253,31164872500,00,0.00,N,5,-900,
|
|
|
|
|
20240603,21850,20800,22600,20500,504887,10944564650,00,0.00,N,2,1050,
|
|
|
|
|
20240527,20800,21550,22600,20600,709370,15444352100,00,0.00,N,5,-100,
|
|
|
|
|
20240520,20900,22150,22200,20700,568886,12211404450,00,0.00,N,5,-1300,
|
|
|
|
|
20240513,22200,24100,24150,21800,628618,14236929900,00,0.00,N,5,-1900,
|
|
|
|
|
20240507,24100,26500,26650,23900,639278,16315117850,00,0.00,N,5,-1850,
|
|
|
|
|
20240429,25950,24850,26200,23250,692629,17324538150,00,0.00,N,2,1400,
|
|
|
|
|
20240422,24550,23200,25400,22450,1010499,24387420200,00,0.00,N,2,750,
|
|
|
|
|
20240415,23800,25000,25350,22800,1052422,25436181950,00,0.00,N,5,-1800,
|
|
|
|
|
20240408,25600,28450,28450,24900,1035287,27116004700,00,0.00,N,5,-2600,
|
|
|
|
|
20240401,28200,32500,34600,27300,2455143,75811228450,00,0.00,N,5,-3550,
|
|
|
|
|
20240325,31750,31700,34450,30250,2869424,92513121050,00,0.00,N,2,500,
|
|
|
|
|
20240318,31250,32500,35300,31000,2027991,66780633250,00,0.00,N,5,-1300,
|
|
|
|
|
20240311,32550,36300,39300,31800,4114424,145819200400,00,0.00,N,5,-5850,
|
|
|
|
|
20240304,38400,39200,43500,35800,7332364,288840705850,00,0.00,N,2,200,
|
|
|
|
|
20240226,38200,26850,40800,25550,21475880,753994564050,00,0.00,N,2,11400,
|
|
|
|
|
20240219,26800,25100,30650,23900,3614836,99975100100,00,0.00,N,2,1100,
|
|
|
|
|
20240213,25700,26550,28450,25000,2474969,65514093500,00,0.00,N,2,550,
|
|
|
|
|
20240205,25150,24800,26000,18160,3135179,68714552460,00,0.00,N,2,1100,
|
|
|
|
|
20240129,24050,26200,27500,21700,2141629,51301066000,00,0.00,N,5,-2750,
|
|
|
|
|
20240122,26800,26050,30750,25250,6837955,191977295850,00,0.00,N,2,1600,
|
|
|
|
|
20240115,25200,16020,29000,15630,12183674,289000824040,00,0.00,N,2,9190,
|
|
|
|
|
20240108,16010,15680,17490,15520,1000232,16526713430,00,0.00,N,2,330,
|
|
|
|
|
20240102,15680,14980,16710,14930,745974,11868427770,00,0.00,N,2,710,
|
|
|
|
|
20231226,14970,15350,15350,14380,192109,2824759180,00,0.00,N,5,-380,
|
|
|
|
|
20231218,15350,15200,16370,15060,538333,8439934280,00,0.00,N,2,200,
|
|
|
|
|
20231211,15150,16950,16950,14660,615403,9652432530,00,0.00,N,5,-1630,
|
|
|
|
|
20231204,16780,15880,17000,14840,931646,14936465250,00,0.00,N,2,850,
|
|
|
|
|
20231127,15930,14180,16620,13700,2134697,33118743400,00,0.00,N,2,1880,
|
|
|
|
|
20231120,14050,12860,14340,12720,296914,4084658180,00,0.00,N,2,1290,
|
|
|
|
|
20231113,12760,13250,13400,12190,618775,8023246190,00,0.00,N,5,-390,
|
|
|
|
|
20231106,13150,14600,14650,13140,243522,3376910760,00,0.00,N,5,-1450,
|
|
|
|
|
20231030,14600,12050,14670,12050,461395,6357565510,00,0.00,N,2,2440,
|
|
|
|
|
20231023,12160,12400,12880,12000,102465,1277246510,00,0.00,N,5,-390,
|
|
|
|
|
20231016,12550,12730,12780,11560,347662,4152959360,00,0.00,N,5,-250,
|
|
|
|
|
20231010,12800,13580,13590,12800,112844,1497219250,00,0.00,N,5,-780,
|
|
|
|
|
20231004,13580,13180,13650,12800,110451,1463012240,00,0.00,N,2,400,
|
|
|
|
|
20230925,13180,13100,13500,12670,72173,938834870,00,0.00,N,5,-90,
|
|
|
|
|
20230918,13270,13350,13840,12850,331730,4447751310,00,0.00,N,5,-80,
|
|
|
|
|
20230911,13350,13360,13760,12340,319543,4212301440,00,0.00,N,2,80,
|
|
|
|
|
20230904,13270,13360,14250,13060,579999,7958798190,00,0.00,N,2,100,
|
|
|
|
|
20230828,13170,12810,13700,12550,321375,4189140660,00,0.00,N,2,620,
|
|
|
|
|
20230821,12550,13030,13260,12110,295513,3771893210,00,0.00,N,5,-420,
|
|
|
|
|
20230814,12970,11870,13000,10820,541826,6613167650,00,0.00,N,2,1170,
|
|
|
|
|
20230807,11800,11970,12250,11510,136833,1609975570,00,0.00,N,5,-130,
|
|
|
|
|
20230731,11930,12650,12740,11810,192298,2353913840,00,0.00,N,5,-570,
|
|
|
|
|
20230724,12500,12690,12780,11920,285540,3503651200,00,0.00,N,5,-90,
|
|
|
|
|
20230717,12590,12860,13880,12550,439850,5776669860,00,0.00,N,5,-420,
|
|
|
|
|
20230710,13010,12500,13200,12220,271868,3450916160,00,0.00,N,2,500,
|
|
|
|
|
20230703,12510,13480,13740,12450,368274,4827409500,00,0.00,N,5,-980,
|
|
|
|
|
20230626,13490,13780,13980,13000,266762,3620776870,00,0.00,N,5,-110,
|
|
|
|
|
20230619,13600,14910,15080,13560,328626,4674906840,00,0.00,N,5,-1230,
|
|
|
|
|
20230612,14830,14420,15160,14100,624728,9223078790,00,0.00,N,2,260,
|
|
|
|
|
20230605,14570,14490,14980,13130,708609,10109028330,00,0.00,N,2,240,
|
|
|
|
|
20230530,14330,12300,14700,12270,881379,12051967490,00,0.00,N,2,2140,
|
|
|
|
|
20230522,12190,12800,13000,12180,458155,5711717290,00,0.00,N,5,-540,
|
|
|
|
|
20230515,12730,12440,14250,11910,2101968,27253805010,00,0.00,N,2,360,
|
|
|
|
|
20230508,12370,12700,13500,12370,370105,4749447840,00,0.00,N,5,-310,
|
|
|
|
|
20230502,12680,12700,13470,12450,277033,3563935620,00,0.00,N,5,-10,
|
|
|
|
|
20230424,12690,13900,14250,12540,498164,6558536270,00,0.00,N,5,-1310,
|
|
|
|
|
20230417,14000,12910,14280,12450,1037325,13919091440,00,0.00,N,2,1040,
|
|
|
|
|
20230410,12960,14100,14100,12800,615782,8099842650,00,0.00,N,5,-910,
|
|
|
|
|
20230403,13870,14000,14380,13190,942059,12942664840,00,0.00,N,5,-130,
|
|
|
|
|
20230327,14000,12940,16200,12300,4152407,60735953000,00,0.00,N,2,1400,
|
|
|
|
|
20230320,12600,12330,12850,11910,363409,4522141000,00,0.00,N,2,260,
|
|
|
|
|
20230313,12340,12700,12900,11570,659793,8061796260,00,0.00,N,5,-560,
|
|
|
|
|
20230306,12900,12900,13870,12670,917567,12339101250,00,0.00,N,2,180,
|
|
|
|
|
20230227,12720,13140,13380,12300,745623,9534730250,00,0.00,N,5,-400,
|
|
|
|
|
20230220,13120,12890,13490,12510,762636,9868099160,00,0.00,N,2,220,
|
|
|
|
|
20230213,12900,12550,15880,12220,4682188,65571836780,00,0.00,N,2,690,
|
|
|
|
|
20230206,12210,13780,13800,12190,1036684,13263998680,00,0.00,N,5,-1610,
|
|
|
|
|
20230130,13820,11630,15180,11510,2681862,36537582740,00,0.00,N,2,2190,
|
|
|
|
|
20230125,11630,11250,12350,11210,478785,5645529890,00,0.00,N,2,580,
|
|
|
|
|
20230116,11050,11200,11800,11050,415018,4713164500,00,0.00,N,5,-50,
|
|
|
|
|
20230109,11100,11550,11750,10750,634528,7024324850,00,0.00,N,5,-400,
|
|
|
|
|
20230102,11500,12000,12850,11050,450655,5354920550,00,0.00,N,5,-500,
|
|
|
|
|
20221226,12000,11950,12750,11800,432581,5278484550,00,0.00,N,2,150,
|
|
|
|
|
20221219,11850,15400,15400,11800,3598293,49634295700,00,0.00,N,3,0,
|
|
|
|
|
20221212,11850,11900,12267,11399,861557,10153852500,00,0.00,N,5,-33,
|
|
|
|
|
20221205,11883,13151,13936,11783,2266315,28632501350,00,0.00,N,5,-1168,
|
|
|
|
|
20221128,13051,11115,13902,11015,2263693,28915392450,00,0.00,N,2,1886,
|
|
|
|
|
20221121,11165,11449,11983,11149,879574,10119954850,00,0.00,N,5,-100,
|
|
|
|
|
20221114,11265,11098,11783,10748,1153483,13007034600,00,0.00,N,2,217,
|
|
|
|
|
20221107,11048,11816,11916,10998,1617770,18291776100,00,0.00,N,5,-768,
|
|
|
|
|
20221102,11816,14353,15004,11783,7357387,98862765400,00,0.00,N,3,0,
|
