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
|
|
|
20250217,31650,34700,35750,31050,429268,14400174850,00,0.00,N,5,-2350,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,34000,32050,34950,31350,617584,20710274950,00,0.00,N,2,1200,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,32800,29200,34750,27050,683428,21583325350,00,0.00,N,2,2750,
|
|
|
|
|
20250131,30050,30950,30950,29850,61124,1851559350,00,0.00,N,5,-1300,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,31350,33200,34350,29950,406517,13168699950,00,0.00,N,5,-1750,
|
|
|
|
|
20250113,33100,30350,33700,29400,801422,25331191950,00,0.00,N,2,2800,
|
|
|
|
|
20250106,30300,27150,33800,27000,1600769,49477869150,00,0.00,N,2,3350,
|
|
|
|
|
20241230,26950,24900,27100,24050,126725,3267581200,00,0.00,N,2,2350,
|
|
|
|
|
20241223,24600,24900,26650,24350,144860,3696986300,00,0.00,N,5,-200,
|
|
|
|
|
20241216,24800,24850,26750,24450,414229,10604344600,00,0.00,N,2,400,
|
|
|
|
|
20241209,24400,22200,24550,20300,368923,8356009800,00,0.00,N,2,1650,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,22750,24600,24950,22000,355341,8357679200,00,0.00,N,5,-1800,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,24550,25800,27300,23850,586977,14902136650,00,0.00,N,5,-1200,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,25750,28300,29500,25550,359362,9584657400,00,0.00,N,5,-2950,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,28700,36400,36400,28200,247795,7804450500,00,0.00,N,5,-8300,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,37000,35700,39300,35500,135377,5031431400,00,0.00,N,2,900,
|
|
|
|
|
20241028,36100,36600,38450,35800,87065,3210699450,00,0.00,N,5,-500,
|
|
|
|
|
20241021,36600,39750,40250,36000,118115,4505873400,00,0.00,N,5,-3150,
|
|
|
|
|
20241014,39750,39000,42700,38750,239601,9821939500,00,0.00,N,2,750,
|
|
|
|
|
20241007,39000,39650,40450,38700,74491,2944699450,00,0.00,N,5,-450,
|
|
|
|
|
20240930,39450,40250,40750,38400,76317,3028281400,00,0.00,N,5,-1250,
|
|
|
|
|
20240923,40700,37450,41850,37200,224731,9015962200,00,0.00,N,2,3000,
|
|
|
|
|
20240919,37700,37250,38800,36100,92847,3475198400,00,0.00,N,2,200,
|
|
|
|
|
20240909,37500,32300,44000,32000,1271630,50189552700,00,0.00,N,2,4450,
|
|
|
|
|
20240902,33050,39550,47400,33000,1028936,42865892200,00,0.00,N,5,-5900,
|
|
|
|
|
20240826,38950,40800,41400,37650,122459,4753203050,00,0.00,N,5,-1550,
|
|
|
|
|
20240819,40500,42750,43850,39500,166298,6983833100,00,0.00,N,5,-2200,
|
|
|
|
|
20240812,42700,38000,47950,37950,934938,41114913350,00,0.00,N,2,4650,
|
|
|
|
|
20240805,38050,43950,44350,34500,495437,19079137050,00,0.00,N,5,-6950,
|
|
|
|
|
20240729,45000,45650,47850,44150,193437,8803053350,00,0.00,N,5,-650,
|
|
|
|
|
20240722,45650,49350,49350,45300,174358,8145583750,00,0.00,N,5,-3700,
|
|
|
|
|
20240715,49350,53100,53500,48000,184935,9375153350,00,0.00,N,5,-4250,
|
|
|
|
|
20240708,53600,51000,54000,50500,292336,15310837200,00,0.00,N,2,2300,
|
|
|
|
|
20240701,51300,53100,53800,50000,216513,11203373000,00,0.00,N,5,-1500,
|
|
|
|
|
20240624,52800,50800,53100,47750,387160,19454237400,00,0.00,N,2,2000,
|
|
|
|
|
20240617,50800,55700,55900,49800,557048,29059040200,00,0.00,N,5,-4800,
|
|
|
|
|
20240610,55600,60800,62300,55100,654934,38657252500,00,0.00,N,5,-5800,
|
|
|
|
|
20240603,61400,62400,63000,61100,180196,11152594300,00,0.00,N,5,-1000,
|
|
|
|
|
20240527,62400,64000,64800,61100,283750,17886981000,00,0.00,N,5,-1400,
|
|
|
|
|
20240520,63800,61500,65500,61200,281890,17648983400,00,0.00,N,2,1600,
|
|
|
|
|
20240513,62200,65300,65300,61700,259871,16420884900,00,0.00,N,5,-2600,
|
|
|
|
|
20240507,64800,65000,68700,64000,422119,27944294000,00,0.00,N,2,800,
|
|
|
|
|
20240429,64000,63600,65900,62600,350435,22478096300,00,0.00,N,2,1500,
|
|
|
|
|
20240422,62500,66600,67400,62000,665271,42737429900,00,0.00,N,5,-5400,
|
|
|
|
|
20240415,67900,75900,77700,65500,1155506,82596277300,00,0.00,N,5,-9800,
|
|
|
|
|
20240408,77700,78300,82500,74300,2914413,228983153800,00,0.00,N,2,2400,
|
|
|
|
|
20240401,75300,70000,79300,64800,2995320,223346788400,00,0.00,N,2,6300,
|
|
|
|
|
20240325,69000,68500,72200,66900,717105,49585896300,00,0.00,N,3,0,
|
|
|
|
|
20240318,69000,64600,71700,60700,942112,62241388100,00,0.00,N,2,5000,
|
|
|
|
|
20240311,64000,62800,67500,60500,847532,54244126800,00,0.00,N,3,0,
|
|
|
|
|
20240304,64000,67700,68300,61500,656277,42129689500,00,0.00,N,5,-2500,
|
|
|
|
|
20240226,66500,66800,67800,62000,392847,25333034400,00,0.00,N,5,-200,
|
|
|
|
|
20240219,66700,70400,70800,66500,447173,30566259100,00,0.00,N,5,-4900,
|
|
|
|
|
20240213,71600,68000,75000,67800,502453,35970189200,00,0.00,N,2,4300,
|
|
|
|
|
20240205,67300,67700,69300,65600,308407,20720792100,00,0.00,N,2,600,
|
|
|
|
|
20240129,66700,75000,79300,63600,855682,59842207400,00,0.00,N,5,-9100,
|
|
|
|
|
20240122,75800,74400,83800,73700,1533351,120877301224,00,0.00,N,2,3300,
|
|
|
|
|
20240115,72500,71700,74600,69600,345625,24796306500,00,0.00,N,2,1100,
|
|
|
|
|
20240108,71400,75800,78000,70400,470571,35021783400,00,0.00,N,5,-4300,
|
|
|
|
|
20240102,75700,74400,79200,72500,603607,45700686600,00,0.00,N,2,1900,
|
|
|
|
|
20231226,73800,72200,76300,69200,383816,27675825200,00,0.00,N,2,2600,
|
|
|
|
|
20231218,71200,70400,74300,69000,568445,40412944800,00,0.00,N,2,700,
|
|
|
|
|
20231211,70500,71700,75100,68500,686207,49036220400,00,0.00,N,5,-1200,
|
|
|
|
|
20231204,71700,77900,77900,67400,641509,45567941900,00,0.00,N,5,-6200,
|
|
|
|
|
20231127,77900,72900,80200,70200,1659759,124152815100,00,0.00,N,2,5700,
|
|
|
|
|
20231120,72200,62900,76200,62000,884878,61739799100,00,0.00,N,2,9600,
|
|
|
|
|
20231113,62600,62000,67500,59300,388694,24170472000,00,0.00,N,5,-500,
|
|
|
|
|
20231106,63100,66200,69800,62000,252574,16746067600,00,0.00,N,5,-1900,
|
|
|
|
|
20231030,65000,63000,66000,56700,282372,17218216600,00,0.00,N,2,1300,
|
|
|
|
|
20231023,63700,66200,72400,63500,210229,14157370800,00,0.00,N,5,-2800,
|
|
|
|
|
20231016,66500,75000,76200,63300,223061,15615135300,00,0.00,N,5,-8700,
|
|
|
|
|
20231010,75200,71800,78500,69500,211362,15669721000,00,0.00,N,2,5100,
|
|
|
|
|
20231004,70100,70200,72900,68600,97827,6897726400,00,0.00,N,5,-1100,
|
|
|
|
|
20230925,71200,72000,72700,68700,98373,6937660100,00,0.00,N,5,-700,
|
|
|
|
|
20230918,71900,80600,81500,69500,392086,29301801800,00,0.00,N,5,-10900,
|
|
|
|
|
20230911,82800,88400,88400,79700,435434,36332691300,00,0.00,N,5,-5300,
|
|
|
|
|
20230904,88100,91700,93200,84500,577562,50837788000,00,0.00,N,5,-4000,
|
|
|
|
|
20230828,92100,78700,93000,75600,739055,62407253400,00,0.00,N,2,14000,
|
|
|
|
|
20230821,78100,87100,90300,77000,739940,60203826300,00,0.00,N,5,-8600,
|
|
|
|
|
20230814,86700,84700,88600,81200,297347,25288458900,00,0.00,N,2,2000,
|
|
|
|
|
20230807,84700,90400,92300,81400,413199,35893650800,00,0.00,N,5,-7200,
|
|
|
|
|
20230731,91900,104100,108200,91000,738592,73138786800,00,0.00,N,5,-11400,
|
|
|
|
|
20230724,103300,93000,106000,85200,1157787,110825473300,00,0.00,N,2,9000,
|
|
|
|
|
20230717,94300,96000,105200,91100,1151229,112089266200,00,0.00,N,5,-3100,
|
|
|
|
|
20230710,97400,91600,108700,88700,1629105,159591492600,00,0.00,N,2,5200,
|
|
|
|
|
20230703,92200,94800,103600,87700,1926965,187198352900,00,0.00,N,5,-1800,
|
|
|
|
|
20230626,94000,89000,99200,83800,6380178,581400609400,00,0.00,N,2,2000,
|
|
|
|
|
20230619,92000,72200,92000,70700,3522855,288588758100,00,0.00,N,2,20000,
|
|
|
|
|
20230612,72000,69500,75000,59400,2460410,167807684800,00,0.00,N,2,2700,
|
|
|
|
|
20230605,69300,72000,73400,68400,940951,66242842700,00,0.00,N,5,-2200,
|
|
|
|
|
20230530,71500,74800,79200,69800,2219603,165613463500,00,0.00,N,5,-3300,
|
|
|
|
|
20230524,74800,71200,88500,68000,10256337,813484974300,00,0.00,N,2,74800,
|
