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
|
|
|
20250217,860,862,937,848,295446,256317528,00,0.00,N,5,-2,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,862,868,927,842,385922,342123377,00,0.00,N,5,-6,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,868,909,909,834,302084,262859315,00,0.00,N,5,-41,
|
|
|
|
|
20250131,909,965,965,893,143868,131980081,00,0.00,N,5,-56,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,965,959,1150,892,2358408,2379189029,00,0.00,N,5,-3,
|
|
|
|
|
20250113,968,1057,1080,931,1461705,1468829090,00,0.00,N,5,-117,
|
|
|
|
|
20250106,1085,817,1117,816,2057650,2060662981,00,0.00,N,2,268,
|
|
|
|
|
20241230,817,790,824,790,52111,42215396,00,0.00,N,2,27,
|
|
|
|
|
20241223,790,785,823,780,128992,102887911,00,0.00,N,2,5,
|
|
|
|
|
20241216,785,824,824,778,123036,98109007,00,0.00,N,5,-22,
|
|
|
|
|
20241209,807,734,815,673,317404,235492246,00,0.00,N,2,63,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,744,754,822,730,291293,225216549,00,0.00,N,5,-9,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,753,840,1102,740,3696146,3520376329,00,0.00,N,5,-87,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,840,812,958,812,310308,269672839,00,0.00,N,2,27,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,813,1005,1020,785,403497,357404418,00,0.00,N,5,-192,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1005,1038,1088,1000,168885,174408159,00,0.00,N,5,-48,
|
|
|
|
|
20241028,1053,1027,1053,1010,85184,87945128,00,0.00,N,2,13,
|
|
|
|
|
20241021,1040,1050,1074,1000,149160,153615025,00,0.00,N,5,-23,
|
|
|
|
|
20241014,1063,1079,1098,1035,112632,118973454,00,0.00,N,5,-16,
|
|
|
|
|
20241007,1079,1126,1230,1050,584539,661800085,00,0.00,N,5,-47,
|
|
|
|
|
20240930,1126,1132,1232,1096,172331,197956266,00,0.00,N,5,-6,
|
|
|
|
|
20240923,1132,1047,1135,1033,218499,235093251,00,0.00,N,2,76,
|
|
|
|
|
20240919,1056,1025,1180,1013,258525,284136925,00,0.00,N,2,31,
|
|
|
|
|
20240909,1025,1003,1083,958,319539,329025314,00,0.00,N,5,-14,
|
|
|
|
|
20240902,1039,1260,1269,1030,771807,885859851,00,0.00,N,5,-214,
|
|
|
|
|
20240826,1253,1245,1636,1171,8122430,11524072504,00,0.00,N,5,-5,
|
|
|
|
|
20240819,1258,1239,1280,1200,154290,191907787,00,0.00,N,2,7,
|
|
|
|
|
20240812,1251,1233,1270,1206,34717,42914619,00,0.00,N,2,10,
|
|
|
|
|
20240805,1241,1312,1328,1001,305767,364459257,00,0.00,N,5,-90,
|
|
|
|
|
20240729,1331,1340,1390,1328,183457,248185972,00,0.00,N,5,-23,
|
|
|
|
|
20240722,1354,1356,1520,1318,646841,907880050,00,0.00,N,5,-33,
|
|
|
|
|
20240715,1387,1371,1448,1331,281563,388995000,00,0.00,N,2,15,
|
|
|
|
|
20240708,1372,1335,1405,1293,375062,508066460,00,0.00,N,2,44,
|
|
|
|
|
20240701,1328,1410,1419,1323,537288,711800119,00,0.00,N,5,-82,
|
|
|
|
|
20240624,1410,1409,1430,1283,495953,669822469,00,0.00,N,5,-1,
|
|
|
|
|
20240617,1411,1487,1556,1407,517257,757598237,00,0.00,N,5,-76,
|
|
|
|
|
20240610,1487,1691,1693,1469,893994,1405464477,00,0.00,N,5,-206,
|
|
|
|
|
20240603,1693,1718,1748,1675,494203,842221495,00,0.00,N,5,-11,
|
|
|
|
|
20240527,1704,1634,1758,1610,1538179,2597972526,00,0.00,N,2,70,
|
|
|
|
|
20240520,1634,1693,1795,1615,1775669,2998653883,00,0.00,N,5,-80,
|
|
|
|
|
20240513,1714,1575,2065,1568,10683528,19685981239,00,0.00,N,2,135,
|
|
|
|
|
20240507,1579,1613,1980,1563,1801848,3108778457,00,0.00,N,5,-34,
|
|
|
|
|
20240429,1613,1652,1652,1596,53221,86019495,00,0.00,N,5,-23,
|
|
|
|
|
20240422,1636,1612,1750,1556,229007,381497857,00,0.00,N,2,22,
|
|
|
|
|
20240415,1614,1567,1630,1461,68072,105980489,00,0.00,N,2,49,
|
|
|
|
|
20240408,1565,1608,1670,1565,75279,124020025,00,0.00,N,5,-93,
|
|
|
|
|
20240401,1658,1744,1744,1591,127561,208364066,00,0.00,N,5,-87,
|
|
|
|
|
20240325,1745,1641,1799,1585,362948,607596120,00,0.00,N,2,160,
|
|
|
|
|
20240318,1585,1515,1585,1486,111734,169779679,00,0.00,N,2,70,
|
|
|
|
|
20240311,1515,1543,1543,1475,57958,86775814,00,0.00,N,2,10,
|
|
|
|
|
20240304,1505,1570,1570,1473,89628,135639720,00,0.00,N,5,-65,
|
|
|
|
|
20240226,1570,1618,1624,1535,68649,108116000,00,0.00,N,5,-57,
|
|
|
|
|
20240219,1627,1611,1700,1588,128105,210238517,00,0.00,N,2,16,
|
|
|
|
|
20240213,1611,1566,1673,1525,130135,205640892,00,0.00,N,2,39,
|
|
|
|
|
20240205,1572,1577,1635,1535,72997,114642874,00,0.00,N,5,-6,
|
|
|
|
|
20240129,1578,1657,1710,1509,276389,445472822,00,0.00,N,5,-79,
|
|
|
|
|
20240122,1657,1642,2135,1569,2640026,4964223256,00,0.00,N,2,32,
|
|
|
|
|
20240115,1625,1593,1728,1550,253165,411174362,00,0.00,N,2,25,
|
|
|
|
|
20240108,1600,1535,1655,1495,180237,283346983,00,0.00,N,2,65,
|
|
|
|
|
20240102,1535,1484,1554,1472,81543,123002995,00,0.00,N,2,51,
|
|
|
|
|
20231226,1484,1470,1530,1457,80255,117798775,00,0.00,N,2,14,
|
|
|
|
|
20231218,1470,1497,1501,1428,90238,132937638,00,0.00,N,5,-39,
|
|
|
|
|
20231211,1509,1495,1585,1468,141714,216829102,00,0.00,N,2,14,
|
|
|
|
|
20231204,1495,1432,1530,1399,150225,221222948,00,0.00,N,2,64,
|
|
|
|
|
20231127,1431,1499,1532,1376,272037,396467829,00,0.00,N,5,-68,
|
|
|
|
|
20231120,1499,1479,1550,1450,292713,437073419,00,0.00,N,2,20,
|
|
|
|
|
20231113,1479,1552,1589,1454,257772,381282868,00,0.00,N,5,-118,
|
|
|
|
|
20231106,1597,1630,1675,1548,243839,395646856,00,0.00,N,5,-33,
|
|
|
|
|
20231030,1630,1760,1760,1585,169475,278329268,00,0.00,N,5,-121,
|
|
|
|
|
20231023,1751,1852,1899,1751,127644,230636104,00,0.00,N,5,-132,
|
|
|
|
|
20231016,1883,2165,2165,1806,153312,300228737,00,0.00,N,5,-282,
|
|
|
|
|
20231010,2165,2250,2250,2135,73783,160646420,00,0.00,N,5,-85,
|
|
|
|
|
20231004,2250,2285,2290,2175,97880,217125655,00,0.00,N,5,-40,
|
|
|
|
|
20230925,2290,2240,2300,2215,65725,147110335,00,0.00,N,2,50,
|
|
|
|
|
20230918,2240,2310,2430,2205,380193,881966810,00,0.00,N,5,-70,
|
|
|
|
|
20230911,2310,2285,2355,2175,224990,508654755,00,0.00,N,2,20,
|
|
|
|
|
20230904,2290,2255,2365,2180,280673,636595405,00,0.00,N,2,35,
|
|
|
|
|
20230828,2255,2175,2465,2120,1656048,3860939455,00,0.00,N,2,85,
|
|
|
|
|
20230821,2170,2195,2325,2070,119846,264101075,00,0.00,N,5,-15,
|
|
|
|
|
20230814,2185,2335,2415,2085,157650,348522060,00,0.00,N,5,-135,
|
|
|
|
|
20230807,2320,2285,2420,2250,100395,232436375,00,0.00,N,2,35,
|
|
|
|
|
20230731,2285,2270,2425,2205,167001,381921635,00,0.00,N,2,15,
|
|
|
|
|
20230724,2270,2330,2390,2200,95929,217721560,00,0.00,N,5,-100,
|
|
|
|
|
20230717,2370,2430,2470,2255,148858,352119545,00,0.00,N,5,-60,
|
|
|
|
|
20230710,2430,2335,2575,2250,474769,1160205490,00,0.00,N,2,95,
|
|
|
|
|
20230703,2335,2345,2900,2280,3295587,8728994930,00,0.00,N,2,15,
|
|
|
|
|
20230626,2320,2380,2665,2230,600941,1458239645,00,0.00,N,5,-60,
|
|
|
|
|
20230619,2380,2530,2600,2340,124017,298668405,00,0.00,N,5,-150,
|
|
|
|
|
20230612,2530,2625,2680,2440,214031,540566110,00,0.00,N,5,-95,
|
|
|
|
|
20230605,2625,2605,2810,2545,289094,763046195,00,0.00,N,2,5,
|
|
|
|
|
20230530,2620,2490,2960,2480,885074,2317774265,00,0.00,N,2,170,
|
|
|
|
|
20230522,2450,2355,2450,2275,230387,544154360,00,0.00,N,2,95,
|
|
|
|
|
20230515,2355,2390,2390,2030,572833,1255816810,00,0.00,N,5,-35,
|
|
|
|
|
20230508,2390,2425,2600,2300,407319,983074245,00,0.00,N,2,5,
|
|
|
|
|
20230502,2385,2600,2710,2240,1189578,2923132955,00,0.00,N,5,-110,
|
|
|
|
|
20230424,2495,2935,3200,2495,1272342,3599794875,00,0.00,N,5,-440,
|
|
|
|
|
20230417,2935,2910,3090,2820,353030,1047913925,00,0.00,N,2,25,
|
|
|
|
|
20230410,2910,3040,3040,2725,415788,1176203595,00,0.00,N,5,-130,
|
|
|
|
|
20230403,3040,2915,3140,2890,532867,1613625830,00,0.00,N,2,135,
|
|
|
|
|
20230327,2905,2820,2975,2745,314349,895661870,00,0.00,N,2,85,
|
|
|
|
|
20230320,2820,2830,2955,2760,273843,780883765,00,0.00,N,5,-10,
|
|
|
|
|
20230313,2830,2995,3050,2780,489102,1409805225,00,0.00,N,5,-170,
|
|
|
|
|
20230306,3000,3545,3590,2855,697085,2203459680,00,0.00,N,5,-590,
|
|
|
|
|
20230227,3590,3400,3705,3320,384463,1351973710,00,0.00,N,2,130,
|
|
|
|
|
20230220,3460,3360,3950,3165,1998500,7024215265,00,0.00,N,2,160,
|
|
|
|
|
20230213,3300,2710,3400,2660,2385172,7401632770,00,0.00,N,2,605,
|
|
|
|
|
20230206,2695,2870,2895,2680,621387,1714622815,00,0.00,N,5,-165,
|
|
|
|
|
20230130,2860,2760,3150,2755,1014421,2954712955,00,0.00,N,2,100,
|
|
|
|
|
20230125,2760,2735,2775,2670,288465,788418880,00,0.00,N,2,25,
|
|
|
|
|
20230116,2735,2680,2800,2635,521639,1415866800,00,0.00,N,2,50,
|
|
|
|
|
20230109,2685,2450,3050,2430,5741583,16114263895,00,0.00,N,2,235,
|
|
|
|
|
20230102,2450,2434,2490,2350,1297458,3121316515,00,0.00,N,2,16,
|
|
|
|
|
20221226,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221219,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221212,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221205,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221128,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221121,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221114,2434,2434,2434,2434,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221107,2434,2338,2492,2326,148730,357959220,00,0.00,N,2,96,
|
|
|
|
|
20221031,2338,2326,2349,2320,137535,320393675,00,0.00,N,5,-5,
|
|
|
|
|
20221024,2343,2383,2417,2326,73432,173253585,00,0.00,N,5,-52,
|
|
|
|
|
20221017,2395,2389,2417,2383,63138,151228185,00,0.00,N,5,-5,
|
|
|
|
|
20221011,2400,2457,2457,2389,201173,486279080,00,0.00,N,5,-52,
|
|
|
|
|
20221004,2452,2492,2503,2452,120114,296629280,00,0.00,N,5,-17,
|
|
|
|
|
20220926,2469,2509,3028,2452,2550912,6839434580,00,0.00,N,5,-28,
|
|
|
|
|
20220919,2497,2497,2526,2480,180555,452332205,00,0.00,N,2,23,
|
|
|
|
|
20220913,2474,2446,2509,2446,107772,267455345,00,0.00,N,2,28,
|
|
|
|
|
20220905,2446,2429,2469,2429,70829,173779015,00,0.00,N,3,0,
|
|
|
|
|
20220829,2446,2423,2452,2423,97409,237332770,00,0.00,N,2,12,
|
|
|
|
|
20220822,2434,2434,2440,2423,95642,232742885,00,0.00,N,5,-6,
|
|
|
|
|
20220816,2440,2440,2440,2423,54058,131414590,00,0.00,N,2,6,
|
|
|
|
|
20220808,2434,2429,2440,2423,104438,253805880,00,0.00,N,3,0,
|
|
|
|
|
20220801,2434,2440,2446,2423,83909,204372525,00,0.00,N,3,0,
|
|
|
|
|
20220725,2434,2446,2457,2434,253426,620240390,00,0.00,N,5,-12,
|
|
|
|
|
20220722,2446,2492,2509,2446,2749769,6790278300,00,0.00,N,3,0,
|
