2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,984,1001,1005,956,54436,53523362,00,0.00,N,5,-23,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1007,980,1008,955,74476,73939300,00,0.00,N,2,27,
|
|
|
|
|
20250324,980,955,988,943,68728,66348444,00,0.00,N,2,23,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,957,992,992,940,146919,140880869,00,0.00,N,5,-30,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,987,991,1007,960,88029,87027753,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,987,957,991,943,85224,82872366,00,0.00,N,2,18,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,969,970,977,945,95895,92566385,00,0.00,N,5,-1,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,970,975,986,953,118816,114749147,00,0.00,N,5,-5,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,975,1006,1014,947,275346,267562437,00,0.00,N,5,-31,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1006,1006,1016,990,70437,70486997,00,0.00,N,5,-11,
|
|
|
|
|
20250131,1017,1008,1021,1006,11336,11460021,00,0.00,N,5,-2,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1019,1035,1036,1014,81832,83705003,00,0.00,N,5,-7,
|
|
|
|
|
20250113,1026,1001,1039,995,103706,106093345,00,0.00,N,2,14,
|
|
|
|
|
20250106,1012,993,1025,990,80096,80988827,00,0.00,N,2,19,
|
|
|
|
|
20241230,993,955,993,955,29266,28515710,00,0.00,N,2,28,
|
|
|
|
|
20241223,965,977,989,949,99216,96154137,00,0.00,N,2,4,
|
|
|
|
|
20241216,961,980,992,955,136342,133542739,00,0.00,N,5,-18,
|
|
|
|
|
20241209,979,949,979,881,175593,163477822,00,0.00,N,2,38,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,941,991,999,928,135864,130424463,00,0.00,N,5,-51,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,992,1000,1005,973,42944,42613176,00,0.00,N,5,-5,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,997,975,1009,961,71329,70687583,00,0.00,N,2,22,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,975,1006,1025,947,298179,296667925,00,0.00,N,5,-44,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1019,1032,1033,995,87871,88936473,00,0.00,N,5,-3,
|
|
|
|
|
20241028,1022,1013,1030,1000,83639,84558068,00,0.00,N,2,9,
|
|
|
|
|
20241021,1013,1025,1031,1005,135505,137841367,00,0.00,N,5,-6,
|
|
|
|
|
20241014,1019,1035,1035,1000,230609,234252566,00,0.00,N,5,-16,
|
|
|
|
|
20241007,1035,1029,1045,1016,164331,168945170,00,0.00,N,5,-5,
|
|
|
|
|
20240930,1040,1045,1047,1015,44064,45506634,00,0.00,N,5,-5,
|
|
|
|
|
20240923,1045,1053,1060,1030,219445,227470584,00,0.00,N,5,-8,
|
|
|
|
|
20240919,1053,1046,1067,1039,26481,27848490,00,0.00,N,5,-2,
|
|
|
|
|
20240909,1055,1032,1072,1020,82753,86222128,00,0.00,N,2,17,
|
|
|
|
|
20240902,1038,1080,1085,1031,184007,192999849,00,0.00,N,5,-36,
|
|
|
|
|
20240826,1074,1080,1091,1061,175912,188441094,00,0.00,N,5,-14,
|
|
|
|
|
20240819,1088,1118,1121,1081,225239,248240928,00,0.00,N,5,-33,
|
|
|
|
|
20240812,1121,1072,1360,1067,2767792,3351421874,00,0.00,N,2,41,
|
|
|
|
|
20240805,1080,1085,1143,999,445291,459777646,00,0.00,N,5,-11,
|
|
|
|
|
20240729,1091,1098,1135,1085,175909,195706044,00,0.00,N,5,-7,
|
|
|
|
|
20240722,1098,1112,1127,1080,127503,140552005,00,0.00,N,5,-21,
|
|
|
|
|
20240715,1119,1089,1147,1077,173663,193879519,00,0.00,N,2,30,
|
|
|
|
|
20240708,1089,1060,1095,1060,163357,176815393,00,0.00,N,2,24,
|
|
|
|
|
20240701,1065,1091,1100,1041,377966,401813893,00,0.00,N,5,-27,
|
|
|
|
|
20240624,1092,1116,1127,1085,237416,260391024,00,0.00,N,5,-24,
|
|
|
|
|
20240617,1116,1213,1213,1088,828491,941930454,00,0.00,N,5,-104,
|
|
|
|
|
20240610,1220,1141,1270,1141,790488,949484894,00,0.00,N,2,55,
|
|
|
|
|
20240603,1165,1239,1249,1142,557517,659632673,00,0.00,N,5,-72,
|
|
|
|
|
20240527,1237,1303,1303,1210,848694,1067622306,00,0.00,N,5,-65,
|
|
|
|
|
20240520,1302,1210,1309,1199,1818067,2285132202,00,0.00,N,2,83,
|
|
|
|
|
20240513,1219,1137,1329,1100,3968403,4964678798,00,0.00,N,2,82,
|
|
|
|
|
20240507,1137,1146,1178,1092,284408,320540290,00,0.00,N,5,-8,
|
|
|
|
|
20240429,1145,1085,1158,1083,243620,275570050,00,0.00,N,2,61,
|
|
|
|
|
20240422,1084,1078,1101,1061,244531,265318483,00,0.00,N,2,2,
|
|
|
|
|
20240415,1082,1122,1122,1043,322526,351007165,00,0.00,N,5,-40,
|
|
|
|
|
20240408,1122,1180,1180,1060,285981,320292457,00,0.00,N,5,-58,
|
|
|
|
|
20240401,1180,1099,1205,1095,1010443,1166799813,00,0.00,N,2,91,
|
|
|
|
|
20240325,1089,1060,1133,1051,477881,518215447,00,0.00,N,2,35,
|
|
|
|
|
20240318,1054,1049,1074,1039,341951,360589730,00,0.00,N,2,5,
|
|
|
|
|
20240311,1049,1060,1060,1032,326921,341983753,00,0.00,N,5,-4,
|
|
|
|
|
20240304,1053,1084,1098,1050,444880,474425277,00,0.00,N,5,-40,
|
|
|
|
|
20240226,1093,1111,1113,1082,205565,224578586,00,0.00,N,5,-22,
|
|
|
|
|
20240219,1115,1146,1155,1105,323210,364345993,00,0.00,N,5,-32,
|
|
|
|
|
20240213,1147,1124,1170,1112,262065,299050244,00,0.00,N,2,23,
|
|
|
|
|
20240205,1124,1112,1142,1083,180993,200688927,00,0.00,N,2,12,
|
|
|
|
|
20240129,1112,1106,1114,1052,456403,496275119,00,0.00,N,2,15,
|
|
|
|
|
20240122,1097,1129,1137,1073,443512,493014899,00,0.00,N,5,-32,
|
|
|
|
|
20240115,1129,1163,1163,1116,407772,462729568,00,0.00,N,5,-46,
|
|
|
|
|
20240108,1175,1149,1185,1113,437337,504014587,00,0.00,N,2,26,
|
|
|
|
|
20240102,1149,1126,1168,1118,363492,414377504,00,0.00,N,2,20,
|
|
|
|
|
20231226,1129,1121,1135,1100,164797,184595052,00,0.00,N,2,8,
|
|
|
|
|
20231218,1121,1123,1143,1107,452171,506191306,00,0.00,N,5,-2,
|
|
|
|
|
20231211,1123,1138,1150,1111,294798,332877456,00,0.00,N,5,-16,
|
|
|
|
|
20231204,1139,1137,1165,1120,314351,355580171,00,0.00,N,2,2,
|
|
|
|
|
20231127,1137,1182,1190,1105,654448,743336170,00,0.00,N,5,-45,
|
|
|
|
|
20231120,1182,1215,1245,1170,283916,340210480,00,0.00,N,5,-33,
|
|
|
|
|
20231113,1215,1183,1239,1160,542828,651521531,00,0.00,N,2,33,
|
|
|
|
|
20231106,1182,1181,1205,1120,460638,538639793,00,0.00,N,2,1,
|
|
|
|
|
20231030,1181,1127,1184,1112,367537,424863597,00,0.00,N,2,40,
|
|
|
|
|
20231023,1141,1110,1168,1033,337433,373812914,00,0.00,N,2,32,
|
|
|
|
|
20231016,1109,1157,1173,1090,429279,483762193,00,0.00,N,5,-42,
|
|
|
|
|
20231010,1151,1235,1245,1147,406123,481837053,00,0.00,N,5,-71,
|
|
|
|
|
20231004,1222,1210,1240,1135,366842,430038545,00,0.00,N,2,22,
|
|
|
|
|
20230925,1200,1246,1255,1152,297349,356256614,00,0.00,N,5,-46,
|
|
|
|
|
20230918,1246,1320,1320,1236,562116,708792724,00,0.00,N,5,-74,
|
|
|
|
|
20230911,1320,1316,1328,1270,629794,815290291,00,0.00,N,2,6,
|
|
|
|
|
20230904,1314,1325,1347,1266,831358,1077748702,00,0.00,N,5,-9,
|
|
|
|
|
20230828,1323,1405,1500,1314,2313048,3284132007,00,0.00,N,5,-63,
|
|
|
|
|
20230821,1386,1316,1392,1260,1431201,1897836447,00,0.00,N,2,69,
|
|
|
|
|
20230814,1317,1394,1394,1217,1755126,2274542725,00,0.00,N,5,-36,
|
|
|
|
|
20230807,1353,1091,1353,1091,4867451,6134555321,00,0.00,N,2,263,
|
|
|
|
|
20230731,1090,1090,1123,1056,607026,661753010,00,0.00,N,2,11,
|
|
|
|
|
20230724,1079,1140,1140,1000,1267540,1339973778,00,0.00,N,5,-61,
|
|
|
|
|
20230717,1140,1172,1192,1092,1140353,1295699170,00,0.00,N,5,-28,
|
|
|
|
|
20230710,1168,1167,1250,1146,1169798,1388787292,00,0.00,N,5,-14,
|
|
|
|
|
20230703,1182,1266,1337,1150,1464183,1802744489,00,0.00,N,5,-77,
|
|
|
|
|
20230626,1259,1295,1310,1235,922595,1171661603,00,0.00,N,5,-39,
|
|
|
|
|
20230619,1298,1378,1390,1285,1127076,1483313826,00,0.00,N,5,-66,
|
|
|
|
|
20230612,1364,1362,1400,1306,1519957,2050308867,00,0.00,N,2,23,
|
|
|
|
|
20230605,1341,1361,1370,1292,1231399,1637334146,00,0.00,N,5,-18,
|
|
|
|
|
20230530,1359,1476,1476,1330,1459905,2027535686,00,0.00,N,5,-117,
|
|
|
|
|
20230522,1476,1542,1542,1397,3769228,5540561748,00,0.00,N,5,-66,
|
|
|
|
|
20230515,1542,1290,1760,1290,16135777,24995653286,00,0.00,N,2,252,
|
|
|
|
|
20230508,1290,1401,1475,1260,5328462,7246245691,00,0.00,N,5,-84,
|
|
|
|
|
20230502,1374,1373,1534,1287,13041265,18376807819,00,0.00,N,5,-4,
|
|
|
|
|
20230424,1378,1119,1941,1108,24959414,37926883917,00,0.00,N,2,259,
|
|
|
|
|
20230417,1119,1110,1151,1094,868303,976362696,00,0.00,N,5,-27,
|
|
|
|
|
20230410,1146,1137,1242,1051,2610766,3033459448,00,0.00,N,2,23,
|
|
|
|
|
20230403,1123,1093,1200,1072,2527569,2909323212,00,0.00,N,2,36,
|
|
|
|
|
20230327,1087,1062,1090,1040,611902,648828663,00,0.00,N,2,26,
|
|
|
|
|
20230320,1061,1026,1129,1025,1094025,1175459609,00,0.00,N,2,36,
|
|
|
|
|
20230313,1025,1001,1043,998,767406,778386530,00,0.00,N,5,-6,
|
|
|
|
|
20230306,1031,1075,1075,1012,629912,655460031,00,0.00,N,5,-44,
|
|
|
|
|
20230227,1075,1070,1093,1034,542544,577571738,00,0.00,N,5,-3,
|
|
|
|
|
20230220,1078,1139,1159,1065,996336,1106209291,00,0.00,N,5,-61,
|
|
|
|
|
20230213,1139,1139,1154,1075,807517,911643543,00,0.00,N,2,7,
|
|
|
|
|
20230206,1132,1170,1194,1123,1168308,1353819317,00,0.00,N,5,-40,
|
|
|
|
|
20230130,1172,1053,1195,1045,1807658,2032178627,00,0.00,N,2,125,
|
|
|
|
|
20230125,1047,1075,1090,1038,587025,616930364,00,0.00,N,5,-23,
|
|
|
|
|
20230116,1070,1090,1125,1060,794764,865330595,00,0.00,N,5,-35,
|
|
|
|
|
20230109,1105,1085,1165,1070,1227729,1378310975,00,0.00,N,2,35,
|
|
|
|
|
20230102,1070,990,1070,990,693285,704549756,00,0.00,N,2,78,
|
|
|
|
|
20221226,992,1050,1070,982,1121372,1146570069,00,0.00,N,5,-63,
|
|
|
|
|
20221219,1055,1095,1160,1045,1129194,1237643550,00,0.00,N,5,-55,
|
|
|
|
|
20221212,1110,1130,1160,1080,1000900,1119475235,00,0.00,N,5,-10,
|
|
|
|
|
20221205,1120,1170,1215,1100,1746474,2011410825,00,0.00,N,5,-55,
|
|
|
|
|
20221128,1175,1195,1215,1140,1594355,1879959530,00,0.00,N,5,-30,
|
|
|
|
|
20221121,1205,1220,1220,1125,1540718,1791171075,00,0.00,N,2,10,
|
|
|
|
|
20221114,1195,1105,1275,1090,5366696,6453413645,00,0.00,N,2,85,
|
|
|
|
|
20221107,1110,1090,1185,1070,2610576,2891458665,00,0.00,N,2,30,
|
|
|
|
|
20221031,1080,1090,1125,1050,2502595,2700818420,00,0.00,N,2,10,
|
|
|
|
|
20221024,1070,1285,1290,1055,5629492,6379668675,00,0.00,N,5,-170,
|
|
|
|
|
20221017,1240,1260,1495,1165,11099290,14627759975,00,0.00,N,5,-90,
|
|
|
|
|
20221011,1330,2915,2915,1320,22784575,34519760495,00,0.00,N,5,-1585,
|
|
|
|
|
20221004,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
|
