2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,31700,34800,36900,30300,2067758,69396726600,00,0.00,N,5,-2550,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,34250,31750,36100,31300,3086439,103812826250,00,0.00,N,2,2550,
|
|
|
|
|
20250131,31700,30400,31700,30050,292012,9092796650,00,0.00,N,2,1650,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,30050,31550,33250,29500,1499620,47751796650,00,0.00,N,5,-1250,
|
|
|
|
|
20250113,31300,30050,31650,29500,1018256,31322237350,00,0.00,N,2,750,
|
|
|
|
|
20250106,30550,31300,32000,29050,2161221,66431537100,00,0.00,N,5,-400,
|
|
|
|
|
20241230,30950,28500,33500,27850,2886607,90125075250,00,0.00,N,2,2000,
|
|
|
|
|
20241223,28950,21700,29100,21700,3668893,99483661250,00,0.00,N,2,7350,
|
|
|
|
|
20241216,21600,23200,23900,21600,416390,9557721900,00,0.00,N,5,-1300,
|
|
|
|
|
20241209,22900,22050,23300,20050,533099,11522533600,00,0.00,N,2,100,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,22800,26250,26250,21150,1217841,28548932200,00,0.00,N,5,-3550,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,26350,20900,30700,20550,2642113,69947700750,00,0.00,N,2,5950,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,20400,18880,21250,18790,411953,8242585340,00,0.00,N,2,1520,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,18880,20550,20800,18030,327641,6311034870,00,0.00,N,5,-1670,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,20550,20100,21400,19180,329278,6620162820,00,0.00,N,2,450,
|
|
|
|
|
20241028,20100,20550,22000,19610,359222,7451119940,00,0.00,N,5,-450,
|
|
|
|
|
20241021,20550,22200,22800,20300,188097,4045017850,00,0.00,N,5,-1550,
|
|
|
|
|
20241014,22100,23250,23550,21700,201215,4517020650,00,0.00,N,5,-850,
|
|
|
|
|
20241007,22950,23100,24850,22750,245953,5903213600,00,0.00,N,5,-100,
|
|
|
|
|
20240930,23050,23550,24200,22300,74936,1728304400,00,0.00,N,5,-550,
|
|
|
|
|
20240923,23600,23000,24000,22300,150317,3495822600,00,0.00,N,2,600,
|
|
|
|
|
20240919,23000,23050,23350,22600,52329,1202720500,00,0.00,N,5,-50,
|
|
|
|
|
20240909,23050,21100,23950,21100,247897,5641356700,00,0.00,N,2,1100,
|
|
|
|
|
20240902,21950,24550,25300,21750,221680,5288819950,00,0.00,N,5,-2500,
|
|
|
|
|
20240826,24450,25300,25500,23700,234216,5785259250,00,0.00,N,5,-550,
|
|
|
|
|
20240819,25000,23600,26050,23100,479891,12008155300,00,0.00,N,2,1300,
|
|
|
|
|
20240812,23700,21850,23750,21750,213463,4877660800,00,0.00,N,2,2150,
|
|
|
|
|
20240805,21550,21600,21750,18110,547918,10958787990,00,0.00,N,5,-650,
|
|
|
|
|
20240729,22200,25050,25150,22200,397553,9327535950,00,0.00,N,5,-2600,
|
|
|
|
|
20240722,24800,30450,30450,24600,450953,12259525250,00,0.00,N,5,-5400,
|
|
|
|
|
20240715,30200,31400,31950,29950,357090,11057458050,00,0.00,N,5,-650,
|
|
|
|
|
20240708,30850,30400,31800,29900,532955,16482222550,00,0.00,N,2,450,
|
|
|
|
|
20240701,30400,31400,31450,29900,262623,8013576300,00,0.00,N,5,-300,
|
|
|
|
|
20240624,30700,30650,31450,29800,357055,10910513350,00,0.00,N,5,-100,
|
|
|
|
|
20240617,30800,32150,32300,30250,290207,9001235550,00,0.00,N,5,-1150,
|
|
|
|
|
20240610,31950,31700,33350,31200,417762,13457789050,00,0.00,N,2,250,
|
|
|
|
|
20240603,31700,30650,32000,30500,215011,6740798350,00,0.00,N,2,1050,
|
|
|
|
|
20240527,30650,30650,33250,30200,349627,10966563950,00,0.00,N,3,0,
|
|
|
|
|
20240520,30650,33500,33550,30550,383933,12227902600,00,0.00,N,5,-2600,
|
|
|
|
|
20240513,33250,34700,34950,33100,264204,8872279100,00,0.00,N,5,-1350,
|
|
|
|
|
20240507,34600,34700,35950,34200,353811,12391829550,00,0.00,N,2,350,
|
|
|
|
|
20240429,34250,34900,35300,33700,222129,7673179900,00,0.00,N,5,-600,
|
|
|
|
|
20240422,34850,32000,35150,31900,648938,22147598500,00,0.00,N,2,3050,
|
|
|
|
|
20240415,31800,32700,33050,29800,716208,22355847350,00,0.00,N,5,-1900,
|
|
|
|
|
20240408,33700,36250,36600,32500,486778,16675256750,00,0.00,N,5,-2000,
|
|
|
|
|
20240401,35700,38350,38750,35000,975470,35638962450,00,0.00,N,5,-2650,
|
|
|
|
|
20240325,38350,39350,39650,37000,857555,32686539350,00,0.00,N,5,-1000,
|
|
|
|
|
20240318,39350,39900,41300,39000,1344179,53539797600,00,0.00,N,5,-100,
|
|
|
|
|
20240311,39450,37500,41000,37500,1781187,70176870650,00,0.00,N,2,1950,
|
|
|
|
|
20240304,37500,38500,40350,36600,1241509,47498360700,00,0.00,N,5,-1700,
|
|
|
|
|
20240226,39200,39750,40200,37650,1023002,39634983800,00,0.00,N,5,-500,
|
|
|
|
|
20240219,39700,40100,41350,39100,1213074,48605767550,00,0.00,N,5,-550,
|
|
|
|
|
20240213,40250,37850,42450,37500,2354583,95580050950,00,0.00,N,2,2050,
|
|
|
|
|
20240205,38200,36500,39950,36250,1383409,53020588300,00,0.00,N,2,1250,
|
|
|
|
|
20240129,36950,38100,38400,35500,1555734,57455680350,00,0.00,N,5,-1000,
|
|
|
|
|
20240122,37950,40750,42900,36950,3512459,142048234300,00,0.00,N,5,-2400,
|
|
|
|
|
20240115,40350,45900,49700,39900,15155325,692139292050,00,0.00,N,5,-6450,
|
|
|
|
|
20240108,46800,39000,48400,38100,12697669,560527651850,00,0.00,N,2,7900,
|
|
|
|
|
20240102,38900,37700,39450,36600,2245434,86140862750,00,0.00,N,2,1750,
|
|
|
|
|
20231226,37150,34300,37200,33300,1262711,44908901650,00,0.00,N,2,2950,
|
|
|
|
|
20231218,34200,34900,35500,33550,1458105,50508112900,00,0.00,N,5,-600,
|
|
|
|
|
20231211,34800,32750,37300,32450,3150823,109758302350,00,0.00,N,2,2800,
|
|
|
|
|
20231204,32000,32900,32900,30100,818520,25758501750,00,0.00,N,5,-1000,
|
|
|
|
|
20231127,33000,34600,36400,32800,2569922,88874179400,00,0.00,N,5,-1200,
|
|
|
|
|
20231120,34200,33050,35450,32800,1755709,59976374000,00,0.00,N,2,1150,
|
|
|
|
|
20231113,33050,32350,34700,31500,1381256,45685911400,00,0.00,N,2,1350,
|
|
|
|
|
20231106,31700,33750,36300,31550,2024941,68906089300,00,0.00,N,5,-1500,
|
|
|
|
|
20231030,33200,28600,33800,28600,1866761,57853680050,00,0.00,N,2,4550,
|
|
|
|
|
20231023,28650,28350,32000,27700,1296811,38156609500,00,0.00,N,5,-150,
|
|
|
|
|
20231016,28800,33200,34200,28800,1592550,50938144800,00,0.00,N,5,-5500,
|
|
|
|
|
20231010,34300,33200,38350,30300,3310644,113361041250,00,0.00,N,2,1100,
|
|
|
|
|
20231004,33200,38800,38850,32850,1704060,60158798900,00,0.00,N,5,-6000,
|
|
|
|
|
20230925,39200,37950,41700,36200,2812864,110331027100,00,0.00,N,2,1000,
|
|
|
|
|
20230918,38200,39150,40350,35550,3152253,120147552450,00,0.00,N,5,-1550,
|
|
|
|
|
20230911,39750,46950,48500,37350,10518530,457169166600,00,0.00,N,5,-3500,
|
|
|
|
|
20230904,43250,44100,50600,41550,22611979,1042000037250,00,0.00,N,2,1000,
|
|
|
|
|
20230828,42250,33500,44950,33100,16982985,683246972750,00,0.00,N,2,9450,
|
|
|
|
|
20230821,32800,32400,34400,31600,1688437,55648543400,00,0.00,N,2,100,
|
|
|
|
|
20230814,32700,37700,38700,32300,2760513,98646009400,00,0.00,N,5,-3800,
|
|
|
|
|
20230807,36500,36400,38750,34050,5509062,201910300750,00,0.00,N,2,600,
|
|
|
|
|
20230731,35900,31150,36450,30300,5169954,178538606450,00,0.00,N,2,4900,
|
|
|
|
|
20230724,31000,33600,33900,28100,2657501,82312854200,00,0.00,N,5,-1150,
|
|
|
|
|
20230717,32150,28450,34150,27550,3361377,104746591350,00,0.00,N,2,3700,
|
|
|
|
|
20230710,28450,32200,32200,28000,1543764,45572447900,00,0.00,N,5,-3900,
|
|
|
|
|
20230703,32350,35400,35450,32250,1809983,60781788750,00,0.00,N,5,-2650,
|
|
|
|
|
20230626,35000,34250,36450,32900,2268352,78463335400,00,0.00,N,2,350,
|
|
|
|
|
20230619,34650,36200,36850,33600,2015045,71796146900,00,0.00,N,5,-850,
|
|
|
|
|
20230612,35500,38600,38900,33550,3006798,108251116800,00,0.00,N,5,-3550,
|
|
|
|
|
20230605,39050,40000,41150,38350,2860513,113683226100,00,0.00,N,5,-700,
|
|
|
|
|
20230530,39750,39250,40500,36800,5502117,213280384650,00,0.00,N,2,3400,
|
|
|
|
|
20230522,36350,37550,38900,35750,5705431,214237305950,00,0.00,N,5,-1550,
|
|
|
|
|
20230515,37900,37800,39150,33400,7463163,274712228650,00,0.00,N,2,650,
|
|
|
|
|
20230508,37250,33200,38050,32800,8378087,300658126450,00,0.00,N,2,3700,
|
|
|
|
|
20230502,33550,30650,36300,30300,6564590,221041802850,00,0.00,N,2,3600,
|
|
|
|
|
20230424,29950,30600,36400,29550,6654954,218212754450,00,0.00,N,5,-1300,
|
|
|
|
|
20230417,31250,35600,36400,31200,3631946,121543896600,00,0.00,N,5,-4800,
|
|
|
|
|
20230410,36050,40350,41200,34450,5102095,191953856800,00,0.00,N,5,-5150,
|
|
|
|
|
20230403,41200,39200,45000,38650,4122365,172683636600,00,0.00,N,2,1050,
|
|
|
|
|
20230327,40150,44950,47950,39000,5030831,217621176850,00,0.00,N,5,-5100,
|
|
|
|
|
20230320,45250,41050,50900,37800,32598683,1399544007150,00,0.00,N,2,7550,
|
|
|
|
|
20230313,37700,27450,37700,24350,15779371,499217662250,00,0.00,N,2,9950,
|
|
|
|
|
20230306,27750,29650,33200,27500,12861125,397350253150,00,0.00,N,5,-1800,
|
|
|
|
|
20230227,29550,28700,34750,28350,14743531,461098784150,00,0.00,N,5,-250,
|
|
|
|
|
20230220,29800,21000,31900,20300,26602198,720026529750,00,0.00,N,2,9100,
|
|
|
|
|
20230213,20700,20850,23450,19950,6966853,151766496180,00,0.00,N,2,250,
|
|
|
|
|
20230206,20450,21350,23650,20050,6831440,151688257300,00,0.00,N,5,-900,
|
|
|
|
|
20230130,21350,22100,24700,20950,12160722,277332773500,00,0.00,N,5,-350,
|
|
|
|
|
20230125,21700,23100,26550,19990,13275368,311216845910,00,0.00,N,5,-1000,
|
|
|
|
|
20230116,22700,17300,23600,16900,20775173,425450203050,00,0.00,N,2,5500,
|
|
|
|
|
20230109,17200,15400,17500,15150,8614423,139580603500,00,0.00,N,2,2300,
|
|
|
|
|
20230102,14900,12450,15950,11650,10280990,149532048800,00,0.00,N,2,2450,
|
|
|
|
|
20221226,12450,13250,14100,12350,964274,12681149600,00,0.00,N,5,-800,
|
|
|
|
|
20221219,13250,14200,14450,13250,1166997,16216436350,00,0.00,N,5,-1050,
|
|
|
|
|
20221212,14300,15050,15700,14000,1384862,20601881000,00,0.00,N,5,-750,
|
|
|
|
|
20221205,15050,14650,15250,13600,2321045,33285813000,00,0.00,N,5,-200,
|
|
|
|
|
20221128,15250,16400,16750,15000,1239463,19331395850,00,0.00,N,5,-1050,
|
|
|
|
|
20221121,16300,19700,20000,16150,2062979,36201615750,00,0.00,N,5,-3150,
|
|
|
|
|
20221114,19450,18700,20600,18450,3286516,64361288400,00,0.00,N,2,700,
|
|
|
|
|
20221107,18750,20450,21900,18650,6651096,135702101450,00,0.00,N,5,-2300,
|
|
|
|
|
20221104,21050,24250,27200,20550,9275197,220086950200,00,0.00,N,2,21050,
|
