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
|
|
|
20250210,10350,10520,10940,10010,192427,2012365590,00,0.00,N,5,-300,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10650,10200,11100,9770,251613,2607057410,00,0.00,N,2,450,
|
|
|
|
|
20250131,10200,9700,10500,9580,108220,1090334370,00,0.00,N,2,500,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,9700,8590,9950,8560,162131,1498708850,00,0.00,N,2,1110,
|
|
|
|
|
20250113,8590,8640,8880,8300,72043,613785860,00,0.00,N,5,-50,
|
|
|
|
|
20250106,8640,8620,9000,8310,112803,993805660,00,0.00,N,2,20,
|
|
|
|
|
20241230,8620,8980,8980,8450,52709,452883180,00,0.00,N,5,-10,
|
|
|
|
|
20241223,8630,8600,8840,8210,96111,818448540,00,0.00,N,2,310,
|
|
|
|
|
20241216,8320,8230,9000,8160,107602,920238230,00,0.00,N,2,70,
|
|
|
|
|
20241209,8250,7920,8480,7230,168448,1317257770,00,0.00,N,2,290,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7960,8450,8780,7300,179082,1432393850,00,0.00,N,5,-560,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8520,8960,9400,8490,84326,747481010,00,0.00,N,5,-510,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,9030,8520,9920,8520,171455,1591242500,00,0.00,N,2,510,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8520,9800,10090,7750,367924,3340466840,00,0.00,N,5,-1370,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9890,10080,10580,9480,239737,2390129110,00,0.00,N,5,-160,
|
|
|
|
|
20241028,10050,10240,10720,9920,215759,2211175510,00,0.00,N,5,-170,
|
|
|
|
|
20241021,10220,11550,11800,10210,281900,3076082350,00,0.00,N,5,-1560,
|
|
|
|
|
20241014,11780,10530,12320,10000,861288,9859917520,00,0.00,N,2,1280,
|
|
|
|
|
20241007,10500,9760,11180,9690,252791,2639309920,00,0.00,N,2,700,
|
|
|
|
|
20240930,9800,10420,10420,9470,241784,2369917560,00,0.00,N,5,-520,
|
|
|
|
|
20240923,10320,10760,10940,10070,271287,2840159370,00,0.00,N,5,-470,
|
|
|
|
|
20240919,10790,10500,11020,10350,98805,1055557190,00,0.00,N,2,360,
|
|
|
|
|
20240909,10430,10420,11110,10350,322682,3415757020,00,0.00,N,5,-470,
|
|
|
|
|
20240902,10900,12490,12970,10830,1233425,14860600120,00,0.00,N,5,-1590,
|
|
|
|
|
20240826,12490,10870,12600,10220,1209196,14243708510,00,0.00,N,2,1810,
|
|
|
|
|
20240819,10680,10690,11330,10390,263926,2864241330,00,0.00,N,5,-10,
|
|
|
|
|
20240812,10690,10590,11020,10300,204657,2161011190,00,0.00,N,2,140,
|
|
|
|
|
20240805,10550,10480,10580,8840,642813,6283259160,00,0.00,N,2,70,
|
|
|
|
|
20240729,10480,11020,12040,10400,505396,5542089840,00,0.00,N,5,-550,
|
|
|
|
|
20240722,11030,12900,13030,10920,692857,8073855820,00,0.00,N,5,-1970,
|
|
|
|
|
20240715,13000,12740,13980,12530,810197,10639199900,00,0.00,N,2,340,
|
|
|
|
|
20240708,12660,14000,15100,12480,1244083,16855681550,00,0.00,N,5,-1560,
|
|
|
|
|
20240701,14220,15940,15940,13210,1931191,27616916970,00,0.00,N,5,-1480,
|
|
|
|
|
20240624,15700,14600,18000,14290,9130614,147052113970,00,0.00,N,2,1870,
|
|
|
|
|
20240617,13830,10600,15060,9960,6403310,83023353820,00,0.00,N,2,3180,
|
|
|
|
|
20240610,10650,7750,10950,7510,5518523,52042224260,00,0.00,N,2,3130,
|
|
|
|
|
20240603,7520,8310,8610,7520,401161,3202964460,00,0.00,N,5,-830,
|
|
|
|
|
20240527,8350,8880,9090,8200,427541,3626569710,00,0.00,N,5,-590,
|
|
|
|
|
20240520,8940,9320,9730,8750,641769,5903443630,00,0.00,N,5,-380,
|
|
|
|
|
20240513,9320,10080,10180,9250,777553,7502371650,00,0.00,N,5,-760,
|
|
|
|
|
20240507,10080,10210,11400,9980,4298482,46168052780,00,0.00,N,5,-220,
|
|
|
|
|
20240429,10300,8770,11060,8440,10489022,106321594430,00,0.00,N,2,1630,
|
|
|
|
|
20240422,8670,7780,9780,7350,11701833,105649962660,00,0.00,N,2,770,
|
|
|
|
|
20240415,7900,7570,9350,7280,13995399,120776163040,00,0.00,N,2,170,
|
|
|
|
|
20240408,7730,6170,8980,6100,9474518,76313309750,00,0.00,N,2,1500,
|
|
|
|
|
20240401,6230,6000,6400,5960,177577,1092751720,00,0.00,N,2,230,
|
|
|
|
|
20240325,6000,6100,6200,5950,107538,651036990,00,0.00,N,5,-110,
|
|
|
|
|
20240318,6110,6060,6250,5910,145375,881210320,00,0.00,N,2,130,
|
|
|
|
|
20240311,5980,6140,6280,5950,168756,1030790140,00,0.00,N,5,-200,
|
|
|
|
|
20240304,6180,6500,6630,6170,203907,1290124310,00,0.00,N,5,-320,
|
|
|
|
|
20240226,6500,6570,6670,6310,104245,673711000,00,0.00,N,5,-40,
|
|
|
|
|
20240219,6540,6800,6940,6500,157576,1052363710,00,0.00,N,5,-260,
|
|
|
|
|
20240213,6800,6690,7010,6690,130327,890130720,00,0.00,N,2,140,
|
|
|
|
|
20240205,6660,7030,7030,6550,108401,729703270,00,0.00,N,5,-370,
|
|
|
|
|
20240129,7030,7060,7220,6630,273794,1891654890,00,0.00,N,5,-60,
|
|
|
|
|
20240122,7090,7290,7660,6910,770199,5624395570,00,0.00,N,5,-250,
|
|
|
|
|
20240115,7340,6780,8060,6220,4157444,31305993890,00,0.00,N,2,430,
|
|
|
|
|
20240108,6910,6670,7190,6670,200565,1388554030,00,0.00,N,2,220,
|
|
|
|
|
20240102,6690,6740,6880,6600,103147,690564190,00,0.00,N,2,90,
|
|
|
|
|
20231226,6600,6690,6780,6440,95869,629945970,00,0.00,N,5,-110,
|
|
|
|
|
20231218,6710,6510,6920,6450,218810,1466082810,00,0.00,N,2,150,
|
|
|
|
|
20231211,6560,6530,6700,6410,146119,956946070,00,0.00,N,2,30,
|
|
|
|
|
20231204,6530,6380,6680,6320,134757,877036720,00,0.00,N,2,150,
|
|
|
|
|
20231127,6380,6350,6590,6220,128697,819573440,00,0.00,N,5,-20,
|
|
|
|
|
20231120,6400,6360,6740,6320,245945,1608551190,00,0.00,N,5,-90,
|
|
|
|
|
20231113,6490,6100,7660,6000,3266918,23337271580,00,0.00,N,2,290,
|
|
|
|
|
20231106,6200,6340,6560,6100,147763,943324960,00,0.00,N,5,-110,
|
|
|
|
|
20231030,6310,5920,6440,5720,173059,1051145730,00,0.00,N,2,310,
|
|
|
|
|
20231023,6000,6050,6550,6000,117544,724753180,00,0.00,N,5,-110,
|
|
|
|
|
20231016,6110,6750,7900,6070,436082,3032608220,00,0.00,N,5,-740,
|
|
|
|
|
20231010,6850,7200,7200,6650,98288,678524880,00,0.00,N,5,-240,
|
|
|
|
|
20231004,7090,7420,7420,6740,121255,854003440,00,0.00,N,5,-410,
|
|
|
|
|
20230925,7500,7910,8030,7330,161666,1235991730,00,0.00,N,5,-500,
|
|
|
|
|
20230918,8000,8070,9830,8000,970975,8616867470,00,0.00,N,5,-70,
|
|
|
|
|
20230911,8070,8130,8330,8000,109827,890582080,00,0.00,N,5,-50,
|
|
|
|
|
20230904,8120,8680,8800,8020,165336,1374269660,00,0.00,N,5,-560,
|
|
|
|
|
20230828,8680,8600,8910,8500,132717,1153148920,00,0.00,N,2,80,
|
|
|
|
|
20230821,8600,8850,9740,8130,634493,5766242110,00,0.00,N,5,-250,
|
|
|
|
|
20230814,8850,9100,9470,8380,147787,1307580980,00,0.00,N,5,-250,
|
|
|
|
|
20230807,9100,9110,9250,8750,95490,860996370,00,0.00,N,2,130,
|
|
|
|
|
20230731,8970,8240,9450,8240,146079,1294191990,00,0.00,N,2,730,
|
|
|
|
|
20230724,8240,9610,9740,7830,516215,4463481490,00,0.00,N,5,-1390,
|
|
|
|
|
20230717,9630,10120,10150,9610,209013,2049343850,00,0.00,N,5,-490,
|
|
|
|
|
20230710,10120,9750,10390,9570,263658,2593210920,00,0.00,N,2,260,
|
|
|
|
|
20230703,9860,10450,10670,9850,308418,3134794340,00,0.00,N,5,-480,
|
|
|
|
|
20230626,10340,10700,10890,10040,243406,2531889350,00,0.00,N,5,-440,
|
|
|
|
|
20230619,10780,11460,11680,10530,285379,3181483480,00,0.00,N,5,-670,
|
|
|
|
|
20230612,11450,11280,11930,11100,692712,8023074400,00,0.00,N,2,200,
|
|
|
|
|
20230605,11250,11200,11400,11000,178207,1994762950,00,0.00,N,2,60,
|
|
|
|
|
20230530,11190,10980,12120,10970,548008,6340947070,00,0.00,N,2,210,
|
|
|
|
|
20230522,10980,10990,11300,10860,243503,2705546580,00,0.00,N,5,-10,
|
|
|
|
|
20230515,10990,10630,11800,10000,710799,7776992850,00,0.00,N,2,360,
|
|
|
|
|
20230508,10630,11170,11250,10600,236179,2585900150,00,0.00,N,5,-420,
|
|
|
|
|
20230502,11050,10600,11170,10590,166346,1826034580,00,0.00,N,2,470,
|
|
|
|
|
20230424,10580,11700,11700,10460,559173,6093205910,00,0.00,N,5,-1090,
|
|
|
|
|
20230417,11670,12950,13200,11300,886120,10586638420,00,0.00,N,5,-950,
|
|
|
|
|
20230410,12620,13800,14180,12360,1044425,13773608320,00,0.00,N,5,-1120,
|
|
|
|
|
20230403,13740,12370,13980,11710,2541124,33519336670,00,0.00,N,2,1520,
|
|
|
|
|
20230327,12220,12150,13000,11570,2482528,31018366310,00,0.00,N,2,80,
|
|
|
|
|
20230320,12140,10650,12680,10350,1711083,20024382660,00,0.00,N,2,1400,
|
|
|
|
|
20230313,10740,11100,11210,9860,910375,9505630570,00,0.00,N,5,-540,
|
|
|
|
|
20230306,11280,10820,11820,10190,1256941,14000218840,00,0.00,N,2,500,
|
|
|
|
|
20230227,10780,9990,10950,9840,503374,5316763930,00,0.00,N,2,750,
|
|
|
|
|
20230220,10030,10300,10560,10000,229300,2331791190,00,0.00,N,5,-270,
|
|
|
|
|
20230213,10300,10610,11070,10240,344132,3631607240,00,0.00,N,5,-290,
|
|
|
|
|
20230206,10590,10350,11430,10250,746531,8180961900,00,0.00,N,2,240,
|
|
|
|
|
20230130,10350,10210,10660,9930,418667,4338012520,00,0.00,N,2,170,
|
|
|
|
|
20230125,10180,10250,10360,10000,223552,2272716900,00,0.00,N,2,80,
|
|
|
|
|
20230116,10100,10150,10300,9700,335901,3357065300,00,0.00,N,3,0,
|
|
|
|
|
20230109,10100,9750,10300,9610,380793,3811974620,00,0.00,N,2,500,
|
|
|
|
|
20230102,9600,9610,9750,9000,374261,3528309930,00,0.00,N,5,-70,
|
|
|
|
|
20221226,9670,9840,10350,9640,428571,4258178450,00,0.00,N,5,-80,
|
|
|
|
|
20221219,9750,11450,11500,9650,971307,10127511200,00,0.00,N,5,-1850,
|
|
|
|
|
20221212,11600,10800,12700,10000,2805500,32490936350,00,0.00,N,2,800,
|
|
|
|
|
20221205,10800,12350,12350,10800,734513,8366938700,00,0.00,N,5,-1500,
|
|
|
|
|
20221128,12300,12950,13000,12200,574652,7150191900,00,0.00,N,5,-650,
|
|
|
|
|
20221121,12950,12850,13350,12850,416985,5441946650,00,0.00,N,2,50,
|
|
|
|
|
20221114,12900,14350,14700,12700,1405056,18663634250,00,0.00,N,5,-1550,
|
|
|
|
|
20221107,14450,13750,14800,13450,624232,8916913450,00,0.00,N,2,850,
|
|
|
|
|
20221031,13600,13950,14250,13250,461630,6369200550,00,0.00,N,5,-100,
|
|
|
|
|
20221024,13700,13400,13900,13050,413378,5568261450,00,0.00,N,2,600,
|
|
|
|
|
20221017,13100,12950,14000,12950,373121,5022496850,00,0.00,N,5,-300,
|
|
|
|
|
20221011,13400,13750,14000,12850,494876,6620627400,00,0.00,N,5,-750,
|
|
|
|
|
20221004,14150,13300,14450,13200,565313,7819935100,00,0.00,N,2,1250,
|
|
|
|
|
20220926,12900,16000,17050,12700,2002371,29833922700,00,0.00,N,5,-2900,
|
|
|
|
|
20220919,15800,16500,16900,15500,1026681,16579230900,00,0.00,N,5,-700,
|
|
|
|
|
20220913,16500,18750,18800,15950,1894240,32962820050,00,0.00,N,5,-2000,
|
|
|
|
|
20220905,18500,18350,19750,18250,3488826,66115896950,00,0.00,N,2,250,
|
|
|
|
|
20220829,18250,17050,18900,16650,3591611,65014773700,00,0.00,N,2,650,
|
|
|
|
|
20220822,17600,16350,19850,16000,12894144,236782223800,00,0.00,N,2,2300,
|
|
|
|
|
20220816,15300,14500,15400,14000,404921,5977802850,00,0.00,N,2,800,
|
|
|
|
|
20220808,14500,14600,15900,13500,895063,12952262350,00,0.00,N,5,-150,
|
|
|
|
|
20220801,14650,15150,15500,14450,272725,4017396350,00,0.00,N,5,-500,
|
|
|
|
|
20220725,15150,15200,15500,14800,256299,3876652100,00,0.00,N,5,-200,
|
|
|
|
|
20220718,15350,15800,16300,15000,451279,7022023600,00,0.00,N,5,-250,
|
|
|
|
|
20220711,15600,15550,15950,14500,361101,5540884600,00,0.00,N,2,300,
|
|
|
|
|
20220704,15300,13750,15500,13400,427176,6270925100,00,0.00,N,2,1550,
|
|
|
|
|
20220627,13750,14200,14800,13600,410373,5803992350,00,0.00,N,5,-50,
|
|
|
|
|
20220620,13800,17000,17100,13000,1342997,20481727800,00,0.00,N,5,-2950,
|
|
|
|
|
20220613,16750,17650,18200,16150,954887,16350114200,00,0.00,N,5,-1400,
|
|
|
|
|
20220607,18150,18800,19400,18100,486897,9142040000,00,0.00,N,5,-700,
|
|
|
|
|
20220530,18850,18200,19500,17800,660454,12274019800,00,0.00,N,2,650,
|
|
|
|
|
20220523,18200,18600,20700,18000,1345660,26196255500,00,0.00,N,5,-250,
|
|
|
|
|
20220516,18450,18500,19350,17600,560746,10382066650,00,0.00,N,2,250,
|
|
|
|
|
20220509,18200,21050,21100,17650,1062404,20126545950,00,0.00,N,5,-2750,
|
|
|
|
|
20220502,20950,21950,22350,20250,1094765,23075813200,00,0.00,N,5,-1050,
|
|
|
|
|
20220425,22000,20900,24400,19800,3166994,69685256050,00,0.00,N,2,700,
|
|
|
|
|
20220418,21300,19050,21750,19000,2959411,60603507200,00,0.00,N,2,2500,
|
|
|
|
|
20220411,18800,18650,19100,17350,718750,13095606950,00,0.00,N,2,50,
|
|
|
|
|
20220404,18750,18200,19400,18100,1047976,19694223500,00,0.00,N,2,700,
|
|
|
|
|
20220328,18050,17700,18550,17050,971285,17360057850,00,0.00,N,2,150,
|
|
|
|
|
20220321,17900,17850,18850,17450,1047510,19055631500,00,0.00,N,2,50,
|
|
|
|
|
20220314,17850,17600,18250,16000,1413707,24107844550,00,0.00,N,5,-150,
|
|
|
|
|
20220307,18000,20300,20700,16850,2239883,41661121800,00,0.00,N,5,-2850,
|
|
|
|
|
20220228,20850,20200,24950,19700,21602987,479069152600,00,0.00,N,2,20850,
|
