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
|
|
|
20250407,3795,3810,3870,3630,173725,656035100,00,0.00,N,5,-20,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,3815,3620,3880,3615,188845,710953067,00,0.00,N,2,20,
|
2025-03-31 01:35:39 +09:00
|
|
|
20250324,3795,3840,3840,3685,172004,648600304,00,0.00,N,5,-45,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,3840,3860,3910,3815,111412,429636653,00,0.00,N,5,-75,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,3915,3800,3945,3735,183285,701825358,00,0.00,N,2,115,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,3800,3900,3900,3715,151671,577664237,00,0.00,N,5,-85,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,3885,3940,3940,3680,157119,606989690,00,0.00,N,5,-10,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,3895,4005,4010,3645,527141,2002916505,00,0.00,N,5,-120,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4015,4080,4150,4015,391235,1595952275,00,0.00,N,5,-95,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4110,4150,4295,4045,302171,1241080050,00,0.00,N,5,-55,
|
|
|
|
|
20250131,4165,4150,4330,4110,76747,320899150,00,0.00,N,2,15,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4150,4165,4280,4035,202375,842138600,00,0.00,N,5,-5,
|
|
|
|
|
20250113,4155,4420,4480,4155,1114944,4692786420,00,0.00,N,5,-285,
|
|
|
|
|
20250106,4440,4600,4725,4330,529735,2409260110,00,0.00,N,5,-185,
|
|
|
|
|
20241230,4625,4600,4640,4540,156832,718925130,00,0.00,N,5,-55,
|
|
|
|
|
20241223,4680,5090,5400,4495,716285,3543621930,00,0.00,N,5,-410,
|
|
|
|
|
20241216,5090,4585,5470,4515,1367726,6893053715,00,0.00,N,2,505,
|
|
|
|
|
20241209,4585,4300,4685,4150,495615,2215638395,00,0.00,N,2,215,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4370,4450,4490,4290,455593,1994847245,00,0.00,N,5,-110,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4480,4425,4720,4350,615330,2740667300,00,0.00,N,2,15,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4465,4380,4490,4380,167178,742063075,00,0.00,N,2,45,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4420,4500,4515,4255,465471,2042684090,00,0.00,N,5,-80,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4500,4490,4530,4440,178921,800448970,00,0.00,N,2,10,
|
|
|
|
|
20241028,4490,4470,4520,4395,200765,889850760,00,0.00,N,2,20,
|
|
|
|
|
20241021,4470,4520,4570,4355,218269,975410615,00,0.00,N,5,-100,
|
|
|
|
|
20241014,4570,4560,4605,4490,160508,728370450,00,0.00,N,2,40,
|
|
|
|
|
20241007,4530,4500,4555,4445,73798,331394020,00,0.00,N,2,30,
|
|
|
|
|
20240930,4500,4650,4650,4440,121175,546950755,00,0.00,N,5,-135,
|
|
|
|
|
20240923,4635,4540,4665,4490,223117,1021740375,00,0.00,N,2,90,
|
|
|
|
|
20240919,4545,4470,4615,4470,86756,395633110,00,0.00,N,2,30,
|
|
|
|
|
20240909,4515,4400,4575,4370,203934,916563605,00,0.00,N,2,20,
|
|
|
|
|
20240902,4495,4530,4710,4435,293994,1324013935,00,0.00,N,5,-35,
|
|
|
|
|
20240826,4530,4540,4580,4455,304322,1370642680,00,0.00,N,5,-60,
|
|
|
|
|
20240819,4590,4765,4790,4580,276968,1299712595,00,0.00,N,5,-190,
|
|
|
|
|
20240812,4780,4810,4875,4690,230700,1094910585,00,0.00,N,5,-10,
|
|
|
|
|
20240805,4790,4690,4830,4275,641129,2999935620,00,0.00,N,5,-15,
|
|
|
|
|
20240729,4805,4765,5700,4675,2486142,12728198655,00,0.00,N,2,40,
|
|
|
|
|
20240722,4765,4665,4915,4610,474713,2262586565,00,0.00,N,2,50,
|
|
|
|
|
20240715,4715,4735,4800,4550,586834,2737965470,00,0.00,N,2,10,
|
|
|
|
|
20240708,4705,4695,4830,4655,280154,1326417105,00,0.00,N,5,-45,
|
|
|
|
|
20240701,4750,4780,4855,4570,429797,2024634600,00,0.00,N,5,-75,
|
|
|
|
|
20240624,4825,4860,4955,4715,331715,1597871730,00,0.00,N,5,-80,
|
|
|
|
|
20240617,4905,5040,5040,4835,314684,1546371050,00,0.00,N,5,-125,
|
|
|
|
|
20240610,5030,4980,5060,4980,134566,674595515,00,0.00,N,5,-10,
|
|
|
|
|
20240603,5040,5030,5080,4990,97332,488777880,00,0.00,N,2,10,
|
|
|
|
|
20240527,5030,5120,5160,4905,277981,1395970120,00,0.00,N,5,-120,
|
|
|
|
|
20240520,5150,5180,5200,5090,169948,872419900,00,0.00,N,5,-40,
|
|
|
|
|
20240513,5190,5210,5230,5130,113845,589265390,00,0.00,N,3,0,
|
|
|
|
|
20240507,5190,5240,5260,5150,153586,800134170,00,0.00,N,5,-50,
|
|
|
|
|
20240429,5240,5140,5320,5120,159799,832440160,00,0.00,N,2,70,
|
|
|
|
|
20240422,5170,5200,5330,5120,223364,1164870200,00,0.00,N,5,-80,
|
|
|
|
|
20240415,5250,5300,5340,5020,337886,1756529260,00,0.00,N,5,-90,
|
|
|
|
|
20240408,5340,5580,5620,5260,387376,2092718310,00,0.00,N,5,-180,
|
|
|
|
|
20240401,5520,5540,5700,5360,433649,2390270980,00,0.00,N,5,-20,
|
|
|
|
|
20240325,5540,5220,5780,5160,1568655,8549487250,00,0.00,N,2,390,
|
|
|
|
|
20240318,5150,5060,5210,5040,239226,1222808330,00,0.00,N,2,50,
|
|
|
|
|
20240311,5100,5200,5320,5070,342305,1767698510,00,0.00,N,5,-100,
|
|
|
|
|
20240304,5200,5250,5280,5030,370665,1907471790,00,0.00,N,5,-70,
|
|
|
|
|
20240226,5270,5370,5380,5150,249491,1317928890,00,0.00,N,5,-120,
|
|
|
|
|
20240219,5390,5440,5470,5360,188064,1019067170,00,0.00,N,5,-50,
|
|
|
|
|
20240213,5440,5490,5510,5380,202847,1102211340,00,0.00,N,5,-50,
|
|
|
|
|
20240205,5490,5460,5510,5410,133846,731345660,00,0.00,N,5,-10,
|
|
|
|
|
20240129,5500,5570,5600,5420,255133,1399469250,00,0.00,N,5,-70,
|
|
|
|
|
20240122,5570,5600,5950,5460,413964,2324164330,00,0.00,N,5,-50,
|
|
|
|
|
20240115,5620,5710,6280,5520,850144,4959210840,00,0.00,N,5,-90,
|
|
|
|
|
20240108,5710,5860,6000,5690,247163,1448042960,00,0.00,N,5,-170,
|
|
|
|
|
20240102,5880,5760,5990,5730,269206,1576359900,00,0.00,N,2,120,
|
|
|
|
|
20231226,5760,5680,5820,5600,122543,697692300,00,0.00,N,2,80,
|
|
|
|
|
20231218,5680,5780,5870,5610,301442,1730328790,00,0.00,N,5,-100,
|
|
|
|
|
20231211,5780,6000,6170,5680,513780,3000112180,00,0.00,N,5,-220,
|
|
|
|
|
20231204,6000,6120,6310,5910,546605,3301790240,00,0.00,N,5,-140,
|
|
|
|
|
20231127,6140,6140,6500,5910,694379,4266444120,00,0.00,N,3,0,
|
|
|
|
|
20231120,6140,6400,6490,6110,669450,4208043020,00,0.00,N,5,-260,
|
|
|
|
|
20231113,6400,6500,6780,6240,1372027,8959579330,00,0.00,N,2,20,
|
|
|
|
|
20231106,6380,7050,7570,6300,9881984,69721040180,00,0.00,N,5,-520,
|
|
|
|
|
20231030,6900,5890,7710,5840,10163761,67656026090,00,0.00,N,2,960,
|
|
|
|
|
20231023,5940,5570,6030,5570,452953,2651253700,00,0.00,N,2,310,
|
|
|
|
|
20231016,5630,5630,5780,5370,321707,1778883880,00,0.00,N,3,0,
|
|
|
|
|
20231010,5630,5610,5820,5590,311188,1768951690,00,0.00,N,5,-20,
|
|
|
|
|
20231004,5650,5700,5950,5640,375716,2149423800,00,0.00,N,5,-200,
|
|
|
|
|
20230925,5850,6200,6210,5450,1526185,8852162670,00,0.00,N,5,-470,
|
|
|
|
|
20230918,6320,6140,7990,5950,9898867,69390833710,00,0.00,N,2,140,
|
|
|
|
|
20230911,6180,5780,6270,5780,1250431,7589006690,00,0.00,N,2,360,
|
|
|
|
|
20230904,5820,5740,6810,5650,1317759,8125470860,00,0.00,N,2,110,
|
|
|
|
|
20230828,5710,5700,5850,5660,113805,654274320,00,0.00,N,2,10,
|
|
|
|
|
20230821,5700,5720,5820,5640,96488,550000760,00,0.00,N,5,-70,
|
|
|
|
|
20230814,5770,5950,5980,5600,131727,756392870,00,0.00,N,5,-210,
|
|
|
|
|
20230807,5980,5740,6010,5670,219305,1286896730,00,0.00,N,2,210,
|
|
|
|
|
20230731,5770,5780,5800,5650,144886,831175790,00,0.00,N,5,-10,
|
|
|
|
|
20230724,5780,6040,6040,5390,436379,2497771250,00,0.00,N,5,-260,
|
|
|
|
|
20230717,6040,5850,6120,5790,383548,2295604650,00,0.00,N,2,190,
|
|
|
|
|
20230710,5850,5930,5970,5790,158001,928928870,00,0.00,N,5,-60,
|
|
|
|
|
20230703,5910,5950,6090,5800,194058,1147831050,00,0.00,N,5,-100,
|
|
|
|
|
20230626,6010,5890,6320,5760,298463,1790662530,00,0.00,N,2,110,
|
|
|
|
|
20230619,5900,5820,5960,5750,146712,856044480,00,0.00,N,2,70,
|
|
|
|
|
20230612,5830,5960,6000,5750,180585,1055052420,00,0.00,N,5,-170,
|
|
|
|
|
20230605,6000,5910,6090,5880,129835,778822700,00,0.00,N,2,100,
|
|
|
|
|
20230530,5900,5930,5990,5790,148064,865995360,00,0.00,N,5,-30,
|
|
|
|
|
20230522,5930,5980,6020,5890,117397,697407110,00,0.00,N,5,-50,
|
|
|
|
|
20230515,5980,5870,6090,5790,244977,1443628750,00,0.00,N,2,100,
|
|
|
|
|
20230508,5880,5910,5950,5830,124806,733524920,00,0.00,N,5,-40,
|
|
|
|
|
20230502,5920,5910,5950,5810,73153,429510470,00,0.00,N,3,0,
|
|
|
|
|
20230424,5920,5850,5950,5770,168525,985861900,00,0.00,N,2,40,
|
|
|
|
|
20230417,5880,6110,6110,5800,248476,1466212640,00,0.00,N,5,-200,
|
|
|
|
|
20230410,6080,6190,6190,5800,277945,1656035050,00,0.00,N,5,-80,
|
|
|
|
|
20230403,6160,6190,6340,6160,234257,1457705410,00,0.00,N,5,-50,
|
|
|
|
|
20230327,6210,6300,6340,6160,222153,1384217750,00,0.00,N,5,-130,
|
|
|
|
|
20230320,6340,6340,6490,6250,168662,1070494940,00,0.00,N,5,-60,
|
|
|
|
|
20230313,6400,6510,6510,6110,260791,1650251590,00,0.00,N,5,-160,
|
|
|
|
|
20230306,6560,6600,6700,6450,282213,1854533300,00,0.00,N,5,-70,
|
|
|
|
|
20230227,6630,6440,6690,6350,192986,1248761280,00,0.00,N,2,190,
|
|
|
|
|
20230220,6440,6530,6820,6360,463238,3048424590,00,0.00,N,5,-130,
|
|
|
|
|
20230213,6570,6460,6900,6380,701376,4605965650,00,0.00,N,2,110,
|
|
|
|
|
20230206,6460,6480,6480,6340,196302,1257458190,00,0.00,N,5,-30,
|
|
|
|
|
20230130,6490,6460,6530,6380,201021,1297549740,00,0.00,N,2,50,
|
|
|
|
|
20230125,6440,6490,6570,6390,160016,1030232230,00,0.00,N,5,-50,
|
|
|
|
|
20230116,6490,6500,6580,6380,191200,1237176260,00,0.00,N,5,-20,
|
|
|
|
|
20230109,6510,6460,7100,6440,683590,4504961790,00,0.00,N,5,-10,
|
|
|
|
|
20230102,6520,6680,8240,6300,3075550,21906023080,00,0.00,N,5,-160,
|
|
|
|
|
20221226,6680,6680,6750,6490,90051,594178540,00,0.00,N,3,0,
|
|
|
|
|
20221219,6680,6870,6960,6580,124313,840180840,00,0.00,N,5,-200,
|
|
|
|
|
20221212,6880,6750,7050,6700,212974,1477047820,00,0.00,N,2,130,
|
|
|
|
|
20221205,6750,6700,6800,6570,82263,547998900,00,0.00,N,2,60,
|
|
|
|
|
20221128,6690,6700,6810,6570,91544,612929090,00,0.00,N,2,30,
|
|
|
|
|
20221121,6660,6590,6680,6480,96767,636478060,00,0.00,N,2,60,
|
|
|
|
|
20221114,6600,6600,6910,6550,146900,983635480,00,0.00,N,3,0,
|
|
|
|
|
20221107,6600,6540,6690,6510,111799,735722410,00,0.00,N,3,0,
|
|
|
|
|
20221031,6600,6650,6730,6460,95373,629899360,00,0.00,N,5,-110,
|
|
|
|
|
20221024,6710,6580,6790,6360,189116,1238455390,00,0.00,N,2,120,
|
|
|
|
|
20221017,6590,6670,7140,6220,265080,1754079560,00,0.00,N,5,-220,
|
|
|
|
|
20221011,6810,6810,7080,6550,91542,622841190,00,0.00,N,5,-20,
|
|
|
|
|
20221004,6830,6540,7220,6340,208036,1395374880,00,0.00,N,2,290,
|
|
|
|
|
20220926,6540,7240,7260,6190,263045,1769339010,00,0.00,N,5,-710,
|
|
|
|
|
20220919,7250,7370,7390,7110,106090,768869380,00,0.00,N,5,-130,
|
|
|
|
|
20220913,7380,7330,7570,7200,152536,1120829190,00,0.00,N,3,0,
|
|
|
|
|
20220905,7380,7330,7420,7220,66199,485016840,00,0.00,N,5,-30,
|
|
|
|
|
20220829,7410,7290,8120,7220,448395,3386301560,00,0.00,N,5,-170,
|
|
|
|
|
20220822,7580,7790,7820,7310,213035,1602155940,00,0.00,N,5,-280,
|
|
|
|
|
20220816,7860,7990,8830,7850,749388,6237198440,00,0.00,N,5,-210,
|
|
|
|
|
20220808,8070,8100,8230,7920,105083,845813540,00,0.00,N,5,-30,
|
|
|
|
|
20220801,8100,7820,8100,7740,156320,1244098180,00,0.00,N,2,280,
|
|
|
|
|
20220725,7820,7870,8010,7800,111311,880329290,00,0.00,N,5,-80,
|
|
|
|
|
20220718,7900,7800,8020,7700,180446,1418962980,00,0.00,N,2,120,
|
|
|
|
|
20220711,7780,7870,8060,7610,136847,1067207040,00,0.00,N,5,-80,
|
|
|
|
|
20220704,7860,7440,7910,7300,160021,1224354040,00,0.00,N,2,340,
|
|
|
|
|
20220627,7520,7470,7570,7320,164783,1228455650,00,0.00,N,2,90,
|
|
|
|
|
20220620,7430,8000,8080,7150,381920,2903961230,00,0.00,N,5,-300,
|
|
|
|
|
20220613,7730,7840,7840,7400,207416,1581883330,00,0.00,N,5,-160,
|
|
|
|
|
20220607,7890,7950,8100,7760,83711,658211510,00,0.00,N,5,-30,
|
|
|
|
|
20220530,7920,7940,8010,7840,132017,1044964280,00,0.00,N,5,-10,
|
|
|
|
|
20220523,7930,8010,8030,7880,111855,889022790,00,0.00,N,5,-50,
|
|
|
|
|
20220516,7980,7930,8100,7740,88538,704811630,00,0.00,N,5,-20,
|
|
|
|
|
20220509,8000,8100,8120,7660,152031,1202347510,00,0.00,N,5,-100,
|
|
|
|
|
20220502,8100,8340,8410,8080,133522,1099539660,00,0.00,N,5,-300,
|
|
|
|
|
20220425,8400,8440,8440,7780,201758,1661734130,00,0.00,N,5,-110,
|
|
|
|
|
20220418,8510,8770,9010,8500,246005,2147313860,00,0.00,N,5,-260,
|
|
|
|
|
20220411,8770,8590,8830,8420,213915,1840829010,00,0.00,N,2,240,
|
|
|
|
|
20220404,8530,8910,9040,8430,427357,3757126860,00,0.00,N,5,-380,
|
|
|
|
|
20220328,8910,8300,9140,8230,1864870,16235370890,00,0.00,N,2,620,
|
|
|
|
|
20220321,8290,7940,9200,7870,1215061,10286050830,00,0.00,N,2,420,
|
|
|
|
|
20220314,7870,8070,8400,7830,284671,2274170730,00,0.00,N,5,-170,
|
|
|
|
|
20220307,8040,8260,8300,7930,182239,1471751730,00,0.00,N,5,-260,
|
|
|
|
|
20220228,8300,8290,8470,8180,406022,3373207980,00,0.00,N,5,-60,
|
|
|
|
|
20220221,8360,7940,9690,7500,2833239,25013460300,00,0.00,N,2,350,
|
|
|
|
|
20220214,8010,7780,8100,7770,145454,1151384090,00,0.00,N,3,0,
|
|
|
|
|
20220207,8010,8130,8200,7950,130785,1058594630,00,0.00,N,5,-110,
|
|
|
|
|
20220203,8120,8010,8250,8010,66661,541931520,00,0.00,N,2,120,
|
|
|
|
|
20220124,8000,8010,8430,7440,364303,2877741690,00,0.00,N,5,-140,
|
|
|
|
|
20220117,8140,8330,8380,7980,208121,1693192560,00,0.00,N,5,-240,
|
|
|
|
|
20220110,8380,8480,8700,8130,271968,2274601520,00,0.00,N,5,-100,
|
|
|
|
|
20220103,8480,8330,8820,8220,409680,3484486500,00,0.00,N,2,100,
|
|
|
|
|
20211227,8380,8280,8490,8220,266364,2228695010,00,0.00,N,2,150,
|
|
|
|
|
20211220,8230,8050,8380,8040,194625,1592929730,00,0.00,N,2,170,
|
|
|
|
|
20211213,8060,8140,8700,8030,642567,5341791660,00,0.00,N,5,-100,
|
|
|
|
|
20211206,8160,8120,8480,7950,386403,3181284720,00,0.00,N,5,-60,
|
|
|
|
|
20211129,8220,7910,8280,7550,308957,2484609030,00,0.00,N,5,-10,
|
|
|
|
|
20211122,8230,8200,8700,7920,521129,4299049640,00,0.00,N,2,30,
|
|
|
|
|
20211115,8200,8600,8710,8180,307017,2569379610,00,0.00,N,5,-310,
|
|
|
|
|
20211108,8510,8780,8830,8400,289775,2482420470,00,0.00,N,5,-220,
|
|
|
|
|
20211101,8730,8900,9000,8670,315146,2792783010,00,0.00,N,5,-170,
|
|
|
|
|
20211025,8900,9150,9190,8870,395992,3562310160,00,0.00,N,5,-240,
|
|
|
|
|
20211018,9140,9500,9500,9110,267745,2494910750,00,0.00,N,5,-360,
|
|
|
|
|
20211012,9500,9390,9500,9140,206296,1925415720,00,0.00,N,2,50,
|
|
|
|
|
20211005,9450,9660,9690,8980,400699,3729824200,00,0.00,N,5,-340,
|
|
|
|
|
20210927,9790,10400,10400,9680,603493,6012414170,00,0.00,N,5,-610,
|
|
|
|
|
20210923,10400,10650,10700,10300,232427,2425355450,00,0.00,N,5,-350,
|
|
|
|
|
20210913,10750,10650,10950,10300,683868,7208369400,00,0.00,N,3,0,
|
|
|
|
|
20210906,10750,10900,11600,10650,1512257,16838282300,00,0.00,N,2,50,
|
|
|
|
|
20210830,10700,10700,10900,10100,986460,10404258750,00,0.00,N,2,100,
|
|
|
|
|
20210823,10600,9900,10700,9690,967045,9945329420,00,0.00,N,2,1000,
|
|
|
|
|
20210817,9600,10150,10150,9290,421425,4071863400,00,0.00,N,5,-500,
|
|
|
|
|
20210809,10100,10250,10900,9870,1279436,13434118280,00,0.00,N,3,0,
|
|
|
|
|
20210802,10100,9720,10250,9570,488604,4836851320,00,0.00,N,2,480,
|
|
|
|
|
20210726,9620,10100,10150,9350,809770,7833050510,00,0.00,N,5,-480,
|
|
|
|
|
20210719,10100,10200,10250,10050,396772,4008863950,00,0.00,N,5,-150,
|
|
|
|
|
20210712,10250,10100,10500,10100,346045,3550957600,00,0.00,N,2,100,
|
