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
|
|
|
20250407,8300,8700,8700,7990,72708,600963625,00,0.00,N,5,-300,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8600,8510,8770,8310,87004,741560330,00,0.00,N,2,90,
|
2025-03-31 01:35:39 +09:00
|
|
|
20250324,8510,8790,8960,8480,124949,1080044990,00,0.00,N,5,-280,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8790,9100,9100,8620,113831,1007762775,00,0.00,N,5,-300,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,9090,9050,9090,8710,94266,839329525,00,0.00,N,2,70,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,9020,8790,9180,8770,134972,1221555005,00,0.00,N,2,20,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,9000,9080,9200,8890,168167,1515753870,00,0.00,N,5,-120,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,9120,9360,9620,9050,254878,2381853860,00,0.00,N,5,-280,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,9400,9060,9630,8940,436508,4080579380,00,0.00,N,2,350,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,9050,8950,9320,8700,230580,2076893480,00,0.00,N,2,170,
|
|
|
|
|
20250131,8880,9100,9150,8850,33967,302879830,00,0.00,N,5,-240,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,9120,9460,9460,9010,190689,1762754080,00,0.00,N,5,-180,
|
|
|
|
|
20250113,9300,9120,9400,9010,258685,2387655620,00,0.00,N,2,150,
|
|
|
|
|
20250106,9150,9000,9200,8950,166349,1507195140,00,0.00,N,2,200,
|
|
|
|
|
20241230,8950,8660,9000,8660,71690,634733520,00,0.00,N,2,160,
|
|
|
|
|
20241223,8790,9350,9350,8700,186718,1689782200,00,0.00,N,5,-560,
|
|
|
|
|
20241216,9350,9090,10610,8990,1777714,17310950290,00,0.00,N,2,260,
|
|
|
|
|
20241209,9090,8550,9110,7920,351878,3017807600,00,0.00,N,2,540,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8550,9950,10040,8190,474291,4304470860,00,0.00,N,5,-1400,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,9950,10450,10850,9880,1197143,12511146260,00,0.00,N,5,-70,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10020,10160,10680,9390,1407811,14092184540,00,0.00,N,5,-350,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10370,9320,11970,8770,5743789,62030136270,00,0.00,N,2,1060,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9310,9000,9620,8800,212930,1974503380,00,0.00,N,2,430,
|
|
|
|
|
20241028,8880,9290,9310,8750,146784,1324975330,00,0.00,N,5,-100,
|
|
|
|
|
20241021,8980,9050,9380,8660,114830,1039964210,00,0.00,N,5,-80,
|
|
|
|
|
20241014,9060,9290,9320,9000,106959,978828620,00,0.00,N,5,-190,
|
|
|
|
|
20241007,9250,9270,9590,9220,95592,893891290,00,0.00,N,5,-20,
|
|
|
|
|
20240930,9270,9800,9880,9220,98475,934659820,00,0.00,N,5,-530,
|
|
|
|
|
20240923,9800,10390,10390,9780,202032,2029442180,00,0.00,N,5,-400,
|
|
|
|
|
20240919,10200,10360,10580,10020,92160,940658010,00,0.00,N,5,-160,
|
|
|
|
|
20240909,10360,9270,10590,9010,244718,2430759740,00,0.00,N,2,860,
|
|
|
|
|
20240902,9500,10810,10900,9500,392806,4018403070,00,0.00,N,5,-1240,
|
|
|
|
|
20240826,10740,10950,12890,10010,5772346,67120386430,00,0.00,N,2,740,
|
|
|
|
|
20240819,10000,9870,10730,9660,441055,4513236480,00,0.00,N,2,130,
|
|
|
|
|
20240812,9870,9840,9980,9270,128188,1251575130,00,0.00,N,2,40,
|
|
|
|
|
20240805,9830,9610,9830,8500,392577,3634730310,00,0.00,N,2,100,
|
|
|
|
|
20240729,9730,10450,10840,9680,514591,5305441670,00,0.00,N,5,-770,
|
|
|
|
|
20240722,10500,11320,11680,10010,783977,8456756990,00,0.00,N,5,-700,
|
|
|
|
|
20240715,11200,11610,12980,10920,2205608,26482884160,00,0.00,N,5,-420,
|
|
|
|
|
20240708,11620,11880,13640,11200,1937334,24245366810,00,0.00,N,5,-90,
|
|
|
|
|
20240701,11710,13780,13790,11340,1455038,18098216770,00,0.00,N,5,-1990,
|
|
|
|
|
20240624,13700,14030,15240,13220,5678854,81840491410,00,0.00,N,5,-390,
|
|
|
|
|
20240617,14090,12020,16110,11010,13829362,192594693560,00,0.00,N,2,1890,
|
|
|
|
|
20240610,12200,9730,15240,9500,16138282,212707192330,00,0.00,N,2,2500,
|
|
|
|
|
20240603,9700,8920,12100,8750,3603608,37998717150,00,0.00,N,2,780,
|
|
|
|
|
20240527,8920,8370,10860,8250,3745014,36779521860,00,0.00,N,2,650,
|
|
|
|
|
20240520,8270,8390,8590,8200,62926,524026910,00,0.00,N,5,-110,
|
|
|
|
|
20240513,8380,8330,8440,8250,25538,213275030,00,0.00,N,2,50,
|
|
|
|
|
20240507,8330,8400,8470,8260,65033,543308320,00,0.00,N,5,-70,
|
|
|
|
|
20240429,8400,8180,8500,8180,58082,486869370,00,0.00,N,2,130,
|
|
|
|
|
20240422,8270,8320,8550,8200,50893,425077460,00,0.00,N,5,-90,
|
|
|
|
|
20240415,8360,8590,8660,8170,63984,534312160,00,0.00,N,5,-240,
|
|
|
|
|
20240408,8600,8920,8940,8480,101837,882407710,00,0.00,N,5,-320,
|
|
|
|
|
20240401,8920,8990,9120,8900,72008,647341540,00,0.00,N,5,-20,
|
|
|
|
|
20240325,8940,9180,9180,8890,112560,1012384240,00,0.00,N,5,-240,
|
|
|
|
|
20240318,9180,9470,9490,9020,127841,1174714020,00,0.00,N,5,-290,
|
|
|
|
|
20240311,9470,9140,9650,8930,150582,1391617030,00,0.00,N,2,330,
|
|
|
|
|
20240304,9140,9430,9550,8800,151632,1405046490,00,0.00,N,5,-490,
|
|
|
|
|
20240226,9630,9910,9980,9600,90567,881536670,00,0.00,N,5,-280,
|
|
|
|
|
20240219,9910,10110,10240,9910,110135,1105459080,00,0.00,N,5,-200,
|
|
|
|
|
20240213,10110,9720,10190,9660,118612,1186348010,00,0.00,N,2,470,
|
|
|
|
|
20240205,9640,9900,9960,9560,86854,842154180,00,0.00,N,5,-260,
|
|
|
|
|
20240129,9900,9390,10700,9350,462076,4638880240,00,0.00,N,2,510,
|
|
|
|
|
20240122,9390,9980,10080,8800,329886,3064168030,00,0.00,N,5,-730,
|
|
|
|
|
20240115,10120,10760,10810,10030,190523,1966168460,00,0.00,N,5,-650,
|
|
|
|
|
20240108,10770,10730,11010,10620,174328,1885692450,00,0.00,N,2,50,
|
|
|
|
|
20240102,10720,11440,11440,10700,391758,4296545450,00,0.00,N,5,-830,
|
|
|
|
|
20231226,11550,11770,11880,11440,190929,2211983690,00,0.00,N,5,-200,
|
|
|
|
|
20231218,11750,12280,12280,11610,515149,6124530980,00,0.00,N,5,-570,
|
|
|
|
|
20231211,12320,12650,13090,11990,743634,9222233350,00,0.00,N,5,-430,
|
|
|
|
|
20231204,12750,14030,14310,12550,2053676,27048044700,00,0.00,N,5,-1730,
|
|
|
|
|
20231127,14480,12260,15400,11740,7962523,113020086330,00,0.00,N,2,2210,
|
|
|
|
|
20231120,12270,11710,12760,11710,442788,5415094380,00,0.00,N,2,530,
|
|
|
|
|
20231113,11740,12080,12390,11370,468036,5572075670,00,0.00,N,5,-390,
|
|
|
|
|
20231106,12130,13150,13680,11980,1040760,13619752210,00,0.00,N,5,-960,
|
|
|
|
|
20231030,13090,13150,13280,12490,1352443,17431200350,00,0.00,N,5,-280,
|
|
|
|
|
20231023,13370,11900,17770,11350,22890653,357652212770,00,0.00,N,2,1840,
|
|
|
|
|
20231016,11530,11370,12870,10510,940187,11036780790,00,0.00,N,2,50,
|
|
|
|
|
20231010,11480,11790,11990,11270,160756,1860168980,00,0.00,N,5,-420,
|
|
|
|
|
20231004,11900,11800,12200,11500,172412,2033751910,00,0.00,N,2,370,
|
|
|
|
|
20230925,11530,12200,12360,11320,129174,1527179200,00,0.00,N,5,-880,
|
|
|
|
|
20230918,12410,13200,13550,12080,863517,11204132820,00,0.00,N,5,-550,
|
|
|
|
|
20230911,12960,12380,13000,12010,372323,4669315360,00,0.00,N,2,760,
|
|
|
|
|
20230904,12200,12730,13260,12050,989792,12591679930,00,0.00,N,5,-360,
|
|
|
|
|
20230828,12560,11080,13220,11080,1721788,21488382300,00,0.00,N,2,1470,
|
|
|
|
|
20230821,11090,11000,11350,11000,100691,1124857410,00,0.00,N,5,-10,
|
|
|
|
|
20230814,11100,12110,12160,11040,219619,2526844100,00,0.00,N,5,-1130,
|
|
|
|
|
20230807,12230,12250,12450,11910,192441,2336513610,00,0.00,N,5,-20,
|
|
|
|
|
20230731,12250,12070,12730,12040,231683,2866484750,00,0.00,N,2,200,
|
|
|
|
|
20230724,12050,13350,13850,11830,498256,6324836820,00,0.00,N,5,-1300,
|
|
|
|
|
20230717,13350,14100,14110,13150,298658,4073040480,00,0.00,N,5,-150,
|
|
|
|
|
20230710,13500,13700,14200,13500,254418,3493719640,00,0.00,N,5,-200,
|
|
|
|
|
20230703,13700,13800,14560,13490,351397,4896273950,00,0.00,N,5,-10,
|
|
|
|
|
20230626,13710,14170,14630,13520,237420,3335495790,00,0.00,N,5,-450,
|
|
|
|
|
20230619,14160,14170,15500,14090,835141,12276106730,00,0.00,N,2,130,
|
|
|
|
|
20230612,14030,14340,14860,13890,230864,3300932050,00,0.00,N,5,-310,
|
|
|
|
|
20230605,14340,14030,14780,14030,123000,1768606890,00,0.00,N,2,280,
|
|
|
|
|
20230530,14060,14240,14300,13960,123963,1748589270,00,0.00,N,5,-180,
|
|
|
|
|
20230522,14240,14300,15180,14200,458191,6714031600,00,0.00,N,5,-150,
|
|
|
|
|
20230515,14390,14000,14690,13600,248137,3496398000,00,0.00,N,2,390,
|
|
|
|
|
20230508,14000,14710,15040,13830,336971,4857683990,00,0.00,N,5,-670,
|
|
|
|
|
20230502,14670,14000,16200,13800,967026,14766666030,00,0.00,N,2,670,
|
|
|
|
|
20230424,14000,14930,15210,13860,331686,4763961730,00,0.00,N,5,-910,
|
|
|
|
|
20230417,14910,16060,16240,14400,485093,7515090290,00,0.00,N,5,-1080,
|
|
|
|
|
20230410,15990,15250,16300,14540,634839,9786665970,00,0.00,N,2,710,
|
|
|
|
|
20230403,15280,14250,16840,13950,1667157,26269360040,00,0.00,N,2,1040,
|
|
|
|
|
20230327,14240,14400,14600,13470,500891,7033495610,00,0.00,N,5,-160,
|
|
|
|
|
20230320,14400,14310,15300,14140,318340,4616872070,00,0.00,N,5,-220,
|
|
|
|
|
20230313,14620,14660,14990,14090,453482,6542878500,00,0.00,N,5,-370,
|
|
|
|
|
20230306,14990,16440,16480,14990,439104,6915085260,00,0.00,N,5,-1450,
|
|
|
|
|
20230227,16440,16620,16940,16190,426364,7044680440,00,0.00,N,5,-10,
|
|
|
|
|
20230220,16450,16560,17350,16310,733886,12303894490,00,0.00,N,5,-260,
|
|
|
|
|
20230213,16710,16500,16870,16080,647787,10639028300,00,0.00,N,3,0,
|
|
|
|
|
20230206,16710,17800,18850,16700,2538011,46057312110,00,0.00,N,5,-1060,
|
|
|
|
|
20230130,17770,17929,19980,15900,5513791,100063443870,00,0.00,N,5,-159,
|
|
|
|
|
20230125,17929,17929,17929,17929,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230116,17929,17929,17929,17929,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230109,17929,17929,17929,17929,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230102,17929,17929,17929,17929,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221226,17929,18408,18886,17643,930105,16947546200,00,0.00,N,5,-670,
|
|
|
|
|
20221219,18599,19220,21037,18073,2815303,54967181050,00,0.00,N,5,-813,
|
|
|
|
|
20221212,19412,22376,22424,19125,2672971,55661145800,00,0.00,N,5,-3155,
|
|
|
|
|
20221205,22567,24671,25197,21898,2493803,58541203600,00,0.00,N,5,-2295,
|
|
|
|
|
20221128,24862,27349,29405,24719,13853008,376291306900,00,0.00,N,5,-2582,
|
|
|
|
|
20221121,27444,19746,28448,18695,18431361,443249053650,00,0.00,N,2,9132,
|
|
|
|
|
20221114,18312,22185,22615,18121,4340584,87053682900,00,0.00,N,5,-4208,
|
|
|
|
|
20221107,22520,19268,25341,19125,21061208,454000103400,00,0.00,N,2,4973,
|
|
|
|
|
20221031,17547,12622,19603,12479,11103972,191971687000,00,0.00,N,2,4973,
|
|
|
|
|
20221024,12574,13865,14678,12479,292338,3924562550,00,0.00,N,5,-1196,
|
|
|
|
|
20221017,13770,12813,14200,12813,305161,4109685950,00,0.00,N,2,478,
|
|
|
|
|
20221011,13292,13961,14152,12431,244313,3166739900,00,0.00,N,5,-765,
|
|
|
|
|
20221004,14057,14439,15013,13674,115765,1635814000,00,0.00,N,5,-334,
|
|
|
|
|
20220926,14391,15730,15826,13722,289065,4224264750,00,0.00,N,5,-1626,
|
|
|
|
|
20220919,16017,17117,17164,15826,157705,2620231900,00,0.00,N,5,-1100,
|
|
|
|
|
20220913,17117,17260,17499,16830,209345,3576820450,00,0.00,N,5,-47,
|
|
|
|
|
20220905,17164,16878,20225,16878,1861829,34530280900,00,0.00,N,5,-96,
|
|
|
|
|
20220829,17260,17117,17690,17021,180029,3102241950,00,0.00,N,5,-287,
|
|
|
|
|
20220822,17547,17786,17882,16830,192614,3324712300,00,0.00,N,5,-191,
|
|
|
|
|
20220816,17738,18169,18264,17260,141310,2506590350,00,0.00,N,5,-335,
|
|
|
|
|
20220808,18073,17690,18312,17404,229611,4086027950,00,0.00,N,2,383,
|
|
|
|
|
20220801,17690,18695,18695,17260,294937,5272877300,00,0.00,N,5,-1052,
|
|
|
|
|
20220725,18742,17212,18886,16639,515745,9079955550,00,0.00,N,2,1386,
|
|
|
|
|
20220718,17356,14343,21898,14343,2439455,45782682650,00,0.00,N,2,3108,
|
|
|
|
|
20220711,14248,15109,15300,14248,63008,923036300,00,0.00,N,5,-861,
|
|
|
|
|
20220704,15109,15109,15491,14200,101251,1497823100,00,0.00,N,3,0,
|
|
|
|
|
20220627,15109,14917,15969,14774,161526,2485051900,00,0.00,N,2,431,
|
|
|
|
|
20220620,14678,16160,16208,13339,251242,3634614250,00,0.00,N,5,-1482,
|
|
|
|
|
20220613,16160,18169,18169,15874,160958,2719789250,00,0.00,N,5,-2200,
|
|
|
|
|
20220607,18360,19125,19173,18216,72299,1339857050,00,0.00,N,5,-717,
|
|
|
|
|
20220530,19077,18312,19412,18312,71216,1345979450,00,0.00,N,2,813,
|
|
|
|
|
20220523,18264,18695,18742,18169,61712,1133254200,00,0.00,N,5,-431,
|
|
|
|
|
20220516,18695,19125,19268,18264,77572,1454015000,00,0.00,N,5,-239,
|
|
|
|
|
20220509,18934,20416,20416,18264,105836,2007634500,00,0.00,N,5,-1291,
|
|
|
|
|
20220502,20225,20177,20750,19746,99837,2024126600,00,0.00,N,3,0,
|
|
|
|
|
20220425,20225,19077,20272,18551,159618,3086367700,00,0.00,N,2,813,
|
|
|
|
|
20220418,19412,19746,19985,19268,130412,2541987900,00,0.00,N,5,-382,
|
|
|
|
|
20220411,19794,21085,21085,19507,183729,3704144300,00,0.00,N,5,-1387,
|
|
|
|
|
20220404,21181,21133,21563,20272,143882,3010949800,00,0.00,N,3,0,
|
|
|
|
|
20220328,21181,21659,21659,20750,175184,3705737750,00,0.00,N,5,-287,
|
|
|
|
|
20220321,21468,22328,22424,21229,231469,5026086650,00,0.00,N,5,-573,
|
|
|
|
|
20220314,22041,21946,22759,20894,416595,9145218900,00,0.00,N,2,334,
|
|
|
|
|
20220307,21707,20559,22089,19699,271281,5662081850,00,0.00,N,2,1148,
|
|
|
|
|
20220228,20559,19220,20846,19029,241536,4897687200,00,0.00,N,2,1339,
|
|
|
|
|
20220221,19220,18742,19699,18742,156545,3015678950,00,0.00,N,5,-96,
|
|
|
|
|
20220214,19316,18647,19794,17882,204252,3817438950,00,0.00,N,2,335,
|
|
|
|
|
20220207,18981,19077,19890,18216,165084,3146905650,00,0.00,N,5,-96,
|
|
|
|
|
20220203,19077,18695,19173,18360,62660,1176443050,00,0.00,N,2,908,
|
|
|
|
|
20220124,18169,19938,19938,16734,390716,7038810000,00,0.00,N,5,-1816,
|
|
|
|
|
20220117,19985,21802,21802,19794,218894,4515137600,00,0.00,N,5,-1913,
|
|
|
|
|
20220110,21898,22902,23428,21659,254520,5736576150,00,0.00,N,5,-908,
|
|
|
|
|
20220103,22806,21611,23476,21611,301624,6769844400,00,0.00,N,2,1195,
|
|
|
|
|
20211227,21611,21133,21659,20750,184889,3914688400,00,0.00,N,2,382,
|
|
|
|
|
20211220,21229,21468,22376,20846,354390,7750426150,00,0.00,N,5,-143,
|
|
|
|
|
20211213,21372,22137,22567,20798,225147,4830532250,00,0.00,N,5,-765,
|
|
|
|
|
20211206,22137,21420,22711,21372,198438,4381490550,00,0.00,N,2,717,
|
|
|
|
|
20211129,21420,21037,21659,19603,403345,8369038700,00,0.00,N,5,-287,
|
|
|
|
|
20211122,21707,23667,23667,21707,274038,6231368000,00,0.00,N,5,-1960,
|
|
|
|
|
20211115,23667,24432,24719,23141,356568,8495564050,00,0.00,N,5,-383,
|
|
|
|
|
20211108,24050,23619,24767,22998,333017,7971720250,00,0.00,N,2,622,
|
|
|
|
|
20211101,23428,25054,25054,23285,441161,10554874350,00,0.00,N,5,-1434,
|
|
|
|
|
20211025,24862,24432,26297,24432,362812,9221740800,00,0.00,N,2,430,
|
|
|
|
|
20211018,24432,27157,27205,24336,461181,11885105900,00,0.00,N,5,-2630,
|
|
|
|
|
20211012,27062,25436,27827,25149,484231,12994982400,00,0.00,N,2,1530,
|
|
|
|
|
20211005,25532,26727,27683,24767,684856,17938277800,00,0.00,N,5,-1625,
|
|
|
|
|
20210927,27157,28305,32178,27014,2251586,66698586150,00,0.00,N,5,-1387,
|
|
|
|
|
20210923,28544,28401,30026,27444,841743,24266027750,00,0.00,N,5,-191,
|
|
|
|
|
20210913,28735,27492,29644,25675,2338500,64290870850,00,0.00,N,2,908,
|
|
|
|
|
20210906,27827,22567,30122,22233,5329057,143220663750,00,0.00,N,2,5833,
|
|
|
|
|
20210830,21994,22472,22854,21611,708293,15706949100,00,0.00,N,2,1626,
|
|
|
|
|
20210823,20368,19555,20559,19268,335432,6710431250,00,0.00,N,2,813,
|
|
|
|
|
20210817,19555,21563,21850,19125,340959,6951825700,00,0.00,N,5,-2343,
|
|
|
|
|
20210809,21898,23046,23667,21276,397859,8975448650,00,0.00,N,5,-1195,
|
|
|
|
|
20210802,23093,23380,23715,22281,377006,8658350900,00,0.00,N,5,-96,
|
|
|
|
|
20210726,23189,23763,24097,22663,524068,12294459350,00,0.00,N,5,-191,
|
|
|
|
|
20210719,23380,22328,23476,21563,347355,7844094850,00,0.00,N,2,860,
|
|
|
|
|
20210712,22520,22137,22806,21802,291514,6480139800,00,0.00,N,2,479,
|
