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
|
|
|
20250407,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250324,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241209,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241007,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240930,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240122,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240115,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240108,10760,10760,10760,10760,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20240102,10760,10759,10760,10759,0,0,00,0.00,N,2,1,
|
|
|
|
|
20231226,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231218,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231211,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231204,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20230904,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230515,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230508,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230502,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,10759,10759,10759,10759,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230403,10759,8734,10895,8689,596433,5845348859,00,0.00,N,2,1845,
|
|
|
|
|
20230327,8914,9229,9409,8328,496555,4440440501,00,0.00,N,5,-315,
|
|
|
|
|
20230320,9229,11030,11750,8824,434315,4285165151,00,0.00,N,5,-1846,
|
|
|
|
|
20230313,11075,11480,11930,10174,186000,2032060117,00,0.00,N,5,-540,
|
|
|
|
|
20230306,11615,13641,14316,10579,1149517,14460564665,00,0.00,N,5,-1981,
|
|
|
|
|
20230227,13596,14586,14766,13281,270258,3766917878,00,0.00,N,5,-1260,
|
|
|
|
|
20230220,14856,17513,17513,14406,407155,6468624175,00,0.00,N,5,-2657,
|
|
|
|
|
20230213,17513,17783,18098,17152,63408,1107706516,00,0.00,N,5,-270,
|
|
|
|
|
20230206,17783,18458,18503,17738,91866,1669550163,00,0.00,N,5,-630,
|
|
|
|
|
20230130,18413,17603,18998,17423,162565,2955179771,00,0.00,N,2,675,
|
|
|
|
|
20230125,17738,17288,18098,17288,56122,995963516,00,0.00,N,2,450,
|
|
|
|
|
20230116,17288,18638,18998,17152,121686,2178262950,00,0.00,N,5,-1350,
|
|
|
|
|
20230109,18638,17783,19313,17648,143791,2658035524,00,0.00,N,2,990,
|
|
|
|
|
20230102,17648,18728,19449,17017,214576,3864377245,00,0.00,N,5,-1395,
|
|
|
|
|
20221226,19043,20439,20439,18548,127833,2505753340,00,0.00,N,5,-1261,
|
|
|
|
|
20221219,20304,22690,23050,19854,223502,4796329937,00,0.00,N,5,-2386,
|
|
|
|
|
20221212,22690,24041,25256,22105,537294,12767709381,00,0.00,N,5,-720,
|
|
|
|
|
20221205,23410,23906,26517,23140,815839,19909833639,00,0.00,N,3,0,
|
|
|
|
|
20221128,23410,32505,34666,23185,1106821,29245207921,00,0.00,N,5,-8734,
|
|
|
|
|
20221121,32144,30884,37367,29533,498002,16477715313,00,0.00,N,2,1890,
|
|
|
|
|
20221114,30254,24761,31919,24761,362319,10432152122,00,0.00,N,2,5358,
|
|
|
|
|
20221107,24896,23635,24986,22960,72274,1737195016,00,0.00,N,2,1576,
|
|
|
|
|
20221031,23320,23545,25887,22960,62922,1515474842,00,0.00,N,5,-225,
|
|
|
|
|
20221024,23545,23410,23861,21655,34453,785319828,00,0.00,N,2,810,
|
|
|
|
|
20221017,22735,21835,25031,21745,100562,2396311416,00,0.00,N,2,45,
|
|
|
|
|
20221011,22690,21474,23996,19629,124220,2716837294,00,0.00,N,2,540,
|
|
|
|
|
20221004,22150,22195,23590,21474,41524,927503118,00,0.00,N,5,-45,
|
|
|
|
|
20220926,22195,22420,23816,19358,189413,4079247709,00,0.00,N,5,-1215,
|
|
|
|
|
20220919,23410,26697,26877,23095,59141,1473049524,00,0.00,N,5,-3287,
|
|
|
|
|
20220913,26697,27507,28318,26427,26996,739714374,00,0.00,N,5,-720,
|
|
|
|
|
20220905,27417,27732,28453,27102,26804,743040226,00,0.00,N,5,-631,
|
|
|
|
|
20220829,28048,30164,30254,27957,42724,1240673979,00,0.00,N,5,-2341,
|
|
|
|
|
20220822,30389,31289,31514,29758,47379,1445649809,00,0.00,N,5,-990,
|
|
|
|
|
20220816,31379,32775,33675,31019,43083,1387006982,00,0.00,N,5,-1126,
|
|
|
|
|
20220808,32505,33360,33990,32234,46311,1520170339,00,0.00,N,5,-1080,
|
|
|
|
|
20220801,33585,33765,34170,30929,47179,1567030455,00,0.00,N,5,-315,
|
|
|
|
|
20220725,33900,34170,34486,33270,31295,1060180449,00,0.00,N,3,0,
|
|
|
|
|
20220718,33900,32415,36692,31964,118719,4164719140,00,0.00,N,2,1846,
|
|
|
|
|
20220711,32054,32370,33045,30659,32336,1029022605,00,0.00,N,5,-316,
|
|
|
|
|
20220704,32370,31514,32775,30164,28577,905592813,00,0.00,N,2,901,
|
|
|
|
|
20220627,31469,33540,34936,30974,42709,1420241474,00,0.00,N,5,-1306,
|
|
|
|
|
20220620,32775,36016,36782,29533,93695,3059062432,00,0.00,N,5,-3781,
|
|
|
|
|
20220613,36556,40743,40743,34936,98476,3629983895,00,0.00,N,5,-4368,
|
|
|
|
|
20220607,40924,43535,43940,40698,36070,1508427218,00,0.00,N,5,-2611,
|
|
|
|
|
20220530,43535,42499,45921,42499,59994,2652035220,00,0.00,N,2,1081,
|
|
|
|
|
20220523,42454,45471,45921,40068,145424,6186744510,00,0.00,N,5,-3242,
|
|
|
|
|
20220516,45696,45471,47046,44930,37577,1719124784,00,0.00,N,2,225,
|
|
|
|
|
20220509,45471,49973,49973,45020,59347,2775713785,00,0.00,N,5,-4502,
|
|
|
|
|
20220502,49973,50198,51548,49072,37694,1895197800,00,0.00,N,5,-675,
|
|
|
|
|
20220425,50648,51548,51548,48622,79717,3976706840,00,0.00,N,5,-1576,
|
|
|
|
|
20220418,52224,57401,57401,51774,102157,5575541065,00,0.00,N,5,-5177,
|
|
|
|
|
20220411,57401,55825,58752,51548,133980,7367220955,00,0.00,N,2,2476,
|
|
|
|
|
20220404,54925,57626,61003,54025,205606,11993519515,00,0.00,N,5,-2701,
|
|
|
|
|
20220328,57626,54025,65280,52899,505564,29994589430,00,0.00,N,2,3601,
|
|
|
|
|
20220321,54025,53349,54700,52674,72491,3890281560,00,0.00,N,2,676,
|
|
|
|
|
20220314,53349,53349,54250,51323,51257,2709705045,00,0.00,N,3,0,
|
|
|
|
|
20220307,53349,52674,53574,51098,32629,1706434480,00,0.00,N,5,-225,
|
|
|
|
|
20220228,53574,51548,54475,51548,29314,1563595615,00,0.00,N,2,2026,
|
|
|
|
|
20220221,51548,54025,54925,49748,58199,3039767005,00,0.00,N,5,-2702,
|
|
|
|
|
20220214,54250,50873,54700,49297,55378,2877880390,00,0.00,N,2,2026,
|
|
|
|
|
20220207,52224,53799,55600,51774,48615,2616484730,00,0.00,N,5,-1350,
|
|
|
|
|
20220203,53574,50648,53574,50648,26450,1386387820,00,0.00,N,2,3601,
|
|
|
|
|
20220124,16650,18675,18750,15525,385058,6464483795,00,0.00,N,5,-2025,
|
|
|
|
|
20220117,18675,20025,20025,17700,345096,6461827940,00,0.00,N,5,-1425,
|
|
|
|
|
20220110,20100,21150,21150,20025,232832,4747284330,00,0.00,N,5,-975,
|
|
|
|
|
20220103,21075,22200,22350,20700,265851,5674887835,00,0.00,N,5,-1050,
|
|
|
|
|
20211227,22125,21600,22425,21225,204762,4456352420,00,0.00,N,2,450,
|
|
|
|
|
20211220,21675,21825,21900,20550,283782,6066541300,00,0.00,N,5,-225,
|
|
|
|
|
20211213,21900,22650,22725,21600,322836,7134484680,00,0.00,N,5,-750,
|
|
|
|
|
20211206,22650,22800,23325,22500,319297,7294542965,00,0.00,N,5,-300,
|
|
|
|
|
20211129,22950,22500,24300,21825,661380,15093479465,00,0.00,N,5,-975,
|
|
|
|
|
20211122,23925,25200,27525,23325,1317558,33783663655,00,0.00,N,5,-1350,
|
|
|
|
|
20211115,25275,25800,26175,24150,742062,18761858035,00,0.00,N,5,-600,
|
|
|
|
|
20211108,25875,25575,28050,24750,1405261,37338206350,00,0.00,N,2,525,
|
|
|
|
|
20211101,25350,28200,29025,25050,1788107,49281380320,00,0.00,N,5,-2400,
|
|
|
|
|
20211025,27750,26475,28350,25650,1786884,48663182680,00,0.00,N,2,1275,
|
|
|
|
|
20211018,26475,23775,28200,23775,4898308,131344999810,00,0.00,N,2,2475,
|
|
|
|
|
20211012,24000,23100,24750,22500,462843,11069567205,00,0.00,N,2,900,
|
|
|
|
|
20211005,1540,1615,1615,1435,6166586,9318294775,00,0.00,N,5,-75,
|
|
|
|
|
20210927,1615,1590,1665,1500,11946764,19153656120,00,0.00,N,2,25,
|
|
|
|
|
20210923,1590,1580,1705,1560,6276651,10180925275,00,0.00,N,3,0,
|
|
|
|
|
20210913,1590,1595,1670,1550,4797519,7716437125,00,0.00,N,5,-5,
|
|
|
|
|
20210906,1595,1655,1720,1530,10485098,17092603800,00,0.00,N,5,-65,
|
|
|
|
|
20210830,1660,1675,1705,1640,3477201,5814036775,00,0.00,N,5,-5,
|
|
|
|
|
20210823,1665,1505,1695,1500,5971414,9774685565,00,0.00,N,2,155,
|
|
|
|
|
20210817,1510,1640,1675,1450,8184516,12925639790,00,0.00,N,5,-135,
|
|
|
|
|
20210809,1645,1835,1835,1625,9407056,16307563625,00,0.00,N,5,-190,
|
|
|
|
|
20210802,1835,1835,1870,1790,4920713,8962788430,00,0.00,N,3,0,
|
|
|
|
|
20210726,1835,1950,1960,1810,6381111,12024449260,00,0.00,N,5,-115,
|
|
|
|
|
20210719,1950,1925,2020,1835,18559533,36144965260,00,0.00,N,2,35,
|
|
|
|
|
20210712,1915,1815,1940,1795,8134264,15289824455,00,0.00,N,2,90,
|
