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
|
|
|
20250407,204,216,219,192,1649827,331106831,00,0.00,N,5,-14,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3,
|
|
|
|
|
20250324,215,218,222,203,1879025,398725195,00,0.00,N,5,-3,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,218,249,257,202,4959442,1126261502,00,0.00,N,5,-31,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,249,230,267,227,5366547,1313538900,00,0.00,N,2,19,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,230,247,253,227,2215215,527847723,00,0.00,N,5,-17,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,247,272,325,237,21894402,6118713007,00,0.00,N,5,-31,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,278,241,330,240,34651408,10356676915,00,0.00,N,2,37,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,241,225,295,225,18445428,5002000754,00,0.00,N,2,14,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,227,238,242,227,855912,198340437,00,0.00,N,5,-11,
|
|
|
|
|
20250131,238,233,255,233,233477,55743697,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,233,261,261,222,1070745,262959819,00,0.00,N,5,-28,
|
|
|
|
|
20250113,261,265,280,243,1679311,438327987,00,0.00,N,5,-4,
|
|
|
|
|
20250106,265,237,337,237,11544608,3432048523,00,0.00,N,2,28,
|
|
|
|
|
20241230,237,227,239,224,284063,65819217,00,0.00,N,2,10,
|
|
|
|
|
20241223,227,224,233,217,488167,109883740,00,0.00,N,2,3,
|
|
|
|
|
20241216,224,222,244,219,1118804,254628398,00,0.00,N,2,2,
|
|
|
|
|
20241209,222,221,230,185,1376869,284774089,00,0.00,N,2,1,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,221,239,244,220,1031043,239301391,00,0.00,N,5,-16,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,237,253,285,236,2320982,592140840,00,0.00,N,5,-16,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,253,249,258,237,506433,125542314,00,0.00,N,2,4,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,249,267,269,238,674018,169310039,00,0.00,N,5,-16,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,265,262,273,256,379821,100958915,00,0.00,N,3,0,
|
|
|
|
|
20241028,265,263,275,241,461026,119961031,00,0.00,N,3,0,
|
|
|
|
|
20241021,265,267,289,260,971803,264560544,00,0.00,N,5,-10,
|
|
|
|
|
20241014,275,276,285,270,222925,61668087,00,0.00,N,5,-2,
|
|
|
|
|
20241007,277,281,285,273,202756,56127668,00,0.00,N,5,-2,
|
|
|
|
|
20240930,279,275,280,273,219662,60596275,00,0.00,N,2,4,
|
|
|
|
|
20240923,275,285,289,271,930150,258007051,00,0.00,N,5,-10,
|
|
|
|
|
20240919,285,287,296,279,475237,137893084,00,0.00,N,5,-2,
|
|
|
|
|
20240909,287,279,299,273,800005,225526222,00,0.00,N,2,8,
|
|
|
|
|
20240902,279,314,330,274,5420602,1617704374,00,0.00,N,5,-30,
|
|
|
|
|
20240826,309,285,388,278,28209802,9978600345,00,0.00,N,2,24,
|
|
|
|
|
20240819,285,298,304,285,365328,108105593,00,0.00,N,5,-13,
|
|
|
|
|
20240812,298,296,299,289,194643,57186246,00,0.00,N,2,3,
|
|
|
|
|
20240805,295,318,318,263,718259,209369701,00,0.00,N,5,-25,
|
|
|
|
|
20240729,320,311,347,311,799677,262481429,00,0.00,N,2,9,
|
|
|
|
|
20240722,311,331,336,300,466680,150201199,00,0.00,N,5,-24,
|
|
|
|
|
20240715,335,349,351,322,299224,99997808,00,0.00,N,2,2,
|
|
|
|
|
20240708,333,335,338,321,242681,80560811,00,0.00,N,5,-2,
|
|
|
|
|
20240701,335,330,345,325,367698,122187094,00,0.00,N,2,3,
|
|
|
|
|
20240624,332,336,359,328,223026,75351599,00,0.00,N,5,-6,
|
|
|
|
|
20240617,338,336,348,327,342421,115089985,00,0.00,N,2,2,
|
|
|
|
|
20240610,336,342,346,335,242073,82426150,00,0.00,N,5,-6,
|
|
|
|
|
20240603,342,347,350,327,300466,102413606,00,0.00,N,5,-5,
|
|
|
|
|
20240527,347,352,355,335,498639,171186788,00,0.00,N,5,-1,
|
|
|
|
|
20240520,348,370,372,347,529369,190559274,00,0.00,N,5,-22,
|
|
|
|
|
20240513,370,371,372,364,334695,123176091,00,0.00,N,3,0,
|
|
|
|
|
20240507,370,376,377,365,250442,92299436,00,0.00,N,5,-1,
|
|
|
|
|
20240429,371,370,375,366,304305,112629085,00,0.00,N,5,-1,
|
|
|
|
|
20240422,372,374,381,366,297634,110499429,00,0.00,N,5,-5,
|
|
|
|
|
20240415,377,373,385,365,502380,186602953,00,0.00,N,5,-10,
|
|
|
|
|
20240408,387,382,387,366,739226,278046261,00,0.00,N,5,-2,
|
|
|
|
|
20240401,389,389,393,385,637441,247598687,00,0.00,N,5,-5,
|
|
|
|
|
20240325,394,396,400,384,1072516,418768955,00,0.00,N,2,5,
|
|
|
|
|
20240318,389,401,406,386,1862168,730889006,00,0.00,N,5,-6,
|
|
|
|
|
20240311,395,445,527,390,43396435,21341694022,00,0.00,N,5,-11,
|
|
|
|
|
20240304,406,414,414,400,210832,86525343,00,0.00,N,3,0,
|
|
|
|
|
20240226,406,415,418,399,196996,79973132,00,0.00,N,5,-10,
|
|
|
|
|
20240219,416,428,438,400,219661,91169339,00,0.00,N,5,-12,
|
|
|
|
|
20240213,428,418,435,410,146278,61508641,00,0.00,N,2,11,
|
|
|
|
|
20240205,417,429,434,406,256884,107689558,00,0.00,N,5,-12,
|
|
|
|
|
20240129,429,405,430,400,279553,115511400,00,0.00,N,2,30,
|
|
|
|
|
20240122,399,408,437,399,321773,131918260,00,0.00,N,5,-9,
|
|
|
|
|
20240115,408,424,424,392,380360,155007666,00,0.00,N,5,-16,
|
|
|
|
|
20240108,424,433,440,408,282655,119021613,00,0.00,N,5,-9,
|
|
|
|
|
20240102,433,437,437,405,142996,60870587,00,0.00,N,2,6,
|
|
|
|
|
20231226,427,439,445,405,240475,99879112,00,0.00,N,5,-12,
|
|
|
|
|
20231218,439,430,446,381,705510,289129166,00,0.00,N,2,9,
|
|
|
|
|
20231211,430,429,440,422,247714,106450242,00,0.00,N,2,1,
|
|
|
|
|
20231204,429,439,447,419,236954,102232692,00,0.00,N,5,-9,
|
|
|
|
|
20231127,438,415,445,405,456415,193652917,00,0.00,N,2,23,
|
|
|
|
|
20231120,415,415,429,402,346255,142154553,00,0.00,N,2,5,
|
|
|
|
|
20231113,410,420,421,385,661004,267343095,00,0.00,N,5,-10,
|
|
|
|
|
20231106,420,386,516,383,5529483,2540988035,00,0.00,N,2,37,
|
|
|
|
|
20231030,383,384,401,366,394553,149365432,00,0.00,N,5,-1,
|
|
|
|
|
20231023,384,392,409,370,357647,138092186,00,0.00,N,5,-11,
|
|
|
|
|
20231016,395,414,438,391,279737,114070605,00,0.00,N,5,-19,
|
|
|
|
|
20231010,414,415,441,414,261208,110247417,00,0.00,N,5,-1,
|
|
|
|
|
20231004,415,420,421,406,192365,79257705,00,0.00,N,2,2,
|
|
|
|
|
20230925,413,465,470,393,698396,294854137,00,0.00,N,5,-57,
|
|
|
|
|
20230918,470,495,495,460,250339,119391854,00,0.00,N,5,-21,
|
|
|
|
|
20230911,491,499,528,481,264950,131566937,00,0.00,N,5,-8,
|
|
|
|
|
20230904,499,500,505,484,232247,115408440,00,0.00,N,3,0,
|
|
|
|
|
20230828,499,504,507,494,125309,62482899,00,0.00,N,5,-1,
|
|
|
|
|
20230821,500,501,509,472,282109,140083031,00,0.00,N,5,-4,
|
|
|
|
|
20230814,504,535,535,495,136918,69371835,00,0.00,N,5,-16,
|
|
|
|
|
20230807,520,517,535,498,315012,160671699,00,0.00,N,2,3,
|
|
|
|
|
20230731,517,497,539,494,336883,172736148,00,0.00,N,2,28,
|
|
|
|
|
20230724,489,539,539,454,748205,370925408,00,0.00,N,5,-50,
|
|
|
|
|
20230717,539,558,587,525,442083,240625872,00,0.00,N,5,-21,
|
|
|
|
|
20230710,560,555,593,537,401224,224185128,00,0.00,N,2,5,
|
|
|
|
|
20230703,555,561,573,541,335629,186600696,00,0.00,N,5,-9,
|
|
|
|
|
20230626,564,561,576,553,196905,110530644,00,0.00,N,5,-3,
|
|
|
|
|
20230619,567,580,585,560,367054,209142567,00,0.00,N,5,-13,
|
|
|
|
|
20230612,580,583,590,575,298638,173754614,00,0.00,N,5,-8,
|
|
|
|
|
20230605,588,585,598,580,155340,91047716,00,0.00,N,2,2,
|
|
|
|
|
20230530,586,583,599,575,283728,165212602,00,0.00,N,2,2,
|
|
|
|
|
20230522,584,593,608,580,438203,258521330,00,0.00,N,5,-3,
|
|
|
|
|
20230515,587,589,603,567,674862,393473754,00,0.00,N,5,-19,
|
|
|
|
|
20230508,606,581,609,580,426608,253901348,00,0.00,N,2,24,
|
|
|
|
|
20230502,582,583,589,572,129161,74833203,00,0.00,N,5,-1,
|
|
|
|
|
20230424,583,586,600,579,348078,203212094,00,0.00,N,5,-3,
|
|
|
|
|
20230417,586,602,618,583,486774,288988651,00,0.00,N,5,-11,
|
|
|
|
|
20230410,597,620,620,588,581458,348383816,00,0.00,N,5,-18,
|
|
|
|
|
20230403,615,611,629,588,538067,324910604,00,0.00,N,2,9,
|
|
|
|
|
20230327,606,620,620,599,402658,244499548,00,0.00,N,5,-12,
|
|
|
|
|
20230320,618,616,655,603,471184,291649256,00,0.00,N,2,8,
|
|
|
|
|
20230313,610,607,625,593,384151,232829106,00,0.00,N,5,-5,
|
|
|
|
|
20230306,615,622,644,602,357066,221048608,00,0.00,N,5,-7,
|
|
|
|
|
20230227,622,644,644,615,438662,275662648,00,0.00,N,5,-4,
|
|
|
|
|
20230220,626,602,665,598,2169559,1359318587,00,0.00,N,2,24,
|
|
|
|
|
20230213,602,597,614,591,223669,134762446,00,0.00,N,5,-1,
|
|
|
|
|
20230206,603,608,612,598,404140,244255306,00,0.00,N,5,-3,
|
|
|
|
|
20230130,606,610,649,597,535076,324875202,00,0.00,N,2,3,
|
|
|
|
|
20230125,603,601,610,597,114591,69174948,00,0.00,N,5,-2,
|
|
|
|
|
20230116,605,600,609,591,297760,179430686,00,0.00,N,2,5,
|
|
|
|
|
20230109,600,590,609,586,131628,78152577,00,0.00,N,2,10,
|
|
|
|
|
20230102,590,600,600,560,179237,104388235,00,0.00,N,5,-9,
|
|
|
|
|
20221226,599,606,625,593,274216,164341915,00,0.00,N,5,-7,
|
|
|
|
|
20221219,606,612,639,595,237005,144355784,00,0.00,N,5,-8,
|
|
|
|
|
20221212,614,619,630,610,194709,120370734,00,0.00,N,5,-5,
|
|
|
|
|
20221205,619,620,649,607,240301,148905715,00,0.00,N,5,-1,
|
|
|
|
|
20221128,620,620,640,602,307605,190101617,00,0.00,N,2,5,
|
|
|
|
|
20221121,615,614,620,596,319353,193030749,00,0.00,N,2,1,
|
|
|
|
|
20221114,614,616,625,605,204783,125524906,00,0.00,N,5,-1,
|
|
|
|
|
20221107,615,597,630,586,297502,181257663,00,0.00,N,2,21,
|
|
|
|
|
20221031,594,580,597,571,268752,156700665,00,0.00,N,2,9,
|
|
|
|
|
20221024,585,586,605,580,469334,274309132,00,0.00,N,5,-1,
|
|
|
|
|
20221017,586,590,610,578,632743,373807801,00,0.00,N,5,-4,
|
|
|
|
|
20221011,590,606,606,564,645499,376319871,00,0.00,N,5,-14,
|
|
|
|
|
20221004,604,610,618,593,872336,524443456,00,0.00,N,2,4,
|
|
|
|
|
20220926,600,625,763,581,30175645,21050841968,00,0.00,N,5,-24,
|
|
|
|
|
20220919,624,675,687,612,1472871,945030876,00,0.00,N,5,-49,
|
|
|
|
|
20220913,673,647,794,636,11970216,8673195264,00,0.00,N,2,31,
|
|
|
|
|
20220905,642,654,656,630,212287,135757580,00,0.00,N,5,-14,
|
|
|
|
|
20220829,656,667,674,650,146783,96893568,00,0.00,N,5,-18,
|
|
|
|
|
20220822,674,692,692,653,201541,134588830,00,0.00,N,5,-19,
|
|
|
|
|
20220816,693,710,720,675,256358,180444962,00,0.00,N,5,-16,
|
|
|
|
|
20220808,709,701,709,681,190898,132799682,00,0.00,N,2,8,
|
|
|
|
|
20220801,701,674,701,653,409464,275009221,00,0.00,N,2,34,
|
|
|
|
|
20220725,667,696,699,663,392574,263968208,00,0.00,N,5,-32,
|
|
|
|
|
20220718,699,654,710,649,311147,212913939,00,0.00,N,2,53,
|
|
|
|
|
20220711,646,699,699,626,784197,506619250,00,0.00,N,5,-46,
|
|
|
|
|
20220704,692,667,699,667,107369,73178295,00,0.00,N,2,23,
|
|
|
|
|
20220627,669,677,709,650,344781,235057236,00,0.00,N,5,-1,
|
|
|
|
|
20220620,670,719,729,633,850202,567003883,00,0.00,N,5,-49,
|
|
|
|
|
20220613,719,786,786,698,782016,573584210,00,0.00,N,5,-69,
|
|
|
|
|
20220607,788,812,812,776,212681,167576038,00,0.00,N,5,-17,
|
|
|
|
|
20220530,805,800,808,780,293223,232494588,00,0.00,N,2,20,
|
|
|
|
|
20220523,785,816,816,778,297473,235245756,00,0.00,N,5,-22,
|
|
|
|
|
20220516,807,813,828,789,437324,350675174,00,0.00,N,5,-1,
|
|
|
|
|
20220509,808,836,843,775,659060,530196423,00,0.00,N,5,-40,
|
|
|
|
|
20220502,848,854,875,835,459244,389772069,00,0.00,N,5,-6,
|
|
|
|
|
20220425,854,857,880,843,637458,547285696,00,0.00,N,5,-6,
|
|
|
|
|
20220418,860,843,920,819,3073255,2657718726,00,0.00,N,2,20,
|
|
|
|
|
20220411,840,757,845,729,2188527,1745414328,00,0.00,N,2,83,
|
|
|
|
|
20220404,757,765,851,732,3689681,2941187220,00,0.00,N,5,-8,
|
|
|
|
|
20220328,765,709,768,700,897944,664186658,00,0.00,N,2,58,
|
|
|
|
|
20220321,707,684,720,660,1376661,940377890,00,0.00,N,2,23,
|
|
|
|
|
20220314,684,649,737,646,1930869,1331105039,00,0.00,N,2,35,
|
|
|
|
|
20220307,649,666,666,641,231426,150171465,00,0.00,N,5,-21,
|
|
|
|
|
20220228,670,663,678,640,237976,157716248,00,0.00,N,2,13,
|
|
|
|
|
20220221,657,669,672,644,561411,366786968,00,0.00,N,5,-12,
|
|
|
|
|
20220214,669,671,671,638,501329,327672877,00,0.00,N,5,-12,
|
|
|
|
|
20220207,681,696,710,657,346458,238198905,00,0.00,N,5,-13,
|
|
|
|
|
20220203,694,693,707,678,251160,173351750,00,0.00,N,2,25,
|
|
|
|
|
20220124,669,734,734,635,828815,558885988,00,0.00,N,5,-68,
|
|
|
|
|
20220117,737,756,757,718,483388,353287462,00,0.00,N,5,-20,
|
|
|
|
|
20220110,757,774,774,752,400961,305328046,00,0.00,N,5,-17,
|
|
|
|
|
20220103,774,765,785,756,521208,400711100,00,0.00,N,2,9,
|
|
|
|
|
20211227,765,764,770,743,534292,405146830,00,0.00,N,2,5,
|
|
|
|
|
20211220,760,747,760,724,657299,486583118,00,0.00,N,2,11,
|
|
|
|
|
20211213,749,744,755,733,257397,191502325,00,0.00,N,2,5,
|
|
|
|
|
20211206,744,729,766,718,692097,516334811,00,0.00,N,2,13,
|
|
|
|
|
20211129,731,729,746,684,921571,658174029,00,0.00,N,5,-16,
|
|
|
|
|
20211122,747,765,774,731,689607,519757272,00,0.00,N,5,-18,
|
|
|
|
|
20211115,765,757,782,740,484088,368241254,00,0.00,N,2,16,
|
|
|
|
|
20211108,749,729,772,708,1111358,824694148,00,0.00,N,2,20,
|
|
|
|
|
20211101,729,741,760,725,649513,480352979,00,0.00,N,5,-16,
|
|
|
|
|
20211025,745,757,788,736,985347,745981641,00,0.00,N,5,-14,
|
|
|
|
|
20211018,759,793,798,750,760559,588886828,00,0.00,N,5,-33,
|
|
|
|
|
20211012,792,747,799,726,488415,373739086,00,0.00,N,2,45,
|
|
|
|
|
20211005,747,769,785,713,862849,636134676,00,0.00,N,5,-25,
|
|
|
|
|
20210927,772,790,803,760,1021115,800522899,00,0.00,N,5,-18,
|
|
|
|
|
20210923,790,795,796,776,272811,214466773,00,0.00,N,5,-9,
|
|
|
|
|
20210913,799,813,813,788,654684,521761253,00,0.00,N,5,-14,
|
|
|
|
|
20210906,813,830,847,791,974245,798437911,00,0.00,N,5,-17,
|
|
|
|
|
20210830,830,818,837,803,585480,480057095,00,0.00,N,2,15,
|
|
|
|
|
20210823,815,763,829,750,869479,690972009,00,0.00,N,2,53,
|
|
|
|
|
20210817,762,888,890,762,1843688,1511761921,00,0.00,N,5,-133,
|
|
|
|
|
20210809,895,940,943,870,1371662,1242355782,00,0.00,N,5,-45,
|
|
|
|
|
20210802,940,935,950,921,1107502,1032191226,00,0.00,N,2,5,
|
|
|
|
|
20210726,935,933,960,926,1006543,947024946,00,0.00,N,2,2,
|
|
|
|
|
20210719,933,959,973,930,1025074,973063532,00,0.00,N,5,-27,
|
|
|
|
|
20210712,960,950,985,945,1315453,1260638190,00,0.00,N,2,10,
|
