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
|
|
|
20250407,4235,4230,4400,3940,499632,2069076593,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,4235,4045,4295,4005,167489,695457194,00,0.00,N,2,95,
|
|
|
|
|
20250324,4140,4195,4260,4100,132286,553520030,00,0.00,N,5,-55,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,4195,4260,4440,4160,426344,1814777039,00,0.00,N,5,-35,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,4230,4235,5640,4075,4478078,22952936098,00,0.00,N,5,-5,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,4235,4190,4245,4150,43648,182883970,00,0.00,N,2,45,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,4190,4205,4325,4000,191025,797243415,00,0.00,N,5,-15,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,4205,4165,4370,4120,141739,604814555,00,0.00,N,2,85,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4120,4065,4450,3985,239160,991773695,00,0.00,N,2,55,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4065,4005,4125,3910,98211,395370075,00,0.00,N,2,30,
|
|
|
|
|
20250131,4035,4075,4150,3995,16696,67401355,00,0.00,N,5,-30,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4065,4100,4220,3960,101234,412959905,00,0.00,N,5,-35,
|
|
|
|
|
20250113,4100,4160,4170,4030,69212,283966090,00,0.00,N,5,-60,
|
|
|
|
|
20250106,4160,4235,4385,4120,119029,507543605,00,0.00,N,5,-40,
|
|
|
|
|
20241230,4200,4060,4270,4045,70714,294737900,00,0.00,N,2,140,
|
|
|
|
|
20241223,4060,4080,4185,4030,51128,209883085,00,0.00,N,5,-5,
|
|
|
|
|
20241216,4065,4000,4170,3990,60000,244428925,00,0.00,N,2,65,
|
|
|
|
|
20241209,4000,3950,4015,3600,139838,530056960,00,0.00,N,2,30,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3970,4225,4250,3925,53396,217129195,00,0.00,N,5,-255,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4225,4145,4255,4110,73364,308455765,00,0.00,N,2,80,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4145,4080,4160,4025,37512,154030640,00,0.00,N,2,60,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4085,4270,4270,3835,108029,432211830,00,0.00,N,5,-215,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4300,4170,4315,4150,54284,229122475,00,0.00,N,2,130,
|
|
|
|
|
20241028,4170,4070,4290,4060,70497,295190225,00,0.00,N,2,100,
|
|
|
|
|
20241021,4070,4205,4230,4070,95258,394777150,00,0.00,N,5,-190,
|
|
|
|
|
20241014,4260,4355,4450,4245,165396,715218665,00,0.00,N,5,-90,
|
|
|
|
|
20241007,4350,4430,4465,4345,173947,765603450,00,0.00,N,5,-75,
|
|
|
|
|
20240930,4425,4435,4740,4295,543932,2448870935,00,0.00,N,5,-65,
|
|
|
|
|
20240923,4490,4260,5700,4260,9932420,51386329875,00,0.00,N,2,175,
|
|
|
|
|
20240919,4315,4365,4365,4265,13807,59445030,00,0.00,N,5,-50,
|
|
|
|
|
20240909,4365,4175,4365,4115,77362,327577130,00,0.00,N,2,140,
|
|
|
|
|
20240902,4225,4255,4380,4040,68013,285543600,00,0.00,N,2,10,
|
|
|
|
|
20240826,4215,4410,4410,4125,52762,222238010,00,0.00,N,5,-80,
|
|
|
|
|
20240819,4295,4375,4470,4215,51106,221684200,00,0.00,N,5,-60,
|
|
|
|
|
20240812,4355,4120,4355,4080,61419,258488305,00,0.00,N,2,235,
|
|
|
|
|
20240805,4120,4355,4405,3835,114379,463359690,00,0.00,N,5,-270,
|
|
|
|
|
20240729,4390,4540,4580,4390,64606,290817445,00,0.00,N,5,-185,
|
|
|
|
|
20240722,4575,4565,4630,4465,97319,441427185,00,0.00,N,5,-30,
|
|
|
|
|
20240715,4605,4655,5010,4550,763596,3637875850,00,0.00,N,5,-50,
|
|
|
|
|
20240708,4655,4630,4655,4525,116527,532801005,00,0.00,N,2,25,
|
|
|
|
|
20240701,4630,4765,4765,4575,86287,400213295,00,0.00,N,5,-110,
|
|
|
|
|
20240624,4740,4770,4925,4670,130577,621404545,00,0.00,N,5,-70,
|
|
|
|
|
20240617,4810,4845,4855,4715,77821,373035380,00,0.00,N,5,-30,
|
|
|
|
|
20240610,4840,4950,4950,4800,107041,521197090,00,0.00,N,5,-110,
|
|
|
|
|
20240603,4950,4930,4965,4850,81443,399567385,00,0.00,N,2,15,
|
|
|
|
|
20240527,4935,4990,5040,4850,86733,428283960,00,0.00,N,5,-55,
|
|
|
|
|
20240520,4990,4995,5140,4830,130825,649143780,00,0.00,N,5,-50,
|
|
|
|
|
20240513,5040,4960,5050,4895,55301,275637170,00,0.00,N,2,80,
|
|
|
|
|
20240507,4960,4825,5190,4805,211716,1048803690,00,0.00,N,2,105,
|
|
|
|
|
20240429,4855,4800,4905,4715,55222,265834745,00,0.00,N,5,-5,
|
|
|
|
|
20240422,4860,4745,4900,4650,88082,417261760,00,0.00,N,2,110,
|
|
|
|
|
20240415,4750,4980,5010,4650,155239,748637090,00,0.00,N,5,-240,
|
|
|
|
|
20240408,4990,5010,5050,4925,72265,359364775,00,0.00,N,5,-50,
|
|
|
|
|
20240401,5040,5080,5220,4980,168619,857332955,00,0.00,N,5,-40,
|
|
|
|
|
20240325,5080,5250,5300,5080,78216,404392870,00,0.00,N,5,-130,
|
|
|
|
|
20240318,5210,5110,5240,5060,69787,358896580,00,0.00,N,2,60,
|
|
|
|
|
20240311,5150,5330,5480,5000,179400,934863780,00,0.00,N,5,-180,
|
|
|
|
|
20240304,5330,5400,5490,5150,164739,872149890,00,0.00,N,5,-70,
|
|
|
|
|
20240226,5400,5530,5530,5330,116072,627398990,00,0.00,N,5,-100,
|
|
|
|
|
20240219,5500,5710,5710,5470,151506,845573010,00,0.00,N,5,-70,
|
|
|
|
|
20240213,5570,5530,5640,5420,128246,704907780,00,0.00,N,2,40,
|
|
|
|
|
20240205,5530,5550,5690,5400,162457,892536940,00,0.00,N,5,-10,
|
|
|
|
|
20240129,5540,5550,5750,5340,186427,1016179330,00,0.00,N,3,0,
|
|
|
|
|
20240122,5540,5570,5630,5390,165721,912859360,00,0.00,N,2,40,
|
|
|
|
|
20240115,5500,5640,5830,5350,361573,2007490340,00,0.00,N,5,-50,
|
|
|
|
|
20240108,5550,6100,6150,5510,870712,5114817220,00,0.00,N,5,-610,
|
|
|
|
|
20240102,6160,5580,6570,5500,2892351,17436320410,00,0.00,N,2,580,
|
|
|
|
|
20231226,5580,5381,5690,5345,97978,534995290,00,0.00,N,2,262,
|
|
|
|
|
20231218,5318,5273,5381,5112,191743,1004504500,00,0.00,N,2,107,
|
|
|
|
|
20231211,5211,5139,5318,5095,184885,965934070,00,0.00,N,2,72,
|
|
|
|
|
20231204,5139,4978,5139,4889,194092,969538430,00,0.00,N,2,170,
|
|
|
|
|
20231127,4969,4960,5023,4880,113227,560324650,00,0.00,N,2,17,
|
|
|
|
|
20231120,4952,4871,5229,4791,516992,2597087850,00,0.00,N,2,72,
|
|
|
|
|
20231113,4880,4817,4996,4657,148314,723073450,00,0.00,N,2,107,
|
|
|
|
|
20231106,4773,4835,4978,4737,150531,733030270,00,0.00,N,5,-44,
|
|
|
|
|
20231030,4817,4648,5103,4639,312691,1513021580,00,0.00,N,2,134,
|
|
|
|
|
20231023,4683,4791,5103,4576,380441,1849057220,00,0.00,N,5,-117,
|
|
|
|
|
20231016,4800,5050,5086,4719,375670,1845406060,00,0.00,N,5,-286,
|
|
|
|
|
20231010,5086,5103,5264,5023,389661,2000733910,00,0.00,N,5,-9,
|
|
|
|
|
20231004,5095,5005,5568,4925,1057814,5606276230,00,0.00,N,2,45,
|
|
|
|
|
20230925,5050,5059,5148,4916,196150,989443770,00,0.00,N,5,-62,
|
|
|
|
|
20230918,5112,5497,5497,5077,561622,2985114780,00,0.00,N,5,-403,
|
|
|
|
|
20230911,5515,5631,6185,5416,4215083,24771210910,00,0.00,N,5,-116,
|
|
|
|
|
20230904,5631,5541,6811,5345,11982884,73954743620,00,0.00,N,5,-107,
|
|
|
|
|
20230828,5738,5059,5836,5032,2493396,13779559730,00,0.00,N,2,679,
|
|
|
|
|
20230821,5059,5059,5175,5005,188198,954644750,00,0.00,N,5,-18,
|
|
|
|
|
20230814,5077,5336,5381,4862,448598,2296594050,00,0.00,N,5,-357,
|
|
|
|
|
20230807,5434,5318,6051,5202,3504179,20236545130,00,0.00,N,2,62,
|
|
|
|
|
20230731,5372,5282,5622,5264,285996,1558068710,00,0.00,N,2,99,
|
|
|
|
|
20230724,5273,5470,5470,4844,330386,1704199440,00,0.00,N,5,-206,
|
|
|
|
|
20230717,5479,5559,5658,5434,189474,1045037960,00,0.00,N,5,-80,
|
|
|
|
|
20230710,5559,5452,5720,5407,252924,1407902960,00,0.00,N,2,80,
|
|
|
|
|
20230703,5479,5845,6596,5452,4476519,27769514620,00,0.00,N,5,-259,
|
|
|
|
|
20230626,5738,5613,5971,5568,261175,1490947860,00,0.00,N,2,71,
|
|
|
|
|
20230619,5667,5988,6033,5622,208178,1200744720,00,0.00,N,5,-277,
|
|
|
|
|
20230612,5944,5944,6096,5765,339022,1997759500,00,0.00,N,3,0,
|
|
|
|
|
20230605,5944,5827,6131,5729,583684,3472206030,00,0.00,N,2,197,
|
|
|
|
|
20230530,5747,5684,6006,5577,571361,3309337960,00,0.00,N,2,214,
|
|
|
|
|
20230522,5533,5622,5667,5372,243766,1355819960,00,0.00,N,5,-53,
|
|
|
|
|
20230515,5586,5238,5586,5103,630277,3405016500,00,0.00,N,2,357,
|
|
|
|
|
20230508,5229,5282,5363,5202,371160,1957920570,00,0.00,N,5,-53,
|
|
|
|
|
20230502,5282,5416,6659,5193,12851068,79524186450,00,0.00,N,5,-134,
|
|
|
|
|
20230424,5416,5568,5649,5363,199698,1100642430,00,0.00,N,5,-206,
|
|
|
|
|
20230417,5622,6149,6149,5595,400662,2365121350,00,0.00,N,5,-509,
|
|
|
|
|
20230410,6131,6391,6605,5979,639845,3955539910,00,0.00,N,5,-197,
|
|
|
|
|
20230403,6328,6391,6972,6274,1297527,8654630980,00,0.00,N,5,-134,
|
|
|
|
|
20230327,6462,6346,6855,6310,715387,4749838770,00,0.00,N,2,116,
|
|
|
|
|
20230320,6346,6364,6641,6212,360165,2314962670,00,0.00,N,5,-9,
|
|
|
|
|
20230313,6355,6283,6426,5953,523778,3250725270,00,0.00,N,5,-36,
|
|
|
|
|
20230306,6391,6703,6954,6265,957915,6354605670,00,0.00,N,5,-259,
|
|
|
|
|
20230227,6650,6560,6900,6426,685939,4589283880,00,0.00,N,3,0,
|
|
|
|
|
20230220,6650,7043,7097,6489,1724659,11746167230,00,0.00,N,5,-474,
|
|
|
|
|
20230213,7124,6578,8715,6346,14022312,112857835720,00,0.00,N,2,528,
|
|
|
|
|
20230206,6596,6829,7419,6560,1714127,12064529020,00,0.00,N,5,-242,
|
|
|
|
|
20230130,6838,7034,7043,6721,518563,3589756150,00,0.00,N,5,-134,
|
|
|
|
|
20230125,6972,7365,7588,6900,1587391,11504438030,00,0.00,N,5,-18,
|
|
|
|
|
20230116,6990,7025,7311,6623,2067366,14515445160,00,0.00,N,2,18,
|
|
|
|
|
20230109,6972,7553,7651,6846,3892176,28422547240,00,0.00,N,5,-330,
|
|
|
|
|
20230102,7302,5488,8071,5166,7881683,58200092240,00,0.00,N,2,1814,
|
|
|
|
|
20221226,5488,5366,5658,5207,70729,382116560,00,0.00,N,2,106,
|
|
|
|
|
20221219,5382,5550,5558,5271,51861,280659210,00,0.00,N,5,-176,
|
|
|
|
|
20221212,5558,5462,5774,5374,108805,607870970,00,0.00,N,2,96,
|
|
|
|
|
20221205,5462,5598,5606,5374,61128,335745020,00,0.00,N,5,-136,
|
|
|
|
|
20221128,5598,5694,5742,5430,149019,835026340,00,0.00,N,5,-40,
|
|
|
|
|
20221121,5638,5662,5710,5351,80475,444903300,00,0.00,N,5,-16,
|
|
|
|
|
20221114,5654,5774,5830,5590,129833,737569240,00,0.00,N,5,-120,
|
|
|
|
|
20221107,5774,5678,5822,5638,56656,324440480,00,0.00,N,2,88,
|
|
|
|
|
20221031,5686,5550,5798,5518,139532,788531880,00,0.00,N,2,136,
|
|
|
|
|
20221024,5550,5263,5646,5079,163275,884679120,00,0.00,N,2,279,
|
|
|
|
|
20221017,5271,5215,5478,5111,35825,187977690,00,0.00,N,2,16,
|
|
|
|
|
20221011,5255,5590,5590,5063,75546,398713640,00,0.00,N,5,-335,
|
|
|
|
|
20221004,5590,4895,5590,4895,89512,475914600,00,0.00,N,2,735,
|
|
|
|
|
20220926,4855,5422,5422,4783,158108,790712870,00,0.00,N,5,-599,
|
|
|
|
|
20220919,5454,5686,5734,5239,92684,510308750,00,0.00,N,5,-296,
|
|
|
|
|
20220913,5750,5870,5902,5614,82338,474883870,00,0.00,N,5,-8,
|
|
|
|
|
20220905,5758,5934,5997,5702,92093,536581630,00,0.00,N,5,-184,
|
|
|
|
|
20220829,5942,5734,6189,5598,381710,2280813870,00,0.00,N,2,96,
|
|
|
|
|
20220822,5846,5854,5950,5686,125492,728760680,00,0.00,N,5,-72,
|
|
|
|
|
20220816,5918,5981,6580,5750,726229,4471348640,00,0.00,N,5,-63,
|
|
|
|
|
20220808,5981,5638,6876,5494,4465386,28537043750,00,0.00,N,2,343,
|
|
|
|
|
20220801,5638,5598,5790,5518,87159,494787200,00,0.00,N,5,-32,
|
|
|
|
|
20220725,5670,5486,5726,5374,24309,134570070,00,0.00,N,2,160,
|
|
|
|
|
20220718,5510,5231,5574,5231,33637,181124670,00,0.00,N,2,279,
|
|
|
|
|
20220711,5231,5430,5446,5159,32109,169195030,00,0.00,N,5,-159,
|
|
|
|
|
20220704,5390,5055,5702,4887,195752,1030509670,00,0.00,N,2,279,
|
|
|
|
|
20220627,5111,5103,5327,4951,83612,427124130,00,0.00,N,2,120,
|
|
|
|
|
20220620,4991,5726,5726,4823,270552,1371547480,00,0.00,N,5,-727,
|
|
|
|
|
20220613,5718,6069,6668,5454,297253,1779536190,00,0.00,N,5,-487,
|
|
|
|
|
20220607,6205,5950,6325,5862,75727,461647300,00,0.00,N,2,255,
|
|
|
|
|
20220530,5950,5838,6021,5830,43536,259408610,00,0.00,N,2,120,
|
|
|
|
|
20220523,5830,5902,5934,5774,46665,272284780,00,0.00,N,5,-16,
|
|
|
|
|
20220516,5846,6037,6077,5822,85687,507811530,00,0.00,N,5,-191,
|
|
|
|
|
20220509,6037,6237,6293,5910,81096,492136850,00,0.00,N,5,-256,
|
|
|
|
|
20220502,6293,6325,6445,6205,63871,405201910,00,0.00,N,5,-40,
|
|
|
|
|
20220425,6333,6493,6517,6309,96232,615513490,00,0.00,N,5,-247,
|
|
|
|
|
20220418,6580,6820,6820,6517,159763,1060079820,00,0.00,N,5,-312,
|
|
|
|
|
20220411,6892,7020,7020,6860,62450,432844130,00,0.00,N,5,-136,
|
|
|
|
|
20220404,7028,7044,7171,6956,126225,886401770,00,0.00,N,5,-16,
|
|
|
|
|
20220328,7044,7195,7259,7044,65585,468373820,00,0.00,N,5,-151,
|
|
|
|
|
20220321,7195,7203,7227,7148,51090,367301990,00,0.00,N,2,63,
|
|
|
|
|
20220314,7132,7171,7746,6996,155435,1125891330,00,0.00,N,5,-31,
|
|
|
|
|
20220307,7163,7347,7347,7068,46801,336303770,00,0.00,N,5,-192,
|
|
|
|
|
20220228,7355,7275,7443,7211,42169,309560820,00,0.00,N,2,120,
|
|
|
|
|
20220221,7235,7060,7331,7012,85105,610665950,00,0.00,N,2,40,
|
|
|
|
|
20220214,7195,7036,7227,6740,80655,561645840,00,0.00,N,2,8,
|
|
|
|
|
20220207,7187,7563,7571,7179,58416,432630690,00,0.00,N,5,-344,
|
|
|
|
|
20220203,7531,7299,7547,7299,28891,214403040,00,0.00,N,2,240,
|
|
|
|
|
20220124,7291,7451,7459,6764,100740,719796140,00,0.00,N,5,-296,
|
|
|
|
|
20220117,8488,8648,8711,8193,95108,799709360,00,0.00,N,5,-169,
|
|
|
|
|
20220110,8657,8979,9024,8648,82395,725296240,00,0.00,N,5,-277,
|
|
|
|
|
20220103,8934,8979,9202,8640,154681,1378473580,00,0.00,N,5,-134,
|
|
|
|
|
20211227,9068,9389,9463,8890,325381,2980309500,00,0.00,N,5,-209,
|
|
|
|
|
20211220,9277,8606,9426,8420,350518,3147129300,00,0.00,N,2,634,
|
|
|
|
|
20211213,8643,8271,8755,8234,260768,2232357650,00,0.00,N,2,447,
|
|
|
|
|
20211206,8196,7414,8196,7406,199823,1580441260,00,0.00,N,2,804,
|
|
|
|
|
20211129,7392,7116,7488,6780,125128,899649710,00,0.00,N,5,-96,
|
|
|
|
|
20211122,7488,7712,7749,7362,146412,1103840590,00,0.00,N,5,-149,
|
|
|
|
|
20211115,7637,7317,7637,7317,131872,986744660,00,0.00,N,2,342,
|
|
|
|
|
20211108,7295,7339,7339,7153,79973,579440950,00,0.00,N,5,-119,
|
|
|
|
|
20211101,7414,7451,7563,7310,81013,601493310,00,0.00,N,5,-74,
|
|
|
|
|
20211025,7488,7749,7824,7488,61031,464177400,00,0.00,N,5,-261,
|
|
|
|
|
20211018,7749,7749,7898,7563,80878,623697600,00,0.00,N,2,37,
|
|
|
|
|
20211012,7712,7257,7749,7123,78217,579879160,00,0.00,N,2,455,
|
|
|
|
|
20211005,7257,7600,7600,7011,161842,1179146980,00,0.00,N,5,-455,
|
|
|
|
|
20210927,7712,7824,8159,7563,101976,791709950,00,0.00,N,5,-186,
|
|
|
|
|
20210923,7898,8122,8159,7786,64653,514641350,00,0.00,N,5,-336,
|
|
|
|
|
20210913,8234,8345,8792,8122,239196,2014405350,00,0.00,N,5,-149,
|
|
|
|
|
20210906,8383,8271,8532,7898,155542,1284156750,00,0.00,N,2,224,
|
|
|
|
|
20210830,8159,7861,8234,7712,116681,937717400,00,0.00,N,2,335,
|
|
|
|
|
20210823,7824,7265,7824,7205,176789,1341643840,00,0.00,N,2,559,
|
|
|
|
|
20210817,7265,8904,8979,7205,632989,4982937530,00,0.00,N,5,-1751,
|
|
|
|
|
20210809,9016,9910,10134,8792,787963,7585503900,00,0.00,N,5,-820,
|
|
|
|
|
20210802,9836,9053,10581,8941,2711711,27045781150,00,0.00,N,2,708,
|
|
|
|
|
20210726,9128,9091,9165,8792,158457,1426970050,00,0.00,N,2,75,
|
|
|
|
|
20210719,9053,9202,9314,8941,129959,1177993650,00,0.00,N,5,-187,
|
|
|
|
|
20210712,9240,8867,9351,8867,132331,1205844000,00,0.00,N,2,261,
|
