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
|
|
|
20250407,1305,1376,1380,1230,779649,1015160465,00,0.00,N,5,-74,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1379,1298,1505,1210,3189153,4381376160,00,0.00,N,2,81,
|
|
|
|
|
20250324,1298,1248,1578,1215,6389836,8816321927,00,0.00,N,2,67,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,1231,1022,1422,1010,9234669,12231832074,00,0.00,N,2,220,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,1011,1028,1051,998,740429,755809329,00,0.00,N,5,-25,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,1036,907,1209,880,9919707,11368146998,00,0.00,N,2,129,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,907,926,930,860,252505,229195687,00,0.00,N,5,-19,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,926,904,927,891,241047,219726819,00,0.00,N,2,22,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,904,868,907,864,219052,193849480,00,0.00,N,2,36,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,868,893,912,851,489753,430561575,00,0.00,N,5,-25,
|
|
|
|
|
20250131,893,899,919,893,36711,33009876,00,0.00,N,5,-5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,898,937,956,880,262205,236322675,00,0.00,N,5,-45,
|
|
|
|
|
20250113,943,1004,1026,919,234047,224266680,00,0.00,N,5,-61,
|
|
|
|
|
20250106,1004,999,1033,972,288794,289780509,00,0.00,N,2,5,
|
|
|
|
|
20241230,999,936,1000,908,130396,123468930,00,0.00,N,2,57,
|
|
|
|
|
20241223,942,976,999,905,198597,188096003,00,0.00,N,5,-34,
|
|
|
|
|
20241216,976,1020,1051,972,291391,292381366,00,0.00,N,5,-44,
|
|
|
|
|
20241209,1020,1025,1025,856,467244,440720378,00,0.00,N,2,24,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,996,1067,1117,922,443421,449129017,00,0.00,N,5,-71,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1067,1185,1190,1067,385807,436804442,00,0.00,N,5,-84,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1151,1145,1250,1094,624686,716666184,00,0.00,N,5,-1,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1152,1317,1338,1130,708834,872452680,00,0.00,N,5,-165,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1317,1325,1434,1309,332908,453621295,00,0.00,N,5,-8,
|
|
|
|
|
20241028,1325,1429,1429,1281,459886,611172007,00,0.00,N,5,-55,
|
|
|
|
|
20241021,1380,1442,1475,1365,576926,808449018,00,0.00,N,5,-62,
|
|
|
|
|
20241014,1442,1525,1570,1424,674915,1021394921,00,0.00,N,5,-93,
|
|
|
|
|
20241007,1535,1515,1582,1505,724027,1109884548,00,0.00,N,2,15,
|
|
|
|
|
20240930,1520,1507,1525,1412,530952,782626711,00,0.00,N,2,13,
|
|
|
|
|
20240923,1507,1535,1549,1490,660818,1006020019,00,0.00,N,5,-24,
|
|
|
|
|
20240919,1531,1539,1600,1499,740212,1147569863,00,0.00,N,2,38,
|
|
|
|
|
20240909,1493,1640,1740,1465,1941342,3028156970,00,0.00,N,5,-45,
|
|
|
|
|
20240902,1538,1438,1745,1429,4369156,6929081743,00,0.00,N,2,103,
|
|
|
|
|
20240826,1435,1480,1540,1405,711047,1038605919,00,0.00,N,5,-40,
|
|
|
|
|
20240819,1475,1529,1565,1432,689784,1031679631,00,0.00,N,5,-32,
|
|
|
|
|
20240812,1507,1500,1620,1382,3463947,5254615167,00,0.00,N,2,37,
|
|
|
|
|
20240805,1470,1460,1660,1270,2481480,3667113640,00,0.00,N,5,-4,
|
|
|
|
|
20240729,1474,1647,1647,1474,466989,718174435,00,0.00,N,5,-113,
|
|
|
|
|
20240722,1587,1570,1755,1523,1502577,2469583802,00,0.00,N,2,57,
|
|
|
|
|
20240715,1530,1560,1699,1495,1556887,2469363625,00,0.00,N,5,-50,
|
|
|
|
|
20240708,1580,1453,1650,1359,2250434,3482400917,00,0.00,N,2,116,
|
|
|
|
|
20240701,1464,1459,1517,1435,312341,457658499,00,0.00,N,5,-8,
|
|
|
|
|
20240624,1472,1528,1528,1440,377487,553955550,00,0.00,N,5,-56,
|
|
|
|
|
20240617,1528,1505,1628,1455,765122,1173646910,00,0.00,N,2,27,
|
|
|
|
|
20240610,1501,1585,1585,1475,579943,877519030,00,0.00,N,5,-84,
|
|
|
|
|
20240603,1585,1650,1744,1490,840420,1358106522,00,0.00,N,5,-57,
|
|
|
|
|
20240527,1642,1872,1893,1639,1122701,1942221283,00,0.00,N,5,-230,
|
|
|
|
|
20240520,1872,1890,2200,1816,3736414,7486553591,00,0.00,N,2,28,
|
|
|
|
|
20240513,1844,1873,1922,1760,959715,1771706131,00,0.00,N,5,-47,
|
|
|
|
|
20240507,1891,1923,2025,1889,957279,1877351634,00,0.00,N,5,-31,
|
|
|
|
|
20240429,1922,2050,2155,1920,2477935,4980156060,00,0.00,N,5,-128,
|
|
|
|
|
20240422,2050,2100,2245,1980,4112349,8601651559,00,0.00,N,5,-55,
|
|
|
|
|
20240415,2105,2035,2460,1817,20167881,45817039369,00,0.00,N,5,-30,
|
|
|
|
|
20240408,2135,2260,2425,2080,4853391,10971234320,00,0.00,N,5,-125,
|
|
|
|
|
20240401,2260,2215,2570,1899,18688125,42644782433,00,0.00,N,2,105,
|
|
|
|
|
20240325,2155,2095,2330,1639,23121313,45501781777,00,0.00,N,2,339,
|
|
|
|
|
20240318,1816,1350,1816,1350,9469074,15636123526,00,0.00,N,2,444,
|
|
|
|
|
20240311,1372,1400,1434,1370,990096,1388027659,00,0.00,N,5,-41,
|
|
|
|
|
20240304,1413,1329,1436,1297,1037985,1400760063,00,0.00,N,2,71,
|
|
|
|
|
20240226,1342,1376,1379,1300,694202,927407125,00,0.00,N,5,-34,
|
|
|
|
|
20240219,1376,1445,1475,1368,951841,1340712733,00,0.00,N,5,-69,
|
|
|
|
|
20240213,1445,1439,1523,1400,1236423,1795217487,00,0.00,N,2,31,
|
|
|
|
|
20240205,1414,1413,1546,1389,2029308,2936599023,00,0.00,N,2,13,
|
|
|
|
|
20240129,1401,1499,1543,1393,984393,1428651137,00,0.00,N,5,-77,
|
|
|
|
|
20240122,1478,1439,1504,1405,921645,1334816158,00,0.00,N,2,40,
|
|
|
|
|
20240115,1438,1493,1587,1430,1922625,2917299344,00,0.00,N,5,-70,
|
|
|
|
|
20240108,1508,1450,1531,1418,1727664,2553119457,00,0.00,N,2,58,
|
|
|
|
|
20240102,1450,1375,1472,1365,4825032,6809813253,00,0.00,N,5,-174,
|
|
|
|
|
20231226,1624,1519,1869,1453,4866208,8167291646,00,0.00,N,2,105,
|
|
|
|
|
20231218,1519,1640,1661,1506,1047817,1634084072,00,0.00,N,5,-101,
|
|
|
|
|
20231211,1620,1826,1877,1451,6681973,10792416477,00,0.00,N,5,-125,
|
|
|
|
|
20231204,1745,1922,2105,1721,6645394,12906681058,00,0.00,N,5,-183,
|
|
|
|
|
20231127,1928,2225,2390,1871,7934002,16608079968,00,0.00,N,5,-387,
|
|
|
|
|
20231120,2315,2425,2635,1760,25516114,58391634835,00,0.00,N,2,25,
|
|
|
|
|
20231113,2290,1496,2430,1418,22990545,48734884390,00,0.00,N,2,794,
|
|
|
|
|
20231106,1496,1550,1894,1481,3392981,5620518475,00,0.00,N,5,-69,
|
|
|
|
|
20231030,1565,1431,1589,1402,447198,669264890,00,0.00,N,2,98,
|
|
|
|
|
20231023,1467,1449,1683,1421,932114,1417009661,00,0.00,N,5,-50,
|
|
|
|
|
20231016,1517,1629,1728,1424,524782,823785135,00,0.00,N,5,-139,
|
|
|
|
|
20231010,1656,1594,1796,1543,2210566,3676953178,00,0.00,N,5,-401,
|
|
|
|
|
20231004,2057,2089,2089,1926,450783,899909105,00,0.00,N,5,-32,
|
|
|
|
|
20230925,2089,2300,2520,2038,2337029,5267092435,00,0.00,N,5,-127,
|
|
|
|
|
20230918,2216,2651,2711,2146,1799926,4319636795,00,0.00,N,5,-402,
|
|
|
|
|
20230911,2618,2819,2922,2557,1916684,5188643975,00,0.00,N,5,-145,
|
|
|
|
|
20230904,2763,2987,3642,2716,6911062,21657570835,00,0.00,N,5,-374,
|
|
|
|
|
20230828,3137,3240,3829,2959,12438401,41899527690,00,0.00,N,5,-168,
|
|
|
|
|
20230821,3305,2225,3922,2146,18817669,62221453100,00,0.00,N,2,1085,
|
|
|
|
|
20230814,2220,2463,2463,2220,179247,416620470,00,0.00,N,5,-243,
|
|
|
|
|
20230807,2463,2510,2707,2393,350824,881402865,00,0.00,N,5,-47,
|
|
|
|
|
20230731,2510,2548,2636,2393,177591,441877165,00,0.00,N,5,-33,
|
|
|
|
|
20230724,2543,2665,2739,2393,416315,1065339135,00,0.00,N,5,-84,
|
|
|
|
|
20230717,2627,2730,2847,2520,480663,1287973345,00,0.00,N,5,-103,
|
|
|
|
|
20230710,2730,2772,2842,2655,190760,520468275,00,0.00,N,5,-14,
|
|
|
|
|
20230703,2744,2819,2922,2721,226234,631190730,00,0.00,N,5,-75,
|
|
|
|
|
20230626,2819,2922,3123,2730,265872,758512120,00,0.00,N,5,-103,
|
|
|
|
|
20230619,2922,2996,3212,2898,479802,1481039955,00,0.00,N,5,-131,
|
|
|
|
|
20230612,3053,2889,3062,2809,547822,1600765430,00,0.00,N,2,211,
|
|
|
|
|
20230605,2842,3062,3123,2814,526554,1541141210,00,0.00,N,5,-220,
|
|
|
|
|
20230530,3062,2945,3595,2716,3780030,12190811740,00,0.00,N,2,66,
|
|
|
|
|
20230522,2996,2566,3165,2566,1438404,4185673000,00,0.00,N,2,430,
|
|
|
|
|
20230515,2566,2487,2847,2365,1083189,2673440955,00,0.00,N,2,79,
|
|
|
|
|
20230508,2487,2627,2646,2440,567118,1337242515,00,0.00,N,5,-140,
|
|
|
|
|
20230502,2627,2510,2697,2431,246093,617901750,00,0.00,N,2,117,
|
|
|
|
|
20230424,2510,2707,2828,2478,427172,1121793305,00,0.00,N,5,-304,
|
|
|
|
|
20230417,2814,3071,3071,2683,823172,2331003120,00,0.00,N,5,-234,
|
|
|
|
|
20230410,3048,3235,3310,3015,1325878,4050641900,00,0.00,N,5,-103,
|
|
|
|
|
20230403,3151,2982,3413,2917,813616,2572311845,00,0.00,N,2,159,
|
|
|
|
|
20230327,2992,3198,3310,2898,517128,1605500445,00,0.00,N,5,-206,
|
|
|
|
|
20230320,3198,3104,3562,2950,1400533,4646841275,00,0.00,N,2,117,
|
|
|
|
|
20230313,3081,3198,3726,2809,1455110,4773611730,00,0.00,N,5,-79,
|
|
|
|
|
20230306,3160,3455,3473,3029,547702,1783226925,00,0.00,N,5,-313,
|
|
|
|
|
20230227,3473,3464,3600,3104,981045,3300942185,00,0.00,N,2,112,
|
|
|
|
|
20230220,3361,3717,3974,3361,1255835,4616442620,00,0.00,N,5,-393,
|
|
|
|
|
20230213,3754,4002,4292,3572,2481706,9865984055,00,0.00,N,5,-243,
|
|
|
|
|
20230206,3997,3104,4062,2987,5002321,17608729650,00,0.00,N,2,893,
|
|
|
|
|
20230130,3104,2608,3511,2608,6676533,20383141590,00,0.00,N,2,444,
|
|
|
|
|
20230125,2660,2155,2669,2136,4285968,10670481045,00,0.00,N,2,505,
|
|
|
|
|
20230116,2155,2216,2248,2122,388875,839810290,00,0.00,N,5,-61,
|
|
|
|
|
20230109,2216,2010,2337,2010,865462,1919714795,00,0.00,N,2,206,
|
|
|
|
|
20230102,2010,2015,2057,1945,320267,635588215,00,0.00,N,5,-5,
|
|
|
|
|
20221226,2015,2202,2239,1973,563113,1184106440,00,0.00,N,5,-187,
|
|
|
|
|
20221219,2202,2337,2482,2150,603559,1391545270,00,0.00,N,5,-163,
|
|
|
|
|
20221212,2365,2520,2627,2337,1048261,2597534975,00,0.00,N,5,-145,
|
|
|
|
|
20221205,2510,2248,2697,2248,3632669,9264366880,00,0.00,N,2,266,
|
|
|
|
|
20221128,2244,2347,2375,2169,1008181,2248288095,00,0.00,N,5,-103,
|
|
|
|
|
20221121,2347,2501,2515,2305,1103522,2616374505,00,0.00,N,5,-177,
|
|
|
|
|
20221114,2524,2608,2758,2524,1713878,4488095745,00,0.00,N,5,-52,
|
|
|
|
|
20221107,2576,2781,2781,2459,5204888,13506692735,00,0.00,N,5,-205,
|
|
|
|
|
20221031,2781,3282,3300,2772,4775622,14270670920,00,0.00,N,5,-524,
|
|
|
|
|
20221024,3305,5330,5330,3296,11776780,45116720190,00,0.00,N,5,-2025,
|
|
|
|
|
20221017,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221011,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221004,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,5330,5330,5330,5330,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,5699,5699,5699,5699,0,0,00,0.00,N,3,0,
|
