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
|
|
|
20250407,642,642,652,599,1404885,893678626,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,642,590,691,590,5703860,3688757704,00,0.00,N,2,16,
|
|
|
|
|
20250324,626,646,648,615,828682,523715387,00,0.00,N,5,-16,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,642,645,652,640,735938,474087339,00,0.00,N,5,-2,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,644,658,659,632,902086,580048399,00,0.00,N,5,-12,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,656,658,670,651,721969,476115500,00,0.00,N,5,-9,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,665,680,688,665,1091421,737902715,00,0.00,N,5,-9,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,674,665,684,659,1426812,955904569,00,0.00,N,2,9,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,665,658,723,653,2590641,1755671669,00,0.00,N,2,7,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,658,683,697,646,2855199,1893899913,00,0.00,N,5,-23,
|
|
|
|
|
20250131,681,705,705,680,425266,291781268,00,0.00,N,5,-24,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,705,769,793,681,2977095,2193164408,00,0.00,N,5,-71,
|
|
|
|
|
20250113,776,805,823,773,1229454,970460868,00,0.00,N,5,-40,
|
|
|
|
|
20250106,816,830,909,815,5209821,4432011125,00,0.00,N,5,-3,
|
|
|
|
|
20241230,819,860,860,777,2003136,1630553586,00,0.00,N,5,-41,
|
|
|
|
|
20241223,860,733,890,727,9951866,8175863628,00,0.00,N,2,127,
|
|
|
|
|
20241216,733,711,786,705,3131757,2357056083,00,0.00,N,2,28,
|
|
|
|
|
20241209,705,650,713,612,1880856,1288106378,00,0.00,N,2,32,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,673,727,737,656,1729410,1224835162,00,0.00,N,5,-54,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,727,714,770,705,2532336,1879049796,00,0.00,N,2,13,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,714,821,845,683,5615564,4274484376,00,0.00,N,5,-126,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,840,903,955,750,15126644,13071052259,00,0.00,N,5,-63,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,903,862,1098,776,58930431,56653748040,00,0.00,N,2,21,
|
|
|
|
|
20241028,882,643,887,540,52772623,38089711184,00,0.00,N,2,239,
|
|
|
|
|
20241021,643,717,727,630,1222900,816846780,00,0.00,N,5,-74,
|
|
|
|
|
20241014,717,703,778,679,2815945,2009772139,00,0.00,N,2,16,
|
|
|
|
|
20241007,701,766,776,697,1283197,936972643,00,0.00,N,5,-64,
|
|
|
|
|
20240930,765,788,792,765,740989,576634600,00,0.00,N,5,-23,
|
|
|
|
|
20240923,788,784,794,759,1455192,1129780565,00,0.00,N,2,4,
|
|
|
|
|
20240919,784,798,805,775,511927,402643533,00,0.00,N,5,-14,
|
|
|
|
|
20240909,798,804,859,796,1369304,1111043791,00,0.00,N,5,-7,
|
|
|
|
|
20240902,805,898,1030,787,14241088,13566130021,00,0.00,N,2,13,
|
|
|
|
|
20240826,792,755,911,735,5664868,4606611918,00,0.00,N,2,32,
|
|
|
|
|
20240819,760,864,874,745,4287429,3486194830,00,0.00,N,5,-120,
|
|
|
|
|
20240812,880,1059,1061,856,7272940,6888316480,00,0.00,N,5,-143,
|
|
|
|
|
20240805,1023,961,1207,721,35691906,35825113570,00,0.00,N,2,63,
|
|
|
|
|
20240729,960,725,1127,711,63347649,60933446040,00,0.00,N,2,235,
|
|
|
|
|
20240722,725,641,752,629,4710578,3243965632,00,0.00,N,2,84,
|
|
|
|
|
20240715,641,711,711,625,4806067,3136336321,00,0.00,N,5,-70,
|
|
|
|
|
20240708,711,711,711,711,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,711,711,711,711,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,711,711,711,711,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,711,748,778,708,2371398,1741107684,00,0.00,N,5,-26,
|
|
|
|
|
20240610,737,759,791,698,1923607,1422351324,00,0.00,N,5,-22,
|
|
|
|
|
20240603,759,710,798,710,4252066,3250694881,00,0.00,N,2,50,
|
|
|
|
|
20240527,709,763,773,699,3008333,2239018656,00,0.00,N,5,-57,
|
|
|
|
|
20240520,766,1161,1216,759,51961832,53010735304,00,0.00,N,5,-198,
|
|
|
|
|
20240513,964,833,964,807,2368299,2183171488,00,0.00,N,2,132,
|
|
|
|
|
20240507,832,824,839,824,811174,675365179,00,0.00,N,2,8,
|
|
|
|
|
20240429,824,812,845,793,1437182,1193934769,00,0.00,N,2,13,
|
|
|
|
|
20240422,811,815,832,808,1274473,1039644655,00,0.00,N,5,-7,
|
|
|
|
|
20240415,818,831,843,789,2080877,1697126778,00,0.00,N,5,-15,
|
|
|
|
|
20240408,833,862,862,816,1308480,1085570607,00,0.00,N,5,-15,
|
|
|
|
|
20240401,848,882,981,841,6410464,5834529050,00,0.00,N,5,-36,
|
|
|
|
|
20240325,884,1060,1106,871,16680197,16979196677,00,0.00,N,5,-182,
|
|
|
|
|
20240318,1066,816,1191,813,103659299,109864070916,00,0.00,N,2,247,
|
|
|
|
|
20240311,819,820,842,812,1417932,1163037060,00,0.00,N,2,2,
|
|
|
|
|
20240304,817,857,864,813,1905501,1589464915,00,0.00,N,5,-39,
|
|
|
|
|
20240226,856,869,888,852,1202204,1038581713,00,0.00,N,5,-22,
|
|
|
|
|
20240219,878,910,945,868,2817008,2574036795,00,0.00,N,5,-25,
|
|
|
|
|
20240213,903,883,912,879,1402296,1256812424,00,0.00,N,2,24,
|
|
|
|
|
20240205,879,892,896,870,1734860,1527195939,00,0.00,N,5,-1,
|
|
|
|
|
20240129,880,860,907,852,2871456,2529696766,00,0.00,N,2,5,
|
|
|
|
|
20240122,875,948,958,861,4165764,3742073630,00,0.00,N,5,-77,
|
|
|
|
|
20240115,952,1072,1079,951,4630697,4634641824,00,0.00,N,5,-119,
|
|
|
|
|
20240108,1071,1114,1184,1071,5177643,5865143594,00,0.00,N,5,-31,
|
|
|
|
|
20240102,1102,1153,1185,1088,3370008,3781940438,00,0.00,N,5,-40,
|
|
|
|
|
20231226,1142,1102,1143,1066,2865327,3165735926,00,0.00,N,2,34,
|
|
|
|
|
20231218,1108,1196,1231,1107,8630021,10056602036,00,0.00,N,5,-100,
|
|
|
|
|
20231211,1208,1433,1447,1162,22587343,29472927731,00,0.00,N,5,-242,
|
|
|
|
|
20231204,1450,1017,1607,967,161026712,225657859898,00,0.00,N,2,431,
|
|
|
|
|
20231127,1019,1100,1108,1011,7733832,8166936288,00,0.00,N,5,-77,
|
|
|
|
|
20231120,1096,1270,1295,1094,17688372,21196615487,00,0.00,N,5,-202,
|
|
|
|
|
20231113,1298,1359,1481,1226,52333208,70201124979,00,0.00,N,5,-84,
|
|
|
|
|
20231106,1382,1143,1709,1105,222795834,321936300529,00,0.00,N,2,288,
|
|
|
|
|
20231030,1094,786,1280,783,197149143,226807077059,00,0.00,N,2,308,
|
|
|
|
|
20231023,786,798,829,771,510464,408306050,00,0.00,N,5,-12,
|
|
|
|
|
20231016,798,852,862,788,801133,663000246,00,0.00,N,5,-54,
|
|
|
|
|
20231010,852,860,879,817,474206,405815984,00,0.00,N,2,1,
|
|
|
|
|
20231004,851,875,876,808,496802,421854823,00,0.00,N,5,-24,
|
|
|
|
|
20230925,875,913,924,850,583764,516599499,00,0.00,N,5,-38,
|
|
|
|
|
20230918,913,966,971,903,660398,615397702,00,0.00,N,5,-53,
|
|
|
|
|
20230911,966,954,982,945,528040,509198888,00,0.00,N,2,13,
|
|
|
|
|
20230904,953,998,1004,910,787666,762919513,00,0.00,N,5,-43,
|
|
|
|
|
20230828,996,990,1024,966,771203,769561824,00,0.00,N,2,17,
|
|
|
|
|
20230821,979,1019,1030,971,641428,638983095,00,0.00,N,5,-43,
|
|
|
|
|
20230814,1022,1094,1099,1005,709366,746951979,00,0.00,N,5,-70,
|
|
|
|
|
20230807,1092,1064,1117,1005,2120128,2285443093,00,0.00,N,2,37,
|
|
|
|
|
20230731,1055,1011,1096,992,2047579,2166118330,00,0.00,N,2,48,
|
|
|
|
|
20230724,1007,1205,1205,916,3032748,3150849692,00,0.00,N,5,-101,
|
|
|
|
|
20230717,1108,1119,1131,1042,1639357,1787315017,00,0.00,N,2,17,
|
|
|
|
|
20230710,1091,1023,1091,1022,886362,946131886,00,0.00,N,2,55,
|
|
|
|
|
20230703,1036,1071,1139,1029,983842,1063902738,00,0.00,N,5,-30,
|
|
|
|
|
20230626,1066,1096,1102,1056,784774,846755255,00,0.00,N,5,-34,
|
|
|
|
|
20230619,1100,1140,1153,1094,932036,1043371465,00,0.00,N,5,-33,
|
|
|
|
|
20230612,1133,1168,1181,1124,1094699,1260297142,00,0.00,N,5,-33,
|
|
|
|
|
20230605,1166,1166,1195,1153,748825,874687177,00,0.00,N,5,-10,
|
|
|
|
|
20230530,1176,1182,1182,1161,413544,484461630,00,0.00,N,2,4,
|
|
|
|
|
20230522,1172,1175,1214,1168,1056195,1257738161,00,0.00,N,5,-1,
|
|
|
|
|
20230515,1173,1164,1178,1134,889232,1028615542,00,0.00,N,2,9,
|
|
|
|
|
20230508,1164,1168,1199,1142,964275,1124574362,00,0.00,N,5,-1,
|
|
|
|
|
20230502,1165,1134,1183,1124,697611,810756083,00,0.00,N,2,31,
|
|
|
|
|
20230424,1134,1192,1198,1121,1460805,1670230988,00,0.00,N,5,-48,
|
|
|
|
|
20230417,1182,1237,1248,1176,1847176,2236505332,00,0.00,N,5,-47,
|
|
|
|
|
20230410,1229,1223,1259,1166,2150629,2617180591,00,0.00,N,2,14,
|
|
|
|
|
20230403,1215,1170,1276,1159,2809858,3429288481,00,0.00,N,2,43,
|
|
|
|
|
20230327,1172,1172,1198,1135,1183806,1375769410,00,0.00,N,2,5,
|
|
|
|
|
20230320,1167,1193,1236,1131,1536229,1818107126,00,0.00,N,5,-26,
|
|
|
|
|
20230313,1193,1238,1249,1148,2360929,2818668030,00,0.00,N,5,-46,
|
|
|
|
|
20230306,1239,1312,1323,1228,2534284,3211973487,00,0.00,N,5,-69,
|
|
|
|
|
20230227,1308,1341,1347,1301,2026174,2674301007,00,0.00,N,5,-34,
|
|
|
|
|
20230220,1342,1406,1481,1325,2783008,3879502120,00,0.00,N,5,-71,
|
|
|
|
|
20230213,1413,1474,1488,1406,2972616,4283087695,00,0.00,N,5,-71,
|
|
|
|
|
20230206,1484,1549,1569,1457,4003459,6094545000,00,0.00,N,5,-65,
|
|
|
|
|
20230130,1549,1573,1596,1515,3538776,5477220355,00,0.00,N,5,-27,
|
|
|
|
|
20230125,1576,1586,1590,1525,3676136,5723061260,00,0.00,N,3,0,
|
|
|
|
|
20230116,1576,1814,1844,1545,16170546,26701293910,00,0.00,N,5,-258,
|
|
|
|
|
20230109,1834,2004,2035,1831,21431636,41485580005,00,0.00,N,5,-201,
|
|
|
|
|
20230102,2035,1991,2381,1916,109036339,237471632965,00,0.00,N,2,214,
|
|
|
|
|
20221226,1821,1654,2014,1613,51111486,93573565625,00,0.00,N,2,228,
|
|
|
|
|
20221219,1593,1834,2014,1583,35767609,64838572865,00,0.00,N,5,-217,
|
|
|
|
|
20221212,1810,1460,2089,1338,79442443,145430332030,00,0.00,N,2,421,
|
|
|
|
|
20221205,1389,1427,1443,1335,1270538,1765814100,00,0.00,N,5,-21,
|
|
|
|
|
20221128,1410,1325,1627,1226,7323852,10754804835,00,0.00,N,2,92,
|
|
|
|
|
20221121,1318,1348,1365,1301,514684,683500430,00,0.00,N,5,-37,
|
|
|
|
|
20221114,1355,1311,1399,1301,670759,912167030,00,0.00,N,2,51,
|
|
|
|
|
20221107,1304,1240,1328,1233,546910,703864530,00,0.00,N,2,75,
|
|
|
|
|
20221031,1229,1297,1297,1209,542256,675052915,00,0.00,N,5,-38,
|
|
|
|
|
20221024,1267,1277,1379,1243,1175268,1526256405,00,0.00,N,3,0,
|
|
|
|
|
20221017,1267,1270,1335,1236,419915,542457925,00,0.00,N,5,-10,
|
|
|
|
|
20221011,1277,1352,1352,1134,1072347,1339827765,00,0.00,N,5,-92,
|
|
|
|
|
20221004,1369,1318,1562,1291,1629617,2287256100,00,0.00,N,2,65,
|
|
|
|
|
20220926,1632,1725,1734,1564,878596,1435582185,00,0.00,N,5,-89,
|
|
|
|
|
20220919,1721,1887,1908,1717,638249,1147124445,00,0.00,N,5,-187,
|
|
|
|
|
20220913,1908,1925,1997,1899,250322,487752595,00,0.00,N,2,13,
|
|
|
|
|
20220905,1895,1972,2001,1870,363578,700308085,00,0.00,N,5,-77,
|
|
|
|
|
20220829,1972,1997,2044,1959,422057,843798955,00,0.00,N,5,-106,
|
|
|
|
|
20220822,2078,2129,2129,2014,468383,969123305,00,0.00,N,5,-59,
|
|
|
|
|
20220816,2137,2184,2205,2137,440687,955395760,00,0.00,N,5,-34,
|
|
|
|
|
20220808,2555,2620,2640,2535,448028,1147265755,00,0.00,N,5,-65,
|
|
|
|
|
20220801,2620,2575,2665,2530,820117,2113770145,00,0.00,N,2,45,
|
|
|
|
|
20220725,2575,2725,2765,2570,1023166,2720738950,00,0.00,N,5,-175,
|
|
|
|
|
20220718,2750,2990,3000,2700,2716775,7760165300,00,0.00,N,5,-240,
|
|
|
|
|
20220711,2990,2665,3100,2660,15010003,44260240380,00,0.00,N,2,335,
|
|
|
|
|
20220704,2655,2330,2740,2290,2777360,7122248880,00,0.00,N,2,300,
|
|
|
|
|
20220627,2355,2405,2535,2335,753040,1856659085,00,0.00,N,5,-25,
|
|
|
|
|
20220620,2380,2510,2885,2220,6441409,16736892570,00,0.00,N,5,-165,
|
|
|
|
|
20220613,2545,2885,2885,2400,1344183,3458407445,00,0.00,N,5,-315,
|
|
|
|
|
20220607,2860,2970,2970,2855,364094,1059419860,00,0.00,N,5,-110,
|
|
|
|
|
20220530,2970,2825,2990,2825,769581,2255009755,00,0.00,N,2,120,
|
|
|
|
|
20220523,2850,2810,2875,2735,631373,1777143165,00,0.00,N,2,65,
|
|
|
|
|
20220516,2785,2810,2930,2695,943219,2661185780,00,0.00,N,2,15,
|
|
|
|
|
20220509,2770,2900,2920,2695,992657,2770183670,00,0.00,N,5,-135,
|
|
|
|
|
20220502,2905,2900,3030,2890,877169,2607708780,00,0.00,N,5,-15,
|
|
|
|
|
20220425,2920,2980,2990,2845,1385454,4032603925,00,0.00,N,5,-90,
|
|
|
|
|
20220418,3010,3005,3080,2985,1258109,3790046820,00,0.00,N,2,5,
|
|
|
|
|
20220411,3005,3010,3190,2890,2029545,6133456375,00,0.00,N,2,5,
|
|
|
|
|
20220404,3000,3080,3130,2980,2072101,6348647700,00,0.00,N,5,-80,
|
|
|
|
|
20220328,3080,3335,3500,2960,6183960,19354498500,00,0.00,N,5,-565,
|
|
|
|
|
20220321,3645,3750,3855,3630,1879977,7013479010,00,0.00,N,5,-95,
|
|
|
|
|
20220314,3740,3635,4170,3530,6921760,26671553795,00,0.00,N,2,90,
|
|
|
|
|
20220307,3650,3805,3945,3580,2095055,7753101885,00,0.00,N,5,-200,
|
|
|
|
|
20220228,3850,3765,4400,3605,15992672,66487454940,00,0.00,N,2,120,
|
|
|
|
|
20220221,3730,3510,4585,3475,17399047,71868593860,00,0.00,N,2,85,
|
|
|
|
|
20220214,3645,4360,4360,3560,5210956,20266212335,00,0.00,N,5,-715,
|
|
|
|
|
20220207,4360,5520,6650,4300,31397356,171794276190,00,0.00,N,5,-1050,
|
|
|
|
|
20220203,5410,5150,6630,5050,28452328,168151948960,00,0.00,N,2,1290,
|
|
|
|
|
20220124,4120,3435,4120,3150,7536349,28568818375,00,0.00,N,2,619,
|
|
|
|
|
20220117,3501,3598,3603,3417,740140,2589809945,00,0.00,N,5,-111,
|
|
|
|
|
20220110,3612,3802,3819,3589,803192,2970417460,00,0.00,N,5,-190,
|
|
|
|
|
20220103,3802,3912,3978,3726,938639,3616917615,00,0.00,N,5,-101,
|
|
|
|
|
20211227,3903,4093,4146,3859,2914621,11596906915,00,0.00,N,5,-907,
|
|
|
|
|
20211220,4810,5022,5358,4783,3168081,15767314345,00,0.00,N,5,-203,
|
|
|
|
|
20211213,5013,5570,5959,4995,11574531,64530095170,00,0.00,N,5,-575,
|
|
|
|
|
20211206,5588,4589,6136,4536,28154588,157402305370,00,0.00,N,2,938,
|
|
|
|
|
20211129,4650,4465,4650,4173,441571,1933943125,00,0.00,N,2,79,
|
|
|
|
|
20211122,4571,4650,4748,4553,292665,1358544190,00,0.00,N,5,-79,
|
|
|
|
|
20211115,4650,5093,5146,4650,589208,2888342520,00,0.00,N,5,-407,
|
|
|
|
|
20211108,5057,5331,5349,4925,473918,2437976940,00,0.00,N,5,-292,
|
|
|
|
|
20211101,5349,5340,5570,5331,519119,2821643170,00,0.00,N,2,27,
|
|
|
|
|
20211025,5322,5305,5632,5225,481990,2596109180,00,0.00,N,2,8,
|
|
|
|
|
20211018,5314,5287,5384,5154,459962,2420932120,00,0.00,N,2,89,
|
|
|
|
|
20211012,5225,5208,5296,4995,478026,2436379890,00,0.00,N,5,-44,
|
|
|
|
|
20211005,5269,5871,5871,5022,687299,3674487830,00,0.00,N,5,-602,
|
|
|
|
|
20210927,5871,6207,6269,5747,1455136,8650349910,00,0.00,N,5,-336,
|
|
|
|
|
20210923,6207,5809,6454,5800,1726203,10561249670,00,0.00,N,2,354,
|
|
|
|
|
20210913,5853,5871,5933,5791,467932,2741301890,00,0.00,N,5,-80,
|
|
|
|
|
20210906,5933,6101,6154,5826,1029820,6161251820,00,0.00,N,2,27,
|
|
|
|
|
20210830,5906,5862,6048,5853,491831,2911638330,00,0.00,N,2,44,
|
|
|
|
|
20210823,5862,5597,6021,5490,600030,3477269450,00,0.00,N,2,265,
|
|
|
|
|
20210817,5597,6109,6145,5508,991316,5832125230,00,0.00,N,5,-504,
|
|
|
|
|
20210809,6101,6384,6454,6021,1173731,7335362960,00,0.00,N,5,-265,
|
|
|
|
|
20210802,6366,6242,6490,6109,1480902,9320082740,00,0.00,N,2,124,
|
|
|
|
|
20210726,6242,6233,6622,6145,2333451,14826761500,00,0.00,N,2,44,
|
|
|
|
|
20210719,6198,6516,6578,6145,2729570,17159070220,00,0.00,N,5,-318,
|
|
|
|
|
20210712,6516,6808,8612,6490,22450275,165990606340,00,0.00,N,2,9,
|
