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
|
|
|
20250407,300,261,357,248,30047649,9720460496,00,0.00,N,2,37,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,263,279,302,252,11830077,3237992067,00,0.00,N,5,-9,
|
|
|
|
|
20250324,272,249,310,231,31392182,8885748032,00,0.00,N,2,49,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,223,254,260,220,6002214,1409376597,00,0.00,N,5,-23,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,246,245,276,232,5292754,1342323384,00,0.00,N,2,1,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,245,296,307,236,7106075,1850475174,00,0.00,N,5,-50,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,295,256,413,256,62631312,22187276148,00,0.00,N,2,79,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,216,281,293,216,2388518,619271683,00,0.00,N,5,-65,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,281,285,295,275,910158,258253395,00,0.00,N,5,-4,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,285,285,304,276,774403,222651241,00,0.00,N,3,0,
|
|
|
|
|
20250131,285,291,304,285,177254,51465291,00,0.00,N,2,2,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,283,317,320,283,1249673,377329633,00,0.00,N,5,-31,
|
|
|
|
|
20250113,314,326,328,310,744834,235582284,00,0.00,N,5,-10,
|
|
|
|
|
20250106,324,321,333,318,807934,261136897,00,0.00,N,2,5,
|
|
|
|
|
20241230,319,314,329,304,575884,183011467,00,0.00,N,2,5,
|
|
|
|
|
20241223,314,298,329,298,1627500,511762447,00,0.00,N,5,-24,
|
|
|
|
|
20241216,338,315,391,315,7211416,2561979135,00,0.00,N,2,24,
|
|
|
|
|
20241209,314,306,324,269,1508329,444547224,00,0.00,N,2,6,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,308,326,342,301,1027963,333979997,00,0.00,N,5,-24,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,332,377,384,320,2694260,954978612,00,0.00,N,5,-45,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,377,331,427,327,7276918,2741794668,00,0.00,N,2,47,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,330,365,365,313,1665621,558068924,00,0.00,N,5,-20,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,350,335,395,310,6033804,2117935845,00,0.00,N,2,15,
|
|
|
|
|
20241028,335,328,370,318,3751267,1261251595,00,0.00,N,2,14,
|
|
|
|
|
20241021,321,375,510,319,25689882,10945984881,00,0.00,N,5,-54,
|
|
|
|
|
20241014,375,400,400,360,1364370,518529520,00,0.00,N,5,-25,
|
|
|
|
|
20241007,400,401,412,395,1034454,416029102,00,0.00,N,5,-1,
|
|
|
|
|
20240930,401,419,420,395,1021424,413366392,00,0.00,N,5,-19,
|
|
|
|
|
20240923,420,426,486,409,2559659,1125327449,00,0.00,N,5,-7,
|
|
|
|
|
20240919,427,440,441,409,918132,385182827,00,0.00,N,5,-9,
|
|
|
|
|
20240909,436,436,456,417,1430882,624796945,00,0.00,N,3,0,
|
|
|
|
|
20240902,436,543,545,430,2444444,1191685304,00,0.00,N,5,-99,
|
|
|
|
|
20240826,535,548,558,513,1003874,535651227,00,0.00,N,5,-13,
|
|
|
|
|
20240819,548,561,689,521,6732110,4052674601,00,0.00,N,5,-8,
|
|
|
|
|
20240812,556,538,585,512,1650811,889137379,00,0.00,N,2,20,
|
|
|
|
|
20240805,536,602,604,511,2400092,1335183064,00,0.00,N,5,-91,
|
|
|
|
|
20240729,627,699,699,592,3102265,1960735079,00,0.00,N,5,-49,
|
|
|
|
|
20240722,676,705,750,665,4902522,3448687049,00,0.00,N,5,-13,
|
|
|
|
|
20240715,689,671,732,587,15257433,10263706262,00,0.00,N,2,16,
|
|
|
|
|
20240708,673,689,800,638,16448357,12136401961,00,0.00,N,5,-13,
|
|
|
|
|
20240701,686,525,846,521,60062938,40806911822,00,0.00,N,2,162,
|
|
|
|
|
20240624,524,450,524,417,3174822,1500274998,00,0.00,N,2,70,
|
|
|
|
|
20240617,454,523,523,444,1950904,921014005,00,0.00,N,5,-70,
|
|
|
|
|
20240610,524,545,575,498,1829433,970375370,00,0.00,N,5,-15,
|
|
|
|
|
20240603,539,548,578,538,618079,340619447,00,0.00,N,5,-9,
|
|
|
|
|
20240527,548,596,619,543,745870,429388753,00,0.00,N,5,-42,
|
|
|
|
|
20240520,590,610,623,583,559536,335204813,00,0.00,N,5,-20,
|
|
|
|
|
20240513,610,617,633,605,234291,144465865,00,0.00,N,5,-12,
|
|
|
|
|
20240507,622,647,649,584,1329106,815882035,00,0.00,N,5,-25,
|
|
|
|
|
20240429,647,674,674,644,551818,362696477,00,0.00,N,5,-18,
|
|
|
|
|
20240422,665,670,690,663,658787,441277735,00,0.00,N,5,-8,
|
|
|
|
|
20240415,673,698,743,668,1180930,815882958,00,0.00,N,5,-24,
|
|
|
|
|
20240408,697,751,764,695,647856,469845419,00,0.00,N,5,-56,
|
|
|
|
|
20240401,753,770,795,750,765167,586463372,00,0.00,N,5,-17,
|
|
|
|
|
20240325,770,796,807,759,1376529,1078296448,00,0.00,N,5,-26,
|
|
|
|
|
20240318,796,812,875,761,5720705,4742664004,00,0.00,N,5,-14,
|
|
|
|
|
20240311,810,835,919,802,8350581,7106309224,00,0.00,N,2,6,
|
|
|
|
|
20240304,804,793,925,726,8956641,7488958118,00,0.00,N,2,11,
|
|
|
|
|
20240226,793,838,839,774,900893,717523076,00,0.00,N,5,-44,
|
|
|
|
|
20240219,837,874,879,787,1447790,1207658771,00,0.00,N,5,-37,
|
|
|
|
|
20240213,874,870,907,832,1576002,1369746129,00,0.00,N,2,9,
|
|
|
|
|
20240205,865,789,919,785,1972148,1687822262,00,0.00,N,2,76,
|
|
|
|
|
20240129,789,791,870,770,3484141,2857733096,00,0.00,N,5,-2,
|
|
|
|
|
20240122,791,753,893,685,6197724,4958439573,00,0.00,N,2,38,
|
|
|
|
|
20240115,753,945,960,746,6452481,5373513935,00,0.00,N,5,-192,
|
|
|
|
|
20240108,945,1014,1023,939,1781601,1760210471,00,0.00,N,5,-69,
|
|
|
|
|
20240102,1014,1089,1132,1000,1894047,2027090867,00,0.00,N,5,-91,
|
|
|
|
|
20231226,1105,995,1197,995,10251688,11449875961,00,0.00,N,2,110,
|
|
|
|
|
20231218,995,1028,1165,980,6212785,6654537794,00,0.00,N,5,-25,
|
|
|
|
|
20231211,1020,1150,1300,1012,14123509,16351997236,00,0.00,N,5,-111,
|
|
|
|
|
20231204,1131,1356,1560,1110,12474979,16185708316,00,0.00,N,5,-225,
|
|
|
|
|
20231127,1356,1278,1399,1228,2833098,3758520383,00,0.00,N,2,78,
|
|
|
|
|
20231120,1278,1160,1316,1150,3398416,4198289165,00,0.00,N,2,118,
|
|
|
|
|
20231113,1160,1261,1290,1121,3369776,4070145406,00,0.00,N,5,-112,
|
|
|
|
|
20231106,1272,865,1377,863,21918479,25176787767,00,0.00,N,2,410,
|
|
|
|
|
20231030,862,800,896,768,1190088,979612769,00,0.00,N,2,63,
|
|
|
|
|
20231023,799,719,835,705,1280552,976931021,00,0.00,N,2,80,
|
|
|
|
|
20231016,719,739,850,683,3144685,2452201588,00,0.00,N,5,-16,
|
|
|
|
|
20231010,735,710,915,650,9441283,7683244774,00,0.00,N,5,-55,
|
|
|
|
|
20231004,790,918,930,781,654730,549097223,00,0.00,N,5,-128,
|
|
|
|
|
20230925,918,973,973,899,615032,568114280,00,0.00,N,5,-55,
|
|
|
|
|
20230918,973,1135,1138,970,1652681,1729080323,00,0.00,N,5,-158,
|
|
|
|
|
20230911,1131,1321,1333,962,3557788,4076225644,00,0.00,N,5,-190,
|
|
|
|
|
20230904,1321,1348,1392,1267,1021323,1352993185,00,0.00,N,5,-27,
|
|
|
|
|
20230828,1348,1300,1445,1250,2069881,2790011882,00,0.00,N,2,38,
|
|
|
|
|
20230821,1310,1351,1398,1283,1708534,2270100009,00,0.00,N,5,-40,
|
|
|
|
|
20230814,1350,1713,1774,1330,4712877,7067141277,00,0.00,N,5,-347,
|
|
|
|
|
20230807,1697,1880,2160,1652,9901835,18818280469,00,0.00,N,5,-183,
|
|
|
|
|
20230731,1880,1510,2085,1510,14169466,26491019593,00,0.00,N,2,355,
|
|
|
|
|
20230724,1525,1742,1820,1454,2644100,4232333014,00,0.00,N,5,-215,
|
|
|
|
|
20230717,1740,1560,1800,1560,6275653,10779490927,00,0.00,N,2,180,
|
|
|
|
|
20230710,1560,1402,1821,1390,6411928,10649684080,00,0.00,N,2,158,
|
|
|
|
|
20230703,1402,1479,1494,1370,1314842,1869338182,00,0.00,N,5,-13,
|
|
|
|
|
20230626,1415,1579,1608,1355,1376841,2031629971,00,0.00,N,5,-164,
|
|
|
|
|
20230619,1579,1630,1699,1576,2459975,4021732043,00,0.00,N,5,-30,
|
|
|
|
|
20230612,1609,1571,1745,1499,3718377,5902997132,00,0.00,N,2,34,
|
|
|
|
|
20230605,1575,1780,1819,1529,2650478,4360162149,00,0.00,N,5,-205,
|
|
|
|
|
20230530,1780,1828,1880,1735,1378491,2499728982,00,0.00,N,5,-25,
|
|
|
|
|
20230522,1805,1922,2070,1789,5460661,10622737532,00,0.00,N,5,-121,
|
|
|
|
|
20230515,1926,1653,2100,1635,11601144,22409664793,00,0.00,N,2,238,
|
|
|
|
|
20230508,1688,1720,2125,1633,15562531,29457526956,00,0.00,N,5,-11,
|
|
|
|
|
20230502,1699,1705,1865,1682,2010524,3574578191,00,0.00,N,2,19,
|
|
|
|
|
20230424,1680,1843,1843,1560,4880903,8393276043,00,0.00,N,5,-163,
|
|
|
|
|
20230417,1843,1555,2210,1483,19771853,37560033020,00,0.00,N,2,288,
|
|
|
|
|
20230410,1555,1489,1631,1392,2930324,4494290480,00,0.00,N,2,66,
|
|
|
|
|
20230403,1489,1495,1545,1308,3606938,5271857307,00,0.00,N,5,-6,
|
|
|
|
|
20230327,1495,1359,1645,1289,5835934,8740734781,00,0.00,N,2,151,
|
|
|
|
|
20230320,1344,1328,1469,1310,2020173,2798569695,00,0.00,N,2,16,
|
|
|
|
|
20230313,1328,1370,1389,1230,1544698,2035833977,00,0.00,N,5,-43,
|
|
|
|
|
20230306,1371,1552,1575,1366,2482326,3628608384,00,0.00,N,5,-181,
|
|
|
|
|
20230227,1552,1675,1675,1545,1362809,2178875498,00,0.00,N,5,-128,
|
|
|
|
|
20230220,1680,1787,1821,1675,1631233,2832915454,00,0.00,N,5,-81,
|
|
|
|
|
20230213,1761,1953,1968,1752,2010573,3686238377,00,0.00,N,5,-179,
|
|
|
|
|
20230206,1940,2120,2275,1916,6754686,14081644778,00,0.00,N,5,-205,
|
|
|
|
|
20230130,2145,1900,2300,1735,9550890,19329927652,00,0.00,N,2,249,
|
|
|
|
|
20230125,1896,2040,2045,1850,3320944,6404160249,00,0.00,N,5,-184,
|
|
|
|
|
20230116,2080,2280,2340,2030,10961216,23937730320,00,0.00,N,5,-410,
|
|
|
|
|
20230109,2490,3275,3420,2400,13857821,36724796940,00,0.00,N,5,-750,
|
|
|
|
|
20230102,3240,3435,3470,2930,1982989,6203944655,00,0.00,N,5,-135,
|
|
|
|
|
20221226,3375,3420,3860,3190,4046217,14173101860,00,0.00,N,5,-120,
|
|
|
|
|
20221219,3495,3160,3720,3055,5646289,19317890930,00,0.00,N,2,335,
|
|
|
|
|
20221212,3160,3215,3460,2995,2192758,7070062095,00,0.00,N,5,-65,
|
|
|
|
|
20221205,3225,4030,4100,3115,2553712,8968821865,00,0.00,N,5,-800,
|
|
|
|
|
20221128,4025,3715,4500,3700,2159812,8886810045,00,0.00,N,2,330,
|
|
|
|
|
20221121,3695,3970,4135,3650,802662,3074459415,00,0.00,N,5,-305,
|
|
|
|
|
20221114,4000,5481,5556,3764,8522656,38722703065,00,0.00,N,5,-1231,
|
|
|
|
|
20221107,5231,4370,5506,4370,4089758,20804516530,00,0.00,N,2,831,
|
|
|
|
|
20221031,4400,4360,4540,4105,1163565,5075707140,00,0.00,N,5,-65,
|
|
|
|
|
20221024,4465,5031,5056,4180,2751314,12703542760,00,0.00,N,5,-441,
|
|
|
|
|
20221017,4906,4430,5732,4305,6039392,30492950520,00,0.00,N,2,476,
|
|
|
|
|
20221011,4430,4931,5001,4405,1880765,8791866720,00,0.00,N,5,-676,
|
|
|
|
|
20221004,5106,5306,5556,4901,3137795,16430217730,00,0.00,N,5,-225,
|
|
|
|
|
20220926,5331,4996,5456,4110,5085654,24330839370,00,0.00,N,2,225,
|
|
|
|
|
20220919,5106,5356,5556,4625,4187937,21185649400,00,0.00,N,5,-75,
|
|
|
|
|
20220913,5181,5607,6007,5031,3383269,18986947650,00,0.00,N,5,-426,
|
|
|
|
|
20220905,5607,6808,7484,4861,15691440,95745314630,00,0.00,N,5,-1151,
|
|
|
|
|
20220829,6758,4851,6983,4851,8003559,47529182080,00,0.00,N,2,1762,
|
|
|
|
|
20220822,4996,5106,5181,4525,3378701,16416507140,00,0.00,N,5,-110,
|
|
|
|
|
20220816,5106,4625,5131,4605,2510120,12188683250,00,0.00,N,2,526,
|
|
|
|
|
20220808,4580,4866,4866,3499,8643044,36049519630,00,0.00,N,5,-296,
|
|
|
|
|
20220801,4876,4360,5106,4350,5194772,24557975930,00,0.00,N,2,471,
|
|
|
|
|
20220725,4405,3369,4580,3259,7133612,28270933800,00,0.00,N,2,986,
|
|
|
|
|
20220718,3419,2908,3929,2688,8981251,30544320170,00,0.00,N,2,511,
|
|
|
|
|
20220711,2908,2708,3479,2703,5631388,17905485140,00,0.00,N,2,200,
|
|
|
|
|
20220704,2708,2708,2708,2708,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,2708,2708,2708,2708,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,2708,4363,4363,2557,4854943,15677494358,00,0.00,N,5,-1495,
|
|
|
|
|
20220613,4203,3611,4333,3445,6097369,23512347071,00,0.00,N,2,592,
|
|
|
|
|
20220607,3611,3490,3691,3345,2298057,8183421525,00,0.00,N,2,131,
|
|
|
|
|
20220530,3480,3209,3510,3199,720299,2426237266,00,0.00,N,2,250,
|
|
|
|
|
20220523,3230,3184,3581,3089,2609707,8705074727,00,0.00,N,2,46,
|
|
|
|
|
20220516,3184,3260,3465,2934,4320260,13989020420,00,0.00,N,2,15,
|
|
|
|
|
20220509,3169,3801,3806,2567,4749273,14047921295,00,0.00,N,5,-642,
|
|
|
|
|
20220502,3811,3766,3982,3656,440885,1680975968,00,0.00,N,2,55,
|
|
|
|
|
20220425,3756,3932,3987,3571,828906,3123480096,00,0.00,N,5,-196,
|
|
|
|
|
20220418,3952,4022,4092,3922,730558,2924154606,00,0.00,N,5,-90,
|
|
|
|
|
20220411,4042,4233,4388,3977,1330227,5549047201,00,0.00,N,5,-191,
|
|
|
|
|
20220404,4233,4308,4348,4152,659200,2803329327,00,0.00,N,5,-100,
|
|
|
|
|
20220328,4333,4293,4794,4167,2843599,12562342869,00,0.00,N,5,-55,
|
|
|
|
|
20220321,4388,4067,4388,4052,1428723,5971224460,00,0.00,N,2,326,
|
|
|
|
|
20220314,4062,4067,4187,3987,921561,3739738898,00,0.00,N,2,5,
|
|
|
|
|
20220307,4057,4328,4338,4022,768114,3156661393,00,0.00,N,5,-271,
|
|
|
|
|
20220228,4328,4022,5166,4002,8675825,41506721450,00,0.00,N,2,306,
|
|
|
|
|
20220221,4022,4112,4187,3866,414133,1660442603,00,0.00,N,5,-70,
|
|
|
|
|
20220214,4092,4258,4258,3972,488875,1998911983,00,0.00,N,5,-261,
|
|
|
|
|
20220207,4353,4463,4749,4313,1092823,4885301116,00,0.00,N,5,-60,
|
|
|
|
|
20220203,4413,4428,4609,4373,461890,2060261996,00,0.00,N,2,55,
|
|
|
|
|
20220124,4358,4313,5015,3972,3651612,16067552172,00,0.00,N,5,-40,
|
|
|
|
|
20220117,4398,4614,4614,4363,739057,3309937367,00,0.00,N,5,-221,
|
|
|
|
|
20220110,4619,5040,5065,4559,1116253,5340811782,00,0.00,N,5,-396,
|
|
|
|
|
20220103,5015,4975,5341,4920,2959153,14969947131,00,0.00,N,2,40,
|
|
|
|
|
20211227,4975,5391,5416,4799,4524597,22912288683,00,0.00,N,5,-542,
|
|
|
|
|
20211220,5517,4729,6620,4624,21368998,129221037252,00,0.00,N,2,788,
|
|
|
|
|
20211213,4729,4915,5341,4624,1409575,6909914271,00,0.00,N,5,-186,
|
|
|
|
|
20211206,4915,4759,5065,4629,653261,3164766403,00,0.00,N,2,121,
|
|
|
|
|
20211129,4794,4569,5466,4468,3165737,15814905949,00,0.00,N,2,170,
|
|
|
|
|
20211122,4624,4799,5216,4559,1741506,8500756298,00,0.00,N,5,-165,
|
|
|
|
|
20211115,4789,5015,5191,4634,768603,3745408678,00,0.00,N,5,-226,
|
|
|
|
|
20211108,5015,5241,5492,4759,984254,4932173379,00,0.00,N,5,-301,
|
|
|
|
|
20211101,5316,5692,5918,5216,755978,4200957570,00,0.00,N,5,-276,
|
|
|
|
|
20211025,5592,5617,6169,5542,1591198,9360200450,00,0.00,N,5,-25,
|
|
|
|
|
20211018,5617,5642,6093,5216,1702559,9585276655,00,0.00,N,5,-50,
|
|
|
|
|
20211012,5667,5341,5818,5341,1012810,5681212535,00,0.00,N,2,326,
|
|
|
|
|
20211005,5341,5466,5893,5015,1564849,8404888950,00,0.00,N,5,-125,
|
|
|
|
|
20210927,5466,6219,6319,5391,1429910,8460738065,00,0.00,N,5,-753,
|
|
|
|
|
20210923,6219,6269,6369,6068,482140,2995845430,00,0.00,N,5,-200,
|
|
|
|
|
20210913,6419,6745,6745,6319,1444488,9299343540,00,0.00,N,5,-301,
|
|
|
|
|
20210906,6720,7799,7924,6369,3573745,25313310850,00,0.00,N,5,-1029,
|
|
|
|
|
20210830,7749,7749,8075,7498,2778904,21513665915,00,0.00,N,2,51,
|
|
|
|
|
20210823,7698,8300,8727,7423,4629597,37756622270,00,0.00,N,5,-351,
|
|
|
|
|
20210817,8049,8024,8350,7498,3402269,27254272530,00,0.00,N,2,150,
|
|
|
|
|
20210809,7899,7949,8024,7397,2117474,16416389225,00,0.00,N,5,-75,
|
|
|
|
|
20210802,7974,7473,8401,7297,4853135,38697533465,00,0.00,N,2,526,
|
|
|
|
|
20210726,7448,7648,7974,7322,2300250,17657848130,00,0.00,N,5,-225,
|
|
|
|
|
20210719,7673,8476,8727,7548,4393320,35518752655,00,0.00,N,5,-803,
|
|
|
|
|
20210712,8476,8701,9002,7924,15628497,132749660565,00,0.00,N,5,-702,
|
