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
|
|
|
20250407,386,449,449,356,3381483,1318861135,00,0.00,N,5,-72,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,458,483,514,436,1644536,754725047,00,0.00,N,5,-26,
|
|
|
|
|
20250324,484,480,509,462,1991836,971084819,00,0.00,N,2,10,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,474,479,517,467,2514886,1235743491,00,0.00,N,5,-5,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,479,480,500,435,4993460,2351443897,00,0.00,N,5,-1,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,480,503,529,467,3967918,1930520425,00,0.00,N,5,-24,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,504,510,588,487,12799254,6696900583,00,0.00,N,2,18,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,486,456,519,451,5365379,2636255483,00,0.00,N,2,32,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,454,445,480,422,3080542,1373330547,00,0.00,N,2,5,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,449,485,487,433,2445543,1110095900,00,0.00,N,5,-45,
|
|
|
|
|
20250131,494,515,518,478,272457,135987855,00,0.00,N,5,-20,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,514,527,540,501,1422215,740038992,00,0.00,N,5,-13,
|
|
|
|
|
20250113,527,510,541,491,1276460,660806461,00,0.00,N,2,23,
|
|
|
|
|
20250106,504,511,524,502,1458875,743199668,00,0.00,N,5,-6,
|
|
|
|
|
20241230,510,481,536,481,958989,488386906,00,0.00,N,2,8,
|
|
|
|
|
20241223,502,590,605,499,3292270,1777709600,00,0.00,N,5,-82,
|
|
|
|
|
20241216,584,542,654,524,9550038,5703334651,00,0.00,N,2,44,
|
|
|
|
|
20241209,540,402,540,402,5537987,2624690911,00,0.00,N,2,114,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,426,459,489,422,2951025,1324137923,00,0.00,N,5,-32,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,458,475,569,457,10561115,5438279091,00,0.00,N,5,-17,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,475,468,513,464,1679161,815876955,00,0.00,N,2,5,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,470,536,539,455,1628127,790403451,00,0.00,N,5,-66,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,536,533,571,512,953183,514317695,00,0.00,N,2,3,
|
|
|
|
|
20241028,533,535,590,525,1264770,703023908,00,0.00,N,5,-2,
|
|
|
|
|
20241021,535,567,600,534,932661,528054459,00,0.00,N,5,-27,
|
|
|
|
|
20241014,562,545,573,528,612790,335728473,00,0.00,N,2,12,
|
|
|
|
|
20241007,550,549,568,545,714396,396436693,00,0.00,N,2,6,
|
|
|
|
|
20240930,544,535,578,523,376346,202185303,00,0.00,N,2,9,
|
|
|
|
|
20240923,535,630,630,523,2272027,1264434785,00,0.00,N,5,-114,
|
|
|
|
|
20240919,649,643,670,643,124702,80466885,00,0.00,N,5,-1,
|
|
|
|
|
20240909,650,625,659,600,382593,242719822,00,0.00,N,2,25,
|
|
|
|
|
20240902,625,718,732,625,603806,407038622,00,0.00,N,5,-92,
|
|
|
|
|
20240826,717,710,738,678,571915,402305503,00,0.00,N,2,2,
|
|
|
|
|
20240819,715,685,745,685,1345368,967866946,00,0.00,N,2,30,
|
|
|
|
|
20240812,685,682,697,664,555826,376658416,00,0.00,N,2,3,
|
|
|
|
|
20240805,682,652,700,562,1695064,1094240184,00,0.00,N,2,15,
|
|
|
|
|
20240729,667,780,781,650,1756767,1256408979,00,0.00,N,5,-113,
|
|
|
|
|
20240722,780,765,808,724,3312516,2562380795,00,0.00,N,2,12,
|
|
|
|
|
20240715,768,736,770,708,1887861,1389930232,00,0.00,N,2,24,
|
|
|
|
|
20240708,744,690,800,671,2912239,2146990742,00,0.00,N,2,60,
|
|
|
|
|
20240701,684,651,722,633,1234045,831145032,00,0.00,N,2,29,
|
|
|
|
|
20240624,655,681,695,650,585787,391078238,00,0.00,N,5,-26,
|
|
|
|
|
20240617,681,720,744,662,1366245,952196532,00,0.00,N,5,-46,
|
|
|
|
|
20240610,727,766,777,710,2023834,1508183937,00,0.00,N,5,-39,
|
|
|
|
|
20240603,766,727,774,717,2406962,1801466809,00,0.00,N,2,48,
|
|
|
|
|
20240527,718,585,799,570,12919693,8995818667,00,0.00,N,2,143,
|
|
|
|
|
20240520,575,604,613,571,1249410,740069580,00,0.00,N,5,-31,
|
|
|
|
|
20240513,606,638,652,600,1416219,879037275,00,0.00,N,5,-32,
|
|
|
|
|
20240507,638,636,647,613,1464839,919949784,00,0.00,N,2,2,
|
|
|
|
|
20240429,636,604,643,600,1219817,763975974,00,0.00,N,2,37,
|
|
|
|
|
20240422,599,614,655,595,2461454,1523557065,00,0.00,N,5,-14,
|
|
|
|
|
20240415,613,676,678,610,2534584,1629444279,00,0.00,N,5,-57,
|
|
|
|
|
20240408,670,634,721,621,7466267,5086374839,00,0.00,N,2,38,
|
|
|
|
|
20240401,632,612,675,592,4301986,2715054670,00,0.00,N,2,11,
|
|
|
|
|
20240325,621,726,740,621,5134203,3475023743,00,0.00,N,5,-104,
|
|
|
|
|
20240318,725,600,783,591,36063024,25674171583,00,0.00,N,2,125,
|
|
|
|
|
20240311,600,587,639,566,4486239,2714959257,00,0.00,N,2,13,
|
|
|
|
|
20240304,587,551,595,528,1919277,1079979285,00,0.00,N,2,34,
|
|
|
|
|
20240226,553,612,615,546,1883342,1081893832,00,0.00,N,5,-63,
|
|
|
|
|
20240219,616,599,658,599,1386317,872409612,00,0.00,N,2,18,
|
|
|
|
|
20240213,598,605,606,593,414680,248227880,00,0.00,N,5,-1,
|
|
|
|
|
20240205,599,607,611,590,438209,262256263,00,0.00,N,5,-6,
|
|
|
|
|
20240129,605,609,620,589,745796,448045821,00,0.00,N,5,-4,
|
|
|
|
|
20240122,609,618,645,594,1019061,627058250,00,0.00,N,5,-1,
|
|
|
|
|
20240115,610,655,664,585,2644622,1645360782,00,0.00,N,5,-71,
|
|
|
|
|
20240108,681,769,779,674,5827628,4204285168,00,0.00,N,5,-84,
|
|
|
|
|
20240102,765,780,840,763,3632503,2887936844,00,0.00,N,5,-14,
|
|
|
|
|
20231226,779,769,780,748,324156,248477921,00,0.00,N,2,10,
|
|
|
|
|
20231218,769,720,792,712,1619899,1217278886,00,0.00,N,2,49,
|
|
|
|
|
20231211,720,816,816,711,2788092,2118029502,00,0.00,N,5,-90,
|
|
|
|
|
20231204,810,889,897,800,2081941,1727171416,00,0.00,N,5,-79,
|
|
|
|
|
20231127,889,905,928,853,750031,655619800,00,0.00,N,5,-16,
|
|
|
|
|
20231120,905,853,940,842,2034420,1825471988,00,0.00,N,2,52,
|
|
|
|
|
20231113,853,820,880,804,856043,728821546,00,0.00,N,2,34,
|
|
|
|
|
20231106,819,824,850,809,1204198,995659838,00,0.00,N,5,-4,
|
|
|
|
|
20231030,823,923,943,817,2880836,2478033662,00,0.00,N,5,-100,
|
|
|
|
|
20231023,923,1025,1037,904,919709,884865868,00,0.00,N,5,-102,
|
|
|
|
|
20231016,1025,1137,1262,1007,1042907,1163756517,00,0.00,N,5,-135,
|
|
|
|
|
20231010,1160,1200,1240,1134,295422,344565139,00,0.00,N,5,-50,
|
|
|
|
|
20231004,1210,1240,1384,1121,1632109,2055868326,00,0.00,N,5,-28,
|
|
|
|
|
20230925,1238,1268,1268,1150,307749,374398175,00,0.00,N,5,-10,
|
|
|
|
|
20230918,1248,1290,1328,1245,488081,625672458,00,0.00,N,5,-42,
|
|
|
|
|
20230911,1290,1450,1538,1290,1363673,1880225834,00,0.00,N,5,-175,
|
|
|
|
|
20230904,1465,1576,1611,1387,1012991,1492782206,00,0.00,N,5,-135,
|
|
|
|
|
20230828,1600,1670,1815,1500,1006710,1691840274,00,0.00,N,5,-69,
|
|
|
|
|
20230821,1669,1860,1893,1657,1956995,3465310210,00,0.00,N,5,-224,
|
|
|
|
|
20230814,1893,1978,2450,1761,17699886,37756912053,00,0.00,N,5,-67,
|
|
|
|
|
20230807,1960,1378,2495,1310,26566364,55901077254,00,0.00,N,2,587,
|
|
|
|
|
20230731,1373,1347,1468,1305,425901,588901771,00,0.00,N,2,40,
|
|
|
|
|
20230724,1333,1536,1660,1255,3607830,5339405070,00,0.00,N,5,-237,
|
|
|
|
|
20230717,1570,1337,1647,1238,5397212,8132037951,00,0.00,N,2,233,
|
|
|
|
|
20230710,1337,1356,1433,1320,218425,298787862,00,0.00,N,5,-19,
|
|
|
|
|
20230703,1356,1530,1538,1321,418228,604469894,00,0.00,N,5,-144,
|
|
|
|
|
20230626,1500,1521,1528,1443,477106,706486614,00,0.00,N,5,-21,
|
|
|
|
|
20230619,1521,1544,1644,1465,1213357,1869620848,00,0.00,N,5,-23,
|
|
|
|
|
20230612,1544,1648,1677,1520,616297,974811565,00,0.00,N,5,-116,
|
|
|
|
|
20230605,1660,1686,1750,1645,553057,936205387,00,0.00,N,5,-26,
|
|
|
|
|
20230530,1686,1658,1699,1559,412816,677970380,00,0.00,N,2,37,
|
|
|
|
|
20230522,1649,1671,1760,1641,1015068,1711602293,00,0.00,N,5,-33,
|
|
|
|
|
20230515,1682,1601,1780,1546,1912875,3140129877,00,0.00,N,2,81,
|
|
|
|
|
20230508,1601,1616,1874,1560,5841950,10113557673,00,0.00,N,5,-35,
|
|
|
|
|
20230502,1636,1539,1930,1453,8793928,14929650092,00,0.00,N,2,108,
|
|
|
|
|
20230424,1528,1355,2085,1240,20924787,37055627513,00,0.00,N,2,168,
|
|
|
|
|
20230417,1360,1403,1500,1359,902789,1290172194,00,0.00,N,5,-43,
|
|
|
|
|
20230410,1403,1432,1460,1349,876110,1223219380,00,0.00,N,5,-29,
|
|
|
|
|
20230403,1432,1425,1597,1308,1311805,1891835797,00,0.00,N,2,7,
|
|
|
|
|
20230327,1425,1425,1425,1425,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230320,1425,1425,1425,1425,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230313,1425,1615,1615,1401,801973,1181767300,00,0.00,N,5,-238,
|
|
|
|
|
20230306,1663,1758,1836,1633,454067,781776415,00,0.00,N,5,-95,
|
|
|
|
|
20230227,1758,1752,1812,1735,212281,376397446,00,0.00,N,2,6,
|
|
|
|
|
20230220,1752,1830,1872,1746,460074,827538898,00,0.00,N,5,-84,
|
|
|
|
|
20230213,1836,1830,1860,1782,547325,992510274,00,0.00,N,5,-6,
|
|
|
|
|
20230206,1842,1794,2355,1746,6847780,14371183259,00,0.00,N,2,66,
|
|
|
|
|
20230130,1776,1746,1836,1687,728659,1274705039,00,0.00,N,2,35,
|
|
|
|
|
20230125,1741,1752,1770,1717,273962,475697481,00,0.00,N,5,-11,
|
|
|
|
|
20230116,1752,1776,1866,1705,1181343,2093433913,00,0.00,N,5,-12,
|
|
|
|
|
20230109,1764,2176,2223,1669,2542736,4447780959,00,0.00,N,5,-424,
|
|
|
|
|
20230102,2188,2206,2307,2009,136523,299527381,00,0.00,N,5,-47,
|
|
|
|
|
20221226,2235,2259,2277,2152,148515,330058123,00,0.00,N,5,-36,
|
|
|
|
|
20221219,2271,2301,2402,2241,209950,483927034,00,0.00,N,5,-66,
|
|
|
|
|
20221212,2337,2313,2706,2265,1075084,2680429129,00,0.00,N,2,36,
|
|
|
|
|
20221205,2301,2331,2343,2247,136362,312076676,00,0.00,N,5,-30,
|
|
|
|
|
20221128,2331,2271,2343,2217,214635,489313750,00,0.00,N,2,66,
|
|
|
|
|
20221121,2265,2265,2313,2206,143055,321887403,00,0.00,N,3,0,
|
|
|
|
|
20221114,2265,2450,2486,2074,732936,1636996961,00,0.00,N,5,-185,
|
|
|
|
|
20221107,2450,2480,2528,2402,142617,349870857,00,0.00,N,2,6,
|
|
|
|
|
20221031,2444,2498,2504,2384,200867,491269930,00,0.00,N,5,-30,
|
|
|
|
|
20221024,2474,2319,2784,2277,1597117,4053695831,00,0.00,N,2,173,
|
|
|
|
|
20221017,2301,2235,2802,2212,1644431,4121927190,00,0.00,N,2,30,
|
|
|
|
|
20221011,2271,2384,2384,2086,241930,539837500,00,0.00,N,5,-131,
|
|
|
|
|
20221004,2402,2265,2969,2229,2333748,5894964054,00,0.00,N,2,196,
|
|
|
|
|
20220926,2206,2420,2438,2128,197470,445221579,00,0.00,N,5,-238,
|
|
|
|
|
20220919,2444,2671,2683,2408,137385,346765383,00,0.00,N,5,-227,
|
|
|
|
|
20220913,2671,2802,2903,2611,111568,307804387,00,0.00,N,5,-131,
|
|
|
|
|
20220905,2802,2927,2969,2802,88136,252856684,00,0.00,N,5,-149,
|
|
|
|
|
20220829,2951,2987,3058,2939,50993,152036228,00,0.00,N,5,-107,
|
|
|
|
|
20220822,3058,3106,3106,2951,144792,437034907,00,0.00,N,5,-60,
|
|
|
|
|
20220816,3118,3148,3535,3100,666863,2160070160,00,0.00,N,5,-18,
|
|
|
|
|
20220808,3136,3273,3273,3094,100403,318009408,00,0.00,N,5,-83,
|
|
|
|
|
20220801,3219,3237,3285,3154,134662,434035942,00,0.00,N,2,24,
|
|
|
|
|
20220725,3195,3201,3249,3166,61671,197309325,00,0.00,N,2,6,
|
|
|
|
|
20220718,3189,3088,3267,2993,92057,292877072,00,0.00,N,2,107,
|
|
|
|
|
20220711,3082,3124,3273,3022,126305,393154067,00,0.00,N,5,-6,
|
|
|
|
|
20220704,3088,3118,3160,2921,149503,457365627,00,0.00,N,5,-36,
|
|
|
|
|
20220627,3124,2963,3261,2963,248484,774234663,00,0.00,N,2,161,
|
|
|
|
|
20220620,2963,3452,3482,2802,487929,1530765048,00,0.00,N,5,-471,
|
|
|
|
|
20220613,3434,3625,4495,3338,7080178,27959628988,00,0.00,N,5,-208,
|
|
|
|
|
20220607,3642,3607,3660,3529,117578,421872004,00,0.00,N,2,59,
|
|
|
|
|
20220530,3583,3625,3637,3541,131737,471448643,00,0.00,N,5,-36,
|
|
|
|
|
20220523,3619,3446,3690,3374,363638,1272280621,00,0.00,N,2,215,
|
|
|
|
|
20220516,3404,3505,3553,3374,225532,776124336,00,0.00,N,5,-66,
|
|
|
|
|
20220509,3470,3583,3607,3368,242717,845646009,00,0.00,N,5,-143,
|
|
|
|
|
20220502,3613,3720,3803,3595,224847,820867085,00,0.00,N,5,-131,
|
|
|
|
|
20220425,3744,4000,4000,3678,218098,832169970,00,0.00,N,5,-256,
|
|
|
|
|
20220418,4000,3863,4066,3839,285662,1131608406,00,0.00,N,2,119,
|
|
|
|
|
20220411,3881,3815,4275,3684,2348101,9497320590,00,0.00,N,2,30,
|
|
|
|
|
20220404,3851,3672,4412,3666,1699206,6826536148,00,0.00,N,2,179,
|
|
|
|
|
20220328,3672,3583,3696,3529,169429,609985075,00,0.00,N,2,83,
|
|
|
|
|
20220321,3589,3666,3702,3541,199601,722282134,00,0.00,N,5,-83,
|
|
|
|
|
20220314,3672,3571,3714,3553,193490,703711723,00,0.00,N,2,107,
|
|
|
|
|
20220307,3565,3547,3654,3410,174719,617598675,00,0.00,N,3,0,
|
|
|
|
|
20220228,3565,3517,3827,3505,160324,579015591,00,0.00,N,2,42,
|
|
|
|
|
20220221,3523,3625,3690,3404,139213,492671531,00,0.00,N,5,-149,
|
|
|
|
|
20220214,3672,3660,3875,3529,172436,628808949,00,0.00,N,5,-24,
|
|
|
|
|
20220207,3696,3678,3732,3625,134842,496927532,00,0.00,N,5,-12,
|
|
|
|
|
20220203,3708,3559,3744,3535,142650,521799888,00,0.00,N,2,226,
|
|
|
|
|
20220124,3482,3786,3786,3279,365428,1280867721,00,0.00,N,5,-310,
|
|
|
|
|
20220117,3792,4161,4185,3744,368458,1449263803,00,0.00,N,5,-333,
|
|
|
|
|
20220110,4125,4179,4209,4006,288623,1185298136,00,0.00,N,5,-54,
|
|
|
|
|
20220103,4179,4131,4227,4060,378950,1570424072,00,0.00,N,3,0,
|
|
|
|
|
20211227,4179,3929,4185,3827,533975,2129780384,00,0.00,N,2,250,
|
|
|
|
|
20211220,3929,4108,4179,3887,714656,2773122516,00,0.00,N,5,-167,
|
|
|
|
|
20211213,4096,4203,4215,4096,196294,817013362,00,0.00,N,5,-107,
|
|
|
|
|
20211206,4203,4072,4263,4054,202510,840458776,00,0.00,N,2,89,
|
|
|
|
|
20211129,4114,4114,4209,3780,335555,1356635415,00,0.00,N,5,-71,
|
|
|
|
|
20211122,4185,4364,4364,4149,328879,1382734069,00,0.00,N,5,-125,
|
|
|
|
|
20211115,4310,4370,4549,4179,658092,2858745920,00,0.00,N,5,-36,
|
|
|
|
|
20211108,4346,4418,4418,4263,335346,1452630977,00,0.00,N,5,-72,
|
|
|
|
|
20211101,4418,4626,4728,4394,414031,1890792810,00,0.00,N,5,-214,
|
|
|
|
|
20211025,4632,4471,4734,4447,325963,1493075429,00,0.00,N,2,173,
|
|
|
|
|
20211018,4459,4602,4602,4418,324232,1458724909,00,0.00,N,5,-102,
|
|
|
|
|
20211012,4561,4298,4579,4221,285123,1264071045,00,0.00,N,2,209,
|
|
|
|
|
20211005,4352,4561,4632,4233,669973,2933155279,00,0.00,N,5,-280,
|
|
|
|
|
20210927,4632,4787,4924,4596,1096834,5221911771,00,0.00,N,5,-263,
|
|
|
|
|
20210923,4895,5187,5246,4871,801440,4028043097,00,0.00,N,5,-262,
|
|
|
|
|
20210913,5157,4972,6737,4895,12220993,71808012854,00,0.00,N,2,191,
|
|
|
|
|
20210906,4966,5264,5389,4889,416836,2139290440,00,0.00,N,5,-298,
|
|
|
|
|
20210830,5264,5073,5366,4996,408327,2128009732,00,0.00,N,2,214,
|
|
|
|
|
20210823,5050,4608,5169,4608,623821,3085098407,00,0.00,N,2,513,
|
|
|
|
|
20210817,4537,5157,5157,4519,675263,3260902740,00,0.00,N,5,-620,
|
|
|
|
|
20210809,5157,5360,5389,5008,590128,3073284169,00,0.00,N,5,-203,
|
|
|
|
|
20210802,5360,5211,5449,5145,415839,2203089545,00,0.00,N,2,149,
|
|
|
|
|
20210726,5211,5503,5539,5181,672064,3588449007,00,0.00,N,5,-292,
|
|
|
|
|
20210719,5503,5670,5819,5437,863801,4812582497,00,0.00,N,5,-161,
|
|
|
|
|
20210712,5664,5604,5837,5568,785693,4468456728,00,0.00,N,2,60,
|
