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
|
|
|
20250407,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250324,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241209,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241007,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240930,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240122,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240115,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240108,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240102,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231226,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231218,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231211,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231204,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230904,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230515,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230508,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230502,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,8910,8910,8910,8910,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230403,8910,8415,9450,7965,562743,4993776692,00,0.00,N,2,495,
|
|
|
|
|
20230327,8415,7695,9000,7110,861167,7162387805,00,0.00,N,2,720,
|
|
|
|
|
20230320,7695,9270,9495,6525,456617,3657621728,00,0.00,N,5,-1485,
|
|
|
|
|
20230313,9180,9765,11025,9000,536555,5400112590,00,0.00,N,5,-585,
|
|
|
|
|
20230306,9765,10755,11205,8865,1015142,10360312598,00,0.00,N,5,-855,
|
|
|
|
|
20230227,10620,11250,11250,10215,113357,1215825746,00,0.00,N,5,-630,
|
|
|
|
|
20230220,11250,11745,12195,11115,116450,1359914887,00,0.00,N,5,-495,
|
|
|
|
|
20230213,11745,11925,12195,11700,119553,1420842082,00,0.00,N,5,-270,
|
|
|
|
|
20230206,12015,13590,13590,11790,380057,4837027173,00,0.00,N,5,-1575,
|
|
|
|
|
20230130,13590,12105,15570,11925,2191702,30844375552,00,0.00,N,2,1530,
|
|
|
|
|
20230125,12060,12150,12915,11925,187490,2300429946,00,0.00,N,5,-45,
|
|
|
|
|
20230116,12105,12015,15300,11745,1834621,25646456065,00,0.00,N,2,315,
|
|
|
|
|
20230109,11790,11025,12015,10980,84654,968921100,00,0.00,N,2,810,
|
|
|
|
|
20230102,10980,11025,12105,10170,196695,2135498083,00,0.00,N,5,-135,
|
|
|
|
|
20221226,11115,11610,12060,10755,91400,1041127764,00,0.00,N,5,-630,
|
|
|
|
|
20221219,11745,13050,13230,11700,136030,1690021699,00,0.00,N,5,-1440,
|
|
|
|
|
20221212,13185,13815,14040,12735,133481,1784468193,00,0.00,N,5,-1215,
|
|
|
|
|
20221205,14400,15165,15165,12915,262945,3690522053,00,0.00,N,5,-765,
|
|
|
|
|
20221128,15165,14985,16425,13770,413197,6295444432,00,0.00,N,2,180,
|
|
|
|
|
20221121,14985,16110,17010,14850,414583,6549724031,00,0.00,N,5,-1260,
|
|
|
|
|
20221114,16245,12465,17820,12240,2859281,46184841870,00,0.00,N,2,3780,
|
|
|
|
|
20221107,12465,11610,12555,11565,89652,1087275537,00,0.00,N,2,630,
|
|
|
|
|
20221031,11835,12375,12735,11520,111703,1341449253,00,0.00,N,5,-315,
|
|
|
|
|
20221024,12150,12915,13230,11970,119542,1511611520,00,0.00,N,5,-720,
|
|
|
|
|
20221017,12870,13410,13950,12870,124271,1663573761,00,0.00,N,5,-630,
|
|
|
|
|
20221011,13500,15525,15525,13050,164312,2279972604,00,0.00,N,5,-2160,
|
|
|
|
|
20221004,15660,14040,17415,13590,286966,4428385080,00,0.00,N,2,1665,
|
|
|
|
|
20220926,13995,14940,14985,13680,143820,2049737608,00,0.00,N,5,-1215,
|
|
|
|
|
20220919,15210,17100,17280,14715,312929,4953262104,00,0.00,N,5,-1935,
|
|
|
|
|
20220913,17145,18135,18585,17055,267362,4715148544,00,0.00,N,5,-720,
|
|
|
|
|
20220905,17865,20430,22050,17730,319358,6188190818,00,0.00,N,5,-3285,
|
|
|
|
|
20220829,21150,22950,23670,20835,371986,8216077531,00,0.00,N,5,-2520,
|
|
|
|
|
20220822,23670,26775,26865,23265,1223367,30603825645,00,0.00,N,5,-2385,
|
|
|
|
|
20220816,26055,37350,38790,26055,1147204,34257090700,00,0.00,N,5,-11295,
|
|
|
|
|
20220808,37350,34380,37800,32490,347553,12377500979,00,0.00,N,2,3105,
|
|
|
|
|
20220801,34245,34245,35730,32850,75904,2586989924,00,0.00,N,2,90,
|
|
|
|
|
20220725,34155,34605,35820,31005,158538,5312641646,00,0.00,N,5,-1845,
|
|
|
|
|
20220718,36000,36450,37890,34965,91541,3330493611,00,0.00,N,5,-315,
|
|
|
|
|
20220711,36315,33885,37350,32400,191840,6660324190,00,0.00,N,2,2430,
|
|
|
|
|
20220704,33885,30375,35325,30195,456575,15455936247,00,0.00,N,2,3060,
|
|
|
|
|
20220627,30825,29340,32850,28260,362034,11243899367,00,0.00,N,2,1575,
|
|
|
|
|
20220620,29250,24750,31950,22005,1065037,30264824860,00,0.00,N,2,4635,
|
|
|
|
|
20220613,24615,26685,26685,23040,47255,1163540447,00,0.00,N,5,-2205,
|
|
|
|
|
20220607,26820,27225,27450,26145,18387,494254867,00,0.00,N,5,-450,
|
|
|
|
|
20220530,9090,8640,9600,8640,111088,1014515121,00,0.00,N,2,450,
|
|
|
|
|
20220523,8640,8745,9825,8550,244674,2203933794,00,0.00,N,5,-105,
|
|
|
|
|
20220516,8745,8760,9120,8475,131361,1152184575,00,0.00,N,2,75,
|
|
|
|
|
20220509,8670,9000,9090,8385,118095,1030239682,00,0.00,N,5,-420,
|
|
|
|
|
20220502,9090,9210,9585,8865,94635,871508653,00,0.00,N,5,-330,
|
|
|
|
|
20220425,9420,9240,9480,8955,176304,1614958116,00,0.00,N,2,90,
|
|
|
|
|
20220418,9330,10035,10080,9150,321288,3089846583,00,0.00,N,5,-705,
|
|
|
|
|
20220411,10035,10140,10815,10005,234275,2424993721,00,0.00,N,5,-75,
|
|
|
|
|
20220404,10110,11535,13290,9765,1845119,21836117526,00,0.00,N,5,-1275,
|
|
|
|
|
20220328,11385,8670,11895,8460,1356601,14497126718,00,0.00,N,2,2700,
|
|
|
|
|
20220321,8685,8535,8910,8460,93333,807844997,00,0.00,N,2,180,
|
|
|
|
|
20220314,8505,8745,8760,8250,88488,748966532,00,0.00,N,5,-240,
|
|
|
|
|
20220307,8745,9450,9450,8655,125603,1110131966,00,0.00,N,5,-765,
|
|
|
|
|
20220228,9510,9600,10125,9300,101762,986564083,00,0.00,N,2,105,
|
|
|
|
|
20220221,9405,10095,10350,9045,76967,744680176,00,0.00,N,5,-675,
|
|
|
|
|
20220214,10080,9585,10230,9030,76296,725842563,00,0.00,N,2,480,
|
|
|
|
|
20220207,9600,9780,11400,9495,195358,2028585074,00,0.00,N,5,-180,
|
|
|
|
|
20220203,9780,9330,10065,9330,34033,330952893,00,0.00,N,2,630,
|
|
|
|
|
20220124,9150,10065,10110,8790,130777,1215433242,00,0.00,N,5,-960,
|
|
|
|
|
20220117,10110,10635,10665,9855,96978,990630571,00,0.00,N,5,-570,
|
|
|
|
|
20220110,10680,11310,11385,10605,107548,1179643666,00,0.00,N,5,-720,
|
|
|
|
|
20220103,11400,11775,11775,11310,79031,910365248,00,0.00,N,5,-255,
|
|
|
|
|
20211227,11655,11085,11745,10725,130773,1448101959,00,0.00,N,2,630,
|
|
|
|
|
20211220,11025,11445,11490,10875,83383,928046374,00,0.00,N,5,-420,
|
|
|
|
|
20211213,11445,11715,11775,11355,48430,558773232,00,0.00,N,5,-270,
|
|
|
|
|
20211206,11715,11445,12360,11385,115377,1369540793,00,0.00,N,2,345,
|
|
|
|
|
20211129,11370,11850,12105,10980,105659,1222134278,00,0.00,N,5,-585,
|
|
|
|
|
20211122,11955,11415,12570,10770,345819,3998817785,00,0.00,N,2,330,
|
|
|
|
|
20211115,11625,11745,12360,11100,153210,1835674172,00,0.00,N,5,-45,
|
|
|
|
|
20211108,11670,11580,11700,10635,105843,1189433341,00,0.00,N,3,0,
|
|
|
|
|
20211101,11670,11640,12360,11505,148644,1776210550,00,0.00,N,3,0,
|
|
|
|
|
20211025,11670,12210,12210,11595,115092,1362506977,00,0.00,N,5,-555,
|
|
|
|
|
20211018,12225,12120,12600,11895,130317,1588355456,00,0.00,N,2,105,
|
|
|
|
|
20211012,12120,12060,12165,11670,130453,1558948643,00,0.00,N,5,-15,
|
|
|
|
|
20211005,12135,12495,13440,11700,238774,2933001320,00,0.00,N,5,-405,
|
|
|
|
|
20210927,12540,13455,13725,12405,173638,2252970550,00,0.00,N,5,-930,
|
|
|
|
|
20210923,13470,13380,13575,13200,57593,771120124,00,0.00,N,5,-45,
|
|
|
|
|
20210913,13515,13590,13965,13455,123150,1682179164,00,0.00,N,5,-60,
|
|
|
|
|
20210906,905,940,947,890,2465568,2238851058,00,0.00,N,5,-35,
|
|
|
|
|
20210830,940,929,957,915,1484726,1386103037,00,0.00,N,2,11,
|
|
|
|
|
20210823,929,900,960,890,1323204,1222236818,00,0.00,N,2,29,
|
|
|
|
|
20210817,900,1040,1055,896,3799587,3686230417,00,0.00,N,5,-140,
|
|
|
|
|
20210809,1040,1050,1105,1015,5156795,5444870950,00,0.00,N,5,-10,
|
|
|
|
|
20210802,1050,1045,1070,1035,1488043,1563092185,00,0.00,N,5,-5,
|
|
|
|
|
20210726,1055,1100,1105,1045,1827422,1961117985,00,0.00,N,5,-40,
|
|
|
|
|
20210719,1095,1110,1115,1075,2903512,3167777280,00,0.00,N,5,-25,
|
|
|
|
|
20210712,1120,1090,1155,1080,3334327,3744743775,00,0.00,N,2,30,
|
