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
|
|
|
20250407,8300,7890,8400,7070,1337735,10149161700,00,0.00,N,2,350,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,7950,8660,8700,7580,1185876,9685994915,00,0.00,N,5,-740,
|
|
|
|
|
20250324,8690,8700,9750,8000,2268777,20006739205,00,0.00,N,5,-10,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8700,7450,8800,7020,2102418,16348531775,00,0.00,N,2,1420,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7280,6050,7690,6020,2099399,14444351920,00,0.00,N,2,1230,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6050,5830,6210,5740,636945,3822836990,00,0.00,N,2,310,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,5740,5850,6370,5640,1143679,6888265500,00,0.00,N,5,-210,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5950,4985,6060,4960,1704735,9600710795,00,0.00,N,2,900,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,5050,4665,5270,4500,1015055,4976912770,00,0.00,N,2,420,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4630,4940,4975,4450,962203,4533975425,00,0.00,N,5,-320,
|
|
|
|
|
20250131,4950,5020,5190,4950,175900,886456255,00,0.00,N,5,-70,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5020,5540,5540,4920,601233,3103448725,00,0.00,N,5,-510,
|
|
|
|
|
20250113,5530,4800,5730,4780,1531941,8116288640,00,0.00,N,2,755,
|
|
|
|
|
20250106,4775,4670,4930,4640,404191,1929253375,00,0.00,N,2,170,
|
|
|
|
|
20241230,4605,4090,4665,4090,323883,1436334655,00,0.00,N,2,445,
|
|
|
|
|
20241223,4160,4380,4505,4110,184586,790960180,00,0.00,N,5,-210,
|
|
|
|
|
20241216,4370,4450,4575,4325,236741,1055253195,00,0.00,N,5,-80,
|
|
|
|
|
20241209,4450,4300,4540,3965,310789,1312125365,00,0.00,N,2,105,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4345,4855,4865,4095,419222,1915189770,00,0.00,N,5,-510,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4855,4380,4930,4285,533286,2456133000,00,0.00,N,2,435,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4420,4290,4520,4140,441278,1913484160,00,0.00,N,2,120,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4300,4435,4795,4000,853331,3713469915,00,0.00,N,5,-250,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4550,5020,5180,4330,847364,4016884790,00,0.00,N,5,-460,
|
|
|
|
|
20241028,5010,4850,5100,4525,777990,3730197225,00,0.00,N,2,135,
|
|
|
|
|
20241021,4875,5640,5860,4820,2526390,13973266715,00,0.00,N,5,-405,
|
|
|
|
|
20241014,5280,4920,5300,4605,1366038,6762378995,00,0.00,N,2,415,
|
|
|
|
|
20241007,4865,4330,4940,4265,852134,3995679035,00,0.00,N,2,495,
|
|
|
|
|
20240930,4370,4380,4570,4160,294418,1286885775,00,0.00,N,5,-10,
|
|
|
|
|
20240923,4380,4620,4805,4225,489951,2168237355,00,0.00,N,5,-285,
|
|
|
|
|
20240919,4665,4310,4780,4255,454118,2091543435,00,0.00,N,2,355,
|
|
|
|
|
20240909,4310,3995,4515,3885,591363,2506420215,00,0.00,N,2,170,
|
|
|
|
|
20240902,4140,4395,4470,3885,424610,1755768100,00,0.00,N,5,-255,
|
|
|
|
|
20240826,4395,4395,4645,4150,499653,2179467095,00,0.00,N,2,15,
|
|
|
|
|
20240819,4380,4990,5040,4260,652026,2983687145,00,0.00,N,5,-560,
|
|
|
|
|
20240812,4940,4085,4940,3940,1224156,5525131345,00,0.00,N,2,855,
|
|
|
|
|
20240805,4085,4060,4425,3200,955448,3859405035,00,0.00,N,2,15,
|
|
|
|
|
20240729,4070,3995,4260,3910,453396,1835461675,00,0.00,N,2,45,
|
|
|
|
|
20240722,4025,3870,4255,3740,580556,2347868390,00,0.00,N,2,165,
|
|
|
|
|
20240715,3860,4110,4110,3445,948994,3666831345,00,0.00,N,5,-460,
|
|
|
|
|
20240708,4320,3410,4340,3360,1739032,6930285565,00,0.00,N,2,905,
|
|
|
|
|
20240701,3415,3505,3590,3215,332163,1116927860,00,0.00,N,5,-135,
|
|
|
|
|
20240624,3550,3680,3770,3530,244979,886428370,00,0.00,N,5,-175,
|
|
|
|
|
20240617,3725,3660,3850,3450,405142,1477124040,00,0.00,N,2,45,
|
|
|
|
|
20240610,3680,4025,4030,3510,630678,2375414405,00,0.00,N,5,-345,
|
|
|
|
|
20240603,4025,4120,4280,3935,204600,835469315,00,0.00,N,5,-210,
|
|
|
|
|
20240527,4235,4175,4280,3920,364572,1489641945,00,0.00,N,2,155,
|
|
|
|
|
20240520,4080,4380,4710,3900,1509411,6453650835,00,0.00,N,5,-150,
|
|
|
|
|
20240513,4230,4275,4300,4025,475895,1966261280,00,0.00,N,5,-50,
|
|
|
|
|
20240507,4280,4320,4510,4220,306819,1340856325,00,0.00,N,5,-35,
|
|
|
|
|
20240429,4315,4450,4450,4255,285792,1236900245,00,0.00,N,5,-135,
|
|
|
|
|
20240422,4450,4480,4550,4065,505596,2183424610,00,0.00,N,2,50,
|
|
|
|
|
20240415,4400,4400,4680,4230,720592,3228381360,00,0.00,N,5,-160,
|
|
|
|
|
20240408,4560,4415,4565,4115,734608,3202230625,00,0.00,N,2,280,
|
|
|
|
|
20240401,4280,4695,4800,4170,691093,3045455075,00,0.00,N,5,-420,
|
|
|
|
|
20240325,4700,4830,5030,4560,796581,3834257050,00,0.00,N,5,-135,
|
|
|
|
|
20240318,4835,4455,4910,4355,1127881,5233558155,00,0.00,N,2,365,
|
|
|
|
|
20240311,4470,4855,4920,4225,1512147,6850708430,00,0.00,N,5,-400,
|
|
|
|
|
20240304,4870,4300,4885,4100,2383123,10804386150,00,0.00,N,2,535,
|
|
|
|
|
20240226,4335,3805,4455,3690,1812782,7487987345,00,0.00,N,2,530,
|
|
|
|
|
20240219,3805,3885,4065,3450,1330048,4978039075,00,0.00,N,5,-75,
|
|
|
|
|
20240213,3880,3970,4055,3805,455520,1781502635,00,0.00,N,5,-100,
|
|
|
|
|
20240205,3980,4265,4265,3750,765829,3059565840,00,0.00,N,5,-285,
|
|
|
|
|
20240129,4265,4300,4480,4050,961631,4034113560,00,0.00,N,5,-25,
|
|
|
|
|
20240122,4290,4290,4310,3920,1569658,6465133230,00,0.00,N,2,40,
|
|
|
|
|
20240115,4250,4220,4710,4050,3398874,14763158085,00,0.00,N,5,-20,
|
|
|
|
|
20240108,4270,3920,4325,3700,4566634,18476768540,00,0.00,N,2,350,
|
|
|
|
|
20240102,3920,3580,4420,3525,9951092,38674948320,00,0.00,N,5,-750,
|
|
|
|
|
20231226,4670,4960,5150,4500,873805,4156500740,00,0.00,N,5,-300,
|
|
|
|
|
20231218,4970,5400,6500,4680,6168154,34659073195,00,0.00,N,2,241,
|
|
|
|
|
20231211,4729,3080,5491,3080,11755726,51468467385,00,0.00,N,2,1676,
|
|
|
|
|
20231204,3053,3230,3845,2972,2179909,7203558275,00,0.00,N,5,-281,
|
|
|
|
|
20231127,3334,3760,3807,3153,682142,2381673740,00,0.00,N,5,-373,
|
|
|
|
|
20231120,3707,3637,4745,3568,4167124,17404084920,00,0.00,N,5,-7,
|
|
|
|
|
20231113,3714,3580,3745,3310,600470,2122559330,00,0.00,N,2,104,
|
|
|
|
|
20231106,3610,4148,4155,3084,4100016,14538123400,00,0.00,N,5,-350,
|
|
|
|
|
20231030,3960,2547,3960,2136,6919987,22978031380,00,0.00,N,2,1305,
|
|
|
|
|
20231023,2655,3330,3452,2568,986791,2906077785,00,0.00,N,5,-706,
|
|
|
|
|
20231016,3361,3702,3702,3219,276707,955359815,00,0.00,N,5,-341,
|
|
|
|
|
20231010,3702,3876,3897,3514,153752,562994530,00,0.00,N,5,-174,
|
|
|
|
|
20231004,3876,4245,4266,3709,196014,771845920,00,0.00,N,5,-390,
|
|
|
|
|
20230925,4266,4266,4384,4141,99274,418712380,00,0.00,N,5,-90,
|
|
|
|
|
20230918,4356,4746,4795,3960,667789,2879506660,00,0.00,N,5,-397,
|
|
|
|
|
20230911,4753,5338,5491,4684,725681,3619136930,00,0.00,N,5,-585,
|
|
|
|
|
20230904,5338,5651,5950,4899,829514,4449833540,00,0.00,N,5,-376,
|
|
|
|
|
20230828,5714,5665,5992,5540,813057,4679328190,00,0.00,N,5,-104,
|
|
|
|
|
20230821,5818,4934,7482,4872,2312379,14153161310,00,0.00,N,2,884,
|
|
|
|
|
20230814,4934,5686,5728,4823,538718,2744135810,00,0.00,N,5,-411,
|
|
|
|
|
20230807,5345,5359,5651,5199,531902,2849750080,00,0.00,N,5,-14,
|
|
|
|
|
20230731,5359,5581,5978,5296,502121,2797559180,00,0.00,N,5,-195,
|
|
|
|
|
20230724,5554,5742,5742,5122,257532,1406499380,00,0.00,N,5,-195,
|
|
|
|
|
20230717,5749,6034,6055,5324,219196,1235867870,00,0.00,N,5,-285,
|
|
|
|
|
20230710,6034,5783,6138,4976,844026,4519789350,00,0.00,N,2,195,
|
|
|
|
|
20230703,5839,6438,6445,5456,472783,2759545080,00,0.00,N,5,-661,
|
|
|
|
|
20230626,6500,6876,6883,6166,293799,1880286800,00,0.00,N,5,-404,
|
|
|
|
|
20230619,6904,7238,7342,6876,240707,1687945420,00,0.00,N,5,-452,
|
|
|
|
|
20230612,7356,7537,7885,7238,236722,1803367510,00,0.00,N,5,-216,
|
|
|
|
|
20230605,7572,7461,7635,7161,107909,793871520,00,0.00,N,2,111,
|
|
|
|
|
20230530,7461,7447,7739,7203,133333,989490950,00,0.00,N,2,14,
|
|
|
|
|
20230522,7447,7168,7656,7071,200995,1476535840,00,0.00,N,2,181,
|
|
|
|
|
20230515,7266,8059,8059,7134,277112,2088417020,00,0.00,N,5,-905,
|
|
|
|
|
20230508,8171,8212,8393,7725,377541,3059652030,00,0.00,N,5,-7,
|
|
|
|
|
20230502,8178,7586,8345,7154,459043,3581856420,00,0.00,N,2,620,
|
|
|
|
|
20230424,7558,7969,8769,7335,1529824,12326354310,00,0.00,N,5,-453,
|
|
|
|
|
20230417,8011,8421,9034,6876,2905958,23737081080,00,0.00,N,2,7,
|
|
|
|
|
20230410,8004,6591,8275,6180,1065362,7900321120,00,0.00,N,2,1351,
|
|
|
|
|
20230403,6653,6131,6890,5929,414892,2658181330,00,0.00,N,2,522,
|
|
|
|
|
20230327,6131,5310,6201,5150,276808,1552048850,00,0.00,N,2,710,
|
|
|
|
|
20230320,5421,5742,6006,5171,270769,1493356370,00,0.00,N,5,-348,
|
|
|
|
|
20230313,5769,6048,6117,5303,368604,2061867260,00,0.00,N,5,-383,
|
|
|
|
|
20230306,6152,6619,6632,6062,342942,2146330550,00,0.00,N,5,-508,
|
|
|
|
|
20230227,6660,6834,6890,6577,151360,1015493700,00,0.00,N,5,-188,
|
|
|
|
|
20230220,6848,6702,6960,6625,260218,1762600100,00,0.00,N,2,160,
|
|
|
|
|
20230213,6688,6869,7001,6584,316364,2143498130,00,0.00,N,5,-272,
|
|
|
|
|
20230206,6960,8686,8693,6918,1297624,9798526420,00,0.00,N,5,-1071,
|
|
|
|
|
20230130,8031,7022,8560,6695,1974382,15382072410,00,0.00,N,2,1051,
|
|
|
|
|
20230125,6980,6751,7238,6584,192245,1312511440,00,0.00,N,2,215,
|
|
|
|
|
20230116,6765,6994,7482,6605,297886,2046251730,00,0.00,N,5,-229,
|
|
|
|
|
20230109,6994,6960,7273,6890,138476,974212760,00,0.00,N,2,41,
|
|
|
|
|
20230102,6953,7342,7342,6751,206073,1432696270,00,0.00,N,5,-424,
|
|
|
|
|
20221226,7377,6994,7412,6535,261481,1805176890,00,0.00,N,2,348,
|
|
|
|
|
20221219,7029,7830,8178,6793,469138,3466810620,00,0.00,N,5,-905,
|
|
|
|
|
20221212,7934,7725,8178,7447,448815,3511385700,00,0.00,N,2,174,
|
|
|
|
|
20221205,7760,8560,8734,7273,667212,5322753400,00,0.00,N,5,-661,
|
|
|
|
|
20221128,8421,7203,9326,6737,1882208,15313693550,00,0.00,N,2,1079,
|
|
|
|
|
20221121,7342,6250,7830,6117,1862039,13098827860,00,0.00,N,2,1092,
|
|
|
|
|
20221114,6250,6751,6918,6180,525546,3381909070,00,0.00,N,5,-515,
|
|
|
|
|
20221107,6765,7308,7377,6653,578861,4010447110,00,0.00,N,5,-682,
|
|
|
|
|
20221031,7447,8073,8386,7308,210302,1613523150,00,0.00,N,5,-417,
|
|
|
|
|
20221024,7864,7377,8630,7377,545380,4334579550,00,0.00,N,2,591,
|
|
|
|
|
20221017,7273,9465,9918,7238,1000183,8414578000,00,0.00,N,5,-2540,
|
|
|
|
|
20221011,9813,10753,10753,8004,1524050,14084420100,00,0.00,N,5,-940,
|
|
|
|
|
20221004,10753,12980,13641,10648,811076,9641403600,00,0.00,N,5,-2227,
|
|
|
|
|
20220926,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,12980,12980,12980,12980,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,16877,16877,16877,16877,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,18649,18649,18649,18649,0,0,00,0.00,N,3,0,
|
