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
|
|
|
20250407,303,316,326,299,958107,295122770,00,0.00,N,5,-13,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,316,324,339,300,495479,158886022,00,0.00,N,5,-8,
|
|
|
|
|
20250324,324,335,345,311,675223,217216244,00,0.00,N,5,-11,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,335,351,361,299,1369892,450833768,00,0.00,N,5,-16,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,351,372,373,340,465507,165225483,00,0.00,N,5,-25,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,376,377,380,354,324386,118297620,00,0.00,N,2,4,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,372,382,439,357,1418345,555624221,00,0.00,N,5,-11,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,383,379,390,365,355754,133706945,00,0.00,N,2,4,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,379,392,392,357,312947,117287168,00,0.00,N,2,4,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,375,375,398,355,499307,185006246,00,0.00,N,3,0,
|
|
|
|
|
20250131,375,355,376,355,117001,42633153,00,0.00,N,5,-7,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,382,396,409,357,1183758,446696172,00,0.00,N,5,-14,
|
|
|
|
|
20250113,396,403,420,385,744530,298997037,00,0.00,N,5,-7,
|
|
|
|
|
20250106,403,425,425,385,433279,172663771,00,0.00,N,5,-3,
|
|
|
|
|
20241230,406,407,430,384,226700,92785882,00,0.00,N,5,-4,
|
|
|
|
|
20241223,410,425,443,376,466191,193863306,00,0.00,N,5,-15,
|
|
|
|
|
20241216,425,412,459,407,1033037,445952806,00,0.00,N,2,13,
|
|
|
|
|
20241209,412,356,446,320,1673548,668341531,00,0.00,N,2,41,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,371,377,404,361,1223272,463210966,00,0.00,N,5,-9,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,380,396,409,351,1141977,437152170,00,0.00,N,5,-16,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,396,420,434,395,612047,252391926,00,0.00,N,5,-38,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,434,450,455,376,1377817,566255848,00,0.00,N,5,-16,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,450,461,472,408,1711302,753442779,00,0.00,N,5,-11,
|
|
|
|
|
20241028,461,461,558,420,5496919,2663231969,00,0.00,N,3,0,
|
|
|
|
|
20241021,461,500,503,433,1752102,800380929,00,0.00,N,5,-29,
|
|
|
|
|
20241014,490,531,536,475,1073168,539321330,00,0.00,N,5,-41,
|
|
|
|
|
20241007,531,570,584,516,1522429,830539650,00,0.00,N,5,-35,
|
|
|
|
|
20240930,566,556,590,520,959241,536250890,00,0.00,N,2,12,
|
|
|
|
|
20240923,554,520,600,498,4842365,2690614998,00,0.00,N,2,34,
|
|
|
|
|
20240919,520,541,541,520,431860,226915736,00,0.00,N,5,-9,
|
|
|
|
|
20240909,529,570,619,526,2144044,1227170925,00,0.00,N,5,-71,
|
|
|
|
|
20240902,600,586,619,540,1869308,1110497416,00,0.00,N,2,9,
|
|
|
|
|
20240826,591,631,650,525,3151734,1883797329,00,0.00,N,5,-28,
|
|
|
|
|
20240819,619,500,624,495,6681227,3875446189,00,0.00,N,2,114,
|
|
|
|
|
20240812,505,486,519,471,1079150,536382436,00,0.00,N,2,15,
|
|
|
|
|
20240805,490,545,545,440,2441706,1178214701,00,0.00,N,5,-63,
|
|
|
|
|
20240729,553,540,588,518,2731984,1508656710,00,0.00,N,2,12,
|
|
|
|
|
20240722,541,511,563,470,5484263,2909867449,00,0.00,N,2,49,
|
|
|
|
|
20240715,492,422,556,410,15856988,7998122479,00,0.00,N,2,70,
|
|
|
|
|
20240708,422,430,440,397,2716655,1129033546,00,0.00,N,5,-8,
|
|
|
|
|
20240701,430,370,431,367,3233716,1299130142,00,0.00,N,2,60,
|
|
|
|
|
20240624,370,407,437,365,3093312,1234166760,00,0.00,N,5,-33,
|
|
|
|
|
20240617,403,436,443,400,1583188,655703937,00,0.00,N,5,-33,
|
|
|
|
|
20240610,436,415,449,395,2165168,910548744,00,0.00,N,2,21,
|
|
|
|
|
20240603,415,429,459,412,1684863,729477793,00,0.00,N,5,-25,
|
|
|
|
|
20240527,440,470,492,421,2597384,1207820402,00,0.00,N,5,-40,
|
|
|
|
|
20240520,480,525,532,470,4583402,2294361045,00,0.00,N,5,-49,
|
|
|
|
|
20240513,529,543,557,458,9744232,5031501858,00,0.00,N,5,-14,
|
|
|
|
|
20240507,543,413,566,406,15756938,7613061564,00,0.00,N,2,123,
|
|
|
|
|
20240429,420,361,423,359,8224199,3219083185,00,0.00,N,2,57,
|
|
|
|
|
20240422,363,318,483,318,38836171,16077631080,00,0.00,N,2,45,
|
|
|
|
|
20240415,318,331,348,301,3522681,1120819199,00,0.00,N,5,-14,
|
|
|
|
|
20240408,332,351,377,323,3718085,1273101599,00,0.00,N,5,-19,
|
|
|
|
|
20240401,351,345,385,334,5960104,2150155731,00,0.00,N,2,6,
|
|
|
|
|
20240325,345,385,448,335,27117640,10748468011,00,0.00,N,5,-44,
|
|
|
|
|
20240318,389,386,515,315,62877397,25997081712,00,0.00,N,2,44,
|
|
|
|
|
20240311,345,317,345,250,25600528,7753738202,00,0.00,N,2,35,
|
|
|
|
|
20240304,310,314,317,236,25588865,7525947181,00,0.00,N,5,-4,
|
|
|
|
|
20240226,314,329,331,303,873876,278334606,00,0.00,N,5,-15,
|
|
|
|
|
20240219,329,331,343,316,778977,256131953,00,0.00,N,5,-8,
|
|
|
|
|
20240213,337,323,345,315,767147,248671049,00,0.00,N,2,14,
|
|
|
|
|
20240205,323,327,332,315,426222,138168297,00,0.00,N,5,-4,
|
|
|
|
|
20240129,327,343,356,309,1160502,379797473,00,0.00,N,5,-16,
|
|
|
|
|
20240122,343,346,354,329,832609,282383247,00,0.00,N,5,-3,
|
|
|
|
|
20240115,346,345,352,322,645320,216867696,00,0.00,N,5,-2,
|
|
|
|
|
20240108,348,351,359,340,708462,247124331,00,0.00,N,5,-3,
|
|
|
|
|
20240102,351,350,364,335,663835,233393147,00,0.00,N,2,1,
|
|
|
|
|
20231226,350,335,355,330,491944,167978383,00,0.00,N,2,16,
|
|
|
|
|
20231218,334,354,370,329,852323,295903082,00,0.00,N,5,-20,
|
|
|
|
|
20231211,354,334,364,334,1363804,472670479,00,0.00,N,2,21,
|
|
|
|
|
20231204,333,367,367,301,2662806,888404176,00,0.00,N,5,-36,
|
|
|
|
|
20231127,369,407,407,367,1182109,455192451,00,0.00,N,5,-38,
|
|
|
|
|
20231120,407,419,424,396,995593,404292038,00,0.00,N,5,-18,
|
|
|
|
|
20231113,425,420,433,410,999227,420522909,00,0.00,N,2,5,
|
|
|
|
|
20231106,420,440,445,406,725509,307964539,00,0.00,N,5,-14,
|
|
|
|
|
20231030,434,396,437,394,799323,335375583,00,0.00,N,2,40,
|
|
|
|
|
20231023,394,397,420,389,892799,358824756,00,0.00,N,5,-6,
|
|
|
|
|
20231016,400,433,435,384,750656,308262135,00,0.00,N,5,-37,
|
|
|
|
|
20231010,437,417,440,411,650267,277211887,00,0.00,N,2,21,
|
|
|
|
|
20231004,416,435,436,393,597499,248039078,00,0.00,N,5,-19,
|
|
|
|
|
20230925,435,428,444,420,535985,231445820,00,0.00,N,2,7,
|
|
|
|
|
20230918,428,442,450,418,795415,344887049,00,0.00,N,5,-14,
|
|
|
|
|
20230911,442,474,474,424,1403370,619330577,00,0.00,N,5,-29,
|
|
|
|
|
20230904,471,429,499,426,2402349,1124422310,00,0.00,N,2,39,
|
|
|
|
|
20230828,432,430,438,414,1243062,530825938,00,0.00,N,2,5,
|
|
|
|
|
20230821,427,440,538,410,10830930,5035171135,00,0.00,N,2,2,
|
|
|
|
|
20230814,425,428,512,397,6416216,2897508309,00,0.00,N,5,-2,
|
|
|
|
|
20230807,427,437,438,415,568203,240937004,00,0.00,N,5,-7,
|
|
|
|
|
20230731,434,437,446,417,761133,327792524,00,0.00,N,2,2,
|
|
|
|
|
20230724,432,490,500,398,2427831,1083093264,00,0.00,N,5,-44,
|
|
|
|
|
20230717,476,468,504,422,2636563,1234397709,00,0.00,N,2,8,
|
|
|
|
|
20230710,468,472,486,450,994603,459038705,00,0.00,N,5,-6,
|
|
|
|
|
20230703,474,491,530,466,1838769,899182176,00,0.00,N,5,-18,
|
|
|
|
|
20230626,492,510,510,479,1181679,581195683,00,0.00,N,5,-2,
|
|
|
|
|
20230619,494,510,510,488,885364,441244296,00,0.00,N,5,-16,
|
|
|
|
|
20230612,510,525,570,481,3023491,1579446312,00,0.00,N,5,-10,
|
|
|
|
|
20230605,520,503,528,495,1510365,769139918,00,0.00,N,2,17,
|
|
|
|
|
20230530,503,509,516,495,1170215,586449516,00,0.00,N,5,-8,
|
|
|
|
|
20230522,511,519,537,497,1263883,649008603,00,0.00,N,5,-8,
|
|
|
|
|
20230515,519,528,535,494,1819555,927729909,00,0.00,N,5,-14,
|
|
|
|
|
20230508,533,527,547,517,1065269,564147025,00,0.00,N,2,6,
|
|
|
|
|
20230502,527,522,543,514,1128184,593303676,00,0.00,N,2,4,
|
|
|
|
|
20230424,523,556,556,509,1989807,1049934895,00,0.00,N,5,-33,
|
|
|
|
|
20230417,556,584,610,544,3277063,1900825746,00,0.00,N,5,-22,
|
|
|
|
|
20230410,578,580,587,511,2727055,1498481910,00,0.00,N,2,4,
|
|
|
|
|
20230403,574,586,599,560,2605889,1503752700,00,0.00,N,5,-15,
|
|
|
|
|
20230327,589,603,619,575,1765835,1051058416,00,0.00,N,5,-21,
|
|
|
|
|
20230320,610,584,621,575,1761431,1064717033,00,0.00,N,2,21,
|
|
|
|
|
20230313,589,565,615,551,3117563,1831031820,00,0.00,N,2,14,
|
|
|
|
|
20230306,575,583,600,547,2057481,1166295880,00,0.00,N,2,1,
|
|
|
|
|
20230227,574,562,609,549,1885420,1079207995,00,0.00,N,3,0,
|
|
|
|
|
20230220,574,542,624,525,6799863,3871181186,00,0.00,N,2,50,
|
|
|
|
|
20230213,524,543,650,487,28270140,16965942218,00,0.00,N,5,-19,
|
|
|
|
|
20230206,543,565,570,530,1392255,762034132,00,0.00,N,5,-18,
|
|
|
|
|
20230130,561,557,570,531,1440217,793333713,00,0.00,N,2,6,
|
|
|
|
|
20230125,555,558,582,542,1997055,1117364213,00,0.00,N,2,5,
|
|
|
|
|
20230116,550,613,615,536,8474499,4871381885,00,0.00,N,5,-53,
|
|
|
|
|
20230109,603,488,731,483,18857856,12204343993,00,0.00,N,2,118,
|
|
|
|
|
20230102,485,492,515,473,646759,317469592,00,0.00,N,5,-15,
|
|
|
|
|
20221226,500,532,552,500,462631,242762706,00,0.00,N,5,-32,
|
|
|
|
|
20221219,532,543,582,520,523167,284169898,00,0.00,N,5,-16,
|
|
|
|
|
20221212,548,579,615,542,761759,437962580,00,0.00,N,5,-24,
|
|
|
|
|
20221205,572,590,619,552,1145476,668079976,00,0.00,N,5,-18,
|
|
|
|
|
20221128,590,603,627,580,1177831,706878723,00,0.00,N,5,-11,
|
|
|
|
|
20221121,601,624,636,570,1296728,786470217,00,0.00,N,5,-23,
|
|
|
|
|
20221114,624,648,650,600,2032428,1268977303,00,0.00,N,5,-29,
|
|
|
|
|
20221107,653,531,746,489,20324612,13558209722,00,0.00,N,2,122,
|
|
|
|
|
20221031,531,548,560,529,804011,438515033,00,0.00,N,5,-17,
|
|
|
|
|
20221024,548,540,568,538,883000,485459333,00,0.00,N,2,4,
|
|
|
|
|
20221017,544,562,574,531,834200,457023965,00,0.00,N,5,-16,
|
|
|
|
|
20221011,560,571,594,521,965231,539766813,00,0.00,N,5,-13,
|
|
|
|
|
20221004,573,585,600,550,1718867,987146761,00,0.00,N,2,9,
|
|
|
|
|
20220926,564,624,639,535,1019587,603984630,00,0.00,N,5,-66,
|
|
|
|
|
20220919,630,607,705,607,5047490,3333401859,00,0.00,N,2,21,
|
|
|
|
|
20220913,609,622,628,590,802777,493786226,00,0.00,N,3,0,
|
|
|
|
|
20220905,609,624,650,592,735169,450872672,00,0.00,N,5,-15,
|
|
|
|
|
20220829,624,643,675,615,1184341,770657050,00,0.00,N,5,-28,
|
|
|
|
|
20220822,652,692,705,639,1018648,693571144,00,0.00,N,5,-54,
|
|
|
|
|
20220816,706,694,779,675,2340792,1689874783,00,0.00,N,2,11,
|
|
|
|
|
20220808,695,652,737,633,2528759,1716452744,00,0.00,N,2,44,
|
|
|
|
|
20220801,651,590,680,581,1440153,906263882,00,0.00,N,2,59,
|
|
|
|
|
20220725,592,622,622,585,504344,302677753,00,0.00,N,5,-28,
|
|
|
|
|
20220718,620,565,656,553,1996815,1223266368,00,0.00,N,2,60,
|
|
|
|
|
20220711,560,615,688,515,10925162,6697182915,00,0.00,N,2,24,
|
|
|
|
|
20220704,536,405,536,397,4467717,2217346389,00,0.00,N,2,131,
|
|
|
|
|
20220627,405,485,490,405,1160426,516655874,00,0.00,N,5,-73,
|
|
|
|
|
20220620,478,572,595,430,1316025,650222421,00,0.00,N,5,-107,
|
|
|
|
|
20220613,585,622,642,571,913147,548404686,00,0.00,N,5,-62,
|
|
|
|
|
20220607,647,683,729,609,1752354,1161218358,00,0.00,N,5,-36,
|
|
|
|
|
20220530,683,693,703,655,865778,584153837,00,0.00,N,5,-7,
|
|
|
|
|
20220523,690,722,737,660,1568541,1100337648,00,0.00,N,5,-32,
|
|
|
|
|
20220516,722,741,774,711,1737024,1256702678,00,0.00,N,5,-16,
|
|
|
|
|
20220509,738,780,802,711,4370326,3292694576,00,0.00,N,5,-42,
|
|
|
|
|
20220502,780,743,870,680,17990260,13712822655,00,0.00,N,2,69,
|
|
|
|
|
20220425,711,799,800,580,39221312,26334579293,00,0.00,N,5,-88,
|
|
|
|
|
20220418,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,799,799,799,799,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,799,799,799,799,0,0,00,0.00,N,3,0,
|
