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
|
|
|
20250407,8780,7800,8790,7400,185588,1482850470,00,0.00,N,2,780,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8000,8260,8260,7640,195438,1533940510,00,0.00,N,5,-300,
|
|
|
|
|
20250324,8300,8650,8660,8190,53646,452410755,00,0.00,N,5,-320,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,8620,7990,8680,7990,146422,1224923390,00,0.00,N,2,570,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,8050,8190,8200,7880,107778,865824050,00,0.00,N,5,-120,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,8170,7900,8240,7870,60242,486710510,00,0.00,N,2,170,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8000,7350,8400,7330,410691,3286082680,00,0.00,N,2,600,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,7400,7370,7400,7240,58935,431014460,00,0.00,N,2,80,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7320,7230,7340,7110,76148,550604610,00,0.00,N,2,80,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,7240,7200,7340,6900,114836,812889650,00,0.00,N,2,30,
|
|
|
|
|
20250131,7210,7160,7210,7100,8051,57566830,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,7210,7340,7420,7120,83402,602505310,00,0.00,N,5,-120,
|
|
|
|
|
20250113,7330,7140,7420,7010,168935,1216356650,00,0.00,N,2,180,
|
|
|
|
|
20250106,7150,7210,7210,7030,100049,712677660,00,0.00,N,2,10,
|
|
|
|
|
20241230,7140,7050,7190,6940,57962,408327720,00,0.00,N,2,90,
|
|
|
|
|
20241223,7050,6890,7300,6890,321407,2240604050,00,0.00,N,2,310,
|
|
|
|
|
20241216,6740,6900,7310,6580,92797,625342150,00,0.00,N,5,-100,
|
|
|
|
|
20241209,6840,6920,7000,6490,48559,327641540,00,0.00,N,5,-50,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6890,6800,7120,6500,100748,680217970,00,0.00,N,2,90,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6800,7040,7230,6660,72441,498978170,00,0.00,N,5,-240,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,7040,7470,7510,6950,125297,903148930,00,0.00,N,5,-430,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7470,7780,7790,7280,122431,922292470,00,0.00,N,5,-310,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,7780,8150,8230,7750,94473,747204570,00,0.00,N,5,-370,
|
|
|
|
|
20241028,8150,8230,8490,7560,67652,540634140,00,0.00,N,5,-20,
|
|
|
|
|
20241021,8170,8480,8580,7950,93010,761992620,00,0.00,N,5,-310,
|
|
|
|
|
20241014,8480,8600,8730,8130,250091,2103092610,00,0.00,N,2,80,
|
|
|
|
|
20241007,8400,7290,8880,7290,305611,2473181100,00,0.00,N,2,1120,
|
|
|
|
|
20240930,7280,7430,7430,7150,74815,544261200,00,0.00,N,5,-160,
|
|
|
|
|
20240923,7440,6950,7550,6770,200330,1436913970,00,0.00,N,2,450,
|
|
|
|
|
20240919,6990,7000,7190,6860,62370,435669460,00,0.00,N,5,-10,
|
|
|
|
|
20240909,7000,6670,7090,6480,120110,806869360,00,0.00,N,2,320,
|
|
|
|
|
20240902,6680,7040,7040,6430,177347,1192291900,00,0.00,N,5,-300,
|
|
|
|
|
20240826,6980,6880,7140,6660,181659,1253428820,00,0.00,N,2,80,
|
|
|
|
|
20240819,6900,6820,7000,6710,121767,828916040,00,0.00,N,3,0,
|
|
|
|
|
20240812,6900,6990,7010,6760,50496,347953360,00,0.00,N,5,-60,
|
|
|
|
|
20240805,6960,6670,6960,5670,411672,2603010240,00,0.00,N,2,290,
|
|
|
|
|
20240729,6670,6600,6980,6520,152134,1021876820,00,0.00,N,2,20,
|
|
|
|
|
20240722,6650,6830,6830,6150,124677,815069720,00,0.00,N,5,-180,
|
|
|
|
|
20240715,6830,6360,6830,6250,179558,1193503340,00,0.00,N,2,470,
|
|
|
|
|
20240708,6360,6370,7200,5920,668246,4327535020,00,0.00,N,5,-10,
|
|
|
|
|
20240701,6370,6800,6800,6310,120061,781246620,00,0.00,N,5,-430,
|
|
|
|
|
20240624,6800,7070,7070,6700,200292,1375329050,00,0.00,N,5,-220,
|
|
|
|
|
20240617,7020,7300,7440,6990,1226292,8304631529,00,0.00,N,5,-280,
|
|
|
|
|
20240610,7300,6870,7900,6800,585078,4308169470,00,0.00,N,2,430,
|
|
|
|
|
20240603,6870,7060,7190,6840,76145,533120170,00,0.00,N,5,-190,
|
|
|
|
|
20240527,7060,7260,7460,7000,928172,6318567580,00,0.00,N,5,-190,
|
|
|
|
|
20240520,7250,7340,7450,6940,245904,1762122990,00,0.00,N,5,-130,
|
|
|
|
|
20240513,7380,7640,9410,7320,1098257,9139561630,00,0.00,N,5,-330,
|
|
|
|
|
20240507,7710,7600,8190,7500,68595,531197230,00,0.00,N,2,110,
|
|
|
|
|
20240429,7600,7680,7820,7340,56461,427400470,00,0.00,N,3,0,
|
|
|
|
|
20240422,7600,8000,8150,7440,94056,726585990,00,0.00,N,5,-400,
|
|
|
|
|
20240415,8000,8130,8400,7700,97001,778841720,00,0.00,N,5,-200,
|
|
|
|
|
20240408,8200,7980,8320,7740,62201,500929120,00,0.00,N,2,220,
|
|
|
|
|
20240401,7980,8460,8510,7920,125558,1026202430,00,0.00,N,5,-480,
|
|
|
|
|
20240325,8460,8860,9250,8400,189114,1682735720,00,0.00,N,5,-400,
|
|
|
|
|
20240318,8860,8690,9170,8620,135562,1196926610,00,0.00,N,2,80,
|
|
|
|
|
20240311,8780,9800,9920,8500,797834,7147104730,00,0.00,N,5,-1010,
|
|
|
|
|
20240304,9790,8150,9840,8000,1436262,12998880690,00,0.00,N,2,1620,
|
|
|
|
|
20240226,8170,7220,8500,7130,1033619,8263091910,00,0.00,N,2,870,
|
|
|
|
|
20240219,7300,7370,7410,6920,125506,906468900,00,0.00,N,5,-70,
|
|
|
|
|
20240213,7370,7000,7510,6920,231726,1688728910,00,0.00,N,2,370,
|
|
|
|
|
20240205,7000,6930,7000,6640,73951,505063570,00,0.00,N,2,110,
|
|
|
|
|
20240129,6890,7120,7180,6520,172754,1198192980,00,0.00,N,5,-160,
|
|
|
|
|
20240122,7050,6810,7230,6690,296435,2072132580,00,0.00,N,2,170,
|
|
|
|
|
20240115,6880,7030,7350,6460,695114,4833364170,00,0.00,N,5,-230,
|
|
|
|
|
20240108,7110,6880,8670,6800,4363600,34948571590,00,0.00,N,2,230,
|
|
|
|
|
20240102,6880,6840,7030,6720,70332,484460460,00,0.00,N,2,70,
|
|
|
|
|
20231226,6810,6970,6980,6650,67834,458045870,00,0.00,N,5,-140,
|
|
|
|
|
20231218,6950,6490,7800,6420,1268516,9231764210,00,0.00,N,2,460,
|
|
|
|
|
20231211,6490,6400,6490,6210,136724,869150880,00,0.00,N,2,90,
|
|
|
|
|
20231204,6400,6530,6720,6330,135186,871479760,00,0.00,N,5,-150,
|
|
|
|
|
20231127,6550,6630,6680,6500,64492,424857040,00,0.00,N,5,-80,
|
|
|
|
|
20231120,6630,6450,6720,6390,54799,361328810,00,0.00,N,2,180,
|
|
|
|
|
20231113,6450,6480,6560,6220,76140,483534730,00,0.00,N,2,10,
|
|
|
|
|
20231106,6440,6320,6680,6120,95865,617733750,00,0.00,N,2,170,
|
|
|
|
|
20231030,6270,5770,6330,5700,57423,342099300,00,0.00,N,2,390,
|
|
|
|
|
20231023,5880,5960,6220,5570,96880,566360550,00,0.00,N,5,-50,
|
|
|
|
|
20231016,5930,6260,6300,5700,117169,699265620,00,0.00,N,5,-330,
|
|
|
|
|
20231010,6260,6220,6390,5850,128493,783734510,00,0.00,N,2,60,
|
|
|
|
|
20231004,6200,6750,6800,6150,145577,920004650,00,0.00,N,5,-470,
|
|
|
|
|
20230925,6670,7200,7200,6230,192250,1291424780,00,0.00,N,5,-530,
|
|
|
|
|
20230918,7200,7770,7950,7150,102188,768332620,00,0.00,N,5,-500,
|
|
|
|
|
20230911,7700,8620,8620,7700,252272,2026564480,00,0.00,N,5,-1060,
|
|
|
|
|
20230904,8760,7470,8770,7400,378356,3076663590,00,0.00,N,2,1250,
|
|
|
|
|
20230828,7510,7260,8440,7040,447373,3492760840,00,0.00,N,2,290,
|
|
|
|
|
20230821,7220,7320,8070,6980,585235,4370013300,00,0.00,N,5,-170,
|
|
|
|
|
20230814,7390,8220,8220,7300,120945,920502820,00,0.00,N,5,-830,
|
|
|
|
|
20230807,8220,8300,8360,7630,221834,1756505670,00,0.00,N,5,-80,
|
|
|
|
|
20230731,8300,8070,9140,7890,311550,2640123620,00,0.00,N,2,310,
|
|
|
|
|
20230724,7990,8740,8740,7640,261530,2106954970,00,0.00,N,5,-750,
|
|
|
|
|
20230717,8740,9740,9740,8650,282776,2557187370,00,0.00,N,5,-1000,
|
|
|
|
|
20230710,9740,9550,9880,9370,191969,1834561810,00,0.00,N,5,-10,
|
|
|
|
|
20230703,9750,10430,10430,9550,122438,1230096340,00,0.00,N,5,-620,
|
|
|
|
|
20230626,10370,10420,10630,10000,95040,978687080,00,0.00,N,5,-50,
|
|
|
|
|
20230619,10420,11010,11070,10160,170084,1797975190,00,0.00,N,5,-570,
|
|
|
|
|
20230612,10990,11290,11790,10490,338837,3770283210,00,0.00,N,5,-290,
|
|
|
|
|
20230605,11280,11330,11500,11200,65290,740928010,00,0.00,N,5,-50,
|
|
|
|
|
20230530,11330,11420,11620,11280,52842,602341290,00,0.00,N,5,-10,
|
|
|
|
|
20230522,11340,11150,12250,11060,159504,1885440560,00,0.00,N,2,150,
|
|
|
|
|
20230515,11190,11350,11440,10800,84371,940446230,00,0.00,N,5,-160,
|
|
|
|
|
20230508,11350,12120,12160,11200,78476,912562190,00,0.00,N,5,-770,
|
|
|
|
|
20230502,12120,11380,12130,11350,43160,510188480,00,0.00,N,2,720,
|
|
|
|
|
20230424,11400,12320,12440,11000,156289,1810249450,00,0.00,N,5,-1090,
|
|
|
|
|
20230417,12490,12680,12890,12000,150725,1878497500,00,0.00,N,5,-220,
|
|
|
|
|
20230410,12710,13440,13440,12660,186342,2430952750,00,0.00,N,5,-730,
|
|
|
|
|
20230403,13440,12850,13830,12640,376597,5017780170,00,0.00,N,2,570,
|
|
|
|
|
20230327,12870,12190,13080,11850,282165,3522713130,00,0.00,N,2,990,
|
|
|
|
|
20230320,11880,11430,12000,11430,188194,2202245870,00,0.00,N,2,330,
|
|
|
|
|
20230313,11550,11310,11650,10720,187689,2098237470,00,0.00,N,2,60,
|
|
|
|
|
20230306,11490,11970,12100,11460,233472,2740524900,00,0.00,N,5,-330,
|
|
|
|
|
20230227,11820,11550,11910,11210,248148,2874867400,00,0.00,N,2,210,
|
|
|
|
|
20230220,11610,12930,13050,11590,370438,4506291190,00,0.00,N,5,-1340,
|
|
|
|
|
20230213,12950,12310,13020,11910,485629,6143079640,00,0.00,N,2,550,
|
|
|
|
|
20230206,12400,12510,13370,12250,589176,7568608900,00,0.00,N,5,-100,
|
|
|
|
|
20230130,12500,11890,12960,11510,556111,6755047020,00,0.00,N,2,570,
|
|
|
|
|
20230125,11930,12300,12320,11560,383984,4597206580,00,0.00,N,5,-370,
|
|
|
|
|
20230116,12300,10900,12450,10900,904156,10575304250,00,0.00,N,2,1300,
|
|
|
|
|
20230109,11000,10000,11050,9970,660810,6949448730,00,0.00,N,2,1010,
|
|
|
|
|
20230102,9990,9950,10150,9620,318152,3146519860,00,0.00,N,2,140,
|
|
|
|
|
20221226,9850,10250,10250,9660,259970,2609042590,00,0.00,N,5,-400,
|
|
|
|
|
20221219,10250,10200,10800,9920,601287,6283816580,00,0.00,N,2,100,
|
|
|
|
|
20221212,10150,10350,10600,9640,508892,5183058160,00,0.00,N,5,-300,
|
|
|
|
|
20221205,10450,11250,11300,10300,383547,4092626000,00,0.00,N,5,-750,
|
|
|
|
|
20221128,11200,10950,11400,10650,497658,5500016050,00,0.00,N,2,350,
|
|
|
|
|
20221121,10850,11900,12150,10750,844404,9535572400,00,0.00,N,5,-1050,
|
|
|
|
|
20221114,11900,13250,13350,11500,591015,7292487850,00,0.00,N,5,-1350,
|
|
|
|
|
20221107,13250,12300,13450,12000,674248,8706309000,00,0.00,N,2,1050,
|
|
|
|
|
20221031,12200,11750,12300,10950,676787,7878373300,00,0.00,N,2,650,
|
|
|
|
|
20221024,11550,12000,12450,11550,320132,3839827900,00,0.00,N,5,-250,
|
|
|
|
|
20221017,11800,10900,12750,10900,303043,3672845350,00,0.00,N,2,550,
|
|
|
|
|
20221011,11250,11850,11850,10750,271652,3011269950,00,0.00,N,5,-600,
|
|
|
|
|
20221004,11850,10600,12800,10500,698971,8339031300,00,0.00,N,2,1500,
|
|
|
|
|
20220926,10350,12050,12400,10200,536049,5956188550,00,0.00,N,5,-2100,
|
|
|
|
|
20220919,12450,13400,14250,12200,616928,8082134550,00,0.00,N,5,-850,
|
|
|
|
|
20220913,13300,13200,13600,12650,247140,3254416350,00,0.00,N,2,350,
|
|
|
|
|
20220905,12950,12850,13250,11950,467320,5924075300,00,0.00,N,3,0,
|
|
|
|
|
20220829,12950,14000,14400,12850,448732,6087732150,00,0.00,N,5,-1750,
|
|
|
|
|
20220822,14700,14850,15350,14500,459408,6855558250,00,0.00,N,3,0,
|
|
|
|
|
20220816,14700,15300,16800,14650,1252897,19601228050,00,0.00,N,5,-550,
|
|
|
|
|
20220808,15250,15400,16100,14650,942347,14610261850,00,0.00,N,5,-300,
|
|
|
|
|
20220801,15550,15200,15650,14250,913937,13653128900,00,0.00,N,2,500,
|
|
|
|
|
20220725,15050,13650,17100,13300,3076532,48136902300,00,0.00,N,2,1550,
|
|
|
|
|
20220718,13500,13600,13950,13350,224338,3071940300,00,0.00,N,5,-50,
|
|
|
|
|
20220711,13550,14400,14700,13050,804890,11158580900,00,0.00,N,5,-450,
|
|
|
|
|
20220704,14000,13350,14150,12300,636750,8607326150,00,0.00,N,2,950,
|
|
|
|
|
20220627,13050,12500,14000,12150,823949,10791356950,00,0.00,N,2,600,
|
|
|
|
|
20220620,12450,12700,12700,10650,1405097,16465486450,00,0.00,N,5,-50,
|
|
|
|
|
20220613,12500,15500,15750,12150,2414289,33910702450,00,0.00,N,5,-3350,
|
|
|
|
|
20220607,15850,14300,16550,14100,2293604,35519283100,00,0.00,N,2,1650,
|
|
|
|
|
20220530,14200,13450,14750,13150,944859,13456639350,00,0.00,N,2,950,
|
|
|
|
|
20220523,13250,14350,15250,13200,1194484,16706215300,00,0.00,N,5,-950,
|
|
|
|
|
20220516,14200,13050,15350,13000,1674097,23889079950,00,0.00,N,2,1200,
|
|
|
|
|
20220509,13000,15200,15350,12750,1504406,20643252750,00,0.00,N,5,-2400,
|
|
|
|
|
20220502,15400,16350,16900,15250,1269853,20647470400,00,0.00,N,5,-1250,
|
|
|
|
|
20220425,16650,17500,18050,15150,1856463,30906745200,00,0.00,N,5,-1300,
|
|
|
|
|
20220418,17950,15350,18900,15000,7195313,125618351750,00,0.00,N,2,2500,
|
|
|
|
|
20220411,15450,16550,16600,14600,3918432,61624081100,00,0.00,N,5,-1250,
|
|
|
|
|
20220404,16700,14800,17300,13900,13322926,212043577600,00,0.00,N,2,1900,
|
|
|
|
|
20220328,14800,12700,14850,12050,7362824,101470634050,00,0.00,N,2,2050,
|
|
|
|
|
20220321,12750,12400,13950,11850,6509017,83541855950,00,0.00,N,2,400,
|
|
|
|
|
20220314,12350,10800,13350,10600,5495015,65677587300,00,0.00,N,2,1600,
|
|
|
|
|
20220307,10750,11850,12100,10600,2632526,29928973650,00,0.00,N,5,-600,
|
|
|
|
|
20220228,11350,11150,12000,10900,4456953,50985262100,00,0.00,N,5,-50,
|
|
|
|
|
20220221,11400,12250,14850,10700,25487116,332003607350,00,0.00,N,2,400,
|
|
|
|
|
20220214,11000,11950,12450,10000,9423093,107092684250,00,0.00,N,5,-1500,
|
|
|
|
|
20220207,12500,16000,20000,12150,36039115,550670813200,00,0.00,N,2,12500,
|
