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
|
|
|
20250407,8400,8400,8690,7500,136817,1076682025,00,0.00,N,5,-140,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8540,9200,9500,8400,85058,755774100,00,0.00,N,5,-890,
|
|
|
|
|
20250324,9430,10620,10740,9420,124933,1242447685,00,0.00,N,5,-1220,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,10650,10530,10750,10180,120297,1258268915,00,0.00,N,2,140,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,10510,9840,10700,9410,117123,1196125845,00,0.00,N,2,560,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,9950,10350,10650,9660,155398,1560449535,00,0.00,N,5,-400,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,10350,11430,11680,10180,260478,2853033250,00,0.00,N,5,-1430,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,11780,10840,12730,10760,976396,11574795330,00,0.00,N,2,1070,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10710,10070,11070,9940,588843,6218467090,00,0.00,N,2,600,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10110,9400,10490,8780,307205,2950326740,00,0.00,N,2,550,
|
|
|
|
|
20250131,9560,10270,10270,9550,75031,731504530,00,0.00,N,5,-710,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,10270,10080,12660,9510,2223410,24592795980,00,0.00,N,2,380,
|
|
|
|
|
20250113,9890,9100,10060,8670,400507,3791441180,00,0.00,N,2,830,
|
|
|
|
|
20250106,9060,8590,9380,8590,219582,1987718960,00,0.00,N,2,470,
|
|
|
|
|
20241230,8590,8000,8700,7930,95474,798364450,00,0.00,N,2,590,
|
|
|
|
|
20241223,8000,8230,8640,7920,110871,914650090,00,0.00,N,5,-270,
|
|
|
|
|
20241216,8270,8540,8900,8240,134180,1162652020,00,0.00,N,5,-270,
|
|
|
|
|
20241209,8540,7340,8640,7080,288998,2249135310,00,0.00,N,2,970,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7570,8530,9380,7340,479335,3921119060,00,0.00,N,5,-990,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8560,9230,9550,8410,291001,2616121710,00,0.00,N,5,-660,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,9220,9600,9740,9160,248557,2335476320,00,0.00,N,5,-390,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,9610,11900,11900,9300,524936,5353805700,00,0.00,N,5,-2240,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11850,12220,12980,11650,312789,3772251140,00,0.00,N,5,-470,
|
|
|
|
|
20241028,12320,13090,13340,12290,215121,2743547260,00,0.00,N,5,-640,
|
|
|
|
|
20241021,12960,13960,14560,12960,258756,3542832010,00,0.00,N,5,-980,
|
|
|
|
|
20241014,13940,14890,15500,13840,346167,5101953330,00,0.00,N,5,-930,
|
|
|
|
|
20241007,14870,14010,15440,13880,577121,8516223460,00,0.00,N,2,920,
|
|
|
|
|
20240930,13950,14110,15280,13130,884925,12747356490,00,0.00,N,5,-230,
|
|
|
|
|
20240923,14180,13650,16160,13390,1578057,23382540650,00,0.00,N,2,410,
|
|
|
|
|
20240919,13770,14500,14540,13710,655275,9208558790,00,0.00,N,5,-1230,
|
|
|
|
|
20240909,15000,11890,16000,11600,2520534,37786437900,00,0.00,N,2,2740,
|
|
|
|
|
20240902,12260,14910,14910,12180,318965,4246845120,00,0.00,N,5,-2620,
|
|
|
|
|
20240826,14880,14740,15650,14290,344679,5110743550,00,0.00,N,5,-10,
|
|
|
|
|
20240819,14890,14830,15300,14570,317417,4743585680,00,0.00,N,2,80,
|
|
|
|
|
20240812,14810,13550,15030,13550,281110,4061042170,00,0.00,N,2,1150,
|
|
|
|
|
20240805,13660,14440,15280,12500,648105,8851689570,00,0.00,N,5,-940,
|
|
|
|
|
20240729,14600,15800,16000,14520,384650,5822246390,00,0.00,N,5,-1000,
|
|
|
|
|
20240722,15600,16660,16660,15330,258358,4092768150,00,0.00,N,5,-920,
|
|
|
|
|
20240715,16520,17960,18630,15620,644790,10784716940,00,0.00,N,5,-1340,
|
|
|
|
|
20240708,17860,18660,19260,17820,258187,4797516790,00,0.00,N,5,-800,
|
|
|
|
|
20240701,18660,18240,18910,17680,259212,4702231000,00,0.00,N,2,390,
|
|
|
|
|
20240624,18270,18660,18660,17200,207671,3757176820,00,0.00,N,5,-530,
|
|
|
|
|
20240617,18800,19450,19850,18620,499714,9586078400,00,0.00,N,2,300,
|
|
|
|
|
20240610,18500,18310,19450,17950,271319,5028805130,00,0.00,N,5,-10,
|
|
|
|
|
20240603,18510,17530,18740,17530,212644,3858835030,00,0.00,N,2,820,
|
|
|
|
|
20240527,17690,17360,18720,17070,378506,6714400790,00,0.00,N,2,390,
|
|
|
|
|
20240520,17300,18320,18500,16800,333752,5906779680,00,0.00,N,5,-1130,
|
|
|
|
|
20240513,18430,18410,19110,18300,166560,3092722460,00,0.00,N,2,100,
|
|
|
|
|
20240507,18330,19510,20450,18110,373722,7230788130,00,0.00,N,5,-1170,
|
|
|
|
|
20240429,19500,19500,19980,19050,186063,3627194830,00,0.00,N,2,170,
|
|
|
|
|
20240422,19330,20350,20350,18740,653344,12681323780,00,0.00,N,5,-1020,
|
|
|
|
|
20240415,20350,21850,22100,19530,1142543,22920806850,00,0.00,N,5,-2050,
|
|
|
|
|
20240408,22400,22850,22850,21000,257097,5674410250,00,0.00,N,2,250,
|
|
|
|
|
20240401,22150,23450,24300,21750,844458,19376278400,00,0.00,N,5,-800,
|
|
|
|
|
20240325,22950,22400,23200,21450,507153,11309476550,00,0.00,N,2,750,
|
|
|
|
|
20240318,22200,21000,24800,20700,1127659,25531780500,00,0.00,N,2,1200,
|
|
|
|
|
20240311,21000,22950,23400,20400,729473,15911446700,00,0.00,N,5,-2500,
|
|
|
|
|
20240304,23500,24000,24850,23250,609473,14640043450,00,0.00,N,5,-100,
|
|
|
|
|
20240226,23600,23550,24850,22950,470643,11215983450,00,0.00,N,2,50,
|
|
|
|
|
20240219,23550,22100,24250,21800,630553,14423006400,00,0.00,N,2,1200,
|
|
|
|
|
20240213,22350,22200,24450,21950,509447,11815671400,00,0.00,N,2,550,
|
|
|
|
|
20240205,21800,21750,23000,20800,361528,7974150700,00,0.00,N,2,600,
|
|
|
|
|
20240129,21200,23000,23700,20450,763183,16737660800,00,0.00,N,5,-2050,
|
|
|
|
|
20240122,23250,25950,26350,22800,735876,18327898100,00,0.00,N,5,-2050,
|
|
|
|
|
20240115,25300,23950,25450,23550,664743,16215629600,00,0.00,N,2,1400,
|
|
|
|
|
20240108,23900,25150,27000,23600,850867,21326651050,00,0.00,N,5,-1250,
|
|
|
|
|
20240102,25150,22000,26050,21950,1867537,45265125700,00,0.00,N,2,3500,
|
|
|
|
|
20231226,21650,21250,23200,20550,624463,13569139350,00,0.00,N,2,400,
|
|
|
|
|
20231218,21250,20950,23950,20650,2177443,48360239100,00,0.00,N,2,450,
|
|
|
|
|
20231211,20800,19800,21600,19400,522764,10862577400,00,0.00,N,2,1090,
|
|
|
|
|
20231204,19710,20100,20150,18870,401960,7834693660,00,0.00,N,5,-240,
|
|
|
|
|
20231127,19950,21050,21650,19950,502675,10443453140,00,0.00,N,5,-850,
|
|
|
|
|
20231120,20800,20350,21550,19990,705296,14742075600,00,0.00,N,2,500,
|
|
|
|
|
20231113,20300,20200,20950,19550,652368,13273385380,00,0.00,N,2,200,
|
|
|
|
|
20231106,20100,21250,21250,19750,1122790,22989936320,00,0.00,N,5,-900,
|
|
|
|
|
20231030,21000,18600,22650,18200,6668212,141485686870,00,0.00,N,2,2400,
|
|
|
|
|
20231023,18600,17430,18910,17430,274864,5043919200,00,0.00,N,2,770,
|
|
|
|
|
20231016,17830,18320,19390,16790,416164,7571055740,00,0.00,N,5,-690,
|
|
|
|
|
20231010,18520,18100,18680,17400,301775,5479378610,00,0.00,N,2,420,
|
|
|
|
|
20231004,18100,17760,18150,16350,151135,2633100720,00,0.00,N,2,330,
|
|
|
|
|
20230925,17770,17600,18030,17100,93109,1634749090,00,0.00,N,2,50,
|
|
|
|
|
20230918,17720,17500,18530,17270,402966,7222441870,00,0.00,N,5,-170,
|
|
|
|
|
20230911,17890,17300,18260,16900,213560,3735234120,00,0.00,N,2,450,
|
|
|
|
|
20230904,17440,18110,18750,17020,356189,6308479860,00,0.00,N,5,-670,
|
|
|
|
|
20230828,18110,16530,18160,16190,225221,3932611630,00,0.00,N,2,1840,
|
|
|
|
|
20230821,16270,16460,18000,16020,335779,5549889600,00,0.00,N,2,40,
|
|
|
|
|
20230814,16230,17100,17100,15650,268506,4367052190,00,0.00,N,5,-870,
|
|
|
|
|
20230807,17100,17150,17480,16240,280355,4726473260,00,0.00,N,5,-330,
|
|
|
|
|
20230731,17430,20700,20700,17040,943218,17392007340,00,0.00,N,5,-3020,
|
|
|
|
|
20230724,20450,21250,21650,19500,722929,14648716550,00,0.00,N,5,-800,
|
|
|
|
|
20230717,21250,21400,23400,20950,1149937,25877410800,00,0.00,N,5,-150,
|
|
|
|
|
20230710,21400,20700,22150,19670,741419,15422040950,00,0.00,N,2,700,
|
|
|
|
|
20230703,20700,22200,23000,20200,773510,16882364150,00,0.00,N,5,-1500,
|
|
|
|
|
20230626,22200,20750,22850,20000,1354322,29410343350,00,0.00,N,2,1450,
|
|
|
|
|
20230619,20750,21550,21900,20050,944737,19825952150,00,0.00,N,5,-900,
|
|
|
|
|
20230612,21650,20100,21800,19400,1638468,33768166770,00,0.00,N,2,1650,
|
|
|
|
|
20230605,20000,19400,20450,19300,653932,12988072890,00,0.00,N,2,600,
|
|
|
|
|
20230530,19400,20000,20400,19060,1097655,21714639030,00,0.00,N,5,-350,
|
|
|
|
|
20230522,19750,16410,24450,16200,6913053,149260582840,00,0.00,N,2,3410,
|
|
|
|
|
20230515,16340,15100,16350,14680,150219,2327998610,00,0.00,N,2,940,
|
|
|
|
|
20230508,15400,16370,16490,15060,206295,3221293580,00,0.00,N,5,-600,
|
|
|
|
|
20230502,16000,16400,16700,15810,147457,2386133710,00,0.00,N,5,-400,
|
|
|
|
|
20230424,16400,17010,17230,16070,183844,3044381860,00,0.00,N,5,-740,
|
|
|
|
|
20230417,17140,18570,18590,16640,373768,6554248980,00,0.00,N,5,-1400,
|
|
|
|
|
20230410,18540,18000,19300,17350,689603,12662085540,00,0.00,N,2,680,
|
|
|
|
|
20230403,17860,18200,18670,16800,459912,8136095910,00,0.00,N,5,-40,
|
|
|
|
|
20230327,17900,18060,19300,17570,880395,16250531780,00,0.00,N,2,40,
|
|
|
|
|
20230320,17860,16680,17860,16500,405747,6942401510,00,0.00,N,2,1200,
|
|
|
|
|
20230313,16660,16460,16940,15050,345766,5518891060,00,0.00,N,2,160,
|
|
|
|
|
20230306,16500,17650,17940,16260,325104,5611624580,00,0.00,N,5,-1100,
|
|
|
|
|
20230227,17600,16490,17860,16070,568045,9640134410,00,0.00,N,2,1120,
|
|
|
|
|
20230220,16480,16010,17530,15860,687873,11455099150,00,0.00,N,2,470,
|
|
|
|
|
20230213,16010,15830,17930,15620,1057502,17540311850,00,0.00,N,2,100,
|
|
|
|
|
20230206,15910,15670,16270,15480,284050,4529196570,00,0.00,N,2,240,
|
|
|
|
|
20230130,15670,15150,16770,14870,336358,5293886190,00,0.00,N,2,420,
|
|
|
|
|
20230125,15250,14700,15490,14480,108080,1623097220,00,0.00,N,2,900,
|
|
|
|
|
20230116,14350,14500,15000,14150,85011,1227687050,00,0.00,N,5,-200,
|
|
|
|
|
20230109,14550,14350,15100,14350,123098,1800921350,00,0.00,N,2,300,
|
|
|
|
|
20230102,14250,15100,15200,13450,218077,3077989650,00,0.00,N,5,-850,
|
|
|
|
|
20221226,15100,15050,15450,14650,134313,2020311300,00,0.00,N,5,-100,
|
|
|
|
|
20221219,15200,15450,15650,15000,148561,2276072650,00,0.00,N,5,-150,
|
|
|
|
|
20221212,15350,15150,15700,14950,149325,2286519100,00,0.00,N,5,-50,
|
|
|
|
|
20221205,15400,16150,16150,15200,127156,1972633800,00,0.00,N,5,-500,
|
|
|
|
|
20221128,15900,16250,16500,15650,164580,2636390900,00,0.00,N,5,-400,
|
|
|
|
|
20221121,16300,16800,16800,15850,191744,3098852750,00,0.00,N,5,-350,
|
|
|
|
|
20221114,16650,16900,17650,16350,389287,6599937800,00,0.00,N,5,-250,
|
|
|
|
|
20221107,16900,16950,17550,16250,459732,7746049350,00,0.00,N,2,250,
|
|
|
|
|
20221031,16650,16500,17000,15850,336159,5543087100,00,0.00,N,2,350,
|
|
|
|
|
20221024,16300,15800,17750,15350,1744252,29262421800,00,0.00,N,2,750,
|
|
|
|
|
20221017,15550,15450,18000,14850,1343889,21800334900,00,0.00,N,5,-150,
|
|
|
|
|
20221011,15700,15650,15750,14900,286121,4403582150,00,0.00,N,5,-400,
|
|
|
|
|
20221004,16100,15150,16700,14700,320364,5090582700,00,0.00,N,2,1400,
|
|
|
|
|
20220926,14700,17300,17750,14500,606968,9727978250,00,0.00,N,5,-3100,
|
|
|
|
|
20220919,17800,18400,18950,17050,345073,6204621250,00,0.00,N,5,-600,
|
|
|
|
|
20220913,18400,17600,18850,17400,395457,7247629500,00,0.00,N,2,1150,
|
|
|
|
|
20220905,17250,17850,18750,16900,552146,9711033700,00,0.00,N,5,-1300,
|
|
|
|
|
20220829,18550,18000,19500,17950,366979,6860112450,00,0.00,N,5,-350,
|
|
|
|
|
20220822,18900,18050,19800,17750,802497,15408436600,00,0.00,N,2,500,
|
|
|
|
|
20220816,18400,17300,18850,17250,277309,5024668050,00,0.00,N,2,1150,
|
|
|
|
|
20220808,17250,18150,18150,16600,264237,4543503000,00,0.00,N,5,-850,
|
|
|
|
|
20220801,18100,17100,18650,16650,490013,8740036150,00,0.00,N,2,1000,
|
|
|
|
|
20220725,17100,17300,17850,16950,285054,4931173350,00,0.00,N,5,-400,
|
|
|
|
|
20220718,17500,16350,18100,16200,344058,5881236200,00,0.00,N,2,1500,
|
|
|
|
|
20220711,16000,17000,17100,15400,339989,5465109150,00,0.00,N,5,-1000,
|
|
|
|
|
20220704,17000,16350,19100,15200,1251371,21769894250,00,0.00,N,2,450,
|
|
|
|
|
20220627,16550,15500,17450,15300,424195,7074898050,00,0.00,N,2,1200,
|
|
|
|
|
20220620,15350,17150,17200,13600,709643,10787020150,00,0.00,N,5,-1650,
|
|
|
|
|
20220613,17000,19550,19750,16900,814541,14865492100,00,0.00,N,5,-3150,
|
|
|
|
|
20220607,20150,19800,20600,18900,505902,9969656900,00,0.00,N,2,150,
|
|
|
|
|
20220530,20000,21000,21200,19850,379323,7733664350,00,0.00,N,5,-900,
|
|
|
|
|
20220523,20900,20950,22150,20450,529707,11322614650,00,0.00,N,5,-200,
|
|
|
|
|
20220516,21100,22750,22750,20100,717550,15239014850,00,0.00,N,5,-1250,
|
|
|
|
|
20220509,22350,21500,23050,20100,1122101,24553259450,00,0.00,N,2,650,
|
|
|
|
|
20220502,21700,22650,23900,21650,1539929,34786664000,00,0.00,N,5,-1300,
|
|
|
|
|
20220425,23000,21600,23350,20950,2750785,60986779700,00,0.00,N,2,1600,
|
|
|
|
|
20220418,21400,19300,22550,19000,2166921,46241083950,00,0.00,N,2,2100,
|
|
|
|
|
20220411,19300,19050,19450,17950,318432,5933587700,00,0.00,N,2,50,
|
|
|
|
|
20220404,19250,19300,20250,19050,507420,9925413300,00,0.00,N,5,-200,
|
|
|
|
|
20220328,19450,19400,20700,19050,611837,12225039200,00,0.00,N,2,50,
|
|
|
|
|
20220321,19400,19500,20350,18750,943112,18437672900,00,0.00,N,2,200,
|
|
|
|
|
20220314,19200,19200,19650,17600,1008121,18749654650,00,0.00,N,3,0,
|
|
|
|
|
20220307,19200,21000,21650,19000,1434693,29027367600,00,0.00,N,5,-1800,
|
|
|
|
|
20220303,21000,26000,33700,20500,6461770,164498499200,00,0.00,N,2,21000,
|
