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
|
|
|
20250407,2285,2290,2360,2100,733754,1632875558,00,0.00,N,5,-10,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2295,2265,2360,2220,339222,773973059,00,0.00,N,5,-15,
|
|
|
|
|
20250324,2310,2480,2510,2305,450256,1080266958,00,0.00,N,5,-195,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2505,2595,2660,2430,1048761,2701889515,00,0.00,N,5,-85,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2590,2655,2755,2490,4227519,11180377167,00,0.00,N,5,-65,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2655,2380,2910,2335,11114056,29978879955,00,0.00,N,2,290,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2365,2440,2460,2305,247119,587316430,00,0.00,N,5,-75,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2440,2355,2610,2330,587201,1447775500,00,0.00,N,2,85,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2355,2415,2435,2280,421609,986543975,00,0.00,N,5,-35,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2390,2340,2465,2255,274531,648392065,00,0.00,N,2,50,
|
|
|
|
|
20250131,2340,2390,2420,2335,60048,141431040,00,0.00,N,5,-75,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2415,2450,2520,2355,343486,836711520,00,0.00,N,5,-35,
|
|
|
|
|
20250113,2450,2535,2585,2415,379918,949506550,00,0.00,N,5,-115,
|
|
|
|
|
20250106,2565,2645,2705,2455,469118,1198684670,00,0.00,N,5,-105,
|
|
|
|
|
20241230,2670,2575,2695,2520,770386,2024496590,00,0.00,N,2,140,
|
|
|
|
|
20241223,2530,2520,2630,2460,641225,1632740305,00,0.00,N,5,-15,
|
|
|
|
|
20241216,2545,2330,2600,2330,1109940,2762596525,00,0.00,N,2,240,
|
|
|
|
|
20241209,2305,2130,2350,2005,445799,968462635,00,0.00,N,2,35,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2270,2490,2510,2210,521774,1232240990,00,0.00,N,5,-220,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2490,2450,2625,2400,517909,1304035530,00,0.00,N,2,60,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2430,2350,2485,2350,377224,914052410,00,0.00,N,2,35,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2395,2605,2615,2275,780697,1889100330,00,0.00,N,5,-170,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2565,2500,2650,2470,780066,1995460945,00,0.00,N,2,80,
|
|
|
|
|
20241028,2485,2340,2575,2340,1010754,2511949930,00,0.00,N,2,135,
|
|
|
|
|
20241021,2350,2575,3225,2350,18509664,55378763980,00,0.00,N,5,-185,
|
|
|
|
|
20241014,2535,2590,2635,2525,162770,420447470,00,0.00,N,5,-75,
|
|
|
|
|
20241007,2610,2570,2670,2570,241414,632488230,00,0.00,N,2,25,
|
|
|
|
|
20240930,2585,2690,2790,2560,365589,977911460,00,0.00,N,5,-105,
|
|
|
|
|
20240923,2690,2495,2885,2485,1275729,3485501405,00,0.00,N,2,195,
|
|
|
|
|
20240919,2495,2465,2565,2405,163736,408548445,00,0.00,N,2,55,
|
|
|
|
|
20240909,2440,2275,2465,2250,288927,680706220,00,0.00,N,2,110,
|
|
|
|
|
20240902,2330,2680,2700,2330,469790,1165170650,00,0.00,N,5,-350,
|
|
|
|
|
20240826,2680,2705,2825,2595,391618,1054944800,00,0.00,N,5,-35,
|
|
|
|
|
20240819,2715,2600,2790,2565,322080,861320040,00,0.00,N,2,85,
|
|
|
|
|
20240812,2630,2550,2810,2525,515204,1355094795,00,0.00,N,2,60,
|
|
|
|
|
20240805,2570,2800,2810,2225,1064492,2646614825,00,0.00,N,5,-260,
|
|
|
|
|
20240729,2830,3035,3155,2830,543758,1620249895,00,0.00,N,5,-215,
|
|
|
|
|
20240722,3045,3160,3340,3000,931422,2974331770,00,0.00,N,5,-125,
|
|
|
|
|
20240715,3170,3115,3365,3080,1083717,3496542395,00,0.00,N,2,75,
|
|
|
|
|
20240708,3095,3100,3260,3080,396654,1242367115,00,0.00,N,5,-10,
|
|
|
|
|
20240701,3105,3235,3375,3080,627740,1995815550,00,0.00,N,5,-155,
|
|
|
|
|
20240624,3260,3430,3470,3170,1044350,3422917430,00,0.00,N,5,-190,
|
|
|
|
|
20240617,3450,3465,3715,3430,3044383,10819710480,00,0.00,N,5,-30,
|
|
|
|
|
20240610,3480,3590,3670,3420,1860711,6607867995,00,0.00,N,5,-140,
|
|
|
|
|
20240603,3620,3400,4155,3400,22991004,87869833515,00,0.00,N,2,205,
|
|
|
|
|
20240527,3415,3565,3610,3340,1046749,3639945725,00,0.00,N,5,-150,
|
|
|
|
|
20240520,3565,3520,3870,3510,4374687,16252182850,00,0.00,N,3,0,
|
|
|
|
|
20240513,3565,3550,4280,3505,14600913,58027051615,00,0.00,N,5,-35,
|
|
|
|
|
20240507,3600,3300,4030,3265,19549416,73480603835,00,0.00,N,2,315,
|
|
|
|
|
20240429,3285,3285,3465,3285,1396139,4700693625,00,0.00,N,3,0,
|
|
|
|
|
20240422,3285,3310,3550,3245,3861752,13017444335,00,0.00,N,5,-25,
|
|
|
|
|
20240415,3310,3205,3950,3180,22353626,83332186415,00,0.00,N,2,65,
|
|
|
|
|
20240408,3245,3285,3695,3120,3053558,10523083545,00,0.00,N,5,-50,
|
|
|
|
|
20240401,3295,3485,3575,3265,1137436,3879666270,00,0.00,N,5,-190,
|
|
|
|
|
20240325,3485,3540,3895,3450,5409492,19874208595,00,0.00,N,5,-45,
|
|
|
|
|
20240318,3530,3810,3945,3495,3272262,12105910845,00,0.00,N,5,-335,
|
|
|
|
|
20240311,3865,3715,4270,3545,15590875,62617104215,00,0.00,N,2,150,
|
|
|
|
|
20240304,3715,3775,3955,3700,2228937,8513216360,00,0.00,N,2,65,
|
|
|
|
|
20240226,3650,4000,4125,3550,4376209,16929241165,00,0.00,N,5,-360,
|
|
|
|
|
20240219,4010,3420,4480,3390,42972001,175034810755,00,0.00,N,2,610,
|
|
|
|
|
20240213,3400,3390,3555,3330,3293849,11377990465,00,0.00,N,5,-30,
|
|
|
|
|
20240205,3430,3735,3955,3295,11726816,41952632445,00,0.00,N,5,-265,
|
|
|
|
|
20240129,3695,2940,4400,2880,75567731,293428369310,00,0.00,N,2,755,
|
|
|
|
|
20240122,2940,2830,2965,2790,349116,1000807765,00,0.00,N,2,130,
|
|
|
|
|
20240115,2810,2980,3045,2800,474187,1375204505,00,0.00,N,5,-180,
|
|
|
|
|
20240108,2990,3065,3070,2955,696140,2098194350,00,0.00,N,5,-50,
|
|
|
|
|
20240102,3040,2960,3075,2940,429636,1284826165,00,0.00,N,2,55,
|
|
|
|
|
20231226,2985,2910,3020,2845,430611,1267880410,00,0.00,N,2,70,
|
|
|
|
|
20231218,2915,2810,3385,2760,7558114,23820548480,00,0.00,N,2,135,
|
|
|
|
|
20231211,2780,2790,2850,2705,431367,1195664470,00,0.00,N,2,5,
|
|
|
|
|
20231204,2775,2860,2925,2705,419925,1168899115,00,0.00,N,5,-75,
|
|
|
|
|
20231127,2850,2940,2990,2795,552925,1603531740,00,0.00,N,5,-85,
|
|
|
|
|
20231120,2935,2870,2980,2810,425399,1246793555,00,0.00,N,2,125,
|
|
|
|
|
20231113,2810,2780,2930,2650,530812,1490210750,00,0.00,N,2,35,
|
|
|
|
|
20231106,2775,2940,3030,2760,736739,2134964060,00,0.00,N,5,-125,
|
|
|
|
|
20231030,2900,2760,3035,2725,887613,2510369660,00,0.00,N,2,90,
|
|
|
|
|
20231023,2810,2900,3340,2725,3196028,9674260095,00,0.00,N,5,-155,
|
|
|
|
|
20231016,2965,3235,3430,2930,1464519,4648536740,00,0.00,N,5,-405,
|
|
|
|
|
20231010,3370,3610,3610,3250,1221118,4154292285,00,0.00,N,5,-240,
|
|
|
|
|
20231004,3610,3710,3710,3330,1015033,3600132090,00,0.00,N,5,-85,
|
|
|
|
|
20230925,3695,3960,4025,3540,2716755,10183183515,00,0.00,N,5,-355,
|
|
|
|
|
20230918,4050,4695,4825,4000,23487942,104819394290,00,0.00,N,5,-565,
|
|
|
|
|
20230911,4615,3685,4965,3220,53286007,236210007925,00,0.00,N,2,1120,
|
|
|
|
|
20230904,3495,3380,3680,3200,2624066,9129604660,00,0.00,N,2,200,
|
|
|
|
|
20230828,3295,3135,3395,3090,726667,2381411665,00,0.00,N,2,165,
|
|
|
|
|
20230821,3130,3205,3290,3080,674662,2124120360,00,0.00,N,5,-110,
|
|
|
|
|
20230814,3240,3565,3595,3160,929970,3068493560,00,0.00,N,5,-325,
|
|
|
|
|
20230807,3565,3590,3660,3455,751369,2671727470,00,0.00,N,5,-55,
|
|
|
|
|
20230731,3620,3755,4025,3500,1794008,6819326215,00,0.00,N,5,-120,
|
|
|
|
|
20230724,3740,4000,4095,3370,3349457,12339475985,00,0.00,N,5,-260,
|
|
|
|
|
20230717,4000,4670,5120,3985,6521403,30242396045,00,0.00,N,5,-680,
|
|
|
|
|
20230710,4680,5110,5760,4645,23519054,125326462780,00,0.00,N,5,-490,
|
|
|
|
|
20230703,5170,4640,5510,4525,38890503,193089806375,00,0.00,N,2,640,
|
|
|
|
|
20230626,4530,3300,5350,3170,83885225,377856456005,00,0.00,N,2,1240,
|
|
|
|
|
20230619,3290,4005,4005,3215,1565091,5489844215,00,0.00,N,5,-680,
|
|
|
|
|
20230612,3970,4005,4210,3965,451061,1827400180,00,0.00,N,5,-175,
|
|
|
|
|
20230605,4145,4000,4180,4000,211890,871147220,00,0.00,N,2,100,
|
|
|
|
|
20230530,4045,4100,4170,3950,195729,786551055,00,0.00,N,5,-85,
|
|
|
|
|
20230522,4130,4035,4275,4000,361597,1496201670,00,0.00,N,2,65,
|
|
|
|
|
20230515,4065,4120,4300,3790,844844,3405299720,00,0.00,N,5,-55,
|
|
|
|
|
20230508,4120,4400,4400,4120,352741,1488503840,00,0.00,N,5,-210,
|
|
|
|
|
20230502,4330,4275,4470,4250,276003,1205744290,00,0.00,N,3,0,
|
|
|
|
|
20230424,4330,4900,4925,4265,761477,3481374330,00,0.00,N,5,-580,
|
|
|
|
|
20230417,4910,5690,5840,4900,2987002,16215744695,00,0.00,N,5,-560,
|
|
|
|
|
20230410,5470,5040,5590,4715,2686289,14315734650,00,0.00,N,2,370,
|
|
|
|
|
20230403,5100,5310,5440,5000,711065,3694757220,00,0.00,N,5,-310,
|
|
|
|
|
20230327,5410,5300,5540,5160,1519392,8154780030,00,0.00,N,2,230,
|
|
|
|
|
20230320,5180,4805,5450,4770,1584720,8131363820,00,0.00,N,2,375,
|
|
|
|
|
20230313,4805,4980,5090,4660,829348,3985773300,00,0.00,N,5,-215,
|
|
|
|
|
20230306,5020,5770,5940,4995,1398595,7666361625,00,0.00,N,5,-760,
|
|
|
|
|
20230227,5780,5660,5940,5460,1306518,7474680710,00,0.00,N,2,120,
|
|
|
|
|
20230220,5660,5730,6600,5560,3669419,22266948400,00,0.00,N,5,-50,
|
|
|
|
|
20230213,5710,5900,5980,5470,1738963,10019560250,00,0.00,N,5,-270,
|
|
|
|
|
20230206,5980,6220,6700,5860,3398573,21393709730,00,0.00,N,5,-240,
|
|
|
|
|
20230130,6220,7000,7020,6200,2660233,17468603560,00,0.00,N,5,-750,
|
|
|
|
|
20230125,6970,7340,7500,6900,6122963,42643252113,00,0.00,N,5,-370,
|
|
|
|
|
20230116,7340,8120,10050,7140,14182695,125503765420,00,0.00,N,5,-740,
|
|
|
|
|
20230109,8080,7590,8300,7400,6271379,49126284610,00,0.00,N,2,620,
|
|
|
|
|
20230102,7460,9760,10300,7300,28804210,261302659950,00,0.00,N,5,-1270,
|
|
|
|
|
20221226,8730,6060,8730,5700,52787251,382017618560,00,0.00,N,2,4065,
|
|
|
|
|
20221223,4665,4665,4665,4665,341921,1595061465,00,0.00,N,2,4665,
|
