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
|
|
|
20250407,9890,8750,10960,8120,1820612,17180592795,00,0.00,N,2,410,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,9480,10050,11270,9020,1727692,17636723215,00,0.00,N,5,-910,
|
|
|
|
|
20250324,10390,12490,12820,10220,1808202,20985151885,00,0.00,N,5,-1890,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,12280,12300,12800,11630,1722607,20960043255,00,0.00,N,2,120,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,12160,11770,12290,9980,2802452,31527571940,00,0.00,N,2,390,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,11770,11650,12210,10900,2455522,28389125855,00,0.00,N,5,-150,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,11920,10800,14500,10610,9976946,125772398060,00,0.00,N,2,870,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,11050,11350,11800,10030,3532079,38643566710,00,0.00,N,2,340,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10710,11050,11580,10370,3093446,33627663740,00,0.00,N,5,-140,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10850,7210,11390,7100,16041046,152229033120,00,0.00,N,2,3210,
|
|
|
|
|
20250131,7640,7400,7870,7270,430599,3275719870,00,0.00,N,5,-230,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,7870,7730,8580,7600,4275983,34769695540,00,0.00,N,2,170,
|
|
|
|
|
20250113,7700,6720,8740,6550,7420541,56555725530,00,0.00,N,2,980,
|
|
|
|
|
20250106,6720,6080,6880,5980,3456997,22360234980,00,0.00,N,2,870,
|
|
|
|
|
20241230,5850,5130,5980,5010,1381845,7649822630,00,0.00,N,2,610,
|
|
|
|
|
20241223,5240,5550,5820,5140,896081,4900770110,00,0.00,N,5,-300,
|
|
|
|
|
20241216,5540,5890,6220,5460,1881298,11172889670,00,0.00,N,5,-150,
|
|
|
|
|
20241209,5690,5190,6050,4780,2761255,14991580670,00,0.00,N,2,270,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5420,7030,7340,5230,3059907,19370927470,00,0.00,N,5,-1580,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,7000,7530,7690,5860,4420667,30496097450,00,0.00,N,5,-530,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,7530,7500,8830,6920,8589014,67523493200,00,0.00,N,2,260,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7270,7000,7270,6010,5476018,36697160930,00,0.00,N,2,360,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6910,8800,9200,6660,7802570,61689777640,00,0.00,N,5,-1510,
|
|
|
|
|
20241028,8420,7460,8420,6970,9103312,70775132740,00,0.00,N,2,960,
|
|
|
|
|
20241021,7460,6340,8790,6150,17526804,137389980560,00,0.00,N,2,1300,
|
|
|
|
|
20241014,6160,5390,6860,5320,8686443,53492085590,00,0.00,N,2,770,
|
|
|
|
|
20241007,5390,5490,6150,5220,6476498,37084481730,00,0.00,N,2,10,
|
|
|
|
|
20240930,5380,5150,5900,4670,6476917,35083905335,00,0.00,N,2,170,
|
|
|
|
|
20240923,5210,3410,6230,3355,27362149,140184154050,00,0.00,N,2,1815,
|
|
|
|
|
20240919,3395,3400,3535,3110,904192,2990581735,00,0.00,N,5,-5,
|
|
|
|
|
20240909,3400,3145,3740,3070,1493948,5031692710,00,0.00,N,2,145,
|
|
|
|
|
20240902,3255,3810,3835,3155,674970,2327566640,00,0.00,N,5,-555,
|
|
|
|
|
20240826,3810,4125,4150,3685,657671,2544853795,00,0.00,N,5,-300,
|
|
|
|
|
20240819,4110,4250,4305,3975,471751,1967020950,00,0.00,N,5,-140,
|
|
|
|
|
20240812,4250,4185,4400,3965,649326,2718651545,00,0.00,N,2,85,
|
|
|
|
|
20240805,4165,4600,4600,3600,1247228,5070289045,00,0.00,N,5,-565,
|
|
|
|
|
20240729,4730,5100,5260,4695,775610,3883168455,00,0.00,N,5,-370,
|
|
|
|
|
20240722,5100,5620,5630,5060,699816,3670948700,00,0.00,N,5,-520,
|
|
|
|
|
20240715,5620,6200,6230,5410,1162170,6771158740,00,0.00,N,5,-580,
|
|
|
|
|
20240708,6200,6630,7240,6120,2040894,14036755210,00,0.00,N,5,-420,
|
|
|
|
|
20240701,6620,6910,7070,6490,621408,4191856800,00,0.00,N,5,-380,
|
|
|
|
|
20240624,7000,7050,7220,6760,584742,4078018080,00,0.00,N,5,-50,
|
|
|
|
|
20240617,7050,7130,7420,6990,613753,4420863250,00,0.00,N,5,-170,
|
|
|
|
|
20240610,7220,7270,7470,7080,576599,4199357550,00,0.00,N,5,-50,
|
|
|
|
|
20240603,7270,7000,7390,6970,565147,4046797630,00,0.00,N,2,270,
|
|
|
|
|
20240527,7000,7230,7380,6900,840057,5975586520,00,0.00,N,5,-170,
|
|
|
|
|
20240520,7170,8160,8180,7070,1261156,9513434830,00,0.00,N,5,-990,
|
|
|
|
|
20240513,8160,8500,8770,8100,953412,7988925330,00,0.00,N,5,-210,
|
|
|
|
|
20240507,8370,8620,9160,8330,914351,8012524150,00,0.00,N,5,-170,
|
|
|
|
|
20240429,8540,8500,8800,8380,691822,5932031050,00,0.00,N,2,190,
|
|
|
|
|
20240422,8350,8040,9010,7850,2161901,18206607740,00,0.00,N,2,190,
|
|
|
|
|
20240415,8160,9350,9390,8070,1993946,17223346390,00,0.00,N,5,-1440,
|
|
|
|
|
20240408,9600,10500,10730,9190,1622076,15825620550,00,0.00,N,5,-810,
|
|
|
|
|
20240401,10410,11340,11480,10280,1704258,18371641570,00,0.00,N,5,-820,
|
|
|
|
|
20240325,11230,10680,11390,10150,2058499,21953816060,00,0.00,N,2,560,
|
|
|
|
|
20240318,10670,11000,11920,10370,3433037,37963311780,00,0.00,N,5,-290,
|
|
|
|
|
20240311,10960,10810,11900,10420,3411540,38094890400,00,0.00,N,5,-130,
|
|
|
|
|
20240304,11090,11140,13190,10560,6589578,75566294940,00,0.00,N,2,740,
|
|
|
|
|
20240226,10350,10300,11550,9490,3798966,39888491570,00,0.00,N,2,140,
|
|
|
|
|
20240219,10210,9680,10410,9210,2635488,26121997330,00,0.00,N,2,920,
|
|
|
|
|
20240213,9290,8840,9390,8600,1515511,13742060390,00,0.00,N,2,590,
|
|
|
|
|
20240205,8700,8340,8930,7950,1278378,10773552220,00,0.00,N,2,250,
|
|
|
|
|
20240129,8450,10300,10340,8070,3274596,28917354770,00,0.00,N,5,-1940,
|
|
|
|
|
20240122,10390,12170,13700,9630,5868054,68037605420,00,0.00,N,5,-780,
|
|
|
|
|
20240115,11170,10180,11390,9200,1568941,16105830730,00,0.00,N,2,1170,
|
|
|
|
|
20240108,10000,8880,10390,8650,1083922,10269185060,00,0.00,N,2,1410,
|
|
|
|
|
20240102,8590,9140,9390,8470,626392,5529760460,00,0.00,N,5,-370,
|
|
|
|
|
20231226,8960,9300,10340,8850,2734440,25395149570,00,0.00,N,3,0,
|
|
|
|
|
20231218,8960,8100,9250,8000,2269588,19454266180,00,0.00,N,2,890,
|
|
|
|
|
20231211,8070,7700,8710,7650,3754840,30749924340,00,0.00,N,2,495,
|
|
|
|
|
20231204,7575,8000,8100,6875,3027232,22615476260,00,0.00,N,5,-360,
|
|
|
|
|
20231127,7935,7885,8225,7650,1588440,12684722660,00,0.00,N,2,60,
|
|
|
|
|
20231120,7875,7065,7890,6960,2178952,16237014170,00,0.00,N,2,740,
|
|
|
|
|
20231113,7135,8675,8850,6650,5916080,43201535650,00,0.00,N,5,-1365,
|
|
|
|
|
20231106,8500,9340,9925,8350,2622828,24029389950,00,0.00,N,5,-615,
|
|
|
|
|
20231030,9115,8495,9260,8010,2065522,17797053730,00,0.00,N,2,605,
|
|
|
|
|
20231023,8510,8575,9385,8250,1482950,13081290460,00,0.00,N,5,-95,
|
|
|
|
|
20231016,8605,9915,10800,8530,3056548,29263567760,00,0.00,N,5,-1395,
|
|
|
|
|
20231010,10000,9935,10900,9750,2683966,27684895800,00,0.00,N,2,235,
|
|
|
|
|
20231004,9765,9700,10100,9315,1445210,14069703680,00,0.00,N,5,-170,
|
|
|
|
|
20230925,9935,10125,10350,9375,1186254,11676638120,00,0.00,N,5,-140,
|
|
|
|
|
20230918,10075,11150,11600,9940,2913328,31367713410,00,0.00,N,5,-1375,
|
|
|
|
|
20230911,11450,11575,13350,11125,15296594,187039601750,00,0.00,N,5,-150,
|
|
|
|
|
20230904,11600,8500,11875,7825,24582144,251468464530,00,0.00,N,2,3425,
|
|
|
|
|
20230828,8175,7000,8700,6870,4521228,36740937420,00,0.00,N,2,1165,
|
|
|
|
|
20230821,7010,6735,7195,6270,1345834,9115766370,00,0.00,N,2,275,
|
|
|
|
|
20230814,6735,7285,7285,6100,1018176,6753143610,00,0.00,N,5,-565,
|
|
|
|
|
20230807,7300,7260,7675,7100,893398,6602091060,00,0.00,N,2,40,
|
|
|
|
|
20230731,7260,7875,8075,7135,1574676,12015522370,00,0.00,N,5,-730,
|
|
|
|
|
20230724,7990,8090,8195,7200,3867914,30050608650,00,0.00,N,5,-150,
|
|
|
|
|
20230717,8140,8695,9135,8105,3873782,32896419370,00,0.00,N,5,-485,
|
|
|
|
|
20230710,8625,8110,9335,7780,7063940,60032920080,00,0.00,N,2,525,
|
|
|
|
|
20230703,8100,8485,9705,8095,16407562,146058411270,00,0.00,N,5,-290,
|
|
|
|
|
20230626,8390,7650,9175,6635,18441350,152346461690,00,0.00,N,2,625,
|
|
|
|
|
20230619,7765,7080,8135,6930,7223320,54648646560,00,0.00,N,2,685,
|
|
|
|
|
20230612,7080,7040,7740,6805,7037156,51218856860,00,0.00,N,2,75,
|
|
|
|
|
20230605,7005,7075,7410,6750,4816954,33844969930,00,0.00,N,5,-245,
|
|
|
|
|
20230530,7250,6405,7450,6290,7644042,53687480300,00,0.00,N,2,895,
|
|
|
|
|
20230522,6355,6580,7370,6270,8538460,57316734790,00,0.00,N,5,-290,
|
|
|
|
|
20230515,6645,6015,6720,5645,6219304,38943519400,00,0.00,N,2,750,
|
|
|
|
|
20230508,5895,5650,6150,5425,3842212,22349112800,00,0.00,N,2,300,
|
|
|
|
|
20230502,5595,4815,5775,4815,2920222,15786167070,00,0.00,N,2,750,
|
|
|
|
|
20230424,4845,5505,5575,4825,4063182,21125840820,00,0.00,N,5,-825,
|
|
|
|
|
20230417,5670,6080,6625,5380,9218552,56257158790,00,0.00,N,5,-505,
|
|
|
|
|
20230410,6175,6130,6900,5250,18007558,108827279530,00,0.00,N,2,140,
|
|
|
|
|
20230403,6035,6425,6560,5650,14986462,90212669140,00,0.00,N,5,-450,
|
|
|
|
|
20230327,6485,4600,7640,4530,36199488,223304389870,00,0.00,N,2,2000,
|
|
|
|
|
20230320,4485,4100,4930,4085,11351188,50935995030,00,0.00,N,2,420,
|
|
|
|
|
20230313,4065,4125,4345,3850,3748970,15475417160,00,0.00,N,5,-75,
|
|
|
|
|
20230306,4140,4075,4465,4020,5731028,24279414910,00,0.00,N,2,90,
|
|
|
|
|
20230227,4050,4070,4205,3910,2517636,10273093210,00,0.00,N,5,-40,
|
|
|
|
|
20230220,4090,3870,4145,3765,4398214,17529174820,00,0.00,N,2,140,
|
|
|
|
|
20230213,3950,3515,4650,3350,28677110,115718896030,00,0.00,N,2,440,
|
|
|
|
|
20230206,3510,3565,3795,3410,3623572,12937497730,00,0.00,N,5,-35,
|
|
|
|
|
20230130,3545,3345,3940,3335,5172540,18694118290,00,0.00,N,2,210,
|
|
|
|
|
20230125,3335,3715,3720,3265,1776442,6238650740,00,0.00,N,5,-310,
|
|
|
|
|
20230116,3645,3250,3725,3245,9573780,33691424730,00,0.00,N,2,455,
|
|
|
|
|
20230109,3190,2890,3640,2870,16060364,54152175620,00,0.00,N,2,390,
|
|
|
|
|
20230102,2800,2810,2845,2610,695234,1902276720,00,0.00,N,2,20,
|
|
|
|
|
20221226,2780,2955,2985,2780,768510,2209681720,00,0.00,N,5,-175,
|
|
|
|
|
20221219,2955,3350,3450,2955,1303502,4203652650,00,0.00,N,5,-380,
|
|
|
|
|
20221212,3335,3545,3575,3245,1967564,6623270000,00,0.00,N,5,-115,
|
|
|
|
|
20221205,3450,3670,3690,3330,2758464,9712852940,00,0.00,N,5,-220,
|
|
|
|
|
20221128,3670,4105,4455,3665,19516596,78779028680,00,0.00,N,5,-530,
|
|
|
|
|
20221124,4200,4910,5275,4140,27953118,134097024520,00,0.00,N,3,0,
|
