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
|
|
|
20250407,1911,1710,1987,1650,1518539,2773244605,00,0.00,N,2,164,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1747,1850,1988,1674,2081806,3752630674,00,0.00,N,5,-165,
|
|
|
|
|
20250324,1912,1865,1970,1780,2345600,4399392764,00,0.00,N,2,41,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,1871,1843,2150,1750,10728016,21391041054,00,0.00,N,2,34,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,1837,1737,2000,1590,6518176,12138518362,00,0.00,N,2,181,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,1656,1734,1740,1540,2221209,3650960417,00,0.00,N,5,-23,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,1679,1654,1995,1578,11118495,19870976478,00,0.00,N,2,29,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,1650,1334,2120,1329,28280302,50250892377,00,0.00,N,2,329,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1321,1734,1985,1309,13536095,19202912765,00,0.00,N,5,-422,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1743,1796,1810,1726,776992,1366928274,00,0.00,N,5,-55,
|
|
|
|
|
20250131,1798,1809,1809,1747,204710,361688849,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1793,1851,1891,1769,1363700,2484622754,00,0.00,N,5,-78,
|
|
|
|
|
20250113,1871,2030,2145,1867,2371093,4693040673,00,0.00,N,5,-154,
|
|
|
|
|
20250106,2025,1935,2300,1915,8792164,18623093231,00,0.00,N,2,92,
|
|
|
|
|
20241230,1933,1828,1980,1800,1738054,3278079313,00,0.00,N,2,104,
|
|
|
|
|
20241223,1829,1736,2010,1730,7490407,14196108266,00,0.00,N,2,109,
|
|
|
|
|
20241216,1720,1851,1998,1715,2664030,4961295195,00,0.00,N,5,-120,
|
|
|
|
|
20241209,1840,1575,2020,1520,5244536,9452009835,00,0.00,N,2,205,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1635,1811,1853,1560,2327001,3973462449,00,0.00,N,5,-194,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1829,1783,2020,1769,2511108,4748762211,00,0.00,N,2,49,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1780,1987,2030,1746,3212272,5929877422,00,0.00,N,5,-210,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1990,2190,2370,1900,3948194,8378174204,00,0.00,N,5,-220,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2210,2390,2415,2175,3574464,8170334215,00,0.00,N,5,-150,
|
|
|
|
|
20241028,2360,2280,2785,2280,19398773,49546669470,00,0.00,N,2,45,
|
|
|
|
|
20241021,2315,2590,2895,2255,20316959,51996951245,00,0.00,N,5,-275,
|
|
|
|
|
20241014,2590,2795,2955,2540,8729242,24188607495,00,0.00,N,5,-205,
|
|
|
|
|
20241007,2795,2690,3170,2655,20717782,60614112920,00,0.00,N,2,130,
|
|
|
|
|
20240930,2665,2675,2935,2605,6943209,19422843945,00,0.00,N,5,-35,
|
|
|
|
|
20240923,2700,3400,3425,2560,12567413,36709907145,00,0.00,N,5,-700,
|
|
|
|
|
20240919,3400,3350,3520,3295,5201335,17781463495,00,0.00,N,2,105,
|
|
|
|
|
20240909,3295,2525,3695,2410,49373387,162302126980,00,0.00,N,2,785,
|
|
|
|
|
20240902,2510,3700,3745,2510,13419435,42190847300,00,0.00,N,5,-1120,
|
|
|
|
|
20240826,3630,3750,4555,3560,46158199,187215610320,00,0.00,N,5,-400,
|
|
|
|
|
20240819,4030,3370,4030,2900,10312837,35290499125,00,0.00,N,2,490,
|
|
|
|
|
20240812,3540,4195,4200,3335,8355862,30233534615,00,0.00,N,5,-480,
|
|
|
|
|
20240805,4020,2990,4785,2505,39310716,159810832925,00,0.00,N,2,1020,
|
|
|
|
|
20240729,3000,2895,3610,2810,15598176,50329127360,00,0.00,N,2,50,
|
|
|
|
|
20240722,2950,3360,3640,2865,52103565,171867658850,00,0.00,N,2,100,
|
|
|
|
|
20240715,2850,1748,2850,1640,25639393,62293719798,00,0.00,N,2,1110,
|
|
|
|
|
20240708,1740,1735,1950,1639,2273818,4011949441,00,0.00,N,5,-17,
|
|
|
|
|
20240701,1757,2095,2182,1725,2050137,3864567838,00,0.00,N,5,-334,
|
|
|
|
|
20240624,2091,2269,2316,2047,464597,1019442230,00,0.00,N,5,-178,
|
|
|
|
|
20240617,2269,2447,2468,2269,442461,1049594585,00,0.00,N,5,-186,
|
|
|
|
|
20240610,2455,2477,2620,2243,1599634,3884792760,00,0.00,N,5,-18,
|
|
|
|
|
20240603,2473,2377,2629,2290,1379082,3319812150,00,0.00,N,2,96,
|
|
|
|
|
20240527,2377,3644,3683,2356,6808044,17606564185,00,0.00,N,5,-1259,
|
|
|
|
|
20240520,3636,3813,3857,3471,448042,1618740405,00,0.00,N,5,-177,
|
|
|
|
|
20240513,3813,3887,4056,3787,126432,490523285,00,0.00,N,5,-109,
|
|
|
|
|
20240507,3922,4039,4148,3861,148233,590643950,00,0.00,N,5,-126,
|
|
|
|
|
20240429,4048,3761,4165,3692,401121,1592896340,00,0.00,N,2,278,
|
|
|
|
|
20240422,3770,3844,3887,3670,239217,892912325,00,0.00,N,2,35,
|
|
|
|
|
20240415,3735,3714,3913,3618,296210,1115783155,00,0.00,N,2,21,
|
|
|
|
|
20240408,3714,3922,4126,3688,524391,2039941255,00,0.00,N,5,-217,
|
|
|
|
|
20240401,3931,4256,4417,3883,917622,3832184630,00,0.00,N,5,-403,
|
|
|
|
|
20240325,4334,3887,4946,3701,5665556,24562259890,00,0.00,N,2,690,
|
|
|
|
|
20240318,3644,3380,3774,3380,827870,2975828045,00,0.00,N,2,264,
|
|
|
|
|
20240311,3380,3813,3813,3202,989119,3398663005,00,0.00,N,5,-312,
|
|
|
|
|
20240304,3692,4165,4165,3549,957538,3670928795,00,0.00,N,5,-456,
|
|
|
|
|
20240226,4148,4382,4477,4143,381645,1634532860,00,0.00,N,5,-147,
|
|
|
|
|
20240219,4295,4512,4903,4078,1260934,5542510140,00,0.00,N,5,-217,
|
|
|
|
|
20240213,4512,4295,4512,4100,534957,2284935525,00,0.00,N,2,260,
|
|
|
|
|
20240205,4252,4425,4425,4121,395876,1694217875,00,0.00,N,5,-147,
|
|
|
|
|
20240129,4399,4642,4668,4321,420883,1880786315,00,0.00,N,5,-287,
|
|
|
|
|
20240122,4686,4746,4764,4273,1315992,6029152610,00,0.00,N,5,-112,
|
|
|
|
|
20240115,4798,5206,6317,4746,10741715,60613897550,00,0.00,N,5,-61,
|
|
|
|
|
20240108,4859,5085,5111,4842,569508,2828498530,00,0.00,N,5,-226,
|
|
|
|
|
20240102,5085,5128,5362,5033,696570,3630995790,00,0.00,N,5,-43,
|
|
|
|
|
20231226,5128,4972,5215,4963,747511,3821713070,00,0.00,N,2,217,
|
|
|
|
|
20231218,4911,4929,5328,4798,1054905,5349483660,00,0.00,N,5,-18,
|
|
|
|
|
20231211,4929,5336,5336,4772,810117,4014226220,00,0.00,N,5,-364,
|
|
|
|
|
20231204,5293,5076,5623,4772,2459089,12954599100,00,0.00,N,2,278,
|
|
|
|
|
20231127,5015,5137,5649,4876,2015777,10555069450,00,0.00,N,2,43,
|
|
|
|
|
20231120,4972,5093,5206,4894,614561,3102664570,00,0.00,N,5,-113,
|
|
|
|
|
20231113,5085,5189,5293,4738,1007018,5037858350,00,0.00,N,5,-208,
|
|
|
|
|
20231106,5293,4694,5493,4668,2171439,11166598750,00,0.00,N,2,599,
|
|
|
|
|
20231030,4694,5050,5293,4321,1588855,7552690260,00,0.00,N,5,-478,
|
|
|
|
|
20231023,5172,4625,5961,4256,9732867,50662227585,00,0.00,N,2,938,
|
|
|
|
|
20231016,4234,4859,4903,4091,672366,3002565170,00,0.00,N,5,-625,
|
|
|
|
|
20231010,4859,5180,5180,4781,395621,1955298630,00,0.00,N,5,-321,
|
|
|
|
|
20231004,5180,5380,5467,4876,381522,1963636950,00,0.00,N,5,-200,
|
|
|
|
|
20230925,5380,5336,5441,5250,230395,1230124020,00,0.00,N,5,-43,
|
|
|
|
|
20230918,5423,5822,5892,5319,806481,4538785150,00,0.00,N,5,-469,
|
|
|
|
|
20230911,5892,5918,6161,5788,734343,4346297380,00,0.00,N,5,-26,
|
|
|
|
|
20230904,5918,5918,6196,5718,1144954,6767893380,00,0.00,N,5,-78,
|
|
|
|
|
20230828,5996,6022,6239,5857,805173,4846413920,00,0.00,N,5,-26,
|
|
|
|
|
20230821,6022,6083,6248,5909,590473,3566650140,00,0.00,N,5,-174,
|
|
|
|
|
20230814,6196,6742,6742,5970,784073,4911923260,00,0.00,N,5,-485,
|
|
|
|
|
20230807,6681,6135,6864,5866,1558388,9869740270,00,0.00,N,2,624,
|
|
|
|
|
20230731,6057,6135,6352,5640,1168814,7066337560,00,0.00,N,5,-130,
|
|
|
|
|
20230724,6187,6447,6491,5970,1363378,8363530460,00,0.00,N,5,-251,
|
|
|
|
|
20230717,6438,6517,6977,5822,1944763,12510995960,00,0.00,N,5,-79,
|
|
|
|
|
20230710,6517,6430,6768,6109,1091973,7018580870,00,0.00,N,2,44,
|
|
|
|
|
20230703,6473,7037,7046,6317,1329209,8873833460,00,0.00,N,5,-564,
|
|
|
|
|
20230626,7037,7376,7749,6890,1238006,8980564600,00,0.00,N,5,-339,
|
|
|
|
|
20230619,7376,7280,7428,6734,1208398,8606856590,00,0.00,N,2,139,
|
|
|
|
|
20230612,7237,7662,7966,7159,1432975,10798025250,00,0.00,N,5,-416,
|
|
|
|
|
20230605,7653,7402,7792,7167,1376347,10284717510,00,0.00,N,2,199,
|
|
|
|
|
20230530,7454,7324,7827,7072,1371528,10222855290,00,0.00,N,2,130,
|
|
|
|
|
20230522,7324,7922,7992,7046,2063228,15421442920,00,0.00,N,5,-503,
|
|
|
|
|
20230515,7827,8504,8721,7246,5460817,43234185370,00,0.00,N,5,-633,
|
|
|
|
|
20230508,8460,6230,8556,6074,7121087,53041270050,00,0.00,N,2,2308,
|
|
|
|
|
20230502,6152,5631,6282,5631,1644985,9997126780,00,0.00,N,2,521,
|
|
|
|
|
20230424,5631,6048,6248,5597,3071618,18326246930,00,0.00,N,5,-443,
|
|
|
|
|
20230417,6074,5918,6334,5302,3594181,21067825890,00,0.00,N,2,165,
|
|
|
|
|
20230410,5909,6117,6117,5649,2606653,15200868040,00,0.00,N,5,-208,
|
|
|
|
|
20230403,6117,5883,6629,5553,8644762,53037624070,00,0.00,N,2,538,
|
|
|
|
|
20230327,5579,7029,7029,5258,10576508,62581181800,00,0.00,N,5,-1450,
|
|
|
|
|
20230320,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230313,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230306,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230227,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230220,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230213,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230206,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230130,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230125,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230116,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230109,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230102,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221226,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221219,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221212,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221205,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221128,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221121,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221114,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221107,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221031,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221024,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221017,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221011,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20221004,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220926,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220919,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220913,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220905,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220829,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220822,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220816,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220808,7029,7029,7029,7029,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220801,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220725,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220718,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220711,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220704,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220627,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220620,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220613,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220607,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220530,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220523,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220516,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220509,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220502,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220425,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220418,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220411,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220404,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220328,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220321,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220314,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220307,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220228,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220221,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220214,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220207,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220203,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220124,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220117,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220110,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20220103,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211227,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211220,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211213,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211206,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211129,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211122,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211115,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211108,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211101,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211025,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211018,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211012,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20211005,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210927,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210923,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210913,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210906,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210830,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210823,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210817,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210809,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210802,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210726,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210719,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
|
|
|
|
20210712,8100,8100,8100,8100,0,0,00,0.00,N,3,0,
|
