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
|
|
|
20250407,2155,2110,2160,1999,477166,981937892,00,0.00,N,5,-35,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2190,2240,2300,2110,602092,1328026271,00,0.00,N,5,-60,
|
|
|
|
|
20250324,2250,2415,2415,2245,425544,997403598,00,0.00,N,5,-165,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2415,2375,2525,2360,360310,868667540,00,0.00,N,2,55,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2360,2395,2425,2305,417083,987660301,00,0.00,N,5,-35,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2395,2480,2480,2360,457465,1107490874,00,0.00,N,5,-90,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2485,2550,2810,2460,2411419,6301235485,00,0.00,N,5,-65,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2550,2695,2980,2550,1655746,4464420080,00,0.00,N,5,-100,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2650,2415,2665,2400,372624,949075100,00,0.00,N,2,235,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2415,2435,2445,2315,398070,946030365,00,0.00,N,5,-65,
|
|
|
|
|
20250131,2480,2520,2520,2470,35534,88317720,00,0.00,N,5,-45,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2525,2435,2525,2405,182475,446060895,00,0.00,N,2,85,
|
|
|
|
|
20250113,2440,2520,2535,2410,138118,338566030,00,0.00,N,5,-65,
|
|
|
|
|
20250106,2505,2400,2545,2400,176863,438872425,00,0.00,N,2,105,
|
|
|
|
|
20241230,2400,2310,2425,2295,99089,236145160,00,0.00,N,2,90,
|
|
|
|
|
20241223,2310,2355,2420,2310,162209,384837900,00,0.00,N,5,-40,
|
|
|
|
|
20241216,2350,2550,2565,2335,288612,706195550,00,0.00,N,5,-170,
|
|
|
|
|
20241209,2520,2340,2540,2220,297029,705937550,00,0.00,N,2,70,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2450,2585,2650,2345,513188,1280967765,00,0.00,N,5,-130,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2580,2725,2855,2565,471113,1285233880,00,0.00,N,5,-120,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2700,2715,2870,2690,948028,2635971440,00,0.00,N,5,-15,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2715,2750,2845,2520,1410523,3782076925,00,0.00,N,5,-40,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2755,2595,2755,2570,626842,1668087575,00,0.00,N,2,160,
|
|
|
|
|
20241028,2595,2455,2700,2445,580832,1500116360,00,0.00,N,2,150,
|
|
|
|
|
20241021,2445,2515,2600,2430,389409,976484215,00,0.00,N,5,-75,
|
|
|
|
|
20241014,2520,2705,2800,2500,564316,1486545430,00,0.00,N,5,-200,
|
|
|
|
|
20241007,2720,2795,2870,2695,430232,1186600405,00,0.00,N,5,-35,
|
|
|
|
|
20240930,2755,2760,2775,2680,301762,825979870,00,0.00,N,3,0,
|
|
|
|
|
20240923,2755,2630,2815,2570,903509,2444988515,00,0.00,N,2,125,
|
|
|
|
|
20240919,2630,2640,2720,2540,465424,1224952410,00,0.00,N,5,-15,
|
|
|
|
|
20240909,2645,2500,2685,2495,709745,1837798570,00,0.00,N,2,75,
|
|
|
|
|
20240902,2570,2915,2915,2545,1397520,3772490900,00,0.00,N,5,-300,
|
|
|
|
|
20240826,2870,3135,3240,2720,4049543,12050138585,00,0.00,N,5,-340,
|
|
|
|
|
20240819,3210,2810,3755,2695,24567664,81125235335,00,0.00,N,2,430,
|
|
|
|
|
20240812,2780,2395,3250,2330,9510564,28728343815,00,0.00,N,2,430,
|
|
|
|
|
20240805,2350,2300,2390,1996,317941,701934552,00,0.00,N,5,-5,
|
|
|
|
|
20240729,2355,2285,2400,2245,150260,346714315,00,0.00,N,2,70,
|
|
|
|
|
20240722,2285,2420,2460,2250,257804,600119700,00,0.00,N,5,-140,
|
|
|
|
|
20240715,2425,2485,2540,2340,210380,507616145,00,0.00,N,5,-50,
|
|
|
|
|
20240708,2475,2500,2565,2440,226919,564901620,00,0.00,N,5,-25,
|
|
|
|
|
20240701,2500,2685,2720,2470,353816,916060725,00,0.00,N,5,-145,
|
|
|
|
|
20240624,2645,2575,2695,2555,232871,606209765,00,0.00,N,2,50,
|
|
|
|
|
20240617,2595,2815,2815,2595,538044,1451938890,00,0.00,N,5,-180,
|
|
|
|
|
20240610,2775,2775,3045,2670,2680972,7625950705,00,0.00,N,5,-10,
|
|
|
|
|
20240603,2785,3105,3495,2740,4616119,14557314285,00,0.00,N,5,-320,
|
|
|
|
|
20240527,3105,2765,3345,2650,8272116,26021759525,00,0.00,N,2,340,
|
|
|
|
|
20240520,2765,2915,2970,2680,530107,1504284275,00,0.00,N,5,-150,
|
|
|
|
|
20240513,2915,2740,2950,2560,859462,2425969960,00,0.00,N,2,155,
|
|
|
|
|
20240507,2760,2735,2905,2705,419289,1182111970,00,0.00,N,2,25,
|
|
|
|
|
20240429,2735,2900,2900,2620,1112984,3062161095,00,0.00,N,5,-255,
|
|
|
|
|
20240422,2990,2535,2990,2520,1168794,3211095260,00,0.00,N,2,430,
|
|
|
|
|
20240415,2560,2380,2600,2330,542027,1329637345,00,0.00,N,2,155,
|
|
|
|
|
20240408,2405,2460,2485,2315,291734,695400010,00,0.00,N,5,-55,
|
|
|
|
|
20240401,2460,2530,2620,2425,752687,1915469055,00,0.00,N,5,-65,
|
|
|
|
|
20240325,2525,2460,2600,2460,727957,1853520025,00,0.00,N,2,40,
|
|
|
|
|
20240318,2485,2420,2495,2335,510607,1236344690,00,0.00,N,2,65,
|
|
|
|
|
20240311,2420,2600,2630,2395,834583,2083237165,00,0.00,N,5,-185,
|
|
|
|
|
20240304,2605,2520,2625,2440,1380163,3516875675,00,0.00,N,2,105,
|
|
|
|
|
20240226,2500,2810,2890,2495,2588548,6901808915,00,0.00,N,5,-310,
|
|
|
|
|
20240219,2810,2710,3200,2320,20638667,59586209805,00,0.00,N,2,285,
|
|
|
|
|
20240213,2525,2150,2720,2080,5830527,14730675355,00,0.00,N,2,385,
|
|
|
|
|
20240205,2140,2260,2265,2115,344707,759658245,00,0.00,N,5,-120,
|
|
|
|
|
20240129,2260,2535,2545,2220,565441,1327736950,00,0.00,N,5,-265,
|
|
|
|
|
20240122,2525,2665,2875,2505,1682366,4551739380,00,0.00,N,5,-80,
|
|
|
|
|
20240115,2605,2300,2890,2300,2731338,7020503740,00,0.00,N,2,260,
|
|
|
|
|
20240108,2345,2150,2375,2140,437544,1001918715,00,0.00,N,2,195,
|
|
|
|
|
20240102,2150,2225,2285,2150,307358,676835755,00,0.00,N,5,-65,
|
|
|
|
|
20231226,2215,2070,2215,2005,232139,491895975,00,0.00,N,2,190,
|
|
|
|
|
20231218,2025,2035,2080,1999,166803,336814878,00,0.00,N,5,-10,
|
|
|
|
|
20231211,2035,2100,2135,1989,293643,599230605,00,0.00,N,5,-15,
|
|
|
|
|
20231204,2050,2135,2285,2035,703520,1520506780,00,0.00,N,5,-85,
|
|
|
|
|
20231127,2135,2170,2170,2030,396643,831962390,00,0.00,N,5,-15,
|
|
|
|
|
20231120,2150,2265,2345,2140,528448,1189237585,00,0.00,N,5,-145,
|
|
|
|
|
20231113,2295,2290,2405,2205,617412,1430058530,00,0.00,N,2,10,
|
|
|
|
|
20231106,2285,2400,2400,2150,788242,1755257825,00,0.00,N,5,-90,
|
|
|
|
|
20231030,2375,2135,2590,2030,6115975,14455242415,00,0.00,N,2,240,
|
|
|
|
|
20231023,2135,1960,2500,1901,4146233,9407591431,00,0.00,N,2,175,
|
|
|
|
|
20231016,1960,2075,2110,1860,461638,899306515,00,0.00,N,5,-150,
|
|
|
|
|
20231010,2110,2085,2200,2020,380637,803645830,00,0.00,N,2,25,
|
|
|
|
|
20231004,2085,1980,2290,1844,1080434,2286315863,00,0.00,N,2,85,
|
|
|
|
|
20230925,2000,2040,2075,1872,188275,368667052,00,0.00,N,5,-50,
|
|
|
|
|
20230918,2050,2060,2155,2000,330232,691842946,00,0.00,N,5,-30,
|
|
|
|
|
20230911,2080,1917,2220,1850,2155277,4476143896,00,0.00,N,2,163,
|
|
|
|
|
20230904,1917,1965,1974,1845,145101,275776062,00,0.00,N,5,-60,
|
|
|
|
|
20230828,1977,1847,2005,1830,141301,272657423,00,0.00,N,2,134,
|
|
|
|
|
20230821,1843,1873,1880,1830,103639,191613766,00,0.00,N,5,-20,
|
|
|
|
|
20230814,1863,1976,1997,1846,172255,327098105,00,0.00,N,5,-137,
|
|
|
|
|
20230807,2000,1973,2075,1973,103558,206991676,00,0.00,N,5,-5,
|
|
|
|
|
20230731,2005,1990,2055,1946,158440,314417599,00,0.00,N,2,54,
|
|
|
|
|
20230724,1951,2095,2115,1809,398830,761666629,00,0.00,N,5,-124,
|
|
|
|
|
20230717,2075,2160,2190,2065,157389,333012575,00,0.00,N,5,-60,
|
|
|
|
|
20230710,2135,2105,2195,2095,130819,278937790,00,0.00,N,2,15,
|
|
|
|
|
20230703,2120,2180,2300,2105,363101,798153185,00,0.00,N,5,-40,
|
|
|
|
|
20230626,2160,2430,2430,2110,545109,1216649810,00,0.00,N,5,-205,
|
|
|
|
|
20230619,2365,2430,2460,2300,452920,1074789725,00,0.00,N,5,-65,
|
|
|
|
|
20230612,2430,2410,2460,2305,788841,1892076330,00,0.00,N,2,10,
|
|
|
|
|
20230605,2420,2140,2815,2095,10433346,26421049690,00,0.00,N,2,330,
|
|
|
|
|
20230530,2090,2085,2130,2020,143318,296304330,00,0.00,N,2,15,
|
|
|
|
|
20230522,2075,2120,2155,2065,135845,286048170,00,0.00,N,5,-45,
|
|
|
|
|
20230515,2120,2135,2145,2020,219670,458722790,00,0.00,N,5,-25,
|
|
|
|
|
20230508,2145,2225,2240,2135,206934,450972480,00,0.00,N,5,-25,
|
|
|
|
|
20230502,2170,2300,2300,2130,203601,446260995,00,0.00,N,5,-15,
|
|
|
|
|
20230424,2185,2360,2360,2115,330545,731950875,00,0.00,N,5,-165,
|
|
|
|
|
20230417,2350,2535,2655,2310,839274,2074622620,00,0.00,N,5,-180,
|
|
|
|
|
20230410,2530,2600,2600,2410,346118,864001455,00,0.00,N,5,-15,
|
|
|
|
|
20230403,2545,2580,2705,2485,653266,1699367725,00,0.00,N,5,-30,
|
|
|
|
|
20230327,2575,2395,2740,2325,2359337,6130599355,00,0.00,N,2,205,
|
|
|
|
|
20230320,2370,2350,2400,2230,288585,671953555,00,0.00,N,2,35,
|
|
|
|
|
20230313,2335,2335,2405,2165,758588,1733121930,00,0.00,N,5,-15,
|
|
|
|
|
20230306,2350,2600,2600,2350,424838,1037422440,00,0.00,N,5,-170,
|
|
|
|
|
20230227,2520,2460,2580,2370,413520,1026192825,00,0.00,N,2,70,
|
|
|
|
|
20230220,2450,2555,2780,2450,1795505,4762902720,00,0.00,N,5,-100,
|
|
|
|
|
20230213,2550,2735,3170,2475,6657131,18929433885,00,0.00,N,5,-145,
|
|
|
|
|
20230206,2695,3280,3495,2695,8704133,27158039575,00,0.00,N,5,-295,
|
|
|
|
|
20230130,2990,2025,2990,2025,6317659,17490955345,00,0.00,N,2,950,
|
|
|
|
|
20230125,2040,2040,2055,2005,110330,224212120,00,0.00,N,2,15,
|
|
|
|
|
20230116,2025,2025,2065,1995,133733,270593975,00,0.00,N,5,-30,
|
|
|
|
|
20230109,2055,2005,2095,1975,266486,537912665,00,0.00,N,2,60,
|
|
|
|
|
20230102,1995,1940,2290,1820,2225083,4791019495,00,0.00,N,2,55,
|
|
|
|
|
20221226,1940,2010,2015,1855,80664,155436385,00,0.00,N,5,-75,
|
|
|
|
|
20221219,2015,2040,2085,1970,57566,116340610,00,0.00,N,5,-35,
|
|
|
|
|
20221212,2050,2135,2150,2050,141925,295288050,00,0.00,N,5,-85,
|
|
|
|
|
20221205,2135,2160,2215,2080,71292,153451120,00,0.00,N,5,-25,
|
|
|
|
|
20221128,2160,2100,2170,2060,95262,202423125,00,0.00,N,2,60,
|
|
|
|
|
20221121,2100,2155,2155,2025,61016,126389760,00,0.00,N,5,-55,
|
|
|
|
|
20221114,2155,2105,2190,2050,105814,224948330,00,0.00,N,2,40,
|
|
|
|
|
20221107,2115,2075,2115,2015,109901,225892085,00,0.00,N,2,50,
|
|
|
|
|
20221031,2065,1965,2195,1935,120603,247538195,00,0.00,N,2,100,
|
|
|
|
|
20221024,1965,1905,2020,1905,71710,140138540,00,0.00,N,2,65,
|
|
|
|
|
20221017,1900,1870,2050,1850,102460,204016310,00,0.00,N,2,30,
|
|
|
|
|
20221011,1870,2020,2025,1820,103865,196936200,00,0.00,N,5,-185,
|
|
|
|
|
20221004,2055,2010,2130,2010,62901,129447055,00,0.00,N,2,40,
|
|
|
|
|
20220926,2015,2290,2290,1980,271421,563252545,00,0.00,N,5,-275,
|
|
|
|
|
20220919,2290,2380,2380,2220,109151,248991250,00,0.00,N,5,-110,
|
|
|
|
|
20220913,2400,2340,2475,2305,94891,228349420,00,0.00,N,2,85,
|
|
|
|
|
20220905,2315,2285,2350,2225,78919,179754275,00,0.00,N,2,20,
|
|
|
|
|
20220829,2295,2445,2445,2260,97861,228978575,00,0.00,N,5,-105,
|
|
|
|
|
20220822,2400,2430,2455,2330,77022,183221315,00,0.00,N,5,-60,
|
|
|
|
|
20220816,2460,2585,2590,2445,143998,359250925,00,0.00,N,5,-125,
|
|
|
|
|
20220808,2585,2540,2595,2530,52826,134778535,00,0.00,N,2,45,
|
|
|
|
|
20220801,2540,2595,2625,2520,69811,178845755,00,0.00,N,5,-45,
|
|
|
|
|
20220725,2585,2480,2585,2455,74640,188417155,00,0.00,N,2,130,
|
|
|
|
|
20220718,2455,2440,2530,2400,112971,276737115,00,0.00,N,2,35,
|
|
|
|
|
20220711,2420,2380,2455,2315,93255,223335840,00,0.00,N,2,40,
|
|
|
|
|
20220704,2380,2365,2455,2270,74452,175490000,00,0.00,N,2,100,
|
|
|
|
|
20220627,2280,2385,2470,2265,117595,279452730,00,0.00,N,5,-105,
|
|
|
|
|
20220620,2385,2555,2580,2175,266301,623436175,00,0.00,N,5,-165,
|
|
|
|
|
20220613,2550,2915,3000,2505,499206,1382155980,00,0.00,N,5,-450,
|
|
|
|
|
20220607,3000,3075,3095,2975,106493,322460765,00,0.00,N,5,-75,
|
|
|
|
|
20220530,3075,3015,3100,3005,155681,475184585,00,0.00,N,2,45,
|
|
|
|
|
20220523,3030,3145,3145,2965,178941,547303090,00,0.00,N,5,-115,
|
|
|
|
|
20220516,3145,3130,3190,3070,379522,1188907750,00,0.00,N,2,30,
|
|
|
|
|
20220509,3115,3065,3170,2820,679893,2075655415,00,0.00,N,2,50,
|
|
|
|
|
20220502,3065,2990,3165,2950,435962,1343013020,00,0.00,N,2,75,
|
|
|
|
|
20220425,2990,2920,3075,2920,208183,623976630,00,0.00,N,5,-20,
|
|
|
|
|
20220418,3010,3015,3115,2960,202557,614800125,00,0.00,N,2,10,
|
|
|
|
|
20220411,3000,3075,3100,2960,248168,746324195,00,0.00,N,5,-60,
|
|
|
|
|
20220404,3060,3130,3180,3020,343685,1070388370,00,0.00,N,5,-70,
|
|
|
|
|
20220328,3130,2930,3210,2880,1180272,3652637860,00,0.00,N,2,200,
|
|
|
|
|
20220321,2930,2910,2985,2865,219989,642889790,00,0.00,N,2,25,
|
|
|
|
|
20220314,2905,2810,2950,2705,258439,726880245,00,0.00,N,2,100,
|
|
|
|
|
20220307,2805,2880,2880,2705,194098,541960220,00,0.00,N,5,-75,
|
|
|
|
|
20220228,2880,2835,2930,2810,260184,747285300,00,0.00,N,2,35,
|
|
|
|
|
20220221,2845,2950,2975,2780,225938,648590050,00,0.00,N,5,-100,
|
|
|
|
|
20220214,2945,2870,2985,2725,277366,792956480,00,0.00,N,2,10,
|
|
|
|
|
20220207,2935,2980,3055,2855,152740,450960705,00,0.00,N,5,-15,
|
|
|
|
|
20220203,2950,2825,2950,2810,138111,396216750,00,0.00,N,2,150,
|
|
|
|
|
20220124,2800,3070,3080,2670,473615,1339202470,00,0.00,N,5,-300,
|
|
|
|
|
20220117,3100,3230,3315,3025,314436,984359655,00,0.00,N,5,-130,
|
|
|
|
|
20220110,3230,3305,3340,3145,267604,857755205,00,0.00,N,5,-45,
|
|
|
|
|
20220103,3275,3350,3390,3195,180890,596731540,00,0.00,N,5,-75,
|
|
|
|
|
20211227,3350,3370,3395,3280,137266,457997995,00,0.00,N,2,10,
|
|
|
|
|
20211220,3340,3295,3345,3090,283652,916867680,00,0.00,N,2,50,
|
|
|
|
|
20211213,3290,3400,3400,3250,178591,591854315,00,0.00,N,5,-100,
|
|
|
|
|
20211206,3390,3290,3400,3210,257427,859700510,00,0.00,N,2,95,
|
|
|
|
|
20211129,3295,3295,3400,3050,542062,1747223080,00,0.00,N,5,-95,
|
|
|
|
|
20211122,3390,3555,3660,3365,472087,1656023735,00,0.00,N,5,-165,
|
|
|
|
|
20211115,3555,3665,3770,3480,459743,1663514985,00,0.00,N,5,-110,
|
|
|
|
|
20211108,3665,3615,3790,3480,1026043,3730042170,00,0.00,N,2,50,
|
|
|
|
|
20211101,3615,4020,4020,3520,3002009,11381631620,00,0.00,N,5,-475,
|
|
|
|
|
20211025,4090,3530,4555,3435,23198165,99659087665,00,0.00,N,2,560,
|
|
|
|
|
20211018,3530,3690,3690,3455,258333,925080885,00,0.00,N,5,-130,
|
|
|
|
|
20211012,3660,3550,3685,3450,129858,462387115,00,0.00,N,2,110,
|
|
|
|
|
20211005,3550,3600,3600,3160,453012,1554328840,00,0.00,N,5,-100,
|
|
|
|
|
20210927,3650,3900,3950,3610,366271,1373366330,00,0.00,N,5,-250,
|
|
|
|
|
20210923,3900,3850,3960,3825,78084,302230890,00,0.00,N,5,-5,
|
|
|
|
|
20210913,3905,3980,4040,3845,233007,912770440,00,0.00,N,5,-40,
|
|
|
|
|
20210906,3945,4180,4180,3915,286006,1152746625,00,0.00,N,5,-200,
|
|
|
|
|
20210830,4145,4080,4200,4040,283703,1166169255,00,0.00,N,2,85,
|
|
|
|
|
20210823,4060,3850,4075,3780,418015,1656323025,00,0.00,N,2,215,
|
|
|
|
|
20210817,3845,4140,4180,3800,625035,2490613560,00,0.00,N,5,-305,
|
|
|
|
|
20210809,4150,4330,4475,3965,790479,3300693875,00,0.00,N,5,-185,
|
|
|
|
|
20210802,4335,4350,4395,4230,503411,2160188030,00,0.00,N,5,-10,
|
|
|
|
|
20210726,4345,4545,4605,4345,1069014,4800974450,00,0.00,N,5,-145,
|
|
|
|
|
20210719,4490,4550,4560,4360,865550,3864168020,00,0.00,N,5,-70,
|
|
|
|
|
20210712,4560,4340,4640,4330,1664877,7495332740,00,0.00,N,2,220,
|
