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
|
|
|
20250407,1634,1605,1693,1534,1259457,2006187006,00,0.00,N,5,-8,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1642,1663,1841,1600,2081649,3621984749,00,0.00,N,5,-41,
|
|
|
|
|
20250324,1683,1801,1832,1669,1513572,2667851774,00,0.00,N,5,-130,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,1813,1769,1839,1753,1563494,2823978457,00,0.00,N,2,35,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,1778,1846,1890,1778,1284119,2348190555,00,0.00,N,5,-68,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,1846,1795,1848,1745,1095934,1974145747,00,0.00,N,2,50,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,1796,1745,1810,1712,1255890,2219338144,00,0.00,N,2,51,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,1745,1715,1784,1688,1378476,2390294545,00,0.00,N,2,40,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1705,1651,1753,1651,1048694,1790574718,00,0.00,N,2,13,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1692,1694,1794,1614,1387660,2382304295,00,0.00,N,5,-3,
|
|
|
|
|
20250131,1695,1738,1738,1687,305177,520886899,00,0.00,N,5,-34,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1729,1700,1754,1649,1760269,2994161687,00,0.00,N,2,43,
|
|
|
|
|
20250113,1686,1696,1726,1600,1722131,2899129960,00,0.00,N,5,-9,
|
|
|
|
|
20250106,1695,1500,1700,1491,3033296,4911162904,00,0.00,N,2,204,
|
|
|
|
|
20241230,1491,1507,1569,1477,1170835,1774608505,00,0.00,N,5,-32,
|
|
|
|
|
20241223,1523,1542,1560,1490,1175181,1798243637,00,0.00,N,5,-19,
|
|
|
|
|
20241216,1542,1540,1600,1511,2517235,3918064780,00,0.00,N,5,-2,
|
|
|
|
|
20241209,1544,1440,1585,1421,4378760,6690912179,00,0.00,N,2,58,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1486,1460,1587,1400,6700830,10070490014,00,0.00,N,2,34,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1452,1388,1472,1381,1441389,2081048297,00,0.00,N,2,64,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1388,1312,1476,1304,3709308,5257527918,00,0.00,N,2,76,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1312,1353,1360,1226,1107968,1426992507,00,0.00,N,5,-41,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1353,1317,1375,1292,1193217,1585601866,00,0.00,N,2,37,
|
|
|
|
|
20241028,1316,1420,1434,1310,1619415,2218222128,00,0.00,N,5,-89,
|
|
|
|
|
20241021,1405,1341,1463,1322,3665692,5179989381,00,0.00,N,2,55,
|
|
|
|
|
20241014,1350,1309,1363,1309,1145428,1537984163,00,0.00,N,2,28,
|
|
|
|
|
20241007,1322,1341,1355,1267,1678850,2194831855,00,0.00,N,5,-29,
|
|
|
|
|
20240930,1351,1370,1375,1286,1130969,1509809733,00,0.00,N,5,-14,
|
|
|
|
|
20240923,1365,1296,1379,1276,4817893,6431964936,00,0.00,N,2,81,
|
|
|
|
|
20240919,1284,1220,1284,1220,1079892,1361096429,00,0.00,N,2,65,
|
|
|
|
|
20240909,1219,1154,1250,1154,2602526,3170299951,00,0.00,N,2,34,
|
|
|
|
|
20240902,1185,1191,1211,1142,1257326,1483288806,00,0.00,N,5,-16,
|
|
|
|
|
20240826,1201,1190,1261,1181,1947855,2368857315,00,0.00,N,2,11,
|
|
|
|
|
20240819,1190,1105,1191,1098,949015,1096701402,00,0.00,N,2,81,
|
|
|
|
|
20240812,1109,1091,1120,1078,569125,625152851,00,0.00,N,2,9,
|
|
|
|
|
20240805,1100,1155,1155,1007,1980914,2123466500,00,0.00,N,5,-66,
|
|
|
|
|
20240729,1166,1187,1200,1159,854692,1010146131,00,0.00,N,5,-14,
|
|
|
|
|
20240722,1180,1196,1208,1152,1351046,1592166902,00,0.00,N,5,-21,
|
|
|
|
|
20240715,1201,1163,1253,1141,3959743,4803009320,00,0.00,N,2,50,
|
|
|
|
|
20240708,1151,1115,1215,1041,4143674,4812843506,00,0.00,N,2,36,
|
|
|
|
|
20240701,1115,1131,1142,1070,1168511,1285630476,00,0.00,N,5,-18,
|
|
|
|
|
20240624,1133,1165,1175,1129,604460,693125996,00,0.00,N,5,-32,
|
|
|
|
|
20240617,1165,1228,1270,1164,2791216,3391448929,00,0.00,N,5,-42,
|
|
|
|
|
20240610,1207,1161,1219,1155,1156209,1382341547,00,0.00,N,2,36,
|
|
|
|
|
20240603,1171,1205,1226,1168,705242,843215599,00,0.00,N,5,-22,
|
|
|
|
|
20240527,1193,1130,1224,1130,1366879,1619706235,00,0.00,N,2,63,
|
|
|
|
|
20240520,1130,1165,1169,1114,803328,911827768,00,0.00,N,5,-35,
|
|
|
|
|
20240513,1165,1197,1205,1159,442578,522524103,00,0.00,N,5,-32,
|
|
|
|
|
20240507,1197,1203,1212,1169,704391,842946486,00,0.00,N,2,5,
|
|
|
|
|
20240429,1192,1178,1208,1150,1128821,1333841902,00,0.00,N,2,34,
|
|
|
|
|
20240422,1158,1081,1158,1081,533540,599255270,00,0.00,N,2,70,
|
|
|
|
|
20240415,1088,1173,1173,1080,1323728,1483424922,00,0.00,N,5,-93,
|
|
|
|
|
20240408,1181,1231,1239,1165,754308,902924904,00,0.00,N,5,-52,
|
|
|
|
|
20240401,1233,1303,1303,1211,2850069,3584481988,00,0.00,N,5,-77,
|
|
|
|
|
20240325,1310,1342,1408,1299,3717018,5020416568,00,0.00,N,5,-33,
|
|
|
|
|
20240318,1343,1356,1380,1325,2884302,3903407087,00,0.00,N,5,-17,
|
|
|
|
|
20240311,1360,1317,1376,1310,2977391,4016918846,00,0.00,N,2,43,
|
|
|
|
|
20240304,1317,1335,1345,1295,3146719,4147703114,00,0.00,N,5,-17,
|
|
|
|
|
20240226,1334,1261,1360,1254,6487659,8549638454,00,0.00,N,2,72,
|
|
|
|
|
20240219,1262,1269,1301,1237,2101734,2669077956,00,0.00,N,5,-6,
|
|
|
|
|
20240213,1268,1259,1276,1246,1017232,1284339600,00,0.00,N,2,19,
|
|
|
|
|
20240205,1249,1315,1349,1230,2697845,3440442887,00,0.00,N,5,-20,
|
|
|
|
|
20240129,1269,1274,1306,1205,2913773,3657772665,00,0.00,N,5,-3,
|
|
|
|
|
20240122,1272,1201,1308,1188,6643353,8408177129,00,0.00,N,2,86,
|
|
|
|
|
20240115,1186,1245,1252,1156,3077368,3670450003,00,0.00,N,5,-63,
|
|
|
|
|
20240108,1249,1263,1305,1245,3086952,3947351244,00,0.00,N,5,-14,
|
|
|
|
|
20240102,1263,1230,1274,1225,2078646,2609013761,00,0.00,N,2,33,
|
|
|
|
|
20231226,1230,1260,1270,1211,2601328,3204476085,00,0.00,N,5,-30,
|
|
|
|
|
20231218,1260,1257,1315,1240,3730608,4740619176,00,0.00,N,2,9,
|
|
|
|
|
20231211,1251,1310,1321,1239,7331217,8922372889,00,0.00,N,5,-57,
|
|
|
|
|
20231204,1308,1456,1521,1305,5930473,8128517910,00,0.00,N,5,-109,
|
|
|
|
|
20231127,1417,1381,1426,1380,2871090,4041968822,00,0.00,N,2,44,
|
|
|
|
|
20231120,1373,1384,1415,1362,4824425,6294230178,00,0.00,N,5,-16,
|
|
|
|
|
20231113,1389,1343,1435,1331,2120220,2942768578,00,0.00,N,2,54,
|
|
|
|
|
20231106,1335,1401,1484,1332,4636776,6549785917,00,0.00,N,5,-54,
|
|
|
|
|
20231030,1389,1307,1422,1278,3687303,4938715189,00,0.00,N,2,58,
|
|
|
|
|
20231023,1331,1447,1525,1331,7327698,10483575768,00,0.00,N,5,-128,
|
|
|
|
|
20231016,1459,1507,1600,1400,14550495,21960341757,00,0.00,N,5,-28,
|
|
|
|
|
20231010,1487,1324,1629,1301,26978826,41430722747,00,0.00,N,2,202,
|
|
|
|
|
20231004,1285,1281,1470,1222,6655345,9056478140,00,0.00,N,5,-6,
|
|
|
|
|
20230925,1291,1310,1329,1262,607954,787536765,00,0.00,N,5,-29,
|
|
|
|
|
20230918,1320,1411,1434,1316,1534311,2113917320,00,0.00,N,5,-104,
|
|
|
|
|
20230911,1424,1375,1451,1375,1373943,1954302100,00,0.00,N,2,45,
|
|
|
|
|
20230904,1379,1368,1429,1360,1206723,1679735123,00,0.00,N,2,9,
|
|
|
|
|
20230828,1370,1333,1413,1325,1157710,1594203095,00,0.00,N,2,41,
|
|
|
|
|
20230821,1329,1347,1380,1322,1090979,1468009094,00,0.00,N,5,-18,
|
|
|
|
|
20230814,1347,1501,1501,1320,1538137,2150147625,00,0.00,N,5,-158,
|
|
|
|
|
20230807,1505,1453,1515,1393,2198600,3212058933,00,0.00,N,2,51,
|
|
|
|
|
20230731,1454,1374,1534,1355,4043979,5830949065,00,0.00,N,2,80,
|
|
|
|
|
20230724,1374,1481,1486,1280,4632427,6323763930,00,0.00,N,5,-112,
|
|
|
|
|
20230717,1486,1557,1557,1472,3209199,4826480958,00,0.00,N,5,-71,
|
|
|
|
|
20230710,1557,1606,1636,1546,3201637,5066814902,00,0.00,N,5,-60,
|
|
|
|
|
20230703,1617,1696,1722,1612,2351972,3928910037,00,0.00,N,5,-77,
|
|
|
|
|
20230626,1694,1680,1714,1621,2757876,4603170538,00,0.00,N,2,14,
|
|
|
|
|
20230619,1680,1703,1729,1680,3029607,5147782002,00,0.00,N,5,-21,
|
|
|
|
|
20230612,1701,1770,1836,1700,7178346,12616501389,00,0.00,N,5,-64,
|
|
|
|
|
20230605,1765,1702,1819,1692,6173457,10941324442,00,0.00,N,2,64,
|
|
|
|
|
20230530,1701,1685,1715,1673,2078670,3530176910,00,0.00,N,2,17,
|
|
|
|
|
20230522,1684,1699,1737,1675,4359798,7459028702,00,0.00,N,5,-8,
|
|
|
|
|
20230515,1692,1790,1809,1687,14988419,24989897744,00,0.00,N,5,-88,
|
|
|
|
|
20230508,1780,1729,1850,1687,5914303,10402728491,00,0.00,N,2,57,
|
|
|
|
|
20230502,1723,1768,1778,1706,2078128,3624076030,00,0.00,N,5,-41,
|
|
|
|
|
20230424,1764,1903,1915,1755,5424616,9899766115,00,0.00,N,5,-165,
|
|
|
|
|
20230417,1929,2125,2180,1920,15735396,32658529596,00,0.00,N,5,-181,
|
|
|
|
|
20230410,2110,2190,2195,2020,12452572,26036955710,00,0.00,N,5,-75,
|
|
|
|
|
20230403,2185,2030,2295,2020,40169175,87546465730,00,0.00,N,2,150,
|
|
|
|
|
20230327,2035,2115,2150,1981,15081666,31311825510,00,0.00,N,5,-55,
|
|
|
|
|
20230320,2090,2045,2340,2020,53244845,115049383335,00,0.00,N,2,55,
|
|
|
|
|
20230313,2035,1974,2090,1920,15822963,31792286833,00,0.00,N,2,36,
|
|
|
|
|
20230306,1999,2235,2255,1907,32487678,67506106461,00,0.00,N,5,-216,
|
|
|
|
|
20230227,2215,2150,2280,2125,22213956,49132033975,00,0.00,N,2,40,
|
|
|
|
|
20230220,2175,2345,2350,2115,33181779,74094295802,00,0.00,N,5,-185,
|
|
|
|
|
20230213,2360,1905,2915,1897,275235340,691128354759,00,0.00,N,2,485,
|
|
|
|
|
20230206,1875,1935,1985,1861,12743700,24608559137,00,0.00,N,5,-64,
|
|
|
|
|
20230130,1939,1898,1967,1789,20837676,39617977575,00,0.00,N,2,55,
|
|
|
|
|
20230125,1884,1870,1923,1835,11178919,21010035699,00,0.00,N,2,44,
|
|
|
|
|
20230116,1840,1760,1940,1745,25277574,46937484360,00,0.00,N,2,90,
|
|
|
|
|
20230109,1750,1880,1895,1735,13095659,23805951315,00,0.00,N,5,-95,
|
|
|
|
|
20230102,1845,1785,2025,1710,55236089,105068931430,00,0.00,N,2,95,
|
|
|
|
|
20221226,1750,1650,1960,1610,47777530,87463975335,00,0.00,N,2,115,
|
|
|
|
|
20221219,1635,1775,1855,1635,7960506,13971006105,00,0.00,N,5,-145,
|
|
|
|
|
20221212,1780,1830,1910,1765,10392524,19088137190,00,0.00,N,5,-40,
|
|
|
|
|
20221205,1820,1790,1940,1695,17335646,31892060580,00,0.00,N,2,40,
|
|
|
|
|
20221128,1780,2010,2040,1780,13073302,24768987470,00,0.00,N,5,-210,
|
|
|
|
|
20221121,1990,2145,2180,1955,36899712,75626301330,00,0.00,N,5,-175,
|
|
|
|
|
20221117,2165,2445,2570,2050,94295058,212047282865,00,0.00,N,2,2165,
|
