2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,58,6680,6680,58,89711676,9246269482,00,0.00,N,5,-6622,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241209,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241007,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240930,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240122,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240115,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240108,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240102,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231226,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231218,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231211,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231204,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230904,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230515,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230508,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230502,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230403,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230327,6680,6680,6680,6680,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230320,6680,11200,11490,6680,8535302,75077280690,00,0.00,N,5,-4420,
|
|
|
|
|
20230313,11100,10850,11650,10020,2371864,25674738120,00,0.00,N,5,-10,
|
|
|
|
|
20230306,11110,12450,12480,10770,2380396,27936168000,00,0.00,N,5,-1340,
|
|
|
|
|
20230227,12450,12230,13280,11720,2037940,25629957540,00,0.00,N,5,-120,
|
|
|
|
|
20230220,12570,12280,13830,11990,3357070,43508533270,00,0.00,N,2,420,
|
|
|
|
|
20230213,12150,12860,13530,11210,3774992,46506278350,00,0.00,N,5,-560,
|
|
|
|
|
20230206,12710,13570,14120,11780,6749236,88305444340,00,0.00,N,5,-740,
|
|
|
|
|
20230130,13450,10070,16630,9950,14314348,199212052030,00,0.00,N,2,3360,
|
|
|
|
|
20230125,10090,9610,10310,9490,1248861,12419649260,00,0.00,N,2,560,
|
|
|
|
|
20230116,9530,10150,10300,9050,2148831,20743696950,00,0.00,N,5,-620,
|
|
|
|
|
20230109,10150,10250,10550,10050,1207278,12373419000,00,0.00,N,2,50,
|
|
|
|
|
20230102,10100,12100,12200,9730,1912508,20182169720,00,0.00,N,5,-1900,
|
|
|
|
|
20221226,12000,10950,12550,10950,1272965,14883545150,00,0.00,N,2,1050,
|
|
|
|
|
20221219,10950,11350,11850,10850,1396561,15781970550,00,0.00,N,5,-500,
|
|
|
|
|
20221212,11450,12500,12500,11350,939258,11244728050,00,0.00,N,5,-850,
|
|
|
|
|
20221205,12300,12750,13000,11900,957236,11828455250,00,0.00,N,5,-150,
|
|
|
|
|
20221128,12450,12550,13100,12200,862423,10869171800,00,0.00,N,5,-250,
|
|
|
|
|
20221121,12700,15050,15150,12450,1655810,22310503600,00,0.00,N,5,-2350,
|
|
|
|
|
20221114,15050,13650,15500,13300,2837135,41086086050,00,0.00,N,2,1600,
|
|
|
|
|
20221107,13450,12350,13600,11900,2831202,36105386600,00,0.00,N,2,1250,
|
|
|
|
|
20221031,12200,12750,12750,11900,1525234,18881328950,00,0.00,N,5,-250,
|
|
|
|
|
20221024,12450,11500,12700,11400,2210884,26841835400,00,0.00,N,2,1250,
|
|
|
|
|
20221017,11200,11100,13600,10800,4796969,58652863250,00,0.00,N,5,-50,
|
|
|
|
|
20221011,11250,12300,12850,9870,4442249,50612305480,00,0.00,N,5,-700,
|
|
|
|
|
20221004,11950,11450,12450,11050,2094753,24494582450,00,0.00,N,2,650,
|
|
|
|
|
20220926,11300,11350,12650,10300,3930943,44572622800,00,0.00,N,5,-50,
|
|
|
|
|
20220919,11350,12000,12050,10700,1206851,13647553050,00,0.00,N,5,-600,
|
|
|
|
|
20220913,11950,14100,14950,11750,1713724,22549231100,00,0.00,N,5,-1850,
|
|
|
|
|
20220905,13800,13300,14100,12700,1165518,15640115550,00,0.00,N,2,500,
|
|
|
|
|
20220829,13300,13050,14400,13050,1070722,14688142000,00,0.00,N,5,-700,
|
|
|
|
|
20220822,14000,14150,14900,13500,1518513,21437210150,00,0.00,N,5,-500,
|
|
|
|
|
20220816,14500,16000,16150,14250,1203835,18396765800,00,0.00,N,5,-1700,
|
|
|
|
|
20220808,16200,19000,19350,15200,1693632,28866307000,00,0.00,N,5,-2800,
|
|
|
|
|
20220801,19000,15800,20900,15100,2229317,40910219000,00,0.00,N,2,2700,
|
|
|
|
|
20220725,16300,18650,19000,15200,1885651,30542427150,00,0.00,N,5,-1150,
|
|
|
|
|
20220718,17450,18225,19625,17150,3937104,72203408100,00,0.00,N,5,-925,
|
|
|
|
|
20220711,18375,16150,19100,16025,7685442,138271618250,00,0.00,N,2,2325,
|
|
|
|
|
20220704,16050,11500,16275,11325,4440860,63139262400,00,0.00,N,2,4950,
|
|
|
|
|
20220627,11100,13200,13225,10775,2295734,27371772700,00,0.00,N,5,-2000,
|
|
|
|
|
20220620,13100,13175,13525,11750,1984554,24959040000,00,0.00,N,2,75,
|
|
|
|
|
20220613,13025,13950,13950,12150,1842018,23883529600,00,0.00,N,5,-1175,
|
|
|
|
|
20220607,14200,14025,14900,13250,2427130,34500671900,00,0.00,N,2,200,
|
|
|
|
|
20220530,14000,14250,14425,13750,867134,12206817900,00,0.00,N,5,-50,
|
|
|
|
|
20220523,14050,14400,15225,13950,1866574,27159168650,00,0.00,N,5,-525,
|
|
|
|
|
20220516,14575,13800,14850,12775,2934026,40398586450,00,0.00,N,2,775,
|
|
|
|
|
20220509,13800,14550,14900,12875,2676380,36836669000,00,0.00,N,5,-1000,
|
|
|
|
|
20220502,14800,17525,17900,14650,2628054,42390585950,00,0.00,N,5,-2925,
|
|
|
|
|
20220425,17725,12750,18250,12650,8289026,133843783400,00,0.00,N,2,4525,
|
|
|
|
|
20220418,13200,14300,14550,13125,1112876,15318244550,00,0.00,N,5,-1100,
|
|
|
|
|
20220411,14300,15000,15000,13700,1226006,17464173750,00,0.00,N,5,-575,
|
|
|
|
|
20220404,14875,14975,15700,14775,1488954,22451098000,00,0.00,N,5,-125,
|
|
|
|
|
20220328,15000,15250,16150,14850,1572122,24170626650,00,0.00,N,5,-425,
|
|
|
|
|
20220321,15425,16025,16175,14975,1457432,22442642950,00,0.00,N,5,-575,
|
|
|
|
|
20220314,16000,15900,16075,14400,1932790,29540005900,00,0.00,N,5,-100,
|
|
|
|
|
20220307,16100,15425,16325,14300,1643748,25238499150,00,0.00,N,2,275,
|
|
|
|
|
20220228,15825,15525,16725,14850,1584414,24961145750,00,0.00,N,2,75,
|
|
|
|
|
20220221,15750,15450,15950,14550,1229752,18816559700,00,0.00,N,5,-25,
|
|
|
|
|
20220214,15775,15925,16200,14675,1808942,28207207950,00,0.00,N,5,-150,
|
|
|
|
|
20220207,15925,16300,17050,15075,1769496,28501148350,00,0.00,N,5,-350,
|
|
|
|
|
20220203,16275,15975,16825,15900,590270,9674336000,00,0.00,N,2,300,
|
|
|
|
|
20220124,15975,17525,18175,14400,3711438,58979213350,00,0.00,N,5,-1800,
|
|
|
|
|
20220117,17775,18425,19075,16525,1829328,32828060550,00,0.00,N,5,-650,
|
|
|
|
|
20220110,18425,20100,20400,18100,1676556,32154052750,00,0.00,N,5,-1675,
|
|
|
|
|
20220103,20100,21775,22325,19525,1768008,36669460650,00,0.00,N,5,-1750,
|
|
|
|
|
20211227,21850,21150,23850,21150,2100064,47575711350,00,0.00,N,2,700,
|
|
|
|
|
20211220,21150,22675,22825,21050,1372442,29900643400,00,0.00,N,5,-1475,
|
|
|
|
|
20211213,22625,23750,25000,22450,2812750,66590752100,00,0.00,N,5,-875,
|
|
|
|
|
20211206,23500,21250,24300,20700,3062756,69149198250,00,0.00,N,2,2000,
|
|
|
|
|
20211129,21500,22000,22600,20200,2769240,58578537100,00,0.00,N,5,-700,
|
|
|
|
|
20211122,22200,24100,25150,21825,2710846,62187520300,00,0.00,N,5,-2450,
|
|
|
|
|
20211115,24650,28400,29050,24200,2495356,65348374650,00,0.00,N,5,-3600,
|
|
|
|
|
20211108,28250,25800,28950,21775,7227742,183493776750,00,0.00,N,2,2450,
|
|
|
|
|
20211101,25800,25150,26750,25050,1384754,35960878800,00,0.00,N,2,700,
|
|
|
|
|
20211025,25100,26350,27100,24925,1181042,30735012850,00,0.00,N,5,-1100,
|
|
|
|
|
20211018,26200,28050,28300,25600,1971752,52954990800,00,0.00,N,5,-1750,
|
|
|
|
|
20211012,27950,26550,29600,26300,1685016,46829633400,00,0.00,N,2,950,
|
|
|
|
|
20211005,27000,26500,27500,24500,2114842,54747519950,00,0.00,N,2,300,
|
|
|
|
|
20210927,26700,29000,29700,26050,3374938,93858629500,00,0.00,N,5,-2800,
|
|
|
|
|
20210923,29500,29800,30900,29300,1089582,32697898900,00,0.00,N,5,-1250,
|
|
|
|
|
20210913,30750,32700,33250,30000,2132298,66892196600,00,0.00,N,5,-1650,
|
|
|
|
|
20210906,32400,36500,37400,31550,3250734,111354139200,00,0.00,N,5,-3950,
|
|
|
|
|
20210830,36350,34600,37300,32000,4231022,145869410300,00,0.00,N,2,2150,
|
|
|
|
|
20210823,34200,32600,38850,32500,6009682,210858156500,00,0.00,N,2,2350,
|
|
|
|
|
20210817,31850,38050,38150,31550,3189334,110642322900,00,0.00,N,5,-6800,
|
|
|
|
|
20210809,38650,40750,41650,35600,4573352,177294752700,00,0.00,N,5,-2000,
|
|
|
|
|
20210802,40650,41750,42850,40500,1884318,78047655500,00,0.00,N,5,-1350,
|
|
|
|
|
20210726,42000,47000,47800,41250,2660798,118588538100,00,0.00,N,5,-5300,
|
|
|
|
|
20210719,47300,48700,49500,45450,1913794,90826621300,00,0.00,N,5,-1550,
|
|
|
|
|
20210712,48850,51100,52750,48700,1783634,89344878500,00,0.00,N,5,-1500,
|
