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
|
|
|
20250407,2020,1991,2075,1950,75538,151207896,00,0.00,N,2,29,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1991,2045,2085,1960,46505,93422632,00,0.00,N,5,-69,
|
|
|
|
|
20250324,2060,2140,2300,2055,114257,246440411,00,0.00,N,5,-140,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2200,2185,2255,2100,83063,181293255,00,0.00,N,2,15,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2185,2060,2250,2000,214047,451810989,00,0.00,N,2,125,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2060,1809,2330,1792,521765,1098524595,00,0.00,N,2,250,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,1810,1935,1940,1801,49628,93239192,00,0.00,N,5,-125,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,1935,1900,2085,1900,101935,199767656,00,0.00,N,2,35,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1900,1856,2040,1838,94434,184680004,00,0.00,N,2,44,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1856,1945,1958,1800,57556,110258671,00,0.00,N,5,-89,
|
|
|
|
|
20250131,1945,1949,1990,1933,3430,6678778,00,0.00,N,5,-4,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1949,1994,2005,1949,44140,87225109,00,0.00,N,5,-48,
|
|
|
|
|
20250113,1997,1876,2010,1855,62854,122359125,00,0.00,N,2,97,
|
|
|
|
|
20250106,1900,1844,1921,1750,53415,99910953,00,0.00,N,2,62,
|
|
|
|
|
20241230,1838,1765,1850,1734,48222,86030954,00,0.00,N,2,73,
|
|
|
|
|
20241223,1765,1770,1920,1744,52906,96491590,00,0.00,N,5,-5,
|
|
|
|
|
20241216,1770,1859,1859,1720,73630,133568774,00,0.00,N,5,-64,
|
|
|
|
|
20241209,1834,1800,1835,1610,124011,214828903,00,0.00,N,2,28,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1806,1880,1889,1800,66028,120928837,00,0.00,N,5,-38,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1844,1913,2290,1800,547821,1100634046,00,0.00,N,5,-50,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1894,1866,1974,1833,75471,142331216,00,0.00,N,2,28,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1866,2010,2070,1800,130627,244947288,00,0.00,N,5,-144,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2010,2020,2100,2005,75670,155218775,00,0.00,N,5,-10,
|
|
|
|
|
20241028,2020,1981,2070,1970,51002,102650539,00,0.00,N,2,38,
|
|
|
|
|
20241021,1982,2040,2160,1979,120687,247674757,00,0.00,N,5,-63,
|
|
|
|
|
20241014,2045,2300,2300,2025,115055,246575155,00,0.00,N,5,-105,
|
|
|
|
|
20241007,2150,2220,2290,2145,92577,203972415,00,0.00,N,5,-70,
|
|
|
|
|
20240930,2220,2350,2355,2205,100816,229616530,00,0.00,N,5,-130,
|
|
|
|
|
20240923,2350,2250,2500,2225,278623,654228135,00,0.00,N,2,95,
|
|
|
|
|
20240919,2255,2250,2350,2200,62862,140316525,00,0.00,N,2,5,
|
|
|
|
|
20240909,2250,2380,2520,2200,294351,682292525,00,0.00,N,5,-130,
|
|
|
|
|
20240902,2380,2870,2900,2300,2130076,5555840275,00,0.00,N,5,-405,
|
|
|
|
|
20240826,2785,2120,3330,2045,4773788,13691977905,00,0.00,N,2,665,
|
|
|
|
|
20240819,2120,2230,2245,2115,54745,119038615,00,0.00,N,5,-110,
|
|
|
|
|
20240812,2230,2200,2270,2100,67287,148803025,00,0.00,N,2,30,
|
|
|
|
|
20240805,2200,2385,2440,1900,218712,471602688,00,0.00,N,5,-250,
|
|
|
|
|
20240729,2450,2505,2590,2450,62106,154950655,00,0.00,N,5,-80,
|
|
|
|
|
20240722,2530,2520,2595,2485,66345,167081705,00,0.00,N,2,10,
|
|
|
|
|
20240715,2520,2610,2650,2500,54336,139559350,00,0.00,N,5,-80,
|
|
|
|
|
20240708,2600,2650,2730,2540,92697,242392175,00,0.00,N,5,-50,
|
|
|
|
|
20240701,2650,2830,2830,2520,121804,324356310,00,0.00,N,5,-180,
|
|
|
|
|
20240624,2830,2870,3170,2660,202915,587124130,00,0.00,N,5,-45,
|
|
|
|
|
20240617,2875,2980,3015,2850,79668,233108975,00,0.00,N,5,-120,
|
|
|
|
|
20240610,2995,2980,3100,2945,76894,230788570,00,0.00,N,2,15,
|
|
|
|
|
20240603,2980,3005,3140,2950,63007,188776840,00,0.00,N,5,-70,
|
|
|
|
|
20240527,3050,3090,3180,3000,63257,194871110,00,0.00,N,5,-40,
|
|
|
|
|
20240520,3090,3280,3340,3000,119059,369886765,00,0.00,N,5,-190,
|
|
|
|
|
20240513,3280,3240,3400,3160,119745,391455055,00,0.00,N,2,10,
|
|
|
|
|
20240507,3270,3090,3700,3090,525621,1795150985,00,0.00,N,2,180,
|
|
|
|
|
20240429,3090,3005,3180,3005,113532,349339330,00,0.00,N,2,85,
|
|
|
|
|
20240422,3005,2895,3095,2895,143271,429380155,00,0.00,N,2,45,
|
|
|
|
|
20240415,2960,3240,3245,2880,511315,1554987215,00,0.00,N,5,-370,
|
|
|
|
|
20240408,3330,3510,4005,3030,3049804,11282155425,00,0.00,N,5,-180,
|
|
|
|
|
20240401,3510,3595,3630,3500,94918,340276095,00,0.00,N,5,-90,
|
|
|
|
|
20240325,3600,3575,3640,3555,77391,278134860,00,0.00,N,2,25,
|
|
|
|
|
20240318,3575,3595,3645,3550,91795,329453155,00,0.00,N,5,-20,
|
|
|
|
|
20240311,3595,3625,3710,3550,103113,372178430,00,0.00,N,5,-45,
|
|
|
|
|
20240304,3640,3625,3690,3550,229768,830090825,00,0.00,N,2,15,
|
|
|
|
|
20240226,3625,3800,3800,3605,153380,565957180,00,0.00,N,5,-175,
|
|
|
|
|
20240219,3800,3755,4060,3750,417439,1627882435,00,0.00,N,2,45,
|
|
|
|
|
20240213,3755,3730,3815,3655,125937,471966615,00,0.00,N,2,30,
|
|
|
|
|
20240205,3725,3940,3940,3680,169401,637975635,00,0.00,N,5,-150,
|
|
|
|
|
20240129,3875,4205,4215,3805,382670,1517604500,00,0.00,N,5,-325,
|
|
|
|
|
20240122,4200,4165,4300,4005,211994,876017840,00,0.00,N,2,110,
|
|
|
|
|
20240115,4090,4170,4400,3980,267873,1129219530,00,0.00,N,5,-80,
|
|
|
|
|
20240108,4170,4300,4380,4160,252753,1074376670,00,0.00,N,5,-50,
|
|
|
|
|
20240102,4220,3990,4250,3980,226841,929638815,00,0.00,N,2,240,
|
|
|
|
|
20231226,3980,3995,4165,3855,183265,727825220,00,0.00,N,5,-15,
|
|
|
|
|
20231218,3995,4070,4070,3850,170489,680556080,00,0.00,N,5,-60,
|
|
|
|
|
20231211,4055,4120,4265,4045,150478,620834200,00,0.00,N,5,-65,
|
|
|
|
|
20231204,4120,4240,4420,4030,218609,900870565,00,0.00,N,5,-120,
|
|
|
|
|
20231127,4240,4405,4410,4200,139203,596207020,00,0.00,N,5,-145,
|
|
|
|
|
20231120,4385,4255,5050,4130,536092,2483658130,00,0.00,N,2,105,
|
|
|
|
|
20231113,4280,4280,4565,4130,157470,683861880,00,0.00,N,3,0,
|
|
|
|
|
20231106,4280,4615,4640,4220,139819,623568335,00,0.00,N,5,-235,
|
|
|
|
|
20231030,4515,4250,4580,4125,209366,901659220,00,0.00,N,2,265,
|
|
|
|
|
20231023,4250,4385,4840,4220,323186,1444693765,00,0.00,N,5,-175,
|
|
|
|
|
20231016,4425,5020,5190,4290,271785,1289528155,00,0.00,N,5,-595,
|
|
|
|
|
20231010,5020,5000,5400,4940,232040,1189212300,00,0.00,N,5,-30,
|
|
|
|
|
20231004,5050,5400,5400,4915,207952,1059604395,00,0.00,N,5,-410,
|
|
|
|
|
20230925,5460,5590,5650,5300,159185,865011570,00,0.00,N,5,-190,
|
|
|
|
|
20230918,5650,5990,6200,5500,553083,3248062560,00,0.00,N,5,-260,
|
|
|
|
|
20230911,5910,5900,6420,5690,1249822,7614479670,00,0.00,N,2,20,
|
|
|
|
|
20230904,5890,6280,6280,5810,517528,3141246420,00,0.00,N,5,-390,
|
|
|
|
|
20230828,6280,5770,6340,5760,691607,4240774600,00,0.00,N,2,510,
|
|
|
|
|
20230821,5770,5800,6650,5770,944944,5783028510,00,0.00,N,5,-90,
|
|
|
|
|
20230814,5860,6240,6340,5680,375120,2217181380,00,0.00,N,5,-390,
|
|
|
|
|
20230807,6250,6750,6750,6150,417433,2668666430,00,0.00,N,5,-420,
|
|
|
|
|
20230731,6670,6100,6830,6060,715683,4632531310,00,0.00,N,2,560,
|
|
|
|
|
20230724,6110,6850,6900,5750,668251,4174023520,00,0.00,N,5,-830,
|
|
|
|
|
20230717,6940,6710,7760,6680,2405826,17766407250,00,0.00,N,2,170,
|
|
|
|
|
20230710,6770,6470,7100,6420,436381,2940048780,00,0.00,N,2,260,
|
|
|
|
|
20230703,6510,7060,7300,6400,634799,4323686610,00,0.00,N,5,-550,
|
|
|
|
|
20230626,7060,7520,7950,6900,672273,4997526550,00,0.00,N,5,-360,
|
|
|
|
|
20230619,7420,7680,8300,7010,1748060,13450873580,00,0.00,N,5,-260,
|
|
|
|
|
20230612,7680,8050,8190,7470,864669,6798600910,00,0.00,N,5,-400,
|
|
|
|
|
20230605,8080,7890,8400,7690,1422915,11562376820,00,0.00,N,2,240,
|
|
|
|
|
20230530,7840,8170,8250,7840,813030,6544903410,00,0.00,N,5,-300,
|
|
|
|
|
20230522,8140,8130,8500,7770,5105720,41907907860,00,0.00,N,2,70,
|
|
|
|
|
20230515,8070,7000,9090,6850,11573197,96355012480,00,0.00,N,2,1070,
|
|
|
|
|
20230508,7000,6210,8510,6180,15000468,112454790140,00,0.00,N,2,860,
|
|
|
|
|
20230502,6140,6220,6440,6050,310904,1939701080,00,0.00,N,5,-190,
|
|
|
|
|
20230424,6330,6960,6960,6240,552480,3608085210,00,0.00,N,5,-630,
|
|
|
|
|
20230417,6960,7190,7270,6880,611390,4307087820,00,0.00,N,5,-240,
|
|
|
|
|
20230410,7200,7620,7750,6950,971023,7004471730,00,0.00,N,5,-550,
|
|
|
|
|
20230403,7750,7900,8220,7650,775485,6154821930,00,0.00,N,5,-50,
|
|
|
|
|
20230327,7800,8580,8590,7720,895535,7284403510,00,0.00,N,5,-760,
|
|
|
|
|
20230320,8560,8630,9190,8400,1529012,13458709420,00,0.00,N,2,30,
|
|
|
|
|
20230313,8530,8270,8920,7540,1709326,14071458110,00,0.00,N,3,0,
|
|
|
|
|
20230306,8530,9020,9870,8220,3126555,28856228480,00,0.00,N,5,-450,
|
|
|
|
|
20230227,8980,9380,9650,8890,1729587,15933149270,00,0.00,N,5,-400,
|
|
|
|
|
20230220,9380,8650,9960,8390,4739081,43948396210,00,0.00,N,2,720,
|
|
|
|
|
20230213,8660,9220,9680,8290,2807077,25023133450,00,0.00,N,5,-560,
|
|
|
|
|
20230206,9220,10030,10780,9200,7826468,80144600710,00,0.00,N,5,-1020,
|
|
|
|
|
20230130,10240,9080,11290,8720,23483961,235337934160,00,0.00,N,2,1200,
|
|
|
|
|
20230125,9040,8150,9350,8090,14252689,125638550670,00,0.00,N,2,950,
|
|
|
|
|
20230116,8090,8030,8630,7750,9423027,77888748120,00,0.00,N,5,-10,
|
|
|
|
|
20230109,8100,6720,8100,6650,11980923,89404726960,00,0.00,N,2,1510,
|
|
|
|
|
20230102,6590,6780,6870,6050,1170989,7654911770,00,0.00,N,5,-140,
|
|
|
|
|
20221226,6730,7370,7370,6590,1897437,13229337820,00,0.00,N,5,-640,
|
|
|
|
|
20221219,7370,6930,8300,6780,11900385,91706059640,00,0.00,N,2,400,
|
|
|
|
|
20221212,6970,7530,7620,6900,1177289,8497555380,00,0.00,N,5,-680,
|
|
|
|
|
20221205,7650,8270,8450,7550,4345174,35484394900,00,0.00,N,5,-450,
|
|
|
|
|
20221128,8100,8420,8790,7740,9993909,83211823230,00,0.00,N,5,-200,
|
|
|
|
|
20221121,8300,9330,9350,7600,14711416,121856293050,00,0.00,N,5,-1190,
|
|
|
|
|
20221114,9490,11750,13000,9460,9998318,115621214620,00,0.00,N,5,-2260,
|
|
|
|
|
20221107,11750,7950,12450,7170,22664136,237439119970,00,0.00,N,2,3730,
|
|
|
|
|
20221031,8020,8550,10000,7900,7797288,67869550590,00,0.00,N,5,-460,
|
|
|
|
|
20221024,8480,11300,11850,8240,7586880,77093192210,00,0.00,N,5,-2970,
|
|
|
|
|
20221020,11450,15300,15750,9840,18548863,225383072770,00,0.00,N,2,11450,
|
