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
|
|
|
20250407,350,350,350,350,0,0,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,350,524,559,347,21789833,10114110170,00,0.00,N,5,-179,
|
|
|
|
|
20250324,529,655,675,500,22824964,13785219459,00,0.00,N,5,-122,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,651,647,806,490,80017186,55843913705,00,0.00,N,2,11,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,640,526,700,450,54079759,33770387262,00,0.00,N,2,97,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,543,550,743,508,18475030,12004364701,00,0.00,N,5,-19,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,562,579,878,532,58837603,41914756655,00,0.00,N,5,-22,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,584,318,787,283,90560180,48336505082,00,0.00,N,2,267,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,317,489,496,310,9565431,3391442999,00,0.00,N,5,-172,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,489,472,520,472,754576,367135860,00,0.00,N,5,-15,
|
|
|
|
|
20250131,504,504,508,478,142560,69764721,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,504,516,527,494,389513,197933744,00,0.00,N,5,-12,
|
|
|
|
|
20250113,516,538,559,504,714551,374376611,00,0.00,N,5,-36,
|
|
|
|
|
20250106,552,550,595,530,1439416,805893587,00,0.00,N,2,12,
|
|
|
|
|
20241230,540,495,544,495,475911,248219097,00,0.00,N,2,36,
|
|
|
|
|
20241223,504,512,545,487,833920,428754945,00,0.00,N,5,-17,
|
|
|
|
|
20241216,521,583,639,520,2859566,1647502003,00,0.00,N,5,-60,
|
|
|
|
|
20241209,581,495,668,457,12794975,7767589816,00,0.00,N,2,86,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,495,511,572,476,1750603,923919500,00,0.00,N,5,-26,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,521,613,629,515,3129031,1789256577,00,0.00,N,5,-99,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,620,534,820,454,17394697,11511034933,00,0.00,N,2,76,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,544,650,659,449,2146202,1140207811,00,0.00,N,5,-106,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,650,630,687,620,745887,484912478,00,0.00,N,2,20,
|
|
|
|
|
20241028,630,561,648,561,1304525,789704050,00,0.00,N,2,56,
|
|
|
|
|
20241021,574,653,662,560,1335662,815832133,00,0.00,N,5,-79,
|
|
|
|
|
20241014,653,651,695,631,1042413,685837654,00,0.00,N,5,-7,
|
|
|
|
|
20241007,660,629,773,622,3161247,2182640268,00,0.00,N,2,34,
|
|
|
|
|
20240930,626,745,745,603,1467483,957446031,00,0.00,N,5,-106,
|
|
|
|
|
20240923,732,760,783,714,1337327,988119925,00,0.00,N,5,-26,
|
|
|
|
|
20240919,758,718,805,718,1080637,825707171,00,0.00,N,2,32,
|
|
|
|
|
20240909,726,989,1017,682,19414078,15606300507,00,0.00,N,5,-282,
|
|
|
|
|
20240902,1008,1140,1140,958,1702646,1743420805,00,0.00,N,5,-115,
|
|
|
|
|
20240826,1123,1125,1178,1080,939391,1057223612,00,0.00,N,5,-1,
|
|
|
|
|
20240819,1124,1270,1298,1114,1598873,1937431671,00,0.00,N,5,-152,
|
|
|
|
|
20240812,1276,1303,1308,1190,1855518,2325502156,00,0.00,N,5,-27,
|
|
|
|
|
20240805,1303,1240,1395,1010,5081705,6356369002,00,0.00,N,2,8,
|
|
|
|
|
20240729,1295,1477,1515,1269,3351235,4664711631,00,0.00,N,5,-232,
|
|
|
|
|
20240722,1527,1340,1694,1305,12844168,19465094615,00,0.00,N,2,192,
|
|
|
|
|
20240715,1335,1373,1547,1221,6790686,9467242099,00,0.00,N,5,-38,
|
|
|
|
|
20240708,1373,1545,1550,1370,1269570,1827434134,00,0.00,N,5,-172,
|
|
|
|
|
20240701,1545,1459,1600,1455,1410809,2143970374,00,0.00,N,2,88,
|
|
|
|
|
20240624,1457,1845,1891,1426,2708460,4278084384,00,0.00,N,5,-399,
|
|
|
|
|
20240617,1856,1924,1949,1777,617612,1143112884,00,0.00,N,5,-50,
|
|
|
|
|
20240610,1906,1955,2020,1709,1973010,3691725300,00,0.00,N,5,-26,
|
|
|
|
|
20240603,1932,2055,2265,1851,3465785,7296755540,00,0.00,N,5,-138,
|
|
|
|
|
20240527,2070,1961,2110,1841,4367839,8787447374,00,0.00,N,2,45,
|
|
|
|
|
20240520,2025,1569,2050,1522,4263480,7815268085,00,0.00,N,2,456,
|
|
|
|
|
20240513,1569,1419,1588,1361,1433315,2113178648,00,0.00,N,2,145,
|
|
|
|
|
20240507,1424,1765,1792,1397,2242082,3432196206,00,0.00,N,5,-341,
|
|
|
|
|
20240429,1765,1800,1878,1690,968440,1711645590,00,0.00,N,5,-34,
|
|
|
|
|
20240422,1799,1870,2090,1790,2518802,4871332551,00,0.00,N,5,-71,
|
|
|
|
|
20240415,1870,1775,1999,1710,1817082,3367798763,00,0.00,N,2,72,
|
|
|
|
|
20240408,1798,1900,1947,1733,1811162,3289828740,00,0.00,N,5,-111,
|
|
|
|
|
20240401,1909,1710,1932,1677,2691694,4841102094,00,0.00,N,2,232,
|
|
|
|
|
20240325,1677,1840,1861,1602,2550964,4430160356,00,0.00,N,5,-141,
|
|
|
|
|
20240318,1818,1533,1890,1335,12482564,19174589987,00,0.00,N,2,288,
|
|
|
|
|
20240311,1530,2400,2535,1530,13333549,22627026628,00,0.00,N,5,-870,
|
|
|
|
|
20240304,2400,2430,2500,2220,1816038,4263246180,00,0.00,N,2,5,
|
|
|
|
|
20240226,2395,2160,2660,2160,3065381,7494651345,00,0.00,N,2,235,
|
|
|
|
|
20240219,2160,2340,2400,2050,1075884,2437780770,00,0.00,N,5,-175,
|
|
|
|
|
20240213,2335,2210,2365,2200,619044,1409851760,00,0.00,N,2,120,
|
|
|
|
|
20240205,2215,2185,2310,2180,496354,1114141625,00,0.00,N,2,10,
|
|
|
|
|
20240129,2205,2300,2355,2135,1088770,2433492170,00,0.00,N,5,-95,
|
|
|
|
|
20240122,2300,2515,2515,2115,2666864,6072872595,00,0.00,N,5,-175,
|
|
|
|
|
20240115,2475,2610,2640,2425,2150298,5416146070,00,0.00,N,5,-200,
|
|
|
|
|
20240108,2675,2785,3080,2630,6087850,17236926300,00,0.00,N,5,-95,
|
|
|
|
|
20240102,2770,2570,2795,2530,2621244,7026988910,00,0.00,N,2,205,
|
|
|
|
|
20231226,2565,2640,2710,2560,1626713,4283338180,00,0.00,N,5,-105,
|
|
|
|
|
20231218,2670,2895,2950,2445,5891774,15567589400,00,0.00,N,5,-205,
|
|
|
|
|
20231211,2875,2570,2920,2340,9162593,24329740075,00,0.00,N,2,435,
|
|
|
|
|
20231204,2440,2325,2600,2250,5891173,14491776955,00,0.00,N,2,90,
|
|
|
|
|
20231127,2350,2455,2460,2180,2406823,5561408755,00,0.00,N,5,-75,
|
|
|
|
|
20231120,2425,2350,2440,2205,3600559,8361898910,00,0.00,N,2,135,
|
|
|
|
|
20231113,2290,2140,2410,2070,3834615,8654988325,00,0.00,N,2,160,
|
|
|
|
|
20231106,2130,2470,2525,2120,3554907,8390206520,00,0.00,N,5,-340,
|
|
|
|
|
20231030,2470,2555,2715,2255,33181269,84344856725,00,0.00,N,2,380,
|
|
|
|
|
20231023,2090,2090,2450,2005,6735399,14897046855,00,0.00,N,3,0,
|
|
|
|
|
20231016,2090,2190,2300,2035,2906495,6314624780,00,0.00,N,5,-140,
|
|
|
|
|
20231010,2230,2265,2400,2190,1377741,3144666335,00,0.00,N,5,-50,
|
|
|
|
|
20231004,2280,2395,2470,2125,1674973,3836916885,00,0.00,N,5,-170,
|
|
|
|
|
20230925,2450,2510,2715,2290,2201856,5457382030,00,0.00,N,5,-100,
|
|
|
|
|
20230918,2550,2665,2900,2395,5650961,14711460695,00,0.00,N,5,-115,
|
|
|
|
|
20230911,2665,2770,2990,2655,4532158,12693543730,00,0.00,N,5,-115,
|
|
|
|
|
20230904,2780,2360,3200,2300,44126749,124390889815,00,0.00,N,2,425,
|
|
|
|
|
20230828,2355,2325,2565,2260,2384829,5772852965,00,0.00,N,2,5,
|
|
|
|
|
20230821,2350,3155,3275,2320,3805170,9631903740,00,0.00,N,5,-815,
|
|
|
|
|
20230814,3165,3635,3660,3070,972361,3249084315,00,0.00,N,5,-525,
|
|
|
|
|
20230807,3690,2920,4200,2869,5203533,19054506350,00,0.00,N,2,770,
|
|
|
|
|
20230731,2920,3164,3322,2746,1751037,5338662520,00,0.00,N,5,-241,
|
|
|
|
|
20230724,3161,3322,3543,3013,3315753,10914059250,00,0.00,N,5,-154,
|
|
|
|
|
20230717,3315,3080,3583,2960,8041958,26627849075,00,0.00,N,2,168,
|
|
|
|
|
20230710,3147,3623,3991,3080,11405021,40396755290,00,0.00,N,5,-509,
|
|
|
|
|
20230703,3656,4052,4105,3563,979070,3750825310,00,0.00,N,5,-396,
|
|
|
|
|
20230626,4052,4018,4474,3944,2190897,9071828600,00,0.00,N,2,34,
|
|
|
|
|
20230619,4018,3913,4487,3913,11269145,47493945770,00,0.00,N,2,111,
|
|
|
|
|
20230612,3907,4053,4598,3878,7352103,31354155160,00,0.00,N,5,-64,
|
|
|
|
|
20230605,3971,3977,4528,3889,3400420,14351001830,00,0.00,N,2,47,
|
|
|
|
|
20230530,3924,3954,4001,3848,559801,2190084460,00,0.00,N,5,-30,
|
|
|
|
|
20230522,3954,4165,4920,3889,8924632,38602783850,00,0.00,N,5,-1206,
|
|
|
|
|
20230515,5160,5020,5254,4821,666707,3352362030,00,0.00,N,2,76,
|
|
|
|
|
20230508,5084,5336,5524,5020,1141306,6046150590,00,0.00,N,5,-246,
|
|
|
|
|
20230502,5330,4838,5682,4832,1874132,9862389570,00,0.00,N,2,503,
|
|
|
|
|
20230424,4827,5313,5535,4727,1108630,5694888890,00,0.00,N,5,-480,
|
|
|
|
|
20230417,5307,5945,6068,5307,3369922,19337966030,00,0.00,N,5,-638,
|
|
|
|
|
20230410,5945,5166,6596,4897,12410345,73721783300,00,0.00,N,2,697,
|
|
|
|
|
20230403,5248,4498,5729,4405,16208447,87179649500,00,0.00,N,2,744,
|
|
|
|
|
20230327,4504,4745,4950,4399,2410537,11259886580,00,0.00,N,5,-282,
|
|
|
|
|
20230320,4786,4516,5764,4393,15954552,85388149110,00,0.00,N,2,270,
|
|
|
|
|
20230313,4516,4446,4674,4211,471766,2070198090,00,0.00,N,5,-47,
|
|
|
|
|
20230306,4563,4698,4979,4534,672427,3173798600,00,0.00,N,5,-182,
|
|
|
|
|
20230227,4745,5049,5102,4698,759855,3696666940,00,0.00,N,5,-363,
|
|
|
|
|
20230220,5108,5055,5365,4633,3267074,16663682320,00,0.00,N,5,-52,
|
|
|
|
|
20230213,5160,4914,5254,4774,1246265,6269689420,00,0.00,N,2,281,
|
|
|
|
|
20230206,4879,5231,5278,4832,2371736,12016176760,00,0.00,N,5,-457,
|
|
|
|
|
20230130,5336,4504,5852,4399,15710843,85288947730,00,0.00,N,2,925,
|
|
|
|
|
20230125,4411,4288,4610,4288,634063,2824562390,00,0.00,N,2,123,
|
|
|
|
|
20230116,4288,4340,4932,4159,3923423,18067890600,00,0.00,N,5,-93,
|
|
|
|
|
20230109,4381,4141,4504,4141,1019787,4427106780,00,0.00,N,2,252,
|
|
|
|
|
20230102,4129,3807,4674,3579,7166265,30922891970,00,0.00,N,2,251,
|
|
|
|
|
20221226,3878,3883,4100,3813,318791,1253916430,00,0.00,N,5,-52,
|
|
|
|
|
20221219,3930,4569,4639,3883,558325,2366389440,00,0.00,N,5,-639,
|
|
|
|
|
20221212,4569,4452,4862,4416,1368797,6343778180,00,0.00,N,2,135,
|
|
|
|
|
20221205,4434,4821,5342,4282,6436017,31579141110,00,0.00,N,5,-398,
|
|
|
|
|
20221128,4832,5184,5295,4821,2376760,12064240420,00,0.00,N,5,-375,
|
|
|
|
|
20221121,5207,4194,5916,4194,17112674,90745952190,00,0.00,N,2,960,
|
|
|
|
|
20221114,4247,4522,4668,4141,1751202,7793688020,00,0.00,N,5,-275,
|
|
|
|
|
20221107,4522,3192,5301,3192,19461265,90928465560,00,0.00,N,2,1283,
|
|
|
|
|
20221031,3239,3245,3339,3175,114286,369482480,00,0.00,N,5,-23,
|
|
|
|
|
20221024,3262,3239,3315,3192,89535,291129070,00,0.00,N,2,41,
|
|
|
|
|
20221017,3221,3391,3503,3221,195089,659452380,00,0.00,N,5,-188,
|
|
|
|
|
20221011,3409,3760,3813,3110,404273,1366793250,00,0.00,N,5,-416,
|
|
|
|
|
20221004,3825,3866,4317,3719,505624,2022837450,00,0.00,N,2,47,
|
|
|
|
|
20220926,3778,3819,3924,3514,396128,1473230340,00,0.00,N,5,-76,
|
|
|
|
|
20220919,3854,4252,4340,3854,169910,689762830,00,0.00,N,5,-504,
|
|
|
|
|
20220913,4358,4311,4920,4106,410609,1855500710,00,0.00,N,2,147,
|
|
|
|
|
20220905,4211,4510,4539,4170,122145,529814670,00,0.00,N,5,-340,
|
|
|
|
|
20220829,4551,4422,4721,4411,169867,776141270,00,0.00,N,5,-76,
|
|
|
|
|
20220822,4627,4844,4844,4510,300381,1396572540,00,0.00,N,5,-217,
|
|
|
|
|
20220816,4844,4791,5377,4604,1085974,5386654640,00,0.00,N,3,0,
|
|
|
|
|
20220808,4844,5201,5201,4762,285857,1404301040,00,0.00,N,5,-293,
|
|
|
|
|
20220801,5137,5155,5301,4938,513101,2612161310,00,0.00,N,5,-6,
|
|
|
|
|
20220725,5143,4551,6033,4504,3458365,18787667590,00,0.00,N,2,592,
|
|
|
|
|
20220718,4551,4698,4868,4551,196111,924936890,00,0.00,N,5,-170,
|
|
|
|
|
20220711,4721,4539,4991,4481,424482,1997224180,00,0.00,N,2,211,
|
|
|
|
|
20220704,4510,3995,4662,3866,923546,4036730920,00,0.00,N,2,457,
|
|
|
|
|
20220627,4053,4083,4329,4018,192715,809291310,00,0.00,N,2,82,
|
|
|
|
|
20220620,3971,4323,4416,3678,444127,1780818650,00,0.00,N,5,-363,
|
|
|
|
|
20220613,4334,4991,4991,4276,707639,3242355450,00,0.00,N,5,-662,
|
|
|
|
|
20220607,4996,5465,5535,4973,398351,2078055350,00,0.00,N,5,-469,
|
|
|
|
|
20220530,5465,5494,5565,5418,140012,767021310,00,0.00,N,2,41,
|
|
|
|
|
20220523,5424,5582,5799,5418,189720,1043931840,00,0.00,N,5,-152,
|
|
|
|
|
20220516,5576,6033,6121,5483,612389,3504878880,00,0.00,N,5,-282,
|
|
|
|
|
20220509,5858,6121,6121,5629,382289,2229779220,00,0.00,N,5,-263,
|
|
|
|
|
20220502,6121,6355,6414,6033,193545,1201628900,00,0.00,N,5,-264,
|
|
|
|
|
20220425,6385,6561,6590,6121,408683,2592069500,00,0.00,N,5,-263,
|
|
|
|
|
20220418,6648,6912,6971,6561,292625,1979082100,00,0.00,N,5,-264,
|
|
|
|
|
20220411,6912,7176,7293,6824,380888,2675377800,00,0.00,N,5,-264,
|
|
|
|
|
20220404,7176,7029,7263,6853,364336,2570883150,00,0.00,N,2,176,
|
|
|
|
|
20220328,7000,6678,7117,6473,315738,2156888100,00,0.00,N,2,352,
|
|
|
|
|
20220321,6648,6707,6766,6473,211045,1393410350,00,0.00,N,5,-59,
|
|
|
|
|
20220314,6707,6473,6736,6297,180073,1171982200,00,0.00,N,2,234,
|
|
|
|
|
20220307,6473,6502,6619,6209,140400,898623300,00,0.00,N,5,-29,
|
|
|
|
|
20220228,6502,6150,6561,6004,217505,1374290850,00,0.00,N,2,352,
|
|
|
|
|
20220221,6150,6707,6853,6092,426872,2732780100,00,0.00,N,5,-645,
|
|
|
|
|
20220214,6795,6531,6941,6414,226120,1510783550,00,0.00,N,2,117,
|
|
|
|
|
20220207,6678,6853,7498,6678,722866,5203897600,00,0.00,N,5,-146,
|
|
|
|
|
20220203,6824,6561,6912,6502,85162,576408000,00,0.00,N,2,322,
|
|
|
|
|
20220124,6502,6941,7088,5916,467599,3019867200,00,0.00,N,5,-527,
|
|
|
|
|
20220117,7029,7351,7498,6883,328733,2347259850,00,0.00,N,5,-410,
|
|
|
|
|
20220110,7439,7586,7674,7322,310291,2315324450,00,0.00,N,5,-59,
|
|
|
|
|
20220103,7498,7615,8201,7322,883686,6808688400,00,0.00,N,5,-88,
|
|
|
|
|
20211227,7586,7381,7615,7176,464748,3434688850,00,0.00,N,2,205,
|
|
|
|
|
20211220,7381,7000,7556,6678,794391,5749413950,00,0.00,N,2,410,
|
|
|
|
|
20211213,6971,7176,7322,6883,305318,2174593000,00,0.00,N,5,-205,
|
|
|
|
|
20211206,7176,6795,7381,6561,470050,3293043750,00,0.00,N,2,381,
|
|
|
|
|
20211129,6795,6648,7117,6355,798239,5331497650,00,0.00,N,2,234,
|
|
|
|
|
20211122,6561,7293,7293,6561,400994,2752770800,00,0.00,N,5,-673,
|
|
|
|
|
20211115,7234,7263,7761,7088,632997,4674948850,00,0.00,N,5,-29,
|
|
|
|
|
20211108,7263,6561,7322,6443,787745,5486811200,00,0.00,N,2,644,
|
|
|
|
|
20211101,6619,6824,7117,6619,418844,2854282000,00,0.00,N,5,-264,
|
|
|
|
|
20211025,6883,6561,7058,6561,374384,2590198800,00,0.00,N,2,205,
|
|
|
|
|
20211018,6678,6707,6883,6619,167259,1126448500,00,0.00,N,5,-58,
|
|
|
|
|
20211012,6736,6473,6853,6414,213336,1409691350,00,0.00,N,2,117,
|
|
|
|
|
20211005,6619,6824,6853,6414,368608,2420410500,00,0.00,N,5,-205,
|
|
|
|
|
20210927,6824,7410,8376,6795,1557548,11663295500,00,0.00,N,5,-586,
|
|
|
|
|
20210923,7410,7381,7439,7205,140353,1023802450,00,0.00,N,2,29,
|
|
|
|
|
20210913,7381,7820,7908,7234,530619,3955063150,00,0.00,N,5,-468,
|
|
|
|
|
20210906,7849,7674,8259,7439,850872,6683406950,00,0.00,N,2,117,
|
|
|
|
|
20210830,11545,11151,11851,11064,294755,3357515350,00,0.00,N,2,438,
|
|
|
|
|
20210823,11107,10408,11414,10233,327491,3541254150,00,0.00,N,2,830,
|
|
|
|
|
20210817,10277,11457,11589,10102,461869,5054491600,00,0.00,N,5,-1268,
|
|
|
|
|
20210809,11545,12507,12507,11064,572665,6735367900,00,0.00,N,5,-962,
|
|
|
|
|
20210802,12507,12857,12857,12157,464109,5793816300,00,0.00,N,5,-393,
|
|
|
|
|
20210726,14750,15150,15300,14600,586944,8729912900,00,0.00,N,5,-300,
|
|
|
|
|
20210719,15050,16300,16600,15050,806213,12724728600,00,0.00,N,5,-1250,
|
|
|
|
|
20210712,16300,17650,17700,16100,1209949,20251447250,00,0.00,N,5,-1100,
|
