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
|
|
|
20250407,5210,5320,5320,4690,352026,1761801265,00,0.00,N,5,-140,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,5350,5170,5350,4930,347655,1783631000,00,0.00,N,2,100,
|
|
|
|
|
20250324,5250,5440,5560,5200,397893,2138801500,00,0.00,N,5,-160,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,5410,5590,5610,5250,523068,2854549855,00,0.00,N,5,-120,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,5530,5750,5840,5430,604840,3405510150,00,0.00,N,5,-280,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,5810,5980,6350,5750,1319444,7979082995,00,0.00,N,5,-370,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6180,5910,6660,5600,4980240,31167799790,00,0.00,N,2,240,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5940,5400,6180,5370,1832578,10838488490,00,0.00,N,2,570,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,5370,5400,5540,5250,346896,1867568140,00,0.00,N,5,-30,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5400,5690,5690,5330,765857,4191527520,00,0.00,N,5,-70,
|
|
|
|
|
20250131,5470,5490,5550,5410,97627,536546950,00,0.00,N,5,-20,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5490,6330,6500,5480,1571103,9478176400,00,0.00,N,5,-900,
|
|
|
|
|
20250113,6390,5830,7370,5830,19441687,131918669010,00,0.00,N,2,510,
|
|
|
|
|
20250106,5880,5490,5900,5440,1709417,9764159450,00,0.00,N,2,460,
|
|
|
|
|
20241230,5420,5100,5480,5100,689769,3715018970,00,0.00,N,2,180,
|
|
|
|
|
20241223,5240,5240,5440,5150,627801,3313799930,00,0.00,N,3,0,
|
|
|
|
|
20241216,5240,5460,5480,5200,686312,3671863300,00,0.00,N,5,-120,
|
|
|
|
|
20241209,5360,4810,5480,4530,1180278,6027376650,00,0.00,N,2,430,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4930,5150,5230,4700,1311950,6474987845,00,0.00,N,5,-160,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5090,5250,5410,5040,665686,3476334300,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5190,5200,5570,5020,1009195,5314060140,00,0.00,N,5,-30,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5220,6570,6700,4890,2001683,11498454540,00,0.00,N,5,-1660,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6880,7100,7240,6630,1451278,10017075150,00,0.00,N,2,20,
|
|
|
|
|
20241028,6860,6340,7070,6200,1060095,7255965300,00,0.00,N,2,520,
|
|
|
|
|
20241021,6340,6780,6850,6310,971924,6378617280,00,0.00,N,5,-390,
|
|
|
|
|
20241014,6730,6900,7440,6370,3114860,21775747470,00,0.00,N,5,-230,
|
|
|
|
|
20241007,6960,7160,8630,6910,11276725,88400148630,00,0.00,N,5,-140,
|
|
|
|
|
20240930,7100,7900,7910,7030,3611283,27433480890,00,0.00,N,5,-500,
|
|
|
|
|
20240923,7600,6070,7740,6070,9851814,71174889830,00,0.00,N,2,1500,
|
|
|
|
|
20240919,6100,6290,6400,5990,231229,1415428850,00,0.00,N,5,-160,
|
|
|
|
|
20240909,6260,6060,6390,5900,506227,3136031860,00,0.00,N,2,200,
|
|
|
|
|
20240902,6060,7280,7320,5950,718999,4710116530,00,0.00,N,5,-1110,
|
|
|
|
|
20240826,7170,7170,7440,6710,454195,3226995760,00,0.00,N,3,0,
|
|
|
|
|
20240819,7170,7630,7630,7030,415520,3035649110,00,0.00,N,5,-390,
|
|
|
|
|
20240812,7560,7450,7780,7140,341396,2577864950,00,0.00,N,2,160,
|
|
|
|
|
20240805,7400,7600,7640,6240,844911,6037618010,00,0.00,N,5,-250,
|
|
|
|
|
20240729,7650,8110,8500,7570,584019,4706846750,00,0.00,N,5,-460,
|
|
|
|
|
20240722,8110,8630,9020,8090,1222332,10469413060,00,0.00,N,5,-520,
|
|
|
|
|
20240715,8630,9250,9450,8510,1363672,12178295330,00,0.00,N,5,-620,
|
|
|
|
|
20240708,9250,10090,10210,9190,2151837,21118570980,00,0.00,N,5,-450,
|
|
|
|
|
20240701,9700,11410,11700,9580,2470055,25839657120,00,0.00,N,5,-1750,
|
|
|
|
|
20240624,11450,12890,13790,11400,4208278,53353042030,00,0.00,N,5,-1460,
|
|
|
|
|
20240617,12910,10220,13540,10180,22202687,268557246560,00,0.00,N,2,2830,
|
|
|
|
|
20240610,10080,8260,10520,8110,13386589,133403079390,00,0.00,N,2,1710,
|
|
|
|
|
20240603,8370,9040,9070,8160,805824,7007239600,00,0.00,N,5,-560,
|
|
|
|
|
20240527,8930,8600,9160,8400,2600007,23052663860,00,0.00,N,2,440,
|
|
|
|
|
20240520,8490,7980,8720,7860,1768610,14770730310,00,0.00,N,2,510,
|
|
|
|
|
20240513,7980,8070,8330,7890,620144,5022248740,00,0.00,N,5,-30,
|
|
|
|
|
20240507,8010,7740,8420,7650,995059,7989913970,00,0.00,N,2,290,
|
|
|
|
|
20240429,7720,7780,8510,7690,1306853,10533869290,00,0.00,N,2,20,
|
|
|
|
|
20240422,7700,7750,7960,7600,217332,1692526670,00,0.00,N,5,-50,
|
|
|
|
|
20240415,7750,7690,9000,7540,1200173,9771240340,00,0.00,N,5,-20,
|
|
|
|
|
20240408,7770,7810,8000,7600,115000,889850780,00,0.00,N,5,-90,
|
|
|
|
|
20240401,7860,8150,8630,7700,434502,3571011380,00,0.00,N,5,-290,
|
|
|
|
|
20240325,8150,7850,8700,7820,643652,5366300720,00,0.00,N,2,300,
|
|
|
|
|
20240318,7850,8000,8200,7780,148736,1177090010,00,0.00,N,5,-100,
|
|
|
|
|
20240311,7950,7950,8290,7760,266494,2132417310,00,0.00,N,3,0,
|
|
|
|
|
20240304,7950,8200,8280,7690,479165,3767278880,00,0.00,N,5,-250,
|
|
|
|
|
20240226,8200,8280,8650,8050,573534,4783999430,00,0.00,N,5,-80,
|
|
|
|
|
20240219,8280,7870,8620,7660,588735,4813122610,00,0.00,N,2,510,
|
|
|
|
|
20240213,7770,7860,7930,7670,168153,1307565640,00,0.00,N,5,-10,
|
|
|
|
|
20240205,7780,7710,8430,7500,497101,3992592510,00,0.00,N,5,-20,
|
|
|
|
|
20240129,7800,8160,8420,7770,252431,2022640520,00,0.00,N,5,-460,
|
|
|
|
|
20240122,8260,8020,8750,7880,757391,6270322990,00,0.00,N,2,160,
|
|
|
|
|
20240115,8100,8340,8520,7690,537177,4414997490,00,0.00,N,5,-230,
|
|
|
|
|
20240108,8330,8550,8700,8010,3600729,30183722280,00,0.00,N,5,-150,
|
|
|
|
|
20240102,8480,7560,8550,7560,1335492,10928551970,00,0.00,N,2,910,
|
|
|
|
|
20231226,7570,7220,7760,6980,685457,5050353080,00,0.00,N,2,380,
|
|
|
|
|
20231218,7190,7020,7340,6910,369084,2626954920,00,0.00,N,2,170,
|
|
|
|
|
20231211,7020,6980,7090,6830,235850,1640660300,00,0.00,N,2,30,
|
|
|
|
|
20231204,6990,6910,7140,6710,291426,2024135610,00,0.00,N,2,20,
|
|
|
|
|
20231127,6970,7090,7110,6710,382934,2643243430,00,0.00,N,5,-140,
|
|
|
|
|
20231120,7110,7000,7350,6880,696416,4973631940,00,0.00,N,2,50,
|
|
|
|
|
20231113,7060,7340,7710,6800,1637755,11998835960,00,0.00,N,5,-240,
|
|
|
|
|
20231106,7300,7920,8750,7260,6563724,53577206470,00,0.00,N,5,-620,
|
|
|
|
|
20231030,7920,6560,8440,6490,16673288,130178417490,00,0.00,N,2,1360,
|
|
|
|
|
20231023,6560,6160,8020,6160,3331460,24284134810,00,0.00,N,2,320,
|
|
|
|
|
20231016,6240,6770,6900,5980,315454,2033094460,00,0.00,N,5,-450,
|
|
|
|
|
20231010,6690,6600,6910,6380,299338,1998556060,00,0.00,N,2,90,
|
|
|
|
|
20231004,6600,6830,6830,6300,303811,1987749670,00,0.00,N,5,-310,
|
|
|
|
|
20230925,6910,7120,7190,6610,228334,1572907930,00,0.00,N,2,50,
|
|
|
|
|
20230918,6860,7690,7740,6700,508222,3660877230,00,0.00,N,5,-830,
|
|
|
|
|
20230911,7690,7860,7920,7550,609660,4719309480,00,0.00,N,5,-200,
|
|
|
|
|
20230904,7890,7550,8200,7200,1692551,13030137370,00,0.00,N,2,240,
|
|
|
|
|
20230828,7650,7950,8340,7610,1802545,14391186370,00,0.00,N,5,-40,
|
|
|
|
|
20230821,7690,7550,7990,7360,1431208,10889018820,00,0.00,N,2,30,
|
|
|
|
|
20230814,7660,8090,9000,7410,6129986,51077072750,00,0.00,N,5,-280,
|
|
|
|
|
20230807,7940,7110,8420,6700,7249687,58801728770,00,0.00,N,2,830,
|
|
|
|
|
20230731,7110,6850,7350,6550,600857,4177576990,00,0.00,N,2,220,
|
|
|
|
|
20230724,6890,7490,7490,6250,819419,5612228140,00,0.00,N,5,-600,
|
|
|
|
|
20230717,7490,7180,8050,7040,2855954,21728754790,00,0.00,N,2,310,
|
|
|
|
|
20230710,7180,7200,7530,7070,493281,3582777280,00,0.00,N,5,-90,
|
|
|
|
|
20230703,7270,7510,7700,6940,580476,4237668270,00,0.00,N,5,-110,
|
|
|
|
|
20230626,7380,7690,8010,7310,688847,5279388750,00,0.00,N,5,-430,
|
|
|
|
|
20230619,7810,8250,9650,7730,8470788,76045899030,00,0.00,N,5,-370,
|
|
|
|
|
20230612,8180,8650,8650,8030,396992,3280625920,00,0.00,N,5,-400,
|
|
|
|
|
20230605,8580,8320,8640,8300,447659,3783819480,00,0.00,N,2,270,
|
|
|
|
|
20230530,8310,8100,8370,7970,355970,2912134900,00,0.00,N,2,150,
|
|
|
|
|
20230522,8160,8910,8920,8110,662600,5656785560,00,0.00,N,5,-750,
|
|
|
|
|
20230515,8910,9000,9000,8440,772217,6742986860,00,0.00,N,5,-140,
|
|
|
|
|
20230508,9050,9140,10150,9000,2601109,25205950030,00,0.00,N,5,-50,
|
|
|
|
|
20230502,9100,8910,9210,8800,364651,3287473440,00,0.00,N,2,120,
|
|
|
|
|
20230424,8980,9840,9840,8550,1773188,15926838720,00,0.00,N,5,-1050,
|
|
|
|
|
20230417,10030,10400,11160,10030,2381283,25162785130,00,0.00,N,5,-280,
|
|
|
|
|
20230410,10310,10500,10700,9970,1458805,15058026620,00,0.00,N,5,-390,
|
|
|
|
|
20230403,10700,10940,11230,10460,2015076,21956213870,00,0.00,N,5,-240,
|
|
|
|
|
20230327,10940,10360,10990,9910,2552995,26889981330,00,0.00,N,2,660,
|
|
|
|
|
20230320,10280,10400,11000,10070,2025766,21424641770,00,0.00,N,5,-120,
|
|
|
|
|
20230313,10400,10950,10950,9900,2202199,22783582190,00,0.00,N,5,-770,
|
|
|
|
|
20230306,11170,12580,12580,10640,3489789,40201060160,00,0.00,N,5,-1480,
|
|
|
|
|
20230227,12650,11950,13000,11540,4444805,55578584130,00,0.00,N,2,560,
|
|
|
|
|
20230220,12090,11630,12250,11480,2746762,32795318150,00,0.00,N,2,490,
|
|
|
|
|
20230213,11600,13160,13340,11540,7497387,94958154160,00,0.00,N,5,-1280,
|
|
|
|
|
20230206,12880,12270,14090,12180,13884668,183969452580,00,0.00,N,2,670,
|
|
|
|
|
20230130,12210,13800,13830,12100,7964491,101567722880,00,0.00,N,5,-1520,
|
|
|
|
|
20230125,13730,13120,14770,12460,22606565,308671508760,00,0.00,N,2,730,
|
|
|
|
|
20230116,13000,10550,13450,10450,27023820,335730350350,00,0.00,N,2,2650,
|
|
|
|
|
20230109,10350,10800,11200,10250,4708004,50210600600,00,0.00,N,5,-300,
|
|
|
|
|
20230102,10650,10750,10900,9990,7505212,78108100710,00,0.00,N,5,-350,
|
|
|
|
|
20221226,11000,11100,12600,10550,22124377,263389216450,00,0.00,N,3,0,
|
|
|
|
|
20221219,11000,10850,12000,10700,17440396,198533786500,00,0.00,N,2,100,
|
|
|
|
|
20221212,10900,10400,11300,9910,14957627,161192706790,00,0.00,N,2,750,
|
|
|
|
|
20221205,10150,11000,12050,9770,24537631,270036168600,00,0.00,N,5,-550,
|
|
|
|
|
20221128,10700,8290,11250,8260,25777091,252952886520,00,0.00,N,2,2360,
|
|
|
|
|
20221121,8340,8610,8730,8050,3013137,25291197570,00,0.00,N,5,-310,
|
|
|
|
|
20221114,8650,9110,9480,8650,5062656,46303049140,00,0.00,N,5,-570,
|
|
|
|
|
20221107,9220,8090,9980,8000,24976780,234702054310,00,0.00,N,2,920,
|
|
|
|
|
20221031,8300,8290,8650,7790,4719899,39138003830,00,0.00,N,2,140,
|
|
|
|
|
20221024,8160,8030,8790,7740,8478897,70527792740,00,0.00,N,5,-20,
|
|
|
|
|
20221017,8180,7350,8520,7020,3290031,25838157030,00,0.00,N,2,740,
|
|
|
|
|
20221011,7440,8120,8180,7010,2193047,16465090540,00,0.00,N,5,-890,
|
|
|
|
|
20221004,8330,8190,8770,8150,2660404,22497704510,00,0.00,N,2,290,
|
|
|
|
|
20220926,8040,9070,9500,7900,7582829,66899479690,00,0.00,N,5,-1180,
|
|
|
|
|
20220919,9220,7880,10950,7830,40927201,398927798540,00,0.00,N,2,1400,
|
|
|
|
|
20220913,7820,8020,8360,7770,1868044,15107698700,00,0.00,N,5,-180,
|
|
|
|
|
20220905,8000,8810,9020,7850,2010375,16539031960,00,0.00,N,5,-940,
|
|
|
|
|
20220829,8940,8630,10000,8530,7968509,75581524820,00,0.00,N,5,-100,
|
|
|
|
|
20220822,9040,9600,9700,8710,2987874,27266344420,00,0.00,N,5,-830,
|
|
|
|
|
20220816,9870,10100,10350,9840,2781265,27969539220,00,0.00,N,5,-280,
|
|
|
|
|
20220808,10150,10450,11150,10100,4420038,46972689100,00,0.00,N,5,-550,
|
|
|
|
|
20220801,10700,11450,12150,10500,10493687,119490300000,00,0.00,N,5,-950,
|
|
|
|
|
20220725,11650,10000,12000,9660,38897426,425776811620,00,0.00,N,2,1550,
|
|
|
|
|
20220718,10100,7710,10450,7530,29066741,277483274720,00,0.00,N,2,2430,
|
|
|
|
|
20220711,7670,9160,9290,7670,8794861,75590208770,00,0.00,N,5,-1480,
|
|
|
|
|
20220704,9150,10950,11000,9000,11871764,114425007300,00,0.00,N,5,-2100,
|
|
|
|
|
20220627,11250,11100,12800,9920,26867963,312586249970,00,0.00,N,2,500,
|
|
|
|
|
20220620,10750,11500,11550,9490,10905380,113571220340,00,0.00,N,5,-650,
|
|
|
|
|
20220613,11400,14450,16500,11050,45151091,647154549650,00,0.00,N,5,-1950,
|
|
|
|
|
20220607,13350,8840,13350,8490,49176398,559288092960,00,0.00,N,2,5710,
|
|
|
|
|
20220603,7640,6500,8400,6300,23777858,182985626370,00,0.00,N,2,7640,
|
