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
|
|
|
20250407,6580,7410,9370,6580,7069404,58201174680,00,0.00,N,5,-830,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,7410,5680,7410,5000,3992497,25316058720,00,0.00,N,2,1490,
|
|
|
|
|
20250324,5920,6040,6300,5710,1102580,6636062055,00,0.00,N,5,-70,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,5990,6590,6855,5920,1514354,9318456530,00,0.00,N,5,-410,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,6400,6500,6830,6200,938502,6039685575,00,0.00,N,5,-480,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6880,7710,7800,6460,1145242,8227171535,00,0.00,N,5,-730,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,7610,7620,8100,7190,1697984,13087409920,00,0.00,N,5,-20,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,7630,7540,7850,6950,1792794,13491746450,00,0.00,N,2,370,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7260,6880,7420,6560,1648900,11625662930,00,0.00,N,2,380,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6880,6140,7220,5940,2058345,13763111080,00,0.00,N,2,680,
|
|
|
|
|
20250131,6200,5900,6200,5680,259790,1540815620,00,0.00,N,2,290,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5910,6160,6300,5640,950509,5634232160,00,0.00,N,5,-170,
|
|
|
|
|
20250113,6080,5740,6180,5630,1087444,6432691910,00,0.00,N,2,270,
|
|
|
|
|
20250106,5810,5710,5990,5600,1153792,6658437290,00,0.00,N,5,-60,
|
|
|
|
|
20241230,5870,5470,6000,5310,1459916,8288589600,00,0.00,N,2,330,
|
|
|
|
|
20241223,5540,5640,5960,5280,1420496,7874479390,00,0.00,N,5,-350,
|
|
|
|
|
20241216,5890,5500,6890,5260,7018179,42277102280,00,0.00,N,5,-1260,
|
|
|
|
|
20241209,7150,7600,9250,6510,18269881,147956897580,00,0.00,N,5,-330,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7480,5570,7480,5300,7131497,48899414750,00,0.00,N,2,1910,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5570,6010,6080,5540,730128,4227008520,00,0.00,N,5,-510,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6080,6070,6430,5620,728177,4360825330,00,0.00,N,5,-270,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6350,6300,6720,5790,867587,5472685330,00,0.00,N,5,-110,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6460,7430,7440,6400,735216,5087202300,00,0.00,N,5,-980,
|
|
|
|
|
20241028,7440,7550,7790,7290,662437,4996607240,00,0.00,N,5,-160,
|
|
|
|
|
20241021,7600,7130,7710,6900,739433,5363502320,00,0.00,N,2,310,
|
|
|
|
|
20241014,7290,7220,7550,6930,469449,3358586250,00,0.00,N,2,250,
|
|
|
|
|
20241007,7040,6840,7400,6840,458861,3277279090,00,0.00,N,2,200,
|
|
|
|
|
20240930,6840,7650,7650,6760,429271,3038210890,00,0.00,N,5,-870,
|
|
|
|
|
20240923,7710,7050,7880,6790,961434,7084358690,00,0.00,N,2,520,
|
|
|
|
|
20240919,7190,6060,7450,6000,1178035,8208505930,00,0.00,N,2,1030,
|
|
|
|
|
20240909,6160,6210,6500,5950,431434,2646549920,00,0.00,N,5,-200,
|
|
|
|
|
20240902,6360,6710,6800,6090,513885,3306163740,00,0.00,N,5,-510,
|
|
|
|
|
20240826,6870,6350,7050,6350,650270,4381887050,00,0.00,N,2,470,
|
|
|
|
|
20240819,6400,6570,6860,6170,600357,3862032410,00,0.00,N,5,-230,
|
|
|
|
|
20240812,6630,6590,6870,6420,383237,2541955770,00,0.00,N,3,0,
|
|
|
|
|
20240805,6630,6410,6750,5580,846160,5324450410,00,0.00,N,2,30,
|
|
|
|
|
20240729,6600,7040,7260,6410,760409,5170404480,00,0.00,N,5,-430,
|
|
|
|
|
20240722,7030,7830,8350,6800,2344864,17943687570,00,0.00,N,5,-980,
|
|
|
|
|
20240715,8010,9530,9670,7410,3888929,33737220690,00,0.00,N,5,-1650,
|
|
|
|
|
20240708,9660,7480,9900,7120,7742698,69080884850,00,0.00,N,2,2050,
|
|
|
|
|
20240701,7610,8810,8840,7150,1512947,12079983880,00,0.00,N,5,-1120,
|
|
|
|
|
20240624,8730,8670,9030,8030,1319116,11127585480,00,0.00,N,5,-160,
|
|
|
|
|
20240617,8890,10600,10600,8530,3166902,30232532800,00,0.00,N,5,-1360,
|
|
|
|
|
20240610,10250,8650,10250,8580,2671025,25101501880,00,0.00,N,2,1760,
|
|
|
|
|
20240603,8490,8800,9090,8370,960063,8398798660,00,0.00,N,5,-280,
|
|
|
|
|
20240527,8770,8650,8910,7710,1242264,10427526990,00,0.00,N,2,180,
|
|
|
|
|
20240520,8590,9290,9600,8250,1558914,13759628130,00,0.00,N,5,-520,
|
|
|
|
|
20240513,9110,8150,9170,8010,2002728,17571554550,00,0.00,N,2,960,
|
|
|
|
|
20240507,8150,8050,8700,7740,2567313,21230796570,00,0.00,N,2,310,
|
|
|
|
|
20240429,7840,5930,8390,5810,4525845,34555093650,00,0.00,N,2,1910,
|
|
|
|
|
20240422,5930,6320,6550,5910,736493,4607916660,00,0.00,N,5,-460,
|
|
|
|
|
20240415,6390,6130,6610,5580,1534714,9428089630,00,0.00,N,2,250,
|
|
|
|
|
20240408,6140,6700,7710,5630,3626638,24020288100,00,0.00,N,5,-560,
|
|
|
|
|
20240401,6700,9160,9240,6590,2423934,18574068830,00,0.00,N,5,-2360,
|
|
|
|
|
20240325,9060,10010,11500,8570,3823343,36999812290,00,0.00,N,5,-1060,
|
|
|
|
|
20240318,10120,12270,12270,10020,3328837,36877515790,00,0.00,N,5,-2180,
|
|
|
|
|
20240311,12300,13100,13350,11500,3487323,42913355500,00,0.00,N,5,-800,
|
|
|
|
|
20240304,13100,10140,14150,10140,11533878,150041630750,00,0.00,N,2,2970,
|
|
|
|
|
20240226,10130,10740,11500,10130,1883501,20163805340,00,0.00,N,5,-570,
|
|
|
|
|
20240219,10700,10470,11630,9980,3315605,35789160280,00,0.00,N,2,560,
|
|
|
|
|
20240213,10140,9220,10400,9000,1759339,17045360380,00,0.00,N,2,940,
|
|
|
|
|
20240205,9200,9420,9420,8550,2313445,20595904090,00,0.00,N,5,-250,
|
|
|
|
|
20240129,9450,11410,11710,9430,2658889,27899720470,00,0.00,N,5,-1760,
|
|
|
|
|
20240122,11210,10540,13270,10260,9273442,107714396590,00,0.00,N,5,-710,
|
|
|
|
|
20240115,11920,15100,15610,11640,8568884,111060592360,00,0.00,N,5,-3080,
|
|
|
|
|
20240108,15000,18450,24400,14320,15654051,285709773370,00,0.00,N,5,-2830,
|
|
|
|
|
20240102,17830,19490,21200,16010,7895687,142443917340,00,0.00,N,5,-300,
|
|
|
|
|
20231226,18130,13650,20300,13650,14228790,249218131400,00,0.00,N,2,7630,
|
|
|
|
|
20231218,10500,8750,10500,7910,9613293,89089653990,00,0.00,N,2,2240,
|
|
|
|
|
20231211,8260,9710,10860,8100,7174911,69891920170,00,0.00,N,5,-1540,
|
|
|
|
|
20231204,9800,7950,9800,7290,8278463,70554810110,00,0.00,N,2,1680,
|
|
|
|
|
20231127,8120,8250,8600,7120,6838529,53953901750,00,0.00,N,5,-130,
|
|
|
|
|
20231120,8250,6950,8300,6420,31381451,231614866020,00,0.00,N,2,2410,
|
|
|
|
|
20231113,5840,4030,6090,3415,10455418,55710435070,00,0.00,N,2,1795,
|
|
|
|
|
20231106,4045,3820,4220,3720,336211,1333856815,00,0.00,N,2,245,
|
|
|
|
|
20231030,3800,3730,3860,3600,205873,766880965,00,0.00,N,2,30,
|
|
|
|
|
20231023,3770,4000,4550,3745,1121193,4751918725,00,0.00,N,5,-230,
|
|
|
|
|
20231016,4000,4500,4570,3885,622787,2617541190,00,0.00,N,5,-520,
|
|
|
|
|
20231010,4520,5050,5050,4510,495562,2353471610,00,0.00,N,5,-480,
|
|
|
|
|
20231004,5000,5050,5130,4795,270688,1326574775,00,0.00,N,5,-130,
|
|
|
|
|
20230925,5130,5180,5250,4955,194718,989900625,00,0.00,N,5,-120,
|
|
|
|
|
20230918,5250,5690,5720,5100,466381,2489473740,00,0.00,N,5,-360,
|
|
|
|
|
20230911,5610,5740,6060,5470,1071269,6198938770,00,0.00,N,5,-110,
|
|
|
|
|
20230904,5720,5100,5930,4965,1621682,9061253655,00,0.00,N,2,680,
|
|
|
|
|
20230828,5040,5380,5480,4980,458926,2402183375,00,0.00,N,5,-280,
|
|
|
|
|
20230821,5320,5010,5470,4880,867175,4518887480,00,0.00,N,2,310,
|
|
|
|
|
20230814,5010,5760,5830,4820,1240160,6381424555,00,0.00,N,5,-730,
|
|
|
|
|
20230807,5740,5420,5890,5260,2183665,12130486280,00,0.00,N,2,440,
|
|
|
|
|
20230731,5300,4805,5880,4795,3440174,18985944010,00,0.00,N,2,475,
|
|
|
|
|
20230724,4825,5220,5270,4520,577244,2820015365,00,0.00,N,5,-475,
|
|
|
|
|
20230717,5300,5020,5360,4735,1037742,5326427490,00,0.00,N,2,280,
|
|
|
|
|
20230710,5020,4855,5080,4845,216690,1074519730,00,0.00,N,2,145,
|
|
|
|
|
20230703,4875,5030,5290,4855,374803,1900251520,00,0.00,N,5,-175,
|
|
|
|
|
20230626,5050,5100,5310,4970,266894,1368095155,00,0.00,N,5,-90,
|
|
|
|
|
20230619,5140,5280,5360,5090,380744,1975890480,00,0.00,N,5,-170,
|
|
|
|
|
20230612,5310,5210,5940,5120,1178795,6422060050,00,0.00,N,2,150,
|
|
|
|
|
20230605,5160,5440,5540,5110,483951,2551556200,00,0.00,N,5,-260,
|
|
|
|
|
20230530,5420,5480,5530,5320,300483,1629858160,00,0.00,N,5,-60,
|
|
|
|
|
20230522,5480,5770,6020,5460,1194246,6898793540,00,0.00,N,5,-290,
|
|
|
|
|
20230515,5770,5400,5860,5280,479318,2674972250,00,0.00,N,2,260,
|
|
|
|
|
20230508,5510,5820,6150,5510,1574453,9208706920,00,0.00,N,5,-250,
|
|
|
|
|
20230502,5760,5440,5950,5320,510595,2947724070,00,0.00,N,2,390,
|
|
|
|
|
20230424,5370,5800,5960,5070,615266,3383525420,00,0.00,N,5,-410,
|
|
|
|
|
20230417,5780,5730,6060,5590,1209542,7042701780,00,0.00,N,2,130,
|
|
|
|
|
20230410,5650,5440,5850,5360,1685600,9415105020,00,0.00,N,2,360,
|
|
|
|
|
20230403,5290,5100,5400,4985,782804,4053151680,00,0.00,N,2,290,
|
|
|
|
|
20230327,5000,5100,5260,4850,714701,3612949685,00,0.00,N,5,-100,
|
|
|
|
|
20230320,5100,5150,5310,5000,245906,1262422040,00,0.00,N,3,0,
|
|
|
|
|
20230313,5100,5350,5370,4840,616200,3107864655,00,0.00,N,5,-360,
|
|
|
|
|
20230306,5460,5900,7400,5400,3279073,20083643430,00,0.00,N,5,-425,
|
|
|
|
|
20230227,5885,5845,6220,5670,1060536,6214126160,00,0.00,N,2,40,
|
|
|
|
|
20230220,5845,5675,6445,5675,2006992,12138598950,00,0.00,N,2,235,
|
|
|
|
|
20230213,5610,5965,6150,5555,881478,5163294410,00,0.00,N,5,-465,
|
|
|
|
|
20230206,6075,5440,6180,5360,6181838,35887351570,00,0.00,N,2,755,
|
|
|
|
|
20230130,5320,5250,5405,5025,1087312,5705516910,00,0.00,N,2,145,
|
|
|
|
|
20230125,5175,4870,5210,4805,740548,3747641870,00,0.00,N,2,360,
|
|
|
|
|
20230116,4815,4930,4985,4785,363342,1764739510,00,0.00,N,5,-100,
|
|
|
|
|
20230109,4915,4750,5050,4750,586256,2876355760,00,0.00,N,2,210,
|
|
|
|
|
20230102,4705,4550,4825,4400,466474,2161209980,00,0.00,N,2,200,
|
|
|
|
|
20221226,4505,4490,4990,4460,947840,4471097730,00,0.00,N,5,-5,
|
|
|
|
|
20221219,4510,5050,5275,4505,1052858,5129118680,00,0.00,N,5,-450,
|
|
|
|
|
20221212,4960,4885,5200,4620,1403622,6885928210,00,0.00,N,2,35,
|
|
|
|
|
20221205,4925,5250,5275,4910,719198,3630679820,00,0.00,N,5,-350,
|
|
|
|
|
20221128,5275,5750,5750,5225,1344342,7385841350,00,0.00,N,5,-500,
|
|
|
|
|
20221121,5775,6600,6650,5600,2236672,13483417900,00,0.00,N,5,-800,
|
|
|
|
|
20221114,6575,7250,7275,6375,5520872,37032412100,00,0.00,N,5,-350,
|
|
|
|
|
20221111,6925,7850,8400,6750,5611426,41715039500,00,0.00,N,3,0,
|
