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
|
|
|
20250407,34700,34100,34700,30700,207384,6721339450,00,0.00,N,5,-850,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,35550,38750,40800,33000,313893,11496118725,00,0.00,N,5,-5150,
|
|
|
|
|
20250324,40700,43850,46950,40100,507628,22516885700,00,0.00,N,5,-2800,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,43500,41450,45700,40500,665315,29040677225,00,0.00,N,2,2600,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,40900,40900,43100,37950,297483,12101930000,00,0.00,N,2,150,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,40750,38900,45800,38100,621202,26174698050,00,0.00,N,2,800,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,39950,44300,44700,39850,325991,13884036550,00,0.00,N,5,-5700,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,45650,48150,49850,45550,627121,30091803450,00,0.00,N,5,-1950,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,47600,46900,54000,45600,1529970,75168493050,00,0.00,N,5,-250,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,47850,42000,50600,38400,2049158,94690525600,00,0.00,N,2,4850,
|
|
|
|
|
20250131,43000,45650,45650,43000,118954,5192453600,00,0.00,N,5,-3400,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,46400,46400,49650,43000,1220899,56942514450,00,0.00,N,2,900,
|
|
|
|
|
20250113,45500,45500,46400,42650,888542,39710889000,00,0.00,N,5,-600,
|
|
|
|
|
20250106,46100,51700,53500,45750,1397809,69528998800,00,0.00,N,5,-4400,
|
|
|
|
|
20241230,50500,46300,52000,44500,1076872,52271319400,00,0.00,N,2,4250,
|
|
|
|
|
20241223,46250,53100,56400,45550,2490346,127096409350,00,0.00,N,5,-4750,
|
|
|
|
|
20241216,51000,38200,55700,37400,6784115,330199021750,00,0.00,N,2,14250,
|
|
|
|
|
20241209,36750,34200,38450,31600,1606261,56577977350,00,0.00,N,2,1050,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,35700,40900,45000,35300,3961813,161197391300,00,0.00,N,5,-4250,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,39950,26800,41300,26800,5279719,192752056400,00,0.00,N,2,13600,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,26350,27200,27750,25900,181852,4883986300,00,0.00,N,5,-950,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,27300,31550,32000,25950,433317,12356351150,00,0.00,N,5,-4850,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,32150,32250,38150,30750,1090246,37868375150,00,0.00,N,2,400,
|
|
|
|
|
20241028,31750,32900,34600,31150,451572,14722581450,00,0.00,N,5,-400,
|
|
|
|
|
20241021,32150,32600,34500,31000,363089,11887201350,00,0.00,N,5,-250,
|
|
|
|
|
20241014,32400,33000,35200,31550,314316,10440791000,00,0.00,N,5,-350,
|
|
|
|
|
20241007,32750,34600,35500,32400,174195,5926899850,00,0.00,N,5,-1650,
|
|
|
|
|
20240930,34400,36750,36750,33800,111146,3891843550,00,0.00,N,5,-2500,
|
|
|
|
|
20240923,36900,33050,38500,31950,449438,16199704850,00,0.00,N,2,4500,
|
|
|
|
|
20240919,32400,33500,34550,31800,108275,3564666200,00,0.00,N,5,-1150,
|
|
|
|
|
20240909,33550,30500,35100,30400,348802,11580115400,00,0.00,N,2,1900,
|
|
|
|
|
20240902,31650,39600,39850,31050,451428,15907336750,00,0.00,N,5,-7750,
|
|
|
|
|
20240826,39400,42350,42450,37500,576599,22669434300,00,0.00,N,5,-1600,
|
|
|
|
|
20240819,41000,41950,46400,40150,815717,35343844000,00,0.00,N,5,-850,
|
|
|
|
|
20240812,41850,37850,46450,37450,924233,38670164050,00,0.00,N,2,4000,
|
|
|
|
|
20240805,37850,41750,42000,34700,781896,30357561750,00,0.00,N,5,-6000,
|
|
|
|
|
20240729,43850,36800,50300,35800,2512185,108493525200,00,0.00,N,2,6700,
|
|
|
|
|
20240722,37150,55200,56200,37050,1427243,61104597800,00,0.00,N,5,-18750,
|
|
|
|
|
20240715,55900,57400,60500,52100,559845,31354333200,00,0.00,N,5,-5500,
|
|
|
|
|
20240708,61400,63100,66500,61300,256033,16276883600,00,0.00,N,5,-2700,
|
|
|
|
|
20240701,64100,74000,81100,63000,491865,34718849400,00,0.00,N,5,-9300,
|
|
|
|
|
20240624,73400,74800,81700,68100,463398,34584917400,00,0.00,N,5,-1600,
|
|
|
|
|
20240617,75000,72400,86800,70900,1114948,89505745100,00,0.00,N,2,1800,
|
|
|
|
|
20240610,73200,75300,76900,71700,353845,26095257600,00,0.00,N,5,-2100,
|
|
|
|
|
20240603,75300,81500,83500,74800,328891,25843113600,00,0.00,N,5,-7200,
|
|
|
|
|
20240527,82500,80900,93000,79600,674152,58776934500,00,0.00,N,2,1600,
|
|
|
|
|
20240520,80900,85100,89000,79500,496828,41643063400,00,0.00,N,5,-4200,
|
|
|
|
|
20240513,85100,87600,94500,85100,739209,66264833800,00,0.00,N,3,0,
|
|
|
|
|
20240507,85100,92500,93700,84900,671676,60340160400,00,0.00,N,5,-5500,
|
|
|
|
|
20240429,90600,106700,107800,88300,932456,90536302700,00,0.00,N,5,-14800,
|
|
|
|
|
20240422,105400,110900,118700,103700,1336971,148953943900,00,0.00,N,5,-5600,
|
|
|
|
|
20240415,111000,110000,131000,99100,3395781,389788432800,00,0.00,N,5,-1800,
|
|
|
|
|
20240408,112800,101500,120600,91600,5460955,601650268500,00,0.00,N,2,13400,
|
|
|
|
|
20240401,99400,79000,108100,77300,9579849,913028060100,00,0.00,N,2,22100,
|
|
|
|
|
20240325,77300,73600,81500,67200,1938843,145254345100,00,0.00,N,2,6100,
|
|
|
|
|
20240318,71200,73000,76400,66000,2102398,149827240200,00,0.00,N,5,-2700,
|
|
|
|
|
20240311,73900,54300,104700,50100,12219017,914208872200,00,0.00,N,2,26200,
|
|
|
|
|
20240304,47700,41550,58000,39300,5571276,278332148850,00,0.00,N,2,6700,
|
|
|
|
|
20240226,41000,46450,47450,40850,837987,37233815550,00,0.00,N,5,-5950,
|
|
|
|
|
20240219,46950,40400,51300,39300,4524219,204272703200,00,0.00,N,2,5750,
|
|
|
|
|
20240213,41200,40000,45400,37700,2367269,99173336850,00,0.00,N,2,4300,
|
|
|
|
|
20240205,36900,31700,39850,30150,2003405,72092641350,00,0.00,N,2,5750,
|
|
|
|
|
20240129,31150,36650,39950,30000,2006014,70345261050,00,0.00,N,5,-5850,
|
|
|
|
|
20240122,37000,28500,40350,27950,3044194,109090091900,00,0.00,N,2,9700,
|
|
|
|
|
20240115,27300,28700,29350,25500,230177,6340254950,00,0.00,N,5,-950,
|
|
|
|
|
20240108,28250,28850,30450,27300,263934,7533681150,00,0.00,N,5,-500,
|
|
|
|
|
20240102,28750,30150,31900,28600,238526,7202355600,00,0.00,N,5,-1250,
|
|
|
|
|
20231226,30000,32100,32650,29800,343734,10698854200,00,0.00,N,5,-2450,
|
|
|
|
|
20231218,32450,27550,33000,27050,944321,28623857000,00,0.00,N,2,5100,
|
|
|
|
|
20231211,27350,24650,31250,24650,840837,23919521050,00,0.00,N,2,2700,
|
|
|
|
|
20231204,24650,27350,27350,23300,175469,4365163550,00,0.00,N,5,-2700,
|
|
|
|
|
20231127,27350,24900,28250,24800,382945,10268643850,00,0.00,N,2,2600,
|
|
|
|
|
20231120,24750,24350,25350,23600,56638,1397932100,00,0.00,N,2,900,
|
|
|
|
|
20231113,23850,23800,24550,22400,83437,1970595300,00,0.00,N,2,600,
|
|
|
|
|
20231106,23250,26850,26850,23000,162345,4009396250,00,0.00,N,5,-2650,
|
|
|
|
|
20231030,25900,22900,26150,22900,87561,2146464600,00,0.00,N,2,2800,
|
|
|
|
|
20231023,23100,26200,26600,22900,211271,5224569900,00,0.00,N,5,-3100,
|
|
|
|
|
20231016,26200,31000,31000,25900,291370,8304386350,00,0.00,N,5,-5100,
|
|
|
|
|
20231010,31300,33300,33800,29750,253395,7995427350,00,0.00,N,5,-1800,
|
|
|
|
|
20231004,33100,31300,36750,29250,507401,16882713400,00,0.00,N,2,1850,
|
|
|
|
|
20230925,31250,32550,33550,29750,138817,4370048950,00,0.00,N,5,-1300,
|
|
|
|
|
20230918,32550,37500,39550,32000,859448,31363098650,00,0.00,N,5,-5000,
|
|
|
|
|
20230911,37550,36000,41600,32200,1505838,57045924700,00,0.00,N,2,2900,
|
|
|
|
|
20230904,34650,32650,36600,29800,564211,19006895500,00,0.00,N,2,2600,
|
|
|
|
|
20230828,32050,29500,34300,29050,237927,7625368400,00,0.00,N,2,2550,
|
|
|
|
|
20230821,29500,30000,31500,29300,56456,1701696050,00,0.00,N,3,0,
|
|
|
|
|
20230814,29500,33500,33500,28300,87950,2679406050,00,0.00,N,5,-3850,
|
|
|
|
|
20230807,33350,29600,33950,29600,241469,7799414150,00,0.00,N,2,3200,
|
|
|
|
|
20230731,30150,30000,32600,28400,242196,7349242200,00,0.00,N,2,800,
|
|
|
|
|
20230724,29350,32100,32300,27000,308502,8952309350,00,0.00,N,5,-3100,
|
|
|
|
|
20230717,32450,35050,36650,31850,327927,11278637600,00,0.00,N,5,-2800,
|
|
|
|
|
20230710,35250,33100,36150,31400,381277,12904013350,00,0.00,N,2,1950,
|
|
|
|
|
20230703,33300,35900,38200,32900,447992,15946979650,00,0.00,N,5,-1850,
|
|
|
|
|
20230626,35150,37300,38650,34750,273204,10091849350,00,0.00,N,5,-2400,
|
|
|
|
|
20230619,37550,36400,41400,35800,1014197,39696904300,00,0.00,N,2,1000,
|
|
|
|
|
20230612,36550,35550,36600,34000,481385,17100052050,00,0.00,N,2,950,
|
|
|
|
|
20230605,35600,38550,39550,34800,561323,20739333720,00,0.00,N,5,-2950,
|
|
|
|
|
20230530,38550,38050,39850,36000,328389,12573719650,00,0.00,N,2,1050,
|
|
|
|
|
20230522,37500,40400,41950,36650,548057,21444582000,00,0.00,N,5,-3500,
|
|
|
|
|
20230515,41000,33400,41300,32300,981486,37552896600,00,0.00,N,2,7300,
|
|
|
|
|
20230508,33700,35550,38050,33650,504905,18181838200,00,0.00,N,5,-1650,
|
|
|
|
|
20230502,35350,31000,38400,31000,889123,31747778200,00,0.00,N,2,4100,
|
|
|
|
|
20230424,31250,34150,34500,31250,339642,11063996800,00,0.00,N,5,-2750,
|
|
|
|
|
20230417,34000,40100,40450,33600,636398,23422952700,00,0.00,N,5,-6000,
|
|
|
|
|
20230410,40000,46000,47150,39750,682342,29788548800,00,0.00,N,5,-5050,
|
|
|
|
|
20230403,45050,50200,52600,44300,1210320,57375359280,00,0.00,N,5,-4850,
|
|
|
|
|
20230327,49900,43050,60200,43050,5273661,276127012300,00,0.00,N,2,5950,
|
|
|
|
|
20230320,43950,38850,44650,34550,2186677,88547666600,00,0.00,N,2,5800,
|
|
|
|
|
20230313,38150,34000,40300,30650,3522124,130274160950,00,0.00,N,2,3600,
|
|
|
|
|
20230307,34550,44000,57200,34400,3254252,147634486800,00,0.00,N,2,34550,
|
