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
|
|
|
20250407,13950,13300,14080,12620,271945,3614916775,00,0.00,N,2,440,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,13510,11800,13520,11250,261251,3236226250,00,0.00,N,2,1420,
|
|
|
|
|
20250324,12090,12190,12750,12000,193425,2391913905,00,0.00,N,5,-190,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,12280,12270,12850,12110,150963,1881235430,00,0.00,N,2,20,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,12260,12650,12650,11800,96465,1166776440,00,0.00,N,5,-310,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,12570,13220,13290,12320,230971,2960712995,00,0.00,N,5,-780,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,13350,12150,13460,11770,431764,5554037030,00,0.00,N,2,1150,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,12200,11770,12460,11770,121992,1482602040,00,0.00,N,2,300,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,11900,11700,12280,11700,125913,1510236720,00,0.00,N,2,60,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,11840,11310,12000,11000,120520,1386120060,00,0.00,N,2,290,
|
|
|
|
|
20250131,11550,11600,11730,11470,18087,209167840,00,0.00,N,5,-290,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11840,12370,12370,11410,140262,1657290950,00,0.00,N,5,-530,
|
|
|
|
|
20250113,12370,12200,12560,11770,106170,1288506690,00,0.00,N,2,170,
|
|
|
|
|
20250106,12200,12250,12440,11700,121575,1482453320,00,0.00,N,5,-50,
|
|
|
|
|
20241230,12250,10820,12490,10820,122254,1454174140,00,0.00,N,2,1140,
|
|
|
|
|
20241223,11110,12380,12520,10990,163140,1907993020,00,0.00,N,5,-1410,
|
|
|
|
|
20241216,12520,12300,13350,11560,509968,6380236670,00,0.00,N,2,620,
|
|
|
|
|
20241209,11900,10000,12140,9870,546537,6036410540,00,0.00,N,2,1530,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,10370,10360,11410,10000,303754,3252304140,00,0.00,N,2,20,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,10350,10530,11080,10350,133411,1422654890,00,0.00,N,5,-180,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10530,9900,10900,9900,120037,1260195070,00,0.00,N,2,410,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10120,10770,10770,9710,229995,2329121630,00,0.00,N,5,-820,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,10940,13160,13700,10720,1139711,14238803830,00,0.00,N,5,-1340,
|
|
|
|
|
20241028,12280,11920,13670,11560,962064,12107685890,00,0.00,N,2,470,
|
|
|
|
|
20241021,11810,12810,13690,11750,319548,4033201010,00,0.00,N,5,-1290,
|
|
|
|
|
20241014,13100,13420,13900,12610,228212,3053371250,00,0.00,N,5,-460,
|
|
|
|
|
20241007,13560,14280,14390,13550,269350,3776570430,00,0.00,N,5,-720,
|
|
|
|
|
20240930,14280,15110,15200,14150,334454,4875951680,00,0.00,N,5,-1100,
|
|
|
|
|
20240923,15380,16080,17370,15370,1489860,24506211180,00,0.00,N,5,-950,
|
|
|
|
|
20240919,16330,16500,18610,15990,3404057,59152123750,00,0.00,N,2,580,
|
|
|
|
|
20240909,15750,11550,16930,11350,5899995,90013887500,00,0.00,N,2,3770,
|
|
|
|
|
20240902,11980,12620,12900,11230,115480,1375185100,00,0.00,N,5,-740,
|
|
|
|
|
20240826,12720,12230,13090,12230,131549,1676345060,00,0.00,N,2,490,
|
|
|
|
|
20240819,12230,12950,13390,12120,138568,1779598360,00,0.00,N,5,-820,
|
|
|
|
|
20240812,13050,12080,13540,12070,320034,4121857560,00,0.00,N,2,950,
|
|
|
|
|
20240805,12100,12380,12380,10000,339075,3812543640,00,0.00,N,5,-270,
|
|
|
|
|
20240729,12370,12690,13130,12300,137593,1745086310,00,0.00,N,5,-440,
|
|
|
|
|
20240722,12810,13800,13800,12140,370518,4765351770,00,0.00,N,5,-620,
|
|
|
|
|
20240715,13430,14050,14160,12920,198146,2656666730,00,0.00,N,5,-630,
|
|
|
|
|
20240708,14060,13850,14630,13850,300392,4248596250,00,0.00,N,2,10,
|
|
|
|
|
20240701,14050,14950,17590,13620,1333608,20702964270,00,0.00,N,5,-1140,
|
|
|
|
|
20240624,15190,16210,16630,15030,191885,2977534130,00,0.00,N,5,-1150,
|
|
|
|
|
20240617,16340,17450,17450,16000,225286,3755606960,00,0.00,N,5,-780,
|
|
|
|
|
20240610,17120,16580,18210,16510,787845,13644658350,00,0.00,N,2,400,
|
|
|
|
|
20240603,16720,18000,19960,16580,1219080,22413980320,00,0.00,N,5,-1400,
|
|
|
|
|
20240527,18120,20900,21400,17740,2248485,43935236170,00,0.00,N,5,-2080,
|
|
|
|
|
20240520,20200,16350,20800,15920,7665999,147727433720,00,0.00,N,2,3600,
|
|
|
|
|
20240513,16600,16770,17330,15820,714747,11947099390,00,0.00,N,5,-10,
|
|
|
|
|
20240507,16610,16410,17200,16230,545809,9078538490,00,0.00,N,2,200,
|
|
|
|
|
20240429,16410,17060,17780,16230,827879,13950006530,00,0.00,N,5,-610,
|
|
|
|
|
20240422,17020,14560,18440,14280,8898624,152195906180,00,0.00,N,2,2240,
|
|
|
|
|
20240415,14780,15480,16300,14260,1193159,18055978670,00,0.00,N,5,-540,
|
|
|
|
|
20240408,15320,14440,17830,14070,6845906,112473417570,00,0.00,N,2,1080,
|
|
|
|
|
20240401,14240,13540,17000,13410,4052868,62322978140,00,0.00,N,2,690,
|
|
|
|
|
20240325,13550,11690,15200,11640,3521695,49473300700,00,0.00,N,2,1820,
|
|
|
|
|
20240318,11730,11460,12170,11060,242567,2796885490,00,0.00,N,2,350,
|
|
|
|
|
20240311,11380,11950,12230,11290,252311,2942146770,00,0.00,N,5,-420,
|
|
|
|
|
20240304,11800,12410,12680,11740,185464,2247461980,00,0.00,N,5,-600,
|
|
|
|
|
20240226,12400,13400,13500,12400,164427,2128618370,00,0.00,N,5,-980,
|
|
|
|
|
20240219,13380,14190,14380,13290,231921,3201337150,00,0.00,N,5,-760,
|
|
|
|
|
20240213,14140,14090,14550,13900,91050,1296103180,00,0.00,N,2,250,
|
|
|
|
|
20240205,13890,14550,14550,13620,100837,1393074960,00,0.00,N,5,-210,
|
|
|
|
|
20240129,14100,15660,15720,13660,172378,2459261960,00,0.00,N,5,-1620,
|
|
|
|
|
20240122,15720,15420,15820,15000,72689,1123211900,00,0.00,N,2,300,
|
|
|
|
|
20240115,15420,16800,16800,15140,107056,1693333330,00,0.00,N,5,-1180,
|
|
|
|
|
20240108,16600,17390,19120,16500,432389,7661321090,00,0.00,N,5,-680,
|
|
|
|
|
20240102,17280,17440,17640,16910,75700,1306722890,00,0.00,N,5,-160,
|
|
|
|
|
20231226,17440,17390,17470,16720,100691,1724896980,00,0.00,N,2,50,
|
|
|
|
|
20231218,17390,18340,18350,16770,339874,5923523840,00,0.00,N,5,-1200,
|
|
|
|
|
20231211,18590,16650,19450,16350,544856,9854989430,00,0.00,N,2,1940,
|
|
|
|
|
20231204,16650,16980,17320,16300,178435,2991718990,00,0.00,N,2,100,
|
|
|
|
|
20231127,16550,16530,16750,15500,158853,2580452050,00,0.00,N,2,20,
|
|
|
|
|
20231120,16530,15410,17050,15400,158428,2602360040,00,0.00,N,2,1070,
|
|
|
|
|
20231113,15460,16150,16180,14940,179643,2771100770,00,0.00,N,5,-600,
|
|
|
|
|
20231106,16060,17540,19510,16030,469540,8426582200,00,0.00,N,5,-1370,
|
|
|
|
|
20231030,17430,16940,17520,16100,241942,4050462160,00,0.00,N,2,530,
|
|
|
|
|
20231023,16900,17560,18140,16380,140255,2420334250,00,0.00,N,5,-910,
|
|
|
|
|
20231016,17810,18600,22250,17510,878500,17783979110,00,0.00,N,5,-900,
|
|
|
|
|
20231010,18710,17810,19870,17810,203872,3904331770,00,0.00,N,2,740,
|
|
|
|
|
20231004,17970,18430,18900,17620,67100,1217176870,00,0.00,N,5,-820,
|
|
|
|
|
20230925,18790,18910,19410,17600,157525,2925108010,00,0.00,N,5,-510,
|
|
|
|
|
20230918,19300,23150,23200,19280,319844,6682448550,00,0.00,N,5,-3850,
|
|
|
|
|
20230911,23150,24800,25100,22800,228504,5445199850,00,0.00,N,5,-1700,
|
|
|
|
|
20230904,24850,25800,26400,24750,177284,4500935250,00,0.00,N,5,-700,
|
|
|
|
|
20230828,25550,25700,27850,25400,656927,17478549150,00,0.00,N,2,100,
|
|
|
|
|
20230821,25450,24650,26150,24250,290039,7293311950,00,0.00,N,2,1050,
|
|
|
|
|
20230814,24400,25750,27150,24300,726229,18662354150,00,0.00,N,5,-1350,
|
|
|
|
|
20230807,25750,25550,26500,24900,314330,8102006050,00,0.00,N,2,200,
|
|
|
|
|
20230731,25550,24500,25850,24150,269218,6760877850,00,0.00,N,2,1150,
|
|
|
|
|
20230724,24400,25500,25950,23500,354939,8722255000,00,0.00,N,5,-1250,
|
|
|
|
|
20230717,25650,26800,27250,25600,481659,12747128050,00,0.00,N,5,-850,
|
|
|
|
|
20230710,26500,24800,26850,24400,512887,13300542200,00,0.00,N,2,1800,
|
|
|
|
|
20230703,24700,27100,27100,24300,509598,13187148700,00,0.00,N,5,-2250,
|
|
|
|
|
20230626,26950,26400,28000,25450,1405754,37533192900,00,0.00,N,2,500,
|
|
|
|
|
20230619,26450,24750,26900,24400,1308897,33761209200,00,0.00,N,2,2450,
|
|
|
|
|
20230612,24000,25250,25950,22800,609323,14912529200,00,0.00,N,5,-900,
|
|
|
|
|
20230605,24900,24700,25600,24300,478750,11925117500,00,0.00,N,2,300,
|
|
|
|
|
20230530,24600,23300,24650,23200,274081,6547949850,00,0.00,N,2,1400,
|
|
|
|
|
20230522,23200,24400,25250,23100,417033,10167327600,00,0.00,N,5,-1550,
|
|
|
|
|
20230515,24750,22750,25000,22550,897539,21347053100,00,0.00,N,2,2450,
|
|
|
|
|
20230508,22300,23150,24250,21900,483733,11303459900,00,0.00,N,5,-750,
|
|
|
|
|
20230502,23050,24800,25050,22800,274600,6574917350,00,0.00,N,5,-1350,
|
|
|
|
|
20230424,24400,28150,29500,24050,1632801,44939653850,00,0.00,N,5,-3550,
|
|
|
|
|
20230417,27950,28500,30200,25150,2310182,65658596900,00,0.00,N,5,-850,
|
|
|
|
|
20230410,28800,25450,29300,24750,2652236,72731990650,00,0.00,N,2,3250,
|
|
|
|
|
20230403,25550,27100,31700,25150,4363126,125536730300,00,0.00,N,5,-1900,
|
|
|
|
|
20230327,27450,25150,30800,24200,5660416,156780507400,00,0.00,N,2,2300,
|
|
|
|
|
20230320,25150,21150,25400,20500,3669639,90011349750,00,0.00,N,2,3850,
|
|
|
|
|
20230313,21300,23050,23100,19900,1816003,39041643720,00,0.00,N,5,-2000,
|
|
|
|
|
20230306,23300,20250,28150,20250,5830314,145412011950,00,0.00,N,2,3150,
|
|
|
|
|
20230227,20150,20100,22250,19790,522079,10908524600,00,0.00,N,5,-200,
|
|
|
|
|
20230220,20350,21450,21550,20350,297205,6204356600,00,0.00,N,5,-1100,
|
|
|
|
|
20230213,21450,21050,24150,20600,1911525,43234701000,00,0.00,N,2,350,
|
|
|
|
|
20230206,21100,22850,22850,20900,559615,12171693900,00,0.00,N,5,-1550,
|
|
|
|
|
20230130,22650,24200,24200,22300,738522,16962002550,00,0.00,N,5,-1100,
|
|
|
|
|
20230125,23750,23950,24700,23000,1390668,33373275150,00,0.00,N,2,100,
|
|
|
|
|
20230116,23650,22350,25650,22300,5950988,142250257950,00,0.00,N,2,950,
|
|
|
|
|
20230109,22700,17800,24150,17500,5717809,124341680900,00,0.00,N,2,5400,
|
|
|
|
|
20230102,17300,17200,17600,16250,316312,5378716000,00,0.00,N,3,0,
|
|
|
|
|
20221226,17300,18850,19000,16950,306234,5518530450,00,0.00,N,5,-1500,
|
|
|
|
|
20221219,18800,21000,21350,18750,422990,8464369650,00,0.00,N,5,-2450,
|
|
|
|
|
20221212,21250,21400,22500,21100,385826,8371164650,00,0.00,N,5,-350,
|
|
|
|
|
20221205,21600,25600,25950,21250,775965,18053166500,00,0.00,N,5,-4050,
|
|
|
|
|
20221128,25650,26750,28300,25250,1870040,50192183500,00,0.00,N,5,-850,
|
|
|
|
|
20221121,26500,25500,27550,24450,1728714,45907885900,00,0.00,N,2,750,
|
|
|
|
|
20221114,25750,26400,28800,24600,4403755,118727673100,00,0.00,N,5,-150,
|
|
|
|
|
20221107,25900,22500,27700,21300,7913275,204417898000,00,0.00,N,2,3500,
|
|
|
|
|
20221031,22400,22400,23500,21300,1516502,33881003400,00,0.00,N,2,400,
|
|
|
|
|
20221024,22000,21700,24400,20450,2691358,61341378400,00,0.00,N,2,700,
|
|
|
|
|
20221017,21300,20200,23100,19850,1567887,34404593500,00,0.00,N,2,450,
|
|
|
|
|
20221011,20850,24800,26500,20700,1712612,40617529500,00,0.00,N,5,-3950,
|
|
|
|
|
20221004,24800,21800,27900,21300,4009553,101159709400,00,0.00,N,2,3500,
|
|
|
|
|
20220926,21300,23700,24200,21250,1520016,34662198650,00,0.00,N,5,-2900,
|
|
|
|
|
20220919,24200,28750,29000,23850,1953576,50230158600,00,0.00,N,5,-4500,
|
|
|
|
|
20220913,28700,30300,33600,28650,3834128,121750169000,00,0.00,N,5,-1600,
|
|
|
|
|
20220905,30300,32750,33800,29700,4214212,135781628400,00,0.00,N,5,-2250,
|
|
|
|
|
20220829,32550,25600,37000,25500,17349904,568033311950,00,0.00,N,2,5400,
|
|
|
|
|
20220822,27150,25200,28400,25100,6932596,185827443000,00,0.00,N,2,1950,
|
|
|
|
|
20220816,25200,27650,29100,24900,5023936,134998392600,00,0.00,N,5,-2450,
|
|
|
|
|
20220808,27650,19800,29650,18350,17283276,422774987800,00,0.00,N,2,8200,
|
|
|
|
|
20220801,19450,21200,21300,18150,8735245,172155606550,00,0.00,N,2,350,
|
|
|
|
|
20220725,19100,13750,19100,13350,5020381,90053015100,00,0.00,N,2,5250,
|
|
|
|
|
20220718,13850,12800,14700,12650,1065186,14779496900,00,0.00,N,2,1300,
|
|
|
|
|
20220711,12550,14750,14850,12500,841904,11517183900,00,0.00,N,5,-2150,
|
|
|
|
|
20220704,14700,15950,15950,13800,1352103,19542221500,00,0.00,N,5,-1050,
|
|
|
|
|
20220627,15750,16650,18450,15600,2589017,44912869550,00,0.00,N,5,-900,
|
|
|
|
|
20220620,16650,18700,19450,16100,2895285,51110284600,00,0.00,N,5,-1750,
|
|
|
|
|
20220613,18400,17650,20300,16050,10133497,189128171250,00,0.00,N,5,-50,
|
|
|
|
|
20220607,18450,19500,20450,17500,3813038,74424394450,00,0.00,N,5,-700,
|
|
|
|
|
20220530,19150,20050,21700,19100,7906282,159970121350,00,0.00,N,5,-350,
|
|
|
|
|
20220523,19500,19550,21350,17900,22412992,440741081600,00,0.00,N,5,-600,
|
|
|
|
|
20220516,20100,15450,22000,13600,27264328,490145006100,00,0.00,N,2,20100,
|
