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
|
|
|
20250407,2065,1848,2210,1800,8285958,16414745414,00,0.00,N,2,271,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,1794,1620,1813,1595,1208268,2088391640,00,0.00,N,2,174,
|
|
|
|
|
20250324,1620,1678,1695,1611,494371,810379450,00,0.00,N,5,-58,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,1678,1657,1685,1582,457851,752228380,00,0.00,N,2,29,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,1649,1650,1678,1618,418670,688649714,00,0.00,N,2,1,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,1648,1580,1685,1564,307395,503507225,00,0.00,N,2,35,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,1613,1655,1668,1575,349694,560253439,00,0.00,N,5,-59,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,1672,1700,1710,1652,338457,569980729,00,0.00,N,5,-28,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1700,1580,1750,1579,540717,898318149,00,0.00,N,2,93,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1607,1642,1757,1560,1286438,2113092514,00,0.00,N,5,-35,
|
|
|
|
|
20250131,1642,1642,1653,1606,69059,112061996,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1642,1735,1745,1631,532700,894319135,00,0.00,N,5,-93,
|
|
|
|
|
20250113,1735,1758,1758,1700,301189,519040448,00,0.00,N,5,-12,
|
|
|
|
|
20250106,1747,1722,1750,1701,492878,853203546,00,0.00,N,2,8,
|
|
|
|
|
20241230,1739,1650,1749,1636,256759,442599788,00,0.00,N,2,67,
|
|
|
|
|
20241223,1672,1650,1814,1600,620827,1061538973,00,0.00,N,2,11,
|
|
|
|
|
20241216,1661,1820,1950,1620,1675759,3015730648,00,0.00,N,5,-182,
|
|
|
|
|
20241209,1843,1470,1860,1419,1747066,2862514088,00,0.00,N,2,318,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1525,1770,1805,1470,1097419,1783686760,00,0.00,N,5,-260,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1785,1830,1940,1700,1324684,2438816151,00,0.00,N,5,-35,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1820,1618,1875,1590,1298053,2261384358,00,0.00,N,2,196,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1624,1868,1877,1560,1182203,1991246024,00,0.00,N,5,-244,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1868,1813,1880,1810,355741,658500982,00,0.00,N,2,55,
|
|
|
|
|
20241028,1813,1797,1867,1793,628297,1144575457,00,0.00,N,2,10,
|
|
|
|
|
20241021,1803,1985,2010,1789,1304233,2484009602,00,0.00,N,5,-194,
|
|
|
|
|
20241014,1997,2065,2090,1900,903735,1836218382,00,0.00,N,5,-98,
|
|
|
|
|
20241007,2095,2050,2120,2030,609204,1263647900,00,0.00,N,2,50,
|
|
|
|
|
20240930,2045,2180,2180,2035,870838,1815428970,00,0.00,N,5,-130,
|
|
|
|
|
20240923,2175,2135,2285,2110,3397203,7397121680,00,0.00,N,5,-5,
|
|
|
|
|
20240919,2180,2115,2405,2095,4002583,9011809150,00,0.00,N,2,100,
|
|
|
|
|
20240909,2080,1949,2150,1915,2689612,5459026708,00,0.00,N,2,75,
|
|
|
|
|
20240902,2005,2320,2440,1999,9502671,21639136481,00,0.00,N,5,-325,
|
|
|
|
|
20240826,2330,2030,2500,1925,18209040,41254012662,00,0.00,N,2,300,
|
|
|
|
|
20240819,2030,2065,2175,1980,796847,1642699085,00,0.00,N,5,-55,
|
|
|
|
|
20240812,2085,2075,2115,2030,708843,1466351175,00,0.00,N,2,45,
|
|
|
|
|
20240805,2040,2000,2045,1656,1832565,3460114066,00,0.00,N,5,-15,
|
|
|
|
|
20240729,2055,2130,2185,2045,1272471,2687337720,00,0.00,N,5,-70,
|
|
|
|
|
20240722,2125,2090,2250,2035,4042586,8704564405,00,0.00,N,2,10,
|
|
|
|
|
20240715,2115,2140,2185,2060,1392581,2946289260,00,0.00,N,5,-20,
|
|
|
|
|
20240708,2135,2125,2200,2115,1061427,2277543060,00,0.00,N,2,15,
|
|
|
|
|
20240701,2120,2100,2280,2070,2800963,6025983070,00,0.00,N,2,40,
|
|
|
|
|
20240624,2080,2200,2235,2065,2449111,5192527520,00,0.00,N,5,-120,
|
|
|
|
|
20240617,2200,2350,2595,2180,12009562,29087336390,00,0.00,N,5,-150,
|
|
|
|
|
20240610,2350,2245,2365,2190,1760130,4025121595,00,0.00,N,2,90,
|
|
|
|
|
20240603,2260,2285,2325,2220,1457808,3309097485,00,0.00,N,5,-10,
|
|
|
|
|
20240527,2270,2215,2350,2140,3530322,7933358715,00,0.00,N,2,60,
|
|
|
|
|
20240520,2210,2235,2250,2135,1329269,2902502795,00,0.00,N,5,-10,
|
|
|
|
|
20240513,2220,2185,2300,2140,1835383,4083070325,00,0.00,N,2,15,
|
|
|
|
|
20240507,2205,2145,2280,2125,1919328,4239465880,00,0.00,N,2,60,
|
|
|
|
|
20240429,2145,2060,2290,2050,2413924,5213328070,00,0.00,N,2,85,
|
|
|
|
|
20240422,2060,2060,2105,2020,1101498,2269740240,00,0.00,N,3,0,
|
|
|
|
|
20240415,2060,2040,2200,2000,2471440,5142520170,00,0.00,N,5,-20,
|
|
|
|
|
20240408,2080,2165,2165,2015,770480,1601013015,00,0.00,N,5,-70,
|
|
|
|
|
20240401,2150,2155,2230,2110,1341886,2905291965,00,0.00,N,2,5,
|
|
|
|
|
20240325,2145,2205,2295,2140,2851705,6353538105,00,0.00,N,5,-85,
|
|
|
|
|
20240318,2230,2190,2570,2140,30655852,73045163195,00,0.00,N,2,85,
|
|
|
|
|
20240311,2145,2135,2195,2090,727127,1539999765,00,0.00,N,2,10,
|
|
|
|
|
20240304,2135,2150,2185,2075,984092,2091472655,00,0.00,N,3,0,
|
|
|
|
|
20240226,2135,2235,2255,2135,972023,2112912150,00,0.00,N,5,-85,
|
|
|
|
|
20240219,2220,2260,2400,2190,2477000,5705620565,00,0.00,N,5,-5,
|
|
|
|
|
20240213,2225,2225,2235,2175,715538,1578210020,00,0.00,N,2,15,
|
|
|
|
|
20240205,2210,2200,2220,2110,1080484,2342624470,00,0.00,N,2,5,
|
|
|
|
|
20240129,2205,2345,2370,2120,2236564,5026191565,00,0.00,N,5,-140,
|
|
|
|
|
20240122,2345,2280,2555,2280,4937486,12020418250,00,0.00,N,2,85,
|
|
|
|
|
20240115,2260,2325,2400,2170,2710676,6198503005,00,0.00,N,5,-70,
|
|
|
|
|
20240108,2330,2380,2410,2285,1310476,3085234775,00,0.00,N,5,-45,
|
|
|
|
|
20240102,2375,2175,2455,2170,4706232,11023644660,00,0.00,N,2,200,
|
|
|
|
|
20231226,2175,2135,2220,2100,539426,1160432365,00,0.00,N,2,40,
|
|
|
|
|
20231218,2135,2215,2245,2085,1473873,3175403010,00,0.00,N,5,-85,
|
|
|
|
|
20231211,2220,2250,2300,2190,1076538,2409254355,00,0.00,N,5,-25,
|
|
|
|
|
20231204,2245,2150,2285,2110,1416796,3124277670,00,0.00,N,2,90,
|
|
|
|
|
20231127,2155,2170,2180,2100,630428,1344767225,00,0.00,N,5,-25,
|
|
|
|
|
20231120,2180,2130,2245,2130,634480,1392164935,00,0.00,N,2,40,
|
|
|
|
|
20231113,2140,2085,2190,2005,514866,1089288215,00,0.00,N,2,60,
|
|
|
|
|
20231106,2080,2175,2195,2050,643705,1369962285,00,0.00,N,5,-60,
|
|
|
|
|
20231030,2140,2040,2155,1982,929620,1921785563,00,0.00,N,2,110,
|
|
|
|
|
20231023,2030,2000,2150,1990,890240,1825786400,00,0.00,N,5,-10,
|
|
|
|
|
20231016,2040,2210,2370,2040,1543046,3364809010,00,0.00,N,5,-160,
|
|
|
|
|
20231010,2200,2220,2310,2135,703846,1564293180,00,0.00,N,5,-35,
|
|
|
|
|
20231004,2235,2300,2325,2115,878649,1926284525,00,0.00,N,5,-105,
|
|
|
|
|
20230925,2340,2420,2425,2260,595677,1390191985,00,0.00,N,5,-85,
|
|
|
|
|
20230918,2425,2630,2645,2360,1577144,3939796790,00,0.00,N,5,-170,
|
|
|
|
|
20230911,2595,2665,2865,2450,5964343,15730309620,00,0.00,N,5,-115,
|
|
|
|
|
20230904,2710,2510,2975,2460,25400789,70138188415,00,0.00,N,2,175,
|
|
|
|
|
20230828,2535,2195,2725,2170,12498935,31312905765,00,0.00,N,2,360,
|
|
|
|
|
20230821,2175,2190,2255,2110,1243709,2701654180,00,0.00,N,5,-25,
|
|
|
|
|
20230814,2200,2440,2440,2170,1261024,2864757810,00,0.00,N,5,-240,
|
|
|
|
|
20230807,2440,2460,2500,2300,1138934,2749485685,00,0.00,N,5,-25,
|
|
|
|
|
20230731,2465,2485,2585,2405,1503655,3759970790,00,0.00,N,5,-15,
|
|
|
|
|
20230724,2480,2775,2775,2210,4685089,11649421685,00,0.00,N,5,-300,
|
|
|
|
|
20230717,2780,2725,2840,2525,6852012,18454309325,00,0.00,N,2,55,
|
|
|
|
|
20230710,2725,2605,2865,2560,9814369,26887905350,00,0.00,N,2,85,
|
|
|
|
|
20230703,2640,2870,2945,2585,8887313,24630025650,00,0.00,N,5,-250,
|
|
|
|
|
20230626,2890,2560,3575,2550,69825820,224226236445,00,0.00,N,2,560,
|
|
|
|
|
20230619,2330,2395,2460,2305,2207578,5229584010,00,0.00,N,5,-60,
|
|
|
|
|
20230612,2390,2460,2460,2275,1197975,2817384060,00,0.00,N,5,-70,
|
|
|
|
|
20230605,2460,2425,2515,2385,1356680,3336895635,00,0.00,N,2,45,
|
|
|
|
|
20230530,2415,2395,2455,2375,656086,1579817900,00,0.00,N,2,20,
|
|
|
|
|
20230522,2395,2495,2500,2360,1133938,2751881235,00,0.00,N,5,-80,
|
|
|
|
|
20230515,2475,2300,2520,2260,1951849,4708955715,00,0.00,N,2,175,
|
|
|
|
|
20230508,2300,2380,2470,2255,1507705,3556723400,00,0.00,N,5,-20,
|
|
|
|
|
20230502,2320,2265,2350,2225,486312,1110356970,00,0.00,N,2,90,
|
|
|
|
|
20230424,2230,2305,2460,2200,1709791,3969617750,00,0.00,N,5,-75,
|
|
|
|
|
20230417,2305,2670,2670,2280,1842147,4453795765,00,0.00,N,5,-295,
|
|
|
|
|
20230410,2600,2645,2760,2405,4287392,11070588870,00,0.00,N,5,-45,
|
|
|
|
|
20230403,2645,2725,2840,2645,2070983,5635130505,00,0.00,N,5,-80,
|
|
|
|
|
20230327,2725,3125,3155,2705,12435516,36822190740,00,0.00,N,5,-400,
|
|
|
|
|
20230320,3125,2810,3280,2800,10018000,30193678965,00,0.00,N,2,280,
|
|
|
|
|
20230313,2845,2885,2900,2550,2072880,5649591810,00,0.00,N,5,-100,
|
|
|
|
|
20230306,2945,3120,3170,2865,7275932,22218094680,00,0.00,N,5,-185,
|
|
|
|
|
20230227,3130,2780,3170,2750,9304414,27918026400,00,0.00,N,2,350,
|
|
|
|
|
20230220,2780,2865,3050,2655,8286683,23681987750,00,0.00,N,5,-25,
|
|
|
|
|
20230213,2805,3040,3050,2670,4442533,12884975445,00,0.00,N,5,-215,
|
|
|
|
|
20230206,3020,2890,3635,2830,51528694,170275249685,00,0.00,N,2,105,
|
|
|
|
|
20230130,2915,2395,3185,2365,44717860,135193053210,00,0.00,N,2,550,
|
|
|
|
|
20230125,2365,2370,2400,2300,1468345,3452832520,00,0.00,N,2,60,
|
|
|
|
|
20230116,2305,2305,2365,2235,1616998,3724167285,00,0.00,N,2,35,
|
|
|
|
|
20230109,2270,2305,2525,2260,3502676,8323707460,00,0.00,N,5,-10,
|
|
|
|
|
20230102,2280,2390,2420,2145,2890747,6600419245,00,0.00,N,5,-105,
|
|
|
|
|
20221226,2385,2815,2920,2315,5277743,14271022530,00,0.00,N,5,-375,
|
|
|
|
|
20221219,2760,2770,3265,2705,23180451,69280499115,00,0.00,N,5,-15,
|
|
|
|
|
20221212,2775,2510,2810,2455,8592137,23283454690,00,0.00,N,2,260,
|
|
|
|
|
20221205,2515,2735,2920,2475,10263653,27839629760,00,0.00,N,5,-220,
|
|
|
|
|
20221128,2735,2610,2800,2435,4067701,10743640735,00,0.00,N,2,135,
|
|
|
|
|
20221121,2600,2745,2750,2495,2985179,7759504015,00,0.00,N,5,-155,
|
|
|
|
|
20221114,2755,2460,3220,2440,37292469,109115500985,00,0.00,N,2,325,
|
|
|
|
|
20221107,2430,2425,2530,2275,5344993,12781870800,00,0.00,N,2,25,
|
|
|
|
|
20221031,2405,2730,2900,2400,7593096,19809763075,00,0.00,N,5,-330,
|
|
|
|
|
20221024,2735,2850,3365,2375,38455851,115960478430,00,0.00,N,5,-115,
|
|
|
|
|
20221018,2850,3470,4020,2850,24047886,85518292005,00,0.00,N,2,2850,
|
