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
|
|
|
20250407,6410,6610,6610,5920,666563,4187725555,00,0.00,N,5,-450,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6860,7240,7290,6660,546782,3808255735,00,0.00,N,5,-450,
|
|
|
|
|
20250324,7310,7850,7920,7290,448174,3387717250,00,0.00,N,5,-580,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,7890,7600,8160,7540,819209,6450608490,00,0.00,N,2,400,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7490,7500,7590,6950,1032889,7516450735,00,0.00,N,5,-20,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7510,8120,8120,7230,590227,4535060835,00,0.00,N,5,-690,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8200,9030,9160,8170,690655,6045444320,00,0.00,N,5,-970,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,9170,8850,9820,8520,2210131,19595950650,00,0.00,N,2,370,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,8800,8250,9440,8010,960721,8371706400,00,0.00,N,2,550,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,8250,7510,8710,7250,764462,6044519810,00,0.00,N,2,370,
|
|
|
|
|
20250131,7880,8090,8090,7830,66346,524970910,00,0.00,N,5,-280,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8160,8910,9060,8100,584580,4980981610,00,0.00,N,5,-720,
|
|
|
|
|
20250113,8880,8400,9030,8060,328818,2813136530,00,0.00,N,2,460,
|
|
|
|
|
20250106,8420,8000,8720,8000,379540,3211868580,00,0.00,N,2,370,
|
|
|
|
|
20241230,8050,7660,8080,7430,171191,1341452910,00,0.00,N,2,270,
|
|
|
|
|
20241223,7780,8020,8480,7670,273040,2182912350,00,0.00,N,5,-90,
|
|
|
|
|
20241216,7870,7630,8500,7610,606555,4915163590,00,0.00,N,2,260,
|
|
|
|
|
20241209,7610,7500,7800,6770,582831,4280651690,00,0.00,N,2,10,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7600,7720,8050,7210,515747,3924297060,00,0.00,N,5,-50,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,7650,7840,8170,7580,377230,2975670390,00,0.00,N,5,-170,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,7820,7900,8210,7620,376194,2969477890,00,0.00,N,5,-110,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7930,8430,8490,7370,956505,7584158320,00,0.00,N,5,-500,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8430,9150,9700,8220,1068981,9374919050,00,0.00,N,5,-700,
|
|
|
|
|
20241028,9130,8650,9300,8650,298310,2667930080,00,0.00,N,2,430,
|
|
|
|
|
20241021,8700,9230,9370,8570,521786,4676459680,00,0.00,N,5,-530,
|
|
|
|
|
20241014,9230,9630,10130,9220,419169,4015847820,00,0.00,N,5,-460,
|
|
|
|
|
20241007,9690,9740,10350,9610,258815,2561281230,00,0.00,N,5,-40,
|
|
|
|
|
20240930,9730,10240,10290,9500,286599,2817247250,00,0.00,N,5,-510,
|
|
|
|
|
20240923,10240,9070,10820,9000,1123506,11285233260,00,0.00,N,2,1100,
|
|
|
|
|
20240919,9140,9440,9460,8950,187867,1722735750,00,0.00,N,5,-270,
|
|
|
|
|
20240909,9410,9590,10050,9200,740877,7046117110,00,0.00,N,5,-270,
|
|
|
|
|
20240902,9680,11110,11170,9410,553529,5613822400,00,0.00,N,5,-1490,
|
|
|
|
|
20240826,11170,11650,11760,10920,432892,4885174600,00,0.00,N,5,-300,
|
|
|
|
|
20240819,11470,11900,12000,11230,285806,3327836420,00,0.00,N,5,-420,
|
|
|
|
|
20240812,11890,11210,12290,11210,393106,4664078970,00,0.00,N,2,610,
|
|
|
|
|
20240805,11280,12330,12650,9990,1334088,14964883510,00,0.00,N,5,-1630,
|
|
|
|
|
20240729,12910,13700,14380,12860,570789,7681119460,00,0.00,N,5,-790,
|
|
|
|
|
20240722,13700,14740,14800,13470,496879,6917659090,00,0.00,N,5,-1040,
|
|
|
|
|
20240715,14740,15750,15920,14120,643024,9735388250,00,0.00,N,5,-1000,
|
|
|
|
|
20240708,15740,16200,16500,15610,550855,8820430800,00,0.00,N,5,-470,
|
|
|
|
|
20240701,16210,16120,16720,15400,654627,10464679850,00,0.00,N,3,0,
|
|
|
|
|
20240624,16210,16100,16600,15370,673534,10742001640,00,0.00,N,2,110,
|
|
|
|
|
20240617,16100,17400,17470,15900,822502,13710646100,00,0.00,N,5,-1290,
|
|
|
|
|
20240610,17390,17460,18170,17190,755033,13295440540,00,0.00,N,5,-190,
|
|
|
|
|
20240603,17580,19010,19010,17350,1137354,20597203830,00,0.00,N,5,-1670,
|
|
|
|
|
20240527,19250,18270,21000,18080,3689780,72136022110,00,0.00,N,2,1000,
|
|
|
|
|
20240520,18250,20050,20100,18170,794763,15135887200,00,0.00,N,5,-1570,
|
|
|
|
|
20240513,19820,18580,20450,17950,838193,16272801370,00,0.00,N,2,1380,
|
|
|
|
|
20240507,18440,19480,19650,18380,549569,10480834870,00,0.00,N,5,-700,
|
|
|
|
|
20240429,19140,19550,19670,18800,545679,10459815930,00,0.00,N,5,-310,
|
|
|
|
|
20240422,19450,20750,21100,18650,1521859,29498163540,00,0.00,N,5,-1850,
|
|
|
|
|
20240415,21300,21100,22350,20050,2355561,50257275200,00,0.00,N,2,150,
|
|
|
|
|
20240408,21150,21050,21850,19900,1406152,29575608680,00,0.00,N,2,100,
|
|
|
|
|
20240401,21050,21350,22500,20050,2746358,58415149050,00,0.00,N,2,250,
|
|
|
|
|
20240325,20800,18950,21300,17990,2415551,47911633120,00,0.00,N,2,1850,
|
|
|
|
|
20240318,18950,18950,19430,17580,1980702,36628774590,00,0.00,N,2,40,
|
|
|
|
|
20240311,18910,20900,22800,18880,5772229,120871340150,00,0.00,N,5,-440,
|
|
|
|
|
20240304,19350,18000,21800,16680,4072918,79114995860,00,0.00,N,2,1700,
|
|
|
|
|
20240226,17650,20300,20400,17350,950224,17469072340,00,0.00,N,5,-2700,
|
|
|
|
|
20240219,20350,19200,20700,18420,911432,17564078850,00,0.00,N,2,1040,
|
|
|
|
|
20240213,19310,18310,20500,17930,994690,19129972190,00,0.00,N,2,1020,
|
|
|
|
|
20240205,18290,19020,19020,17830,507517,9299296590,00,0.00,N,5,-610,
|
|
|
|
|
20240129,18900,21750,21850,18440,1426278,27578417650,00,0.00,N,5,-3100,
|
|
|
|
|
20240122,22000,21850,23500,20400,1673919,36453886900,00,0.00,N,2,1000,
|
|
|
|
|
20240115,21000,23000,23000,20150,522191,10990231250,00,0.00,N,5,-1800,
|
|
|
|
|
20240108,22800,22600,23550,22100,348971,7952667450,00,0.00,N,2,150,
|
|
|
|
|
20240102,22650,26550,27500,22500,824939,19880593600,00,0.00,N,5,-3150,
|
|
|
|
|
20231226,25800,25000,26950,24250,1423872,36504234150,00,0.00,N,2,800,
|
|
|
|
|
20231218,25000,23450,25850,22000,1757028,42061701050,00,0.00,N,2,1675,
|
|
|
|
|
20231211,23325,21550,23400,20975,1237004,27440062650,00,0.00,N,2,1675,
|
|
|
|
|
20231204,21650,20850,22150,18525,1233254,25111006300,00,0.00,N,2,1150,
|
|
|
|
|
20231127,20500,18500,20850,17950,810464,15810524750,00,0.00,N,2,2050,
|
|
|
|
|
20231120,18450,17150,19075,17050,721452,13078826850,00,0.00,N,2,975,
|
|
|
|
|
20231113,17475,16000,17875,15375,880928,14727931850,00,0.00,N,2,1600,
|
|
|
|
|
20231106,15875,17450,17525,15575,550408,9174966150,00,0.00,N,5,-1125,
|
|
|
|
|
20231030,17000,15450,17200,15325,275476,4479195850,00,0.00,N,2,1400,
|
|
|
|
|
20231023,15600,17600,17600,15225,336336,5499035250,00,0.00,N,5,-1775,
|
|
|
|
|
20231016,17375,19025,19475,16700,344832,6275669500,00,0.00,N,5,-1950,
|
|
|
|
|
20231010,19325,19125,20275,17875,266552,5108085350,00,0.00,N,2,850,
|
|
|
|
|
20231004,18475,19625,19625,18000,273642,5059803900,00,0.00,N,5,-1150,
|
|
|
|
|
20230925,19625,19000,19725,18575,128456,2448396850,00,0.00,N,2,625,
|
|
|
|
|
20230918,19000,21500,21575,18700,648080,12954446000,00,0.00,N,5,-2700,
|
|
|
|
|
20230911,21700,20375,22425,19150,1021462,21432748200,00,0.00,N,2,1075,
|
|
|
|
|
20230904,20625,21725,21900,20500,538180,11436540400,00,0.00,N,5,-800,
|
|
|
|
|
20230828,21425,19925,21800,19500,913264,18839354550,00,0.00,N,2,1750,
|
|
|
|
|
20230821,19675,19525,19775,18250,803448,15270757350,00,0.00,N,2,100,
|
|
|
|
|
20230814,19575,20375,20525,18700,617638,12057826300,00,0.00,N,5,-925,
|
|
|
|
|
20230807,20500,21425,22300,20225,798872,16807266500,00,0.00,N,5,-1000,
|
|
|
|
|
20230731,21500,26700,26700,21150,2251658,51996367250,00,0.00,N,5,-4500,
|
|
|
|
|
20230724,26000,25050,26350,24125,1336122,33839290950,00,0.00,N,2,700,
|
|
|
|
|
20230717,25300,25350,26900,24950,1420720,36533103400,00,0.00,N,5,-300,
|
|
|
|
|
20230710,25600,24575,27400,23925,1917368,49750916900,00,0.00,N,2,1075,
|
|
|
|
|
20230703,24525,29200,29450,24425,2260678,59848794200,00,0.00,N,5,-4675,
|
|
|
|
|
20230626,29200,27700,29550,27250,1830062,52095033600,00,0.00,N,2,1000,
|
|
|
|
|
20230619,28200,28900,30900,27350,2936506,85019162700,00,0.00,N,5,-650,
|
|
|
|
|
20230612,28850,26450,30000,26000,4012860,114294071300,00,0.00,N,2,2150,
|
|
|
|
|
20230605,26700,25250,27400,23525,3161246,80012576400,00,0.00,N,2,1400,
|
|
|
|
|
20230530,25300,22450,25550,22425,3508782,85355647500,00,0.00,N,2,3400,
|
|
|
|
|
20230522,21900,20575,22500,20475,2203098,47743810750,00,0.00,N,2,1600,
|
|
|
|
|
20230515,20300,18800,20325,17850,1182926,22680071300,00,0.00,N,2,1250,
|
|
|
|
|
20230508,19050,19175,20950,18900,925154,18371940200,00,0.00,N,2,150,
|
|
|
|
|
20230502,18900,20475,20625,18300,590394,11486183100,00,0.00,N,5,-1525,
|
|
|
|
|
20230424,20425,21600,21750,19400,1265496,26064894850,00,0.00,N,5,-875,
|
|
|
|
|
20230417,21300,21575,22400,20225,2413376,51539012150,00,0.00,N,5,-600,
|
|
|
|
|
20230410,21900,21275,23725,19400,5532880,121153396450,00,0.00,N,2,1350,
|
|
|
|
|
20230403,20550,20250,20750,18775,2382024,47268548100,00,0.00,N,2,275,
|
|
|
|
|
20230327,20275,18825,20900,18175,5652372,111404277650,00,0.00,N,2,1650,
|
|
|
|
|
20230320,18625,15900,18750,15350,2348680,40484721250,00,0.00,N,2,2750,
|
|
|
|
|
20230313,15875,15100,16125,14050,1946504,29091037650,00,0.00,N,2,325,
|
|
|
|
|
20230306,15550,18750,18750,15400,1642458,27511639450,00,0.00,N,5,-3050,
|
|
|
|
|
20230227,18600,17975,19100,17750,763762,14114814000,00,0.00,N,2,350,
|
|
|
|
|
20230220,18250,18600,19200,17400,1978746,35537715150,00,0.00,N,5,-375,
|
|
|
|
|
20230213,18625,18250,20325,17875,2508186,48038693050,00,0.00,N,2,575,
|
|
|
|
|
20230206,18050,19950,20600,18050,4494274,87693250600,00,0.00,N,5,-1850,
|
|
|
|
|
20230130,19900,18025,22500,16450,14120028,279199815950,00,0.00,N,2,2325,
|
|
|
|
|
20230125,17575,14775,21250,14000,15037698,266366526400,00,0.00,N,2,2975,
|
|
|
|
|
20230119,14600,13975,16450,13100,14901380,220246831050,00,0.00,N,3,0,
|
