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
|
|
|
20250407,16260,16930,17990,15250,212645,3451268770,00,0.00,N,5,-730,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,16990,17100,18650,16400,182225,3219344425,00,0.00,N,5,-320,
|
|
|
|
|
20250324,17310,19410,19420,17100,142840,2599287570,00,0.00,N,5,-2390,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,19700,19770,20800,19060,274797,5447730205,00,0.00,N,2,150,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,19550,16410,19660,16000,238307,4356215640,00,0.00,N,2,3140,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,16410,16000,17870,15670,161477,2686262500,00,0.00,N,2,200,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,16210,18370,18650,16150,233762,4090124350,00,0.00,N,5,-2700,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,18910,18750,22650,18720,811334,16823355560,00,0.00,N,2,190,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,18720,16860,19800,16170,312829,5803662850,00,0.00,N,2,1860,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,16860,15400,17080,14540,142937,2277944420,00,0.00,N,2,1460,
|
|
|
|
|
20250131,15400,16210,16680,15150,52542,826937060,00,0.00,N,5,-1620,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,17020,19440,19440,16680,204259,3590435380,00,0.00,N,5,-2270,
|
|
|
|
|
20250113,19290,20400,20400,18640,127757,2459467660,00,0.00,N,5,-1160,
|
|
|
|
|
20250106,20450,17350,21600,17350,417256,8229049880,00,0.00,N,2,3140,
|
|
|
|
|
20241230,17310,16000,17800,15830,76031,1290149160,00,0.00,N,2,1130,
|
|
|
|
|
20241223,16180,15340,17000,15340,128749,2094222170,00,0.00,N,2,1000,
|
|
|
|
|
20241216,15180,15400,16920,14850,160867,2561730910,00,0.00,N,2,20,
|
|
|
|
|
20241209,15160,13630,15680,12830,153954,2210748750,00,0.00,N,2,1170,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,13990,14980,15470,13460,158979,2283750640,00,0.00,N,5,-830,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,14820,13530,15230,13520,202562,2988086260,00,0.00,N,2,1420,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,13400,12240,13840,11550,220594,2843336190,00,0.00,N,2,1150,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,12250,13850,14190,11390,322777,3990627080,00,0.00,N,5,-1600,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,13850,15590,15730,13700,135157,1997410180,00,0.00,N,5,-1320,
|
|
|
|
|
20241028,15170,15900,16190,14760,114618,1776985180,00,0.00,N,5,-170,
|
|
|
|
|
20241021,15340,17460,17460,15340,128291,2082220940,00,0.00,N,5,-2120,
|
|
|
|
|
20241014,17460,18000,19800,17460,175146,3261886230,00,0.00,N,5,-340,
|
|
|
|
|
20241007,17800,17560,18250,17130,55669,982201420,00,0.00,N,2,240,
|
|
|
|
|
20240930,17560,19020,19030,17520,86176,1572883950,00,0.00,N,5,-1690,
|
|
|
|
|
20240923,19250,15060,19390,14990,473664,8432251030,00,0.00,N,2,4190,
|
|
|
|
|
20240919,15060,15600,15610,14490,66644,994715240,00,0.00,N,5,-560,
|
|
|
|
|
20240909,15620,15140,16250,14720,108755,1682928730,00,0.00,N,2,420,
|
|
|
|
|
20240902,15200,19990,19990,14730,336537,5491952930,00,0.00,N,5,-4070,
|
|
|
|
|
20240826,19270,21900,21900,18950,101255,2007579610,00,0.00,N,5,-2080,
|
|
|
|
|
20240819,21350,22500,23350,20900,118760,2631422400,00,0.00,N,5,-1400,
|
|
|
|
|
20240812,22750,21000,23500,20500,174222,3853803650,00,0.00,N,2,1750,
|
|
|
|
|
20240805,21000,20050,21000,16520,430390,8052038470,00,0.00,N,2,450,
|
|
|
|
|
20240729,20550,23100,25700,20500,240392,5366791300,00,0.00,N,5,-2450,
|
|
|
|
|
20240722,23000,26250,27150,22250,195925,4702855200,00,0.00,N,5,-3250,
|
|
|
|
|
20240715,26250,27150,27850,24350,222672,5856471400,00,0.00,N,5,-900,
|
|
|
|
|
20240708,27150,29750,29850,26700,327074,9186251000,00,0.00,N,5,-2600,
|
|
|
|
|
20240701,29750,29350,32700,27000,591006,17892097350,00,0.00,N,2,400,
|
|
|
|
|
20240624,29350,29500,30600,27500,158669,4594810750,00,0.00,N,5,-150,
|
|
|
|
|
20240617,29500,30900,33200,29200,272484,8473036950,00,0.00,N,5,-1400,
|
|
|
|
|
20240610,30900,32000,32400,30450,244090,7637519850,00,0.00,N,5,-1450,
|
|
|
|
|
20240603,32350,32750,35150,31950,327574,10961340950,00,0.00,N,2,200,
|
|
|
|
|
20240527,32150,31750,34100,30800,279963,9049526600,00,0.00,N,2,350,
|
|
|
|
|
20240520,31800,34250,34750,31100,318628,10425535700,00,0.00,N,5,-2450,
|
|
|
|
|
20240513,34250,36650,37300,33150,377527,13250261450,00,0.00,N,5,-1750,
|
|
|
|
|
20240507,36000,37500,39650,35450,309252,11666178500,00,0.00,N,5,-750,
|
|
|
|
|
20240429,36750,39850,40200,36300,381798,14299956800,00,0.00,N,5,-2350,
|
|
|
|
|
20240422,39100,36650,40550,35200,666600,25740891800,00,0.00,N,2,1500,
|
|
|
|
|
20240415,37600,36300,39400,33550,706089,26061746300,00,0.00,N,2,1050,
|
|
|
|
|
20240408,36550,36650,38900,36150,469185,17559808550,00,0.00,N,2,1000,
|
|
|
|
|
20240401,35550,39700,40250,32650,688785,25053394200,00,0.00,N,5,-3950,
|
|
|
|
|
20240325,39500,40950,42000,37800,587358,23462899600,00,0.00,N,5,-2000,
|
|
|
|
|
20240318,41500,39350,43950,37300,1138000,47140899800,00,0.00,N,2,2050,
|
|
|
|
|
20240311,39450,38050,40900,36500,919989,35960688600,00,0.00,N,2,600,
|
|
|
|
|
20240304,38850,32450,41950,32300,1724360,65181583500,00,0.00,N,2,6950,
|
|
|
|
|
20240226,31900,32150,33350,30000,342652,10757456350,00,0.00,N,5,-800,
|
|
|
|
|
20240219,32700,32500,34500,31550,347776,11485286000,00,0.00,N,5,-150,
|
|
|
|
|
20240213,32850,34950,36700,32550,547894,19172331400,00,0.00,N,5,-2350,
|
|
|
|
|
20240205,35200,30800,35950,30000,526819,17765727250,00,0.00,N,2,5250,
|
|
|
|
|
20240129,29950,33200,33500,28350,445379,13593961100,00,0.00,N,5,-3650,
|
|
|
|
|
20240122,33600,33300,35150,32300,475461,16106212250,00,0.00,N,2,950,
|
|
|
|
|
20240115,32650,32450,33200,30450,442620,14002798500,00,0.00,N,5,-400,
|
|
|
|
|
20240108,33050,35250,37050,31850,414366,14191859950,00,0.00,N,5,-3250,
|
|
|
|
|
20240102,36300,36000,37500,34450,410453,14820069250,00,0.00,N,2,300,
|
|
|
|
|
20231226,36000,35700,37200,34000,302851,10744017900,00,0.00,N,2,400,
|
|
|
|
|
20231218,35600,34800,37750,34600,801726,29088378750,00,0.00,N,2,2800,
|
|
|
|
|
20231211,32800,32450,35600,32450,686465,23349402500,00,0.00,N,2,800,
|
|
|
|
|
20231204,32000,37950,38200,29900,1674334,54731564750,00,0.00,N,5,-6300,
|
|
|
|
|
20231127,38300,38850,40650,35750,1407976,53751401050,00,0.00,N,5,-400,
|
|
|
|
|
20231120,38700,42000,44150,38500,1181297,48949755000,00,0.00,N,5,-6150,
|
|
|
|
|
20231113,44850,38250,48000,35550,1452407,61945079800,00,0.00,N,2,5950,
|
|
|
|
|
20231106,38900,36950,40950,34750,1356891,52362180500,00,0.00,N,2,1800,
|
|
|
|
|
20231030,37100,32300,37800,30050,917603,31157426150,00,0.00,N,2,4550,
|
|
|
|
|
20231023,32550,30150,34000,30150,625236,20396041400,00,0.00,N,2,2000,
|
|
|
|
|
20231016,30550,32050,33000,29250,476210,14874379100,00,0.00,N,5,-2150,
|
|
|
|
|
20231010,32700,29150,33650,29150,591706,18970482200,00,0.00,N,2,3550,
|
|
|
|
|
20231004,29150,29900,31400,28500,345502,10339872750,00,0.00,N,5,-1350,
|
|
|
|
|
20230925,30500,26650,30500,26550,440878,12494255350,00,0.00,N,2,3650,
|
|
|
|
|
20230918,26850,30300,30500,25950,729014,20271928700,00,0.00,N,5,-4500,
|
|
|
|
|
20230911,31350,31900,34500,30800,1064758,34784372600,00,0.00,N,5,-700,
|
|
|
|
|
20230904,32050,37000,37450,30700,1409935,48595384550,00,0.00,N,5,-3950,
|
|
|
|
|
20230828,36000,26650,38850,26000,3409536,111933947500,00,0.00,N,2,9700,
|
|
|
|
|
20230821,26300,26200,31950,24300,4490642,130979439150,00,0.00,N,2,550,
|
|
|
|
|
20230814,25750,22900,26850,22000,1174652,28523554000,00,0.00,N,2,2050,
|
|
|
|
|
20230807,23700,23600,28300,22300,2464743,63270127250,00,0.00,N,2,750,
|
|
|
|
|
20230731,22950,25850,27950,22500,2035612,51038998400,00,0.00,N,5,-1650,
|
|
|
|
|
20230724,24600,20800,26950,19200,4713365,111203571090,00,0.00,N,2,4050,
|
|
|
|
|
20230717,20550,22400,23650,19560,1608241,34072563510,00,0.00,N,5,-1850,
|
|
|
|
|
20230710,22400,22300,24700,18050,4688791,99073000800,00,0.00,N,2,200,
|
|
|
|
|
20230703,22200,13090,22950,13090,12719591,227608918590,00,0.00,N,2,9250,
|
|
|
|
|
20230626,12950,12360,13750,12060,7215671,93958316680,00,0.00,N,2,830,
|
|
|
|
|
20230619,12120,10200,14670,9600,12273161,160997220030,00,0.00,N,2,1980,
|
|
|
|
|
20230612,10140,9680,10520,9530,1526607,15421827180,00,0.00,N,2,570,
|
|
|
|
|
20230605,9570,9440,9600,9170,295493,2778189310,00,0.00,N,2,90,
|
|
|
|
|
20230530,9480,9750,10080,9370,786636,7642213280,00,0.00,N,5,-130,
|
|
|
|
|
20230522,9610,10000,10180,9230,1061113,10274838070,00,0.00,N,5,-240,
|
|
|
|
|
20230515,9850,8800,9850,8400,1360612,12484450010,00,0.00,N,2,1050,
|
|
|
|
|
20230508,8800,8660,10880,8530,5000765,49366987960,00,0.00,N,2,190,
|
|
|
|
|
20230502,8610,8510,8710,8440,166267,1427422940,00,0.00,N,5,-40,
|
|
|
|
|
20230424,8650,9580,10530,8590,1510705,14821483840,00,0.00,N,5,-650,
|
|
|
|
|
20230417,9300,10420,10590,9150,743188,7260120830,00,0.00,N,5,-1290,
|
|
|
|
|
20230410,10590,10500,11550,10050,1484675,16006187440,00,0.00,N,2,260,
|
|
|
|
|
20230403,10330,11300,11460,10250,1535595,16576716020,00,0.00,N,5,-720,
|
|
|
|
|
20230327,11050,8930,12830,8670,7405510,82050678360,00,0.00,N,2,2230,
|
|
|
|
|
20230320,8820,8390,8950,8250,733944,6317396710,00,0.00,N,2,450,
|
|
|
|
|
20230313,8370,8400,8420,7520,472128,3777824590,00,0.00,N,5,-80,
|
|
|
|
|
20230306,8450,8730,9320,8380,1195646,10609339270,00,0.00,N,5,-130,
|
|
|
|
|
20230227,8580,8700,8900,8360,483785,4168132030,00,0.00,N,5,-150,
|
|
|
|
|
20230220,8730,9220,9730,8730,2199060,20365112400,00,0.00,N,5,-550,
|
|
|
|
|
20230213,9280,8270,10600,8240,5959206,56620127050,00,0.00,N,2,910,
|
|
|
|
|
20230206,8370,8630,9190,8250,1110867,9661471200,00,0.00,N,5,-180,
|
|
|
|
|
20230130,8550,8240,8640,7910,496250,4157830850,00,0.00,N,2,370,
|
|
|
|
|
20230125,8180,7770,8400,7720,270048,2191069920,00,0.00,N,2,460,
|
|
|
|
|
20230116,7720,8150,8150,7650,177300,1383994570,00,0.00,N,5,-250,
|
|
|
|
|
20230109,7970,7600,8370,7600,371620,2971931200,00,0.00,N,2,370,
|
|
|
|
|
20230102,7600,7840,7890,7300,186041,1417534330,00,0.00,N,5,-240,
|
|
|
|
|
20221226,7840,8200,8200,7780,215873,1717987250,00,0.00,N,5,-270,
|
|
|
|
|
20221219,8110,8050,8540,7940,333620,2749771900,00,0.00,N,2,10,
|
|
|
|
|
20221212,8100,8320,8730,8020,408190,3412112790,00,0.00,N,5,-180,
|
|
|
|
|
20221205,8280,8870,8870,7900,777100,6465000280,00,0.00,N,5,-580,
|
|
|
|
|
20221128,8860,8900,9300,8200,1560881,13794696620,00,0.00,N,5,-40,
|
|
|
|
|
20221121,8900,9100,9410,8100,2931560,25652427070,00,0.00,N,5,-160,
|
|
|
|
|
20221117,9060,10000,10450,9050,4109454,39334530740,00,0.00,N,2,9060,
|
