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
|
|
|
20250407,4395,4320,4480,3855,717006,2964744723,00,0.00,N,5,-125,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,4520,4530,4910,4345,515711,2378494890,00,0.00,N,5,-285,
|
|
|
|
|
20250324,4805,5610,5620,4775,839720,4263425930,00,0.00,N,5,-495,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,5300,5490,5490,5160,373474,1976037390,00,0.00,N,5,-150,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,5450,5360,5490,5090,607307,3203208325,00,0.00,N,2,40,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,5410,5610,6040,5300,656659,3720754595,00,0.00,N,5,-320,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,5730,5740,6120,5560,1051075,6153313520,00,0.00,N,5,-40,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5770,5800,6110,5740,859845,5095458310,00,0.00,N,5,-30,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,5800,5270,6450,5260,4494461,27383904820,00,0.00,N,2,430,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5370,4910,5470,4800,732556,3786466275,00,0.00,N,2,360,
|
|
|
|
|
20250131,5010,5020,5100,4920,216845,1082710240,00,0.00,N,5,-30,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,5040,5600,5750,4960,2011186,10805431405,00,0.00,N,5,-520,
|
|
|
|
|
20250113,5560,5770,5800,5420,1275218,7153062750,00,0.00,N,5,-200,
|
|
|
|
|
20250106,5760,5470,5920,5140,2468706,13827504340,00,0.00,N,2,290,
|
|
|
|
|
20241230,5470,5210,5530,5110,659018,3484123280,00,0.00,N,2,160,
|
|
|
|
|
20241223,5310,4425,5720,4425,2995551,15597662600,00,0.00,N,2,905,
|
|
|
|
|
20241216,4405,4680,4960,4285,1059368,4966546710,00,0.00,N,5,-190,
|
|
|
|
|
20241209,4595,4110,4640,3795,1475660,6183543360,00,0.00,N,2,300,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4295,4255,4830,4170,1319160,5860108850,00,0.00,N,2,80,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4215,5100,5350,4140,1802416,8443529520,00,0.00,N,5,-945,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5160,4635,5640,4295,4715778,23237710070,00,0.00,N,2,525,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4635,5780,5850,4460,2095725,10549792430,00,0.00,N,5,-1145,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5780,5940,6330,5720,889902,5371978700,00,0.00,N,5,-140,
|
|
|
|
|
20241028,5920,5740,6100,5400,1421043,8121358180,00,0.00,N,2,150,
|
|
|
|
|
20241021,5770,7110,7110,5730,1402014,8751657440,00,0.00,N,5,-1310,
|
|
|
|
|
20241014,7080,6050,7170,6050,1648735,11186505360,00,0.00,N,2,970,
|
|
|
|
|
20241007,6110,6000,6290,5900,459180,2833645210,00,0.00,N,2,160,
|
|
|
|
|
20240930,5950,6340,6350,5920,377049,2285882270,00,0.00,N,5,-390,
|
|
|
|
|
20240923,6340,5640,6400,5460,1074334,6450299520,00,0.00,N,2,830,
|
|
|
|
|
20240919,5510,5580,5790,5380,334890,1863969400,00,0.00,N,5,-80,
|
|
|
|
|
20240909,5590,5250,5980,5110,1791778,10018329620,00,0.00,N,2,190,
|
|
|
|
|
20240902,5400,6650,6650,5350,1525528,8918555010,00,0.00,N,5,-1220,
|
|
|
|
|
20240826,6620,6780,6820,6260,1116585,7269602880,00,0.00,N,5,-160,
|
|
|
|
|
20240819,6780,7140,7340,6640,1364815,9519185840,00,0.00,N,5,-360,
|
|
|
|
|
20240812,7140,7480,7560,6920,1402754,10075828760,00,0.00,N,5,-300,
|
|
|
|
|
20240805,7440,7500,7580,6410,1559863,11110827860,00,0.00,N,5,-400,
|
|
|
|
|
20240729,7840,8050,8320,7810,1082911,8698920840,00,0.00,N,5,-160,
|
|
|
|
|
20240722,8000,8970,8970,7870,2780289,22838653010,00,0.00,N,5,-1010,
|
|
|
|
|
20240715,9010,9200,9600,8850,2336485,21647394120,00,0.00,N,5,-200,
|
|
|
|
|
20240708,9210,9260,9650,8950,4274508,39857935600,00,0.00,N,2,80,
|
|
|
|
|
20240701,9130,9200,9560,8760,2928660,26745160810,00,0.00,N,2,60,
|
|
|
|
|
20240624,9070,8780,9290,8660,1803432,16061601700,00,0.00,N,2,270,
|
|
|
|
|
20240617,8800,9370,9560,8750,1911896,17404400030,00,0.00,N,5,-500,
|
|
|
|
|
20240610,9300,10070,10210,9070,3448581,32424918860,00,0.00,N,5,-760,
|
|
|
|
|
20240603,10060,10150,10360,9400,3065402,29989617650,00,0.00,N,5,-30,
|
|
|
|
|
20240527,10090,10460,10640,10010,3029202,31037140580,00,0.00,N,5,-420,
|
|
|
|
|
20240520,10510,10380,11740,10210,10205680,111077571390,00,0.00,N,2,330,
|
|
|
|
|
20240513,10180,8830,10900,8700,19518360,193783914590,00,0.00,N,2,1810,
|
|
|
|
|
20240507,8370,8650,9060,8330,955811,8347027710,00,0.00,N,5,-230,
|
|
|
|
|
20240429,8600,8580,8760,8490,423937,3652314510,00,0.00,N,2,100,
|
|
|
|
|
20240422,8500,8400,8850,8230,1649556,14069340640,00,0.00,N,2,460,
|
|
|
|
|
20240415,8040,8140,8140,7650,1274630,10063967770,00,0.00,N,5,-250,
|
|
|
|
|
20240408,8290,8800,8920,7950,1030419,8561146980,00,0.00,N,5,-480,
|
|
|
|
|
20240401,8770,8730,8940,8510,1121139,9789164310,00,0.00,N,5,-30,
|
|
|
|
|
20240325,8800,8910,9170,8750,1282048,11438955780,00,0.00,N,5,-90,
|
|
|
|
|
20240318,8890,9240,9360,8780,1541811,14029935220,00,0.00,N,5,-400,
|
|
|
|
|
20240311,9290,9420,10150,9120,4114518,39523943330,00,0.00,N,5,-50,
|
|
|
|
|
20240304,9340,9140,9940,8910,3465933,32453917170,00,0.00,N,2,210,
|
|
|
|
|
20240226,9130,9190,9310,8950,1170036,10639065200,00,0.00,N,5,-130,
|
|
|
|
|
20240219,9260,9780,9800,9060,3576825,33715914150,00,0.00,N,5,-950,
|
|
|
|
|
20240213,10210,9730,10920,9320,12543125,127504146800,00,0.00,N,2,390,
|
|
|
|
|
20240205,9820,8890,10550,8390,13221911,129301805870,00,0.00,N,2,1170,
|
|
|
|
|
20240129,8650,10500,10730,8450,4898882,45696507010,00,0.00,N,5,-1790,
|
|
|
|
|
20240122,10440,9050,11010,9000,16099329,166975649530,00,0.00,N,2,1550,
|
|
|
|
|
20240115,8890,8850,9060,8370,1255153,10935482210,00,0.00,N,2,50,
|
|
|
|
|
20240108,8840,9180,9350,8760,1479925,13405441610,00,0.00,N,5,-310,
|
|
|
|
|
20240102,9150,8940,9450,8940,2077269,19106485870,00,0.00,N,2,140,
|
|
|
|
|
20231226,9010,8610,9550,8450,6939822,63078214130,00,0.00,N,2,370,
|
|
|
|
|
20231218,8640,8300,8640,8090,1828338,15322214240,00,0.00,N,2,350,
|
|
|
|
|
20231211,8290,7900,8800,7810,3230597,27269149390,00,0.00,N,2,440,
|
|
|
|
|
20231204,7850,8050,8080,7590,999454,7827057600,00,0.00,N,5,-170,
|
|
|
|
|
20231127,8020,8280,8460,7920,1382957,11284448000,00,0.00,N,5,-260,
|
|
|
|
|
20231120,8280,7940,8670,7840,1836121,15488009000,00,0.00,N,2,340,
|
|
|
|
|
20231113,7940,8040,8260,7630,1216461,9793431640,00,0.00,N,5,-10,
|
|
|
|
|
20231106,7950,8700,8900,7500,2272767,18412820990,00,0.00,N,5,-890,
|
|
|
|
|
20231030,8840,8370,8890,7880,2323829,19589373610,00,0.00,N,2,500,
|
|
|
|
|
20231023,8340,8230,8700,8130,1599486,13444051960,00,0.00,N,2,150,
|
|
|
|
|
20231016,8190,7420,8730,7250,3080448,24989714260,00,0.00,N,2,600,
|
|
|
|
|
20231010,7590,6960,7920,6860,799906,5953131450,00,0.00,N,2,590,
|
|
|
|
|
20231004,7000,7880,7900,6860,601127,4388647960,00,0.00,N,5,-660,
|
|
|
|
|
20230925,7660,7600,7890,7460,417474,3203630060,00,0.00,N,2,40,
|
|
|
|
|
20230918,7620,7920,8270,7520,774265,6182727260,00,0.00,N,5,-300,
|
|
|
|
|
20230911,7920,8370,8560,7530,1177856,9292716360,00,0.00,N,5,-430,
|
|
|
|
|
20230904,8350,8330,8480,7950,731855,6021749400,00,0.00,N,2,60,
|
|
|
|
|
20230828,8290,7540,8560,7230,890642,7081671530,00,0.00,N,2,880,
|
|
|
|
|
20230821,7410,7850,7940,7260,652233,4895850970,00,0.00,N,5,-430,
|
|
|
|
|
20230814,7840,8340,8630,7650,842101,6822528970,00,0.00,N,5,-480,
|
|
|
|
|
20230807,8320,8470,8470,7840,819153,6660665980,00,0.00,N,2,20,
|
|
|
|
|
20230731,8300,7720,8820,7620,1652749,13683930290,00,0.00,N,2,600,
|
|
|
|
|
20230724,7700,8420,8420,7580,1372988,10886766830,00,0.00,N,5,-760,
|
|
|
|
|
20230717,8460,8090,8850,7880,2124785,17977436450,00,0.00,N,2,370,
|
|
|
|
|
20230710,8090,8640,8900,8050,1457012,12072769110,00,0.00,N,5,-690,
|
|
|
|
|
20230703,8780,8940,9550,8700,1102426,10053993490,00,0.00,N,5,-100,
|
|
|
|
|
20230626,8880,9100,9300,8830,822870,7443440530,00,0.00,N,5,-200,
|
|
|
|
|
20230619,9080,9940,9940,9010,1142055,10702690920,00,0.00,N,5,-780,
|
|
|
|
|
20230612,9860,9940,10230,9510,1495490,14796306140,00,0.00,N,5,-180,
|
|
|
|
|
20230605,10040,10200,10380,9890,1165657,11738505860,00,0.00,N,5,-110,
|
|
|
|
|
20230530,10150,10040,10340,9820,1682530,16964903490,00,0.00,N,2,110,
|
|
|
|
|
20230522,10040,10330,10460,9900,1730703,17465161380,00,0.00,N,5,-290,
|
|
|
|
|
20230515,10330,10080,11230,9750,4500305,47642890940,00,0.00,N,2,250,
|
|
|
|
|
20230508,10080,10400,10630,9950,1099725,11318421690,00,0.00,N,5,-290,
|
|
|
|
|
20230502,10370,10030,10450,9810,798950,8112859670,00,0.00,N,2,430,
|
|
|
|
|
20230424,9940,9820,10680,9600,2379736,24141684660,00,0.00,N,5,-60,
|
|
|
|
|
20230417,10000,9980,12270,9770,8093954,89372850680,00,0.00,N,2,40,
|
|
|
|
|
20230410,9960,10450,10490,9730,2355465,23655609060,00,0.00,N,5,-490,
|
|
|
|
|
20230403,10450,9940,10560,9770,2109481,21531959670,00,0.00,N,2,450,
|
|
|
|
|
20230327,10000,8640,11000,8350,10179742,100963812210,00,0.00,N,2,1500,
|
|
|
|
|
20230320,8500,8000,8690,7900,1957403,16303711390,00,0.00,N,2,500,
|
|
|
|
|
20230313,8000,7930,8080,7330,1516909,11668180460,00,0.00,N,3,0,
|
|
|
|
|
20230306,8000,8300,8730,7950,2391522,20067575500,00,0.00,N,5,-250,
|
|
|
|
|
20230227,8250,8070,8410,8000,992790,8138331120,00,0.00,N,2,130,
|
|
|
|
|
20230220,8120,7840,8820,7830,2599023,21652644040,00,0.00,N,2,220,
|
|
|
|
|
20230213,7900,7590,8310,7180,3962090,30915157580,00,0.00,N,2,40,
|
|
|
|
|
20230206,7860,7440,8300,7260,1415207,11029299540,00,0.00,N,2,410,
|
|
|
|
|
20230130,7450,7620,7940,7290,928632,7038433300,00,0.00,N,5,-180,
|
|
|
|
|
20230125,7630,7280,7810,7150,981853,7434727630,00,0.00,N,2,360,
|
|
|
|
|
20230116,7270,6970,7360,6940,775616,5577729210,00,0.00,N,2,280,
|
|
|
|
|
20230109,6990,6830,6990,6710,630269,4295280110,00,0.00,N,2,220,
|
|
|
|
|
20230102,6770,6200,6980,5980,1057371,6893593570,00,0.00,N,2,610,
|
|
|
|
|
20221226,6160,6360,6710,6100,656380,4246001180,00,0.00,N,5,-240,
|
|
|
|
|
20221219,6400,6930,7050,6280,830567,5501245910,00,0.00,N,5,-600,
|
|
|
|
|
20221212,7000,7280,7360,6850,676345,4780060950,00,0.00,N,5,-300,
|
|
|
|
|
20221205,7300,7370,7540,7030,766192,5566561880,00,0.00,N,5,-70,
|
|
|
|
|
20221128,7370,7290,7550,7050,1402206,10178539090,00,0.00,N,5,-10,
|
|
|
|
|
20221121,7380,6760,7540,6590,1890397,13540506430,00,0.00,N,2,640,
|
|
|
|
|
20221114,6740,6910,7460,6730,2017665,14286321120,00,0.00,N,5,-220,
|
|
|
|
|
20221107,6960,6800,7110,6740,1273468,8838956400,00,0.00,N,2,160,
|
|
|
|
|
20221031,6800,7850,7860,6790,1794819,12908339190,00,0.00,N,5,-930,
|
|
|
|
|
20221024,7730,8600,8720,7330,3658426,28813796620,00,0.00,N,5,-720,
|
|
|
|
|
20221017,8450,8670,8950,8010,3258236,27630823620,00,0.00,N,2,40,
|
|
|
|
|
20221011,8410,10550,10800,8030,7586458,69432043260,00,0.00,N,5,-2690,
|
|
|
|
|
20221007,11100,10000,12250,8200,5885821,62077175120,00,0.00,N,2,11100,
|
