2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,12200,12270,12540,12170,55710,685188270,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,12200,12340,12390,12110,65657,802675710,00,0.00,N,5,-120,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,12320,13210,13210,12030,133765,1684102720,00,0.00,N,5,-900,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,13220,13180,13450,13090,37980,502648530,00,0.00,N,2,30,
|
|
|
|
|
20241028,13190,13180,13530,13010,77966,1030487330,00,0.00,N,2,50,
|
|
|
|
|
20241021,13140,13680,13790,13000,80003,1063775980,00,0.00,N,5,-620,
|
|
|
|
|
20241014,13760,13570,13910,13390,107020,1458028450,00,0.00,N,2,190,
|
|
|
|
|
20241007,13570,13240,13610,13100,57913,773031620,00,0.00,N,2,350,
|
|
|
|
|
20240930,13220,13430,13460,13140,45492,602952420,00,0.00,N,5,-240,
|
|
|
|
|
20240923,13460,13390,13590,13390,57300,772137080,00,0.00,N,2,30,
|
|
|
|
|
20240919,13430,13330,13500,13310,31053,415466630,00,0.00,N,2,120,
|
|
|
|
|
20240909,13310,13060,13340,12920,39553,519291760,00,0.00,N,2,240,
|
|
|
|
|
20240902,13070,13680,13830,12970,96508,1286780770,00,0.00,N,5,-480,
|
|
|
|
|
20240826,13550,13840,13840,13410,101355,1375448110,00,0.00,N,5,-290,
|
|
|
|
|
20240819,13840,13840,14050,13670,122582,1694065580,00,0.00,N,5,-10,
|
|
|
|
|
20240812,13850,14060,14190,13770,101504,1417506360,00,0.00,N,5,-200,
|
|
|
|
|
20240805,14050,14120,14280,12910,229777,3153518510,00,0.00,N,5,-50,
|
|
|
|
|
20240729,14100,15480,15480,14090,265912,3886981610,00,0.00,N,5,-1270,
|
|
|
|
|
20240722,15370,15160,15480,14910,156949,2389281610,00,0.00,N,2,210,
|
|
|
|
|
20240715,15160,14890,15340,14670,175340,2643409590,00,0.00,N,2,270,
|
|
|
|
|
20240708,14890,14350,14990,14290,128872,1885507610,00,0.00,N,2,620,
|
|
|
|
|
20240701,14270,14500,14740,14160,155811,2242633290,00,0.00,N,5,-200,
|
|
|
|
|
20240624,14470,14210,15900,14040,686195,10300884070,00,0.00,N,2,270,
|
|
|
|
|
20240617,14200,14200,14350,14040,68344,966632260,00,0.00,N,3,0,
|
|
|
|
|
20240610,14200,14420,14480,14050,82092,1165955250,00,0.00,N,5,-210,
|
|
|
|
|
20240603,14410,14490,14700,14340,42820,621596770,00,0.00,N,5,-70,
|
|
|
|
|
20240527,14480,15050,15060,14250,85351,1251157310,00,0.00,N,5,-570,
|
|
|
|
|
20240520,15050,14480,15120,14410,165382,2455762360,00,0.00,N,2,590,
|
|
|
|
|
20240513,14460,14360,14500,14340,37671,543050030,00,0.00,N,2,100,
|
|
|
|
|
20240507,14360,14470,14490,14340,39328,566744560,00,0.00,N,5,-20,
|
|
|
|
|
20240429,14380,13800,14420,13760,91889,1300656240,00,0.00,N,2,550,
|
|
|
|
|
20240422,13830,13540,14340,13540,106084,1477223000,00,0.00,N,2,240,
|
|
|
|
|
20240415,13590,14130,14340,13460,138128,1898143950,00,0.00,N,5,-550,
|
|
|
|
|
20240408,14140,14430,14430,14000,49992,710323120,00,0.00,N,5,-220,
|
|
|
|
|
20240401,14360,14540,14640,14310,77832,1126251320,00,0.00,N,5,-180,
|
|
|
|
|
20240325,14540,14590,14680,14390,71681,1043330730,00,0.00,N,5,-20,
|
|
|
|
|
20240318,14560,14530,14620,14240,77427,1119795490,00,0.00,N,2,30,
|
|
|
|
|
20240311,14530,14320,14630,14300,101125,1461947100,00,0.00,N,2,230,
|
|
|
|
|
20240304,14300,14330,14460,14210,97413,1393704310,00,0.00,N,2,40,
|
|
|
|
|
20240226,14260,14930,15020,14250,150273,2184792050,00,0.00,N,5,-670,
|
|
|
|
|
20240219,14930,15070,15390,14910,112344,1704924720,00,0.00,N,5,-20,
|
|
|
|
|
20240213,14950,15100,15170,14700,93004,1391720840,00,0.00,N,5,-60,
|
|
|
|
|
20240205,15010,14960,15150,14770,82277,1229036230,00,0.00,N,2,110,
|
|
|
|
|
20240129,14900,14300,14970,14250,107092,1561755150,00,0.00,N,2,610,
|
|
|
|
|
20240122,14290,14400,14560,14060,99840,1428168650,00,0.00,N,5,-120,
|
|
|
|
|
20240115,14410,15080,15160,13650,137142,2006677740,00,0.00,N,5,-690,
|
|
|
|
|
20240108,15100,15210,15560,15000,191479,2921423180,00,0.00,N,5,-110,
|
|
|
|
|
20240102,15210,15060,15570,14500,214648,3289093020,00,0.00,N,2,170,
|
|
|
|
|
20231226,15040,14830,15070,14810,151074,2265417340,00,0.00,N,2,240,
|
|
|
|
|
20231218,14800,14470,14970,14470,165858,2456839230,00,0.00,N,2,240,
|
|
|
|
|
20231211,14560,14470,14770,14290,201128,2914634020,00,0.00,N,2,250,
|
|
|
|
|
20231204,14310,13990,15700,13920,852683,12725763960,00,0.00,N,2,430,
|
|
|
|
|
20231127,13880,14500,14700,13810,167022,2362407690,00,0.00,N,5,-600,
|
|
|
|
|
20231120,14480,14510,14840,14400,77006,1122354860,00,0.00,N,5,-30,
|
|
|
|
|
20231113,14510,14300,14580,13950,71866,1024027320,00,0.00,N,2,220,
|
|
|
|
|
20231106,14290,14390,14780,14210,109270,1582668110,00,0.00,N,5,-90,
|
|
|
|
|
20231030,14380,13500,14430,13400,125102,1765081830,00,0.00,N,2,880,
|
|
|
|
|
20231023,13500,13290,13750,13100,62228,834610190,00,0.00,N,2,290,
|
|
|
|
|
20231016,13210,13540,13630,13000,151822,2013010110,00,0.00,N,5,-390,
|
|
|
|
|
20231010,13600,13750,13860,13250,92977,1261114220,00,0.00,N,5,-170,
|
|
|
|
|
20231004,13770,13910,13920,13370,68180,934288590,00,0.00,N,5,-150,
|
|
|
|
|
20230925,13920,13660,13950,13460,95425,1309204960,00,0.00,N,2,100,
|
|
|
|
|
20230918,13820,14590,14600,13660,145285,2048083260,00,0.00,N,5,-770,
|
|
|
|
|
20230911,14590,14380,14860,14290,228494,3325154630,00,0.00,N,2,240,
|
|
|
|
|
20230904,14350,14250,14470,13790,304883,4278119480,00,0.00,N,3,0,
|
|
|
|
|
20230828,14350,14840,15050,14300,246454,3620745200,00,0.00,N,5,-490,
|
|
|
|
|
20230821,14840,15790,16230,14500,660560,9979465920,00,0.00,N,5,-140,
|
|
|
|
|
20230814,14980,15200,15500,14540,378925,5702709330,00,0.00,N,5,-160,
|
|
|
|
|
20230807,15140,14950,16150,14150,1284239,19415362900,00,0.00,N,2,420,
|
|
|
|
|
20230731,14720,13610,15000,12980,691814,9778940980,00,0.00,N,2,1150,
|
|
|
|
|
20230724,13570,14000,14000,12410,601620,7935327350,00,0.00,N,5,-370,
|
|
|
|
|
20230717,13940,13790,14030,13470,280032,3830046790,00,0.00,N,2,150,
|
|
|
|
|
20230710,13790,13890,13990,13660,140781,1945852630,00,0.00,N,5,-100,
|
|
|
|
|
20230703,13890,14690,14830,13790,158275,2253216950,00,0.00,N,5,-800,
|
|
|
|
|
20230626,14690,14650,15000,14570,93530,1374215650,00,0.00,N,2,40,
|
|
|
|
|
20230619,14650,15300,15350,14580,108024,1614380850,00,0.00,N,5,-650,
|
|
|
|
|
20230612,15300,15950,15950,14770,210990,3247617320,00,0.00,N,5,-650,
|
|
|
|
|
20230605,15950,15940,15980,15850,52873,841687350,00,0.00,N,2,40,
|
|
|
|
|
20230530,15910,16000,16080,15860,85627,1367973210,00,0.00,N,5,-90,
|
|
|
|
|
20230522,16000,16180,16210,15910,83343,1336592610,00,0.00,N,5,-120,
|
|
|
|
|
20230515,16120,16240,16260,16060,64484,1040515710,00,0.00,N,5,-120,
|
|
|
|
|
20230508,16240,16240,16340,16110,37760,612191580,00,0.00,N,5,-10,
|
|
|
|
|
20230502,16250,16170,16300,16150,24873,403703160,00,0.00,N,2,80,
|
|
|
|
|
20230424,16170,16400,16400,16070,56427,915229230,00,0.00,N,5,-230,
|
|
|
|
|
20230417,16400,16620,16640,16300,64334,1060075240,00,0.00,N,5,-200,
|
|
|
|
|
20230410,16600,16480,16640,16310,65039,1074440090,00,0.00,N,2,120,
|
|
|
|
|
20230403,16480,16340,16650,16250,87165,1435636180,00,0.00,N,2,140,
|
|
|
|
|
20230327,16340,16450,16450,16170,77332,1255928640,00,0.00,N,5,-80,
|
|
|
|
|
20230320,16420,16650,16740,16310,92995,1533824360,00,0.00,N,5,-260,
|
|
|
|
|
20230313,16680,16810,17050,16210,177275,2947540370,00,0.00,N,5,-320,
|
|
|
|
|
20230306,17000,17010,17150,16850,60723,1032158660,00,0.00,N,2,20,
|
|
|
|
|
20230227,16980,17200,17220,16820,77175,1312222440,00,0.00,N,5,-220,
|
|
|
|
|
20230220,17200,16740,17280,16710,83018,1420213520,00,0.00,N,2,360,
|
|
|
|
|
20230213,16840,17320,17380,16790,97909,1670741170,00,0.00,N,5,-520,
|
|
|
|
|
20230206,17360,17460,17460,17230,54355,942670620,00,0.00,N,5,-100,
|
|
|
|
|
20230130,17460,17520,17530,17390,58663,1024208300,00,0.00,N,5,-40,
|
|
|
|
|
20230125,17500,17450,17500,17340,31193,543561850,00,0.00,N,2,150,
|
|
|
|
|
20230116,17350,17550,17550,17200,58229,1009391100,00,0.00,N,5,-200,
|
|
|
|
|
20230109,17550,17550,17650,17450,49505,867251150,00,0.00,N,2,50,
|
|
|
|
|
20230102,17500,17600,17650,17350,288748,5042684500,00,0.00,N,5,-100,
|
|
|
|
|
20221226,17600,17650,17650,17350,115994,2027009550,00,0.00,N,2,50,
|
|
|
|
|
20221219,17550,17800,17800,17100,179391,3134677200,00,0.00,N,5,-300,
|
|
|
|
|
20221212,17850,17600,18150,17550,208181,3713772500,00,0.00,N,2,250,
|
|
|
|
|
20221205,17600,17650,17700,17450,74399,1309151800,00,0.00,N,5,-50,
|
|
|
|
|
20221128,17650,17600,17650,17400,59374,1042527800,00,0.00,N,2,50,
|
|
|
|
|
20221121,17600,17600,17600,17400,37345,654430800,00,0.00,N,3,0,
|
|
|
|
|
20221114,17600,17650,17700,17300,61816,1082468450,00,0.00,N,5,-100,
|
|
|
|
|
20221107,17700,17350,17700,17100,79984,1389074050,00,0.00,N,2,350,
|
|
|
|
|
20221031,17350,17350,17350,17100,64688,1115079650,00,0.00,N,2,50,
|
|
|
|
|
20221024,17300,17250,17300,17000,45846,788027850,00,0.00,N,2,100,
|
|
|
|
|
20221017,17200,17100,17500,17000,102801,1775209650,00,0.00,N,2,50,
|
|
|
|
|
20221011,17150,17000,17150,16800,92239,1567474600,00,0.00,N,2,50,
|
|
|
|
|
20221004,17100,16750,17100,16750,71684,1214880050,00,0.00,N,2,350,
|
|
|
|
|
20220926,16750,16950,17050,16350,261570,4409816650,00,0.00,N,5,-300,
|
|
|
|
|
20220919,17050,17000,17200,16750,136812,2324116500,00,0.00,N,2,100,
|
|
|
|
|
20220913,16950,16950,17050,16700,75067,1266469300,00,0.00,N,2,50,
|
|
|
|
|
20220905,16900,17050,17050,16700,105472,1785202650,00,0.00,N,5,-150,
|
|
|
|
|
20220829,17050,16850,17150,16850,75470,1282915750,00,0.00,N,5,-100,
|
|
|
|
|
20220822,17150,17100,17250,17050,87501,1497683800,00,0.00,N,3,0,
|
|
|
|
|
20220816,17150,17100,17250,17050,106263,1817999950,00,0.00,N,3,0,
|
|
|
|
|
20220808,17150,17050,17250,16950,109298,1867432000,00,0.00,N,5,-50,
|
|
|
|
|
20220801,17200,17100,17250,16950,63815,1090771050,00,0.00,N,2,50,
|
|
|
|
|
20220725,17150,17000,17200,16850,55368,942977700,00,0.00,N,2,150,
|
|
|
|
|
20220718,17000,16900,17150,16550,106352,1788829250,00,0.00,N,2,150,
|
|
|
|
|
20220711,16850,16800,17000,16450,100204,1672958950,00,0.00,N,2,100,
|
|
|
|
|
20220704,16750,16150,16900,15800,70269,1146428400,00,0.00,N,2,600,
|
|
|
|
|
20220627,16150,16250,16250,15800,65992,1059648350,00,0.00,N,3,0,
|
|
|
|
|
20220620,16150,16750,16750,15650,146214,2354431000,00,0.00,N,5,-550,
|
|
|
|
|
20220613,16700,17250,17250,16350,215953,3615327400,00,0.00,N,5,-650,
|
|
|
|
|
20220607,17350,17500,17550,17150,44263,767503750,00,0.00,N,5,-150,
|
|
|
|
|
20220530,17500,16950,17500,16950,48689,842017250,00,0.00,N,2,550,
|
|
|
|
|
20220523,16950,17100,17200,16800,63089,1067793000,00,0.00,N,5,-200,
|
|
|
|
|
20220516,17150,17000,17200,16650,87510,1481750800,00,0.00,N,2,150,
|
|
|
|
|
20220509,17000,17850,17850,16700,138665,2375645300,00,0.00,N,5,-750,
|
|
|
|
|
20220502,17750,18150,18250,17700,74936,1348419100,00,0.00,N,5,-400,
|
|
|
|
|
20220425,18150,17900,18300,17550,141603,2553688750,00,0.00,N,2,200,
|
|
|
|
|
20220418,17950,17750,18050,17650,146953,2617275050,00,0.00,N,2,100,
|
|
|
|
|
20220411,17850,18050,18050,17600,182173,3249076300,00,0.00,N,5,-100,
|
|
|
|
|
20220404,17950,18050,19450,17750,615945,11411071200,00,0.00,N,5,-50,
|
|
|
|
|
20220328,18000,18300,18350,17900,96869,1751407100,00,0.00,N,5,-250,
|
|
|
|
|
20220321,18250,18050,18300,17750,114846,2062679200,00,0.00,N,2,250,
|
|
|
|
|
20220314,18000,17450,18000,17300,151757,2683379550,00,0.00,N,2,550,
|
|
|
|
|
20220307,17450,17200,17600,17150,129641,2254608350,00,0.00,N,2,50,
|
|
|
|
|
20220228,17400,16500,19150,16500,641843,11432389000,00,0.00,N,2,800,
|
|
|
|
|
20220221,16600,16400,16650,16200,91123,1497120900,00,0.00,N,3,0,
|
|
|
|
|
20220214,16600,16800,16850,16350,119935,1988813300,00,0.00,N,5,-300,
|
|
|
|
|
20220207,16900,16750,17050,16350,104530,1747073700,00,0.00,N,2,100,
|
|
|
|
|
20220203,16800,16650,16800,16550,36374,607127650,00,0.00,N,2,250,
|
|
|
|
|
20220124,16550,17050,17150,15950,155534,2572769850,00,0.00,N,5,-650,
|
|
|
|
|
20220117,17200,17700,17700,17000,105610,1818774450,00,0.00,N,5,-500,
|
|
|
|
|
20220110,17700,17800,17850,17350,104267,1827832850,00,0.00,N,5,-100,
|
|
|
|
|
20220103,17800,17900,17950,17550,105939,1880534000,00,0.00,N,3,0,
|
|
|
|
|
20211227,17800,17200,17800,17000,179319,3125285100,00,0.00,N,2,550,
|
|
|
|
|
20211220,17250,17600,18000,17000,214976,3734347000,00,0.00,N,5,-400,
|
|
|
|
|
20211213,17650,17300,17750,16900,120668,2096420450,00,0.00,N,2,550,
|
|
|
|
|
20211206,17100,17000,17600,17000,139417,2409011250,00,0.00,N,5,-100,
|
|
|
|
|
20211129,17200,16850,17300,16350,174009,2929475450,00,0.00,N,3,0,
|
|
|
|
|
20211122,17200,17350,17600,17100,121403,2108241450,00,0.00,N,5,-100,
|
|
|
|
|
20211115,17300,17500,17850,17050,132276,2300909600,00,0.00,N,5,-200,
|
|
|
|
|
20211108,17500,17500,17650,16850,159345,2748447450,00,0.00,N,5,-150,
|
|
|
|
|
20211101,17650,18000,18200,17500,124580,2226606450,00,0.00,N,5,-300,
|
|
|
|
|
20211025,17950,18300,18500,17900,103631,1883319300,00,0.00,N,5,-550,
|
|
|
|
|
20211018,18500,18350,18600,18050,116031,2126783800,00,0.00,N,2,100,
|
|
|
|
|
20211012,18400,17750,18500,17400,117324,2100116650,00,0.00,N,2,650,
|
|
|
|
|
20211005,17750,18000,18250,17250,156069,2754092700,00,0.00,N,5,-500,
|
|
|
|
|
20210927,18250,19250,19250,18000,165719,3085834250,00,0.00,N,5,-850,
|
|
|
|
|
20210923,19100,19400,19450,19000,95834,1836455400,00,0.00,N,5,-450,
|
|
|
|
|
20210913,19550,19700,19850,19350,143177,2797642200,00,0.00,N,5,-150,
|
|
|
|
|
20210906,19700,20450,20450,19400,173556,3447555200,00,0.00,N,5,-700,
|
|
|
|
|
20210830,20400,19400,20500,19200,281211,5573249000,00,0.00,N,2,1000,
|
|
|
|
|
20210823,19400,19250,19850,18900,231864,4502940550,00,0.00,N,2,300,
|
|
|
|
|
20210817,19100,20050,20800,18900,458441,9197851550,00,0.00,N,5,-950,
|
|
|
|
|
20210809,20050,20950,20950,19600,433249,8772413800,00,0.00,N,5,-1000,
|
|
|
|
|
20210802,21050,21400,21550,20550,388011,8111127350,00,0.00,N,5,-350,
|
|
|
|
|
20210726,21400,21800,21850,21000,264091,5664344500,00,0.00,N,5,-300,
|
|
|
|
|
20210719,21700,22200,22250,21400,240818,5252628350,00,0.00,N,5,-600,
|
|
|
|
|
20210712,22300,22400,22650,21700,349902,7704141800,00,0.00,N,2,150,
|