2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,142,6920,6920,142,11899693,2405864605,00,0.00,N,5,-6778,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241209,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241007,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240930,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240122,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240115,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240108,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240102,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231226,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231218,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231211,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231204,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230904,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230515,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230508,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230502,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230424,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230417,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230410,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230403,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230327,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230320,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230313,6920,6920,6920,6920,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230306,6920,15511,16011,6784,12130263,123124414111,00,0.00,N,5,-13920,
|
|
|
|
|
20230227,20840,20840,20840,20840,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230220,20840,20840,20840,20840,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230213,20840,22591,23116,20289,1380687,29715269775,00,0.00,N,5,-1726,
|
|
|
|
|
20230206,22566,22341,24968,21815,7225517,169321807925,00,0.00,N,2,1126,
|
|
|
|
|
20230130,21440,40729,43381,21340,17308127,510550208280,00,0.00,N,5,-36702,
|
|
|
|
|
20230125,58142,63045,63045,55940,276043,16290271890,00,0.00,N,5,-4153,
|
|
|
|
|
20230116,62295,60043,64046,57791,509280,31406282900,00,0.00,N,2,3753,
|
|
|
|
|
20230109,58542,58542,60793,53788,457082,26516716100,00,0.00,N,3,0,
|
|
|
|
|
20230102,58542,57541,60293,53288,429232,24526309450,00,0.00,N,2,1251,
|
|
|
|
|
20221226,57291,50286,58542,49485,754514,40544145220,00,0.00,N,2,7556,
|
|
|
|
|
20221219,49735,53788,56791,47634,383114,19983127160,00,0.00,N,5,-5054,
|
|
|
|
|
20221212,54789,51036,59292,51036,399546,22259903150,00,0.00,N,2,3753,
|
|
|
|
|
20221205,51036,45632,51036,43031,143386,6777128170,00,0.00,N,2,5454,
|
|
|
|
|
20221128,45582,44882,46933,43681,95966,4326822710,00,0.00,N,2,550,
|
|
|
|
|
20221121,45032,45532,45532,43831,58005,2596446500,00,0.00,N,5,-801,
|
|
|
|
|
20221114,45833,45983,51537,45232,193684,9202506230,00,0.00,N,2,50,
|
|
|
|
|
20221107,45783,47634,47884,45332,104073,4830184130,00,0.00,N,5,-1851,
|
|
|
|
|
20221031,47634,50036,50786,47033,70839,3485200750,00,0.00,N,5,-2402,
|
|
|
|
|
20221024,50036,43031,51537,42430,203713,9878368870,00,0.00,N,2,7306,
|
|
|
|
|
20221017,42730,41580,44432,41279,122251,5218123930,00,0.00,N,5,-150,
|
|
|
|
|
20221011,42880,47334,47984,40929,243452,10723738700,00,0.00,N,5,-5755,
|
|
|
|
|
20221004,48635,47634,48685,46833,70658,3389611050,00,0.00,N,2,1551,
|
|
|
|
|
20220926,47084,48785,49785,45532,148086,7025991780,00,0.00,N,5,-3202,
|
|
|
|
|
20220919,50286,55289,58292,49285,298442,15946644400,00,0.00,N,5,-4753,
|
|
|
|
|
20220913,55039,57791,61794,54289,202878,11885048850,00,0.00,N,5,-2502,
|
|
|
|
|
20220905,57541,56040,57541,53288,187065,10373268150,00,0.00,N,2,250,
|
|
|
|
|
20220829,57291,58542,62295,55039,252966,14940419500,00,0.00,N,5,-3753,
|
|
|
|
|
20220822,61044,72552,73553,58292,557450,36847480200,00,0.00,N,5,-12258,
|
|
|
|
|
20220816,73302,67798,75304,66047,329313,23474809350,00,0.00,N,2,4753,
|
|
|
|
|
20220808,68549,67798,70801,63295,410064,27803761450,00,0.00,N,2,2502,
|
|
|
|
|
20220801,66047,58041,69800,57541,646967,41025057100,00,0.00,N,2,8006,
|
|
|
|
|
20220725,58041,49886,58542,48835,487165,26337716820,00,0.00,N,2,8005,
|
|
|
|
|
20220718,10000,9480,10400,9390,1919652,19059690190,00,0.00,N,2,520,
|
|
|
|
|
20220711,9480,9100,9590,8800,639504,5864290170,00,0.00,N,2,400,
|
|
|
|
|
20220704,9080,9150,9210,8820,470303,4237424170,00,0.00,N,5,-70,
|
|
|
|
|
20220627,9150,9580,9880,9000,702571,6574199270,00,0.00,N,5,-430,
|
|
|
|
|
20220620,9580,9630,9880,8900,588282,5514200450,00,0.00,N,5,-40,
|
|
|
|
|
20220613,9620,9650,9870,9110,645256,6092087370,00,0.00,N,5,-100,
|
|
|
|
|
20220607,9720,10150,10350,9540,738197,7329579800,00,0.00,N,5,-480,
|
|
|
|
|
20220530,10200,9270,10650,9160,1656281,16381031370,00,0.00,N,2,850,
|
|
|
|
|
20220523,9350,8810,9670,8550,818550,7491283710,00,0.00,N,2,560,
|
|
|
|
|
20220516,8790,8780,10300,8510,2115399,19634636860,00,0.00,N,5,-30,
|
|
|
|
|
20220509,8820,9010,9200,8740,436969,3903408930,00,0.00,N,5,-210,
|
|
|
|
|
20220502,9030,9270,9320,8890,338795,3083260540,00,0.00,N,5,-400,
|
|
|
|
|
20220425,9430,9150,9510,8690,655900,5908152440,00,0.00,N,2,200,
|
|
|
|
|
20220418,9230,9200,9340,8990,489019,4477034570,00,0.00,N,5,-90,
|
|
|
|
|
20220411,9320,8530,9340,8290,1306190,11639241100,00,0.00,N,2,730,
|
|
|
|
|
20220404,8590,8210,8970,8210,1125933,9640062750,00,0.00,N,2,310,
|
|
|
|
|
20220328,8280,8240,8290,8150,890132,7302376950,00,0.00,N,5,-50,
|
|
|
|
|
20220321,8330,8540,8540,8140,1255889,10434513080,00,0.00,N,5,-210,
|
|
|
|
|
20220314,8540,8970,8970,8450,761778,6535118000,00,0.00,N,5,-440,
|
|
|
|
|
20220307,8980,9000,9030,8760,265369,2365479290,00,0.00,N,5,-50,
|
|
|
|
|
20220228,9030,9000,9250,8650,625561,5608454900,00,0.00,N,2,40,
|
|
|
|
|
20220221,8990,8900,9170,8840,438911,3942021240,00,0.00,N,5,-10,
|
|
|
|
|
20220214,9000,9140,9160,8720,974171,8699606680,00,0.00,N,5,-280,
|
|
|
|
|
20220207,9280,9540,9610,9100,731944,6828917600,00,0.00,N,5,-280,
|
|
|
|
|
20220203,9560,9560,9650,9370,345665,3284427960,00,0.00,N,2,120,
|
|
|
|
|
20220124,9440,9930,10400,8690,1769609,16658609710,00,0.00,N,5,-540,
|
|
|
|
|
20220117,9980,9990,10000,9860,562813,5599300260,00,0.00,N,5,-70,
|
|
|
|
|
20220110,10050,10200,10250,9910,1019910,10210317680,00,0.00,N,5,-150,
|
|
|
|
|
20220103,10200,11500,12400,10050,2744194,29736871400,00,0.00,N,5,-1300,
|
|
|
|
|
20211227,11500,10350,11750,9910,3649135,39237782350,00,0.00,N,2,1200,
|
|
|
|
|
20211220,10300,10600,10650,9700,1546216,15606255490,00,0.00,N,5,-300,
|
|
|
|
|
20211213,10600,11350,11450,10150,1016388,10909916450,00,0.00,N,5,-550,
|
|
|
|
|
20211206,11150,11000,11650,10400,1098909,11990424900,00,0.00,N,2,200,
|
|
|
|
|
20211129,10950,11250,12500,10700,2441760,28516386150,00,0.00,N,5,-300,
|
|
|
|
|
20211122,11250,11850,11850,11050,1095290,12438859200,00,0.00,N,5,-600,
|
|
|
|
|
20211115,11850,11900,11950,11150,1278766,14817620950,00,0.00,N,5,-150,
|
|
|
|
|
20211108,12000,12600,12900,11250,1583884,19237448900,00,0.00,N,5,-850,
|
|
|
|
|
20211101,12850,12450,13450,12350,3217630,41952612000,00,0.00,N,2,450,
|
|
|
|
|
20211025,12400,12100,12650,11700,1450427,17558031850,00,0.00,N,2,400,
|
|
|
|
|
20211018,12000,12250,13000,11750,2231997,27472366700,00,0.00,N,5,-100,
|
|
|
|
|
20211012,12100,12550,13250,11700,2788970,34893295300,00,0.00,N,5,-700,
|
|
|
|
|
20211005,12800,12300,13100,11350,4413221,55120404850,00,0.00,N,2,600,
|
|
|
|
|
20210927,12200,12000,12700,11000,2363430,28217574550,00,0.00,N,2,100,
|
|
|
|
|
20210923,12100,12500,12600,11800,484514,5935683600,00,0.00,N,5,-550,
|
|
|
|
|
20210913,12650,12950,13300,12150,2524193,32088379750,00,0.00,N,5,-300,
|
|
|
|
|
20210906,12950,12550,13400,11800,2279689,28805718650,00,0.00,N,2,300,
|
|
|
|
|
20210830,12650,13700,13800,12050,5038245,64162550700,00,0.00,N,5,-950,
|
|
|
|
|
20210823,13600,10200,13600,10050,6056899,74133249000,00,0.00,N,2,3400,
|
|
|
|
|
20210817,10200,10150,10250,9860,749602,7542541550,00,0.00,N,2,50,
|
|
|
|
|
20210809,10150,10400,10400,9920,922947,9327804150,00,0.00,N,5,-250,
|
|
|
|
|
20210802,10400,10250,10550,10100,379761,3906689100,00,0.00,N,2,150,
|
|
|
|
|
20210726,10250,10750,10750,10200,610078,6338022500,00,0.00,N,5,-350,
|
|
|
|
|
20210719,10600,11100,11300,10600,912234,9918596150,00,0.00,N,5,-600,
|
|
|
|
|
20210712,11200,10600,11550,10450,1891832,21063061650,00,0.00,N,2,500,
|
