2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,41000,45250,46150,39650,140563,5847613000,00,0.00,N,5,-3850,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,44850,46050,48000,44500,75365,3482902300,00,0.00,N,5,-1650,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,46500,41300,46900,41000,88338,3890232100,00,0.00,N,2,4500,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,42000,52500,53500,39750,245226,11226532700,00,0.00,N,5,-11100,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,53100,55000,57300,52200,108565,5985828400,00,0.00,N,5,-1500,
|
|
|
|
|
20241028,54600,52500,55400,52200,75750,4095872500,00,0.00,N,2,1600,
|
|
|
|
|
20241021,53000,53700,54800,51500,82390,4351332500,00,0.00,N,5,-1100,
|
|
|
|
|
20241014,54100,58000,58600,53700,78712,4388963400,00,0.00,N,5,-4000,
|
|
|
|
|
20241007,58100,58100,60900,57700,96205,5729904800,00,0.00,N,5,-200,
|
|
|
|
|
20240930,58300,59600,60900,57200,108181,6400596900,00,0.00,N,2,300,
|
|
|
|
|
20240923,58000,51900,58500,51900,138332,7833009000,00,0.00,N,2,5400,
|
|
|
|
|
20240919,52600,53800,54800,52000,59720,3183321200,00,0.00,N,5,-700,
|
|
|
|
|
20240909,53300,52900,54400,51000,119470,6299626500,00,0.00,N,2,400,
|
|
|
|
|
20240902,52900,55200,58800,52800,150051,8473277400,00,0.00,N,5,-2900,
|
|
|
|
|
20240826,55800,54700,56200,53000,73430,4016142400,00,0.00,N,2,1200,
|
|
|
|
|
20240819,54600,55500,56500,52200,133945,7271880300,00,0.00,N,5,-900,
|
|
|
|
|
20240812,55500,54800,57600,54200,91783,5109353500,00,0.00,N,2,100,
|
|
|
|
|
20240805,55400,59900,60500,50800,240734,13409791300,00,0.00,N,5,-5600,
|
|
|
|
|
20240729,61000,62700,63200,60200,119749,7380123000,00,0.00,N,5,-1500,
|
|
|
|
|
20240722,62500,69500,69500,59800,241241,15431198000,00,0.00,N,5,-7000,
|
|
|
|
|
20240715,69500,73300,73300,68300,211751,14879090300,00,0.00,N,5,-3600,
|
|
|
|
|
20240708,73100,76000,83400,73000,342009,26063959900,00,0.00,N,5,-2700,
|
|
|
|
|
20240701,75800,75600,78100,75200,88918,6802318100,00,0.00,N,5,-300,
|
|
|
|
|
20240624,76100,78200,79800,75600,87207,6674445000,00,0.00,N,5,-2200,
|
|
|
|
|
20240617,78300,80500,81300,78000,94172,7476587500,00,0.00,N,5,-2200,
|
|
|
|
|
20240610,80500,82900,86800,80500,194344,16260869500,00,0.00,N,5,-3800,
|
|
|
|
|
20240603,84300,81000,85800,80600,152293,12756004000,00,0.00,N,2,3000,
|
|
|
|
|
20240527,81300,79500,82400,78300,120857,9713666000,00,0.00,N,2,1100,
|
|
|
|
|
20240520,80200,82500,83000,78000,134811,10851298800,00,0.00,N,5,-2000,
|
|
|
|
|
20240513,82200,80100,90000,79500,302910,25872187300,00,0.00,N,2,600,
|
|
|
|
|
20240507,81600,82500,83800,80500,97990,8046072300,00,0.00,N,2,100,
|
|
|
|
|
20240429,81500,78000,82100,77500,96594,7731715200,00,0.00,N,2,3500,
|
|
|
|
|
20240422,78000,76900,79500,76500,92100,7146497100,00,0.00,N,2,1800,
|
|
|
|
|
20240415,76200,76500,77000,72600,182912,13603342400,00,0.00,N,5,-1300,
|
|
|
|
|
20240408,77500,83700,84500,77400,233256,18506423600,00,0.00,N,5,-7000,
|
|
|
|
|
20240401,84500,90800,91600,84400,234637,20576194000,00,0.00,N,5,-5800,
|
|
|
|
|
20240325,90300,92500,94900,90300,195333,18011309400,00,0.00,N,5,-2200,
|
|
|
|
|
20240318,92500,91700,94000,91700,123973,11525290500,00,0.00,N,2,900,
|
|
|
|
|
20240311,91600,92800,95500,91500,158412,14773697900,00,0.00,N,5,-1300,
|
|
|
|
|
20240304,92900,97100,99700,91400,234425,22234328800,00,0.00,N,5,-5100,
|
|
|
|
|
20240226,98000,92600,99700,90700,326156,31453088000,00,0.00,N,2,4700,
|
|
|
|
|
20240219,93300,95700,98400,92600,189003,18012448800,00,0.00,N,5,-2400,
|
|
|
|
|
20240213,95700,92100,96500,90100,173766,16221854100,00,0.00,N,2,4000,
|
|
|
|
|
20240205,91700,92000,92800,89000,100801,9149992300,00,0.00,N,5,-1200,
|
|
|
|
|
20240129,92900,92600,92900,87500,165646,14960118300,00,0.00,N,2,1100,
|
|
|
|
|
20240122,91800,100400,100600,87900,252597,23590144900,00,0.00,N,5,-7200,
|
|
|
|
|
20240115,99000,102100,102700,96400,210440,20815492100,00,0.00,N,5,-2900,
|
|
|
|
|
20240108,101900,108200,108200,101500,215119,22399914100,00,0.00,N,5,-5200,
|
|
|
|
|
20240102,107100,109100,109100,102400,252145,26540906000,00,0.00,N,5,-2000,
|
|
|
|
|
20231226,109100,111600,113800,107600,149327,16351625400,00,0.00,N,5,-1000,
|
|
|
|
|
20231218,110100,107000,115300,107000,604059,67185875800,00,0.00,N,2,4500,
|
|
|
|
|
20231211,105600,100900,113900,98800,897875,96779338600,00,0.00,N,2,5200,
|
|
|
|
|
20231204,100400,102000,104000,99000,196636,19765805400,00,0.00,N,5,-600,
|
|
|
|
|
20231127,101000,99900,105200,98700,316392,32023701700,00,0.00,N,2,1300,
|
|
|
|
|
20231120,99700,99700,101500,99100,162400,16308372800,00,0.00,N,2,700,
|
|
|
|
|
20231113,99000,100000,102900,97200,223019,22269168900,00,0.00,N,5,-600,
|
|
|
|
|
20231106,99600,103600,109400,99500,435226,45857557000,00,0.00,N,2,100,
|
|
|
|
|
20231030,99500,98000,101300,94200,235247,23031475800,00,0.00,N,2,1400,
|
|
|
|
|
20231023,98100,99500,104500,95000,321596,31795309400,00,0.00,N,5,-2000,
|
|
|
|
|
20231016,100100,104400,105200,96700,221233,22378941700,00,0.00,N,5,-4500,
|
|
|
|
|
20231010,104600,102400,108000,101400,186869,19668699700,00,0.00,N,2,2500,
|
|
|
|
|
20231004,102100,110000,110100,102000,210379,22102286900,00,0.00,N,5,-9700,
|
|
|
|
|
20230925,111800,110000,116700,105600,142555,15604073700,00,0.00,N,2,700,
|
|
|
|
|
20230918,111100,115700,117800,108500,271335,30861091200,00,0.00,N,5,-5900,
|
|
|
|
|
20230911,117000,125000,125500,113500,436462,51392288600,00,0.00,N,5,-8000,
|
|
|
|
|
20230904,125000,124700,128900,123300,241625,30379600500,00,0.00,N,2,300,
|
|
|
|
|
20230828,124700,129000,130900,124400,247684,31591264100,00,0.00,N,5,-2600,
|
|
|
|
|
20230821,127300,120000,129400,120000,315705,39896222300,00,0.00,N,2,6900,
|
|
|
|
|
20230814,120400,130500,131200,119400,403911,50179971600,00,0.00,N,5,-10000,
|
|
|
|
|
20230807,130400,132500,136500,127800,480191,62940001700,00,0.00,N,5,-3900,
|
|
|
|
|
20230731,134300,138500,143100,133200,627931,86868546100,00,0.00,N,5,-4200,
|
|
|
|
|
20230724,138500,147100,162300,132300,3214996,479884297000,00,0.00,N,5,-7200,
|
|
|
|
|
20230717,145700,127900,153800,125600,2795551,401221443000,00,0.00,N,2,16800,
|
|
|
|
|
20230710,128900,130800,134200,126000,456341,59569460500,00,0.00,N,5,-2700,
|
|
|
|
|
20230703,131600,135700,138000,131500,463162,62520584200,00,0.00,N,5,-3400,
|
|
|
|
|
20230626,135000,142000,143100,132100,439877,60445658600,00,0.00,N,5,-7400,
|
|
|
|
|
20230619,142400,148800,153000,141100,615000,90175022500,00,0.00,N,5,-4300,
|
|
|
|
|
20230612,146700,148000,155600,144500,1327860,200915045600,00,0.00,N,2,700,
|
|
|
|
|
20230605,146000,144900,148900,142600,725228,105517932900,00,0.00,N,2,2400,
|
|
|
|
|
20230530,143600,137500,144400,135600,356205,50315165800,00,0.00,N,2,7000,
|
|
|
|
|
20230522,136600,143000,145500,136300,485393,68786038000,00,0.00,N,5,-6200,
|
|
|
|
|
20230515,142800,135800,145100,131500,791161,110898514300,00,0.00,N,2,6800,
|
|
|
|
|
20230508,136000,140900,142000,132900,416740,57108314400,00,0.00,N,5,-4500,
|
|
|
|
|
20230502,140500,136700,141700,133300,322124,44373886900,00,0.00,N,2,4100,
|
|
|
|
|
20230424,136400,142200,147800,134300,947488,131945195600,00,0.00,N,5,-4800,
|
|
|
|
|
20230417,141200,150900,152700,139100,1134713,166773854200,00,0.00,N,5,-10400,
|
|
|
|
|
20230410,151600,161300,164500,146900,1717942,269186773700,00,0.00,N,5,-9900,
|
|
|
|
|
20230403,161500,161300,171500,158300,2372834,392998369300,00,0.00,N,2,1300,
|
|
|
|
|
20230327,160200,166700,173500,156500,2048414,338630775000,00,0.00,N,5,-2500,
|
|
|
|
|
20230320,162700,152900,173000,151100,2940563,485203831200,00,0.00,N,2,2300,
|
|
|
|
|
20230313,160400,160100,180100,159200,4592767,778924361700,00,0.00,N,2,300,
|
|
|
|
|
20230306,160100,187300,187500,157000,4126012,709026840100,00,0.00,N,5,-22900,
|
|
|
|
|
20230227,183000,134400,186000,134200,6803485,1130272179500,00,0.00,N,2,50000,
|
|
|
|
|
20230220,133000,139800,141300,128000,2356846,319200512100,00,0.00,N,5,-6800,
|
|
|
|
|
20230213,139800,118600,144100,117700,3794684,503102240600,00,0.00,N,2,19200,
|
|
|
|
|
20230206,120600,117100,128300,115000,2529475,308886205700,00,0.00,N,2,4000,
|
|
|
|
|
20230130,116600,102400,118500,101700,1969989,218843998800,00,0.00,N,2,13400,
|
|
|
|
|
20230125,103200,98500,109300,98300,950120,98644358100,00,0.00,N,2,5500,
|
|
|
|
|
20230116,97700,102200,103100,96500,543490,53766856300,00,0.00,N,5,-4300,
|
|
|
|
|
20230109,102000,103500,106800,101100,661349,68418321200,00,0.00,N,2,100,
|
|
|
|
|
20230102,101900,102500,104400,95900,645992,64738069200,00,0.00,N,2,200,
|
|
|
|
|
20221226,101700,104200,109900,100400,476535,50097911900,00,0.00,N,5,-3300,
|
|
|
|
|
20221219,105000,117300,118100,104100,557403,61273852100,00,0.00,N,5,-13100,
|
|
|
|
|
20221212,118100,113500,125000,110000,1393297,163269086500,00,0.00,N,2,3600,
|
|
|
|
|
20221205,114500,123700,123700,112500,881096,104470955000,00,0.00,N,5,-9600,
|
|
|
|
|
20221128,124100,122700,126200,120100,526210,65146123600,00,0.00,N,2,1400,
|
|
|
|
|
20221121,122700,124900,128300,121000,692342,86076828300,00,0.00,N,5,-1900,
|
|
|
|
|
20221114,124600,132100,132300,123700,869266,110889962500,00,0.00,N,5,-7400,
|
|
|
|
|
20221107,132000,131800,137200,127300,1474011,195169572400,00,0.00,N,2,2200,
|
|
|
|
|
20221031,129800,131500,137300,124300,1481801,196218510400,00,0.00,N,2,500,
|
|
|
|
|
20221024,129300,129500,131200,117700,1676745,211565682300,00,0.00,N,2,1800,
|
|
|
|
|
20221017,127500,136500,143800,126500,1171451,158356903200,00,0.00,N,5,-11600,
|
|
|
|
|
20221011,139100,128800,144500,126500,1229405,165108113300,00,0.00,N,2,6300,
|
|
|
|
|
20221004,132800,132000,140300,129200,1299947,175251147700,00,0.00,N,2,4600,
|
|
|
|
|
20220926,128200,137500,144500,125500,2572827,347741180500,00,0.00,N,5,-14500,
|
|
|
|
|
20220919,142700,155000,162700,141600,3353622,500167686800,00,0.00,N,5,-11900,
|
|
|
|
|
20220913,154600,155100,169700,152200,4466744,722414994700,00,0.00,N,2,3400,
|
|
|
|
|
20220905,151200,134500,162000,123200,6048670,868217773900,00,0.00,N,2,17000,
|
|
|
|
|
20220829,134200,108000,144100,107700,9058565,1182909932700,00,0.00,N,2,19200,
|
|
|
|
|
20220822,115000,94900,121900,94000,6036590,663416150600,00,0.00,N,2,18700,
|
|
|
|
|
20220816,96300,92700,106600,90500,2342143,226452480700,00,0.00,N,2,4600,
|
|
|
|
|
20220808,91700,88400,95500,83900,2820748,256713054500,00,0.00,N,2,2900,
|
|
|
|
|
20220801,88800,93500,94900,87500,2489204,228566968600,00,0.00,N,5,-3200,
|
|
|
|
|
20220728,92000,99900,100000,81200,6650185,622028341700,00,0.00,N,2,92000,
|
