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
|
|
|
20250317,330,312,342,296,4485645,1425453136,00,0.00,N,2,34,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,296,327,327,290,6330820,1921809571,00,0.00,N,5,-30,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,326,337,338,314,3662705,1187014866,00,0.00,N,5,-11,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,337,365,384,333,3961632,1404208082,00,0.00,N,5,-28,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,365,370,371,352,4254091,1535140040,00,0.00,N,5,-5,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,370,383,395,365,3825443,1433325927,00,0.00,N,5,-13,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,383,389,399,376,3543232,1369320462,00,0.00,N,5,-6,
|
|
|
|
|
20250131,389,397,399,385,1046379,409166418,00,0.00,N,5,-11,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,400,411,414,395,3109939,1247706809,00,0.00,N,5,-11,
|
|
|
|
|
20250113,411,441,449,402,3029558,1282875764,00,0.00,N,5,-29,
|
|
|
|
|
20250106,440,438,458,435,3002755,1337021106,00,0.00,N,2,5,
|
|
|
|
|
20241230,435,418,477,418,5021916,2271738952,00,0.00,N,2,17,
|
|
|
|
|
20241223,418,448,454,410,3056628,1314845966,00,0.00,N,5,-30,
|
|
|
|
|
20241216,448,521,534,436,31938354,15795198343,00,0.00,N,2,47,
|
|
|
|
|
20241209,401,390,406,370,5667287,2206991292,00,0.00,N,2,1,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,400,452,458,389,5154067,2155700526,00,0.00,N,5,-45,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,445,477,483,440,3928906,1813341042,00,0.00,N,5,-28,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,473,508,515,472,4989013,2458355442,00,0.00,N,5,-38,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,511,620,620,488,12425847,6818905730,00,0.00,N,5,-68,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,579,557,580,531,5040644,2804852666,00,0.00,N,2,22,
|
|
|
|
|
20241028,557,523,572,513,4558600,2472307735,00,0.00,N,2,33,
|
|
|
|
|
20241021,524,526,563,505,7877836,4195720367,00,0.00,N,2,15,
|
|
|
|
|
20241014,509,495,538,475,5312931,2691578257,00,0.00,N,2,31,
|
|
|
|
|
20241007,478,467,485,467,1172018,559351025,00,0.00,N,2,11,
|
|
|
|
|
20240930,467,485,495,461,1399983,662114744,00,0.00,N,5,-9,
|
|
|
|
|
20240923,476,490,511,469,7120338,3460633928,00,0.00,N,5,-14,
|
|
|
|
|
20240919,490,452,563,452,21135488,10967677137,00,0.00,N,2,37,
|
|
|
|
|
20240909,453,436,458,431,1558421,696746993,00,0.00,N,2,16,
|
|
|
|
|
20240902,437,452,478,435,2896573,1308793156,00,0.00,N,5,-11,
|
|
|
|
|
20240826,448,458,471,440,2499211,1128053657,00,0.00,N,5,-1,
|
|
|
|
|
20240819,449,467,471,448,2448428,1124194641,00,0.00,N,5,-17,
|
|
|
|
|
20240812,466,487,499,461,1909531,907445169,00,0.00,N,5,-21,
|
|
|
|
|
20240805,487,470,492,431,3775040,1755249232,00,0.00,N,2,7,
|
|
|
|
|
20240729,480,463,519,459,4956883,2407732878,00,0.00,N,2,17,
|
|
|
|
|
20240722,463,495,495,453,3145471,1485069923,00,0.00,N,5,-30,
|
|
|
|
|
20240715,493,521,537,485,4723701,2385930720,00,0.00,N,5,-28,
|
|
|
|
|
20240708,521,470,577,463,15108783,8089997834,00,0.00,N,2,51,
|
|
|
|
|
20240701,470,479,484,466,1691413,800908834,00,0.00,N,2,5,
|
|
|
|
|
20240624,465,477,489,457,2425726,1141500284,00,0.00,N,5,-13,
|
|
|
|
|
20240617,478,500,511,478,2686284,1320118288,00,0.00,N,5,-22,
|
|
|
|
|
20240610,500,529,533,496,3306803,1674527044,00,0.00,N,5,-33,
|
|
|
|
|
20240603,533,505,536,500,2886523,1498374643,00,0.00,N,2,28,
|
|
|
|
|
20240527,505,522,528,503,2204696,1125337563,00,0.00,N,5,-20,
|
|
|
|
|
20240520,525,518,538,498,2960316,1536280501,00,0.00,N,2,6,
|
|
|
|
|
20240513,519,555,560,510,3772883,2011425842,00,0.00,N,5,-36,
|
|
|
|
|
20240507,555,502,568,495,8069665,4329492039,00,0.00,N,2,54,
|
|
|
|
|
20240429,501,513,531,499,2289791,1170503394,00,0.00,N,5,-10,
|
|
|
|
|
20240422,511,491,570,490,4312663,2250402423,00,0.00,N,2,20,
|
|
|
|
|
20240415,491,500,520,473,3962013,1950186686,00,0.00,N,5,-17,
|
|
|
|
|
20240408,508,539,539,500,2482556,1293634458,00,0.00,N,5,-31,
|
|
|
|
|
20240401,539,551,576,535,3446247,1912194350,00,0.00,N,5,-21,
|
|
|
|
|
20240325,560,543,574,530,5310966,2946351093,00,0.00,N,2,19,
|
|
|
|
|
20240318,541,574,583,510,8015727,4298156651,00,0.00,N,5,-33,
|
|
|
|
|
20240311,574,506,615,497,16983852,9659114692,00,0.00,N,2,68,
|
|
|
|
|
20240304,506,515,517,464,4224675,2116511882,00,0.00,N,5,-4,
|
|
|
|
|
20240226,510,524,540,501,4249021,2197771771,00,0.00,N,5,-16,
|
|
|
|
|
20240219,526,551,558,524,3356627,1811124044,00,0.00,N,5,-26,
|
|
|
|
|
20240213,552,550,561,540,2453021,1350422360,00,0.00,N,2,3,
|
|
|
|
|
20240205,549,533,563,526,2462006,1340035926,00,0.00,N,2,11,
|
|
|
|
|
20240129,538,560,567,525,3132218,1703272701,00,0.00,N,5,-22,
|
|
|
|
|
20240122,560,599,615,544,9667454,5627915553,00,0.00,N,5,-10,
|
|
|
|
|
20240115,570,570,594,545,4687714,2629430617,00,0.00,N,3,0,
|
|
|
|
|
20240108,570,602,613,560,5909653,3431370526,00,0.00,N,5,-25,
|
|
|
|
|
20240102,595,548,632,548,28108329,16925374177,00,0.00,N,2,50,
|
|
|
|
|
20231226,545,543,551,514,2788158,1482468958,00,0.00,N,2,2,
|
|
|
|
|
20231218,543,560,567,524,7779191,4213045001,00,0.00,N,5,-17,
|
|
|
|
|
20231211,560,614,712,534,45975686,29822909321,00,0.00,N,5,-53,
|
|
|
|
|
20231204,613,622,626,581,5564087,3357933384,00,0.00,N,5,-9,
|
|
|
|
|
20231127,622,611,634,590,6492014,3963397630,00,0.00,N,2,12,
|
|
|
|
|
20231120,610,613,642,580,6918366,4244046466,00,0.00,N,5,-5,
|
|
|
|
|
20231113,615,607,649,605,16884953,10555276777,00,0.00,N,2,8,
|
|
|
|
|
20231106,607,548,629,511,27950827,16215948482,00,0.00,N,2,63,
|
|
|
|
|
20231030,544,553,571,510,10798219,5814859918,00,0.00,N,5,-8,
|
|
|
|
|
20231023,552,530,560,450,19947314,10085803344,00,0.00,N,2,19,
|
|
|
|
|
20231016,533,540,596,505,17077080,9245714687,00,0.00,N,5,-31,
|
|
|
|
|
20231010,564,585,626,527,27598128,15738211185,00,0.00,N,5,-19,
|
|
|
|
|
20231004,583,646,674,572,33056998,20480240339,00,0.00,N,5,-96,
|
|
|
|
|
20230925,679,774,940,661,213165950,177163877884,00,0.00,N,2,83,
|
|
|
|
|
20230918,596,424,596,417,20661710,10627377738,00,0.00,N,2,173,
|
|
|
|
|
20230911,423,403,510,395,22965870,10283394557,00,0.00,N,2,32,
|
|
|
|
|
20230904,391,399,399,350,3540005,1351559497,00,0.00,N,5,-2,
|
|
|
|
|
20230828,393,393,407,390,2461407,981591148,00,0.00,N,2,3,
|
|
|
|
|
20230821,390,389,400,381,2226971,865263678,00,0.00,N,2,1,
|
|
|
|
|
20230814,389,412,415,383,2643799,1050062598,00,0.00,N,5,-25,
|
|
|
|
|
20230807,414,398,430,380,4678061,1912199759,00,0.00,N,2,16,
|
|
|
|
|
20230731,398,390,418,390,3877887,1565391148,00,0.00,N,2,5,
|
|
|
|
|
20230724,393,430,436,378,8359916,3361187797,00,0.00,N,5,-35,
|
|
|
|
|
20230717,428,445,460,424,4548061,1982612536,00,0.00,N,5,-12,
|
|
|
|
|
20230710,440,433,485,430,6693162,3022343824,00,0.00,N,2,1,
|
|
|
|
|
20230703,439,461,476,432,4049668,1833082263,00,0.00,N,5,-26,
|
|
|
|
|
20230626,465,491,517,460,4124279,2010344386,00,0.00,N,5,-26,
|
|
|
|
|
20230619,491,505,525,476,4065212,2010005271,00,0.00,N,5,-14,
|
|
|
|
|
20230612,505,513,520,484,4344403,2181589996,00,0.00,N,5,-7,
|
|
|
|
|
20230605,512,548,557,510,4214050,2237627638,00,0.00,N,5,-26,
|
|
|
|
|
20230530,538,545,567,528,3883474,2101697484,00,0.00,N,5,-7,
|
|
|
|
|
20230522,545,584,621,542,22733822,13132974071,00,0.00,N,5,-43,
|
|
|
|
|
20230515,588,459,650,451,81804679,46910766949,00,0.00,N,2,136,
|
|
|
|
|
20230508,452,495,504,440,5274229,2518520525,00,0.00,N,5,-44,
|
|
|
|
|
20230502,496,506,531,490,4179210,2135473027,00,0.00,N,5,-10,
|
|
|
|
|
20230424,506,609,622,506,11406280,6222390137,00,0.00,N,5,-100,
|
|
|
|
|
20230417,606,631,663,579,42698236,26651458115,00,0.00,N,5,-29,
|
|
|
|
|
20230410,635,683,695,608,50899461,32775580634,00,0.00,N,5,-48,
|
|
|
|
|
20230403,683,574,793,550,205686531,139360570298,00,0.00,N,2,152,
|
|
|
|
|
20230327,531,415,531,388,38119287,18628734248,00,0.00,N,2,118,
|
|
|
|
|
20230320,413,370,442,346,7838307,3113355747,00,0.00,N,2,42,
|
|
|
|
|
20230313,371,382,398,355,3012658,1138507115,00,0.00,N,5,-15,
|
|
|
|
|
20230306,386,361,441,347,9631831,3841358909,00,0.00,N,2,25,
|
|
|
|
|
20230227,361,371,371,339,6073690,2127065812,00,0.00,N,5,-1,
|
|
|
|
|
20230220,362,406,415,357,7283035,2780560150,00,0.00,N,5,-44,
|
|
|
|
|
20230213,406,429,429,397,4520915,1849602779,00,0.00,N,5,-23,
|
|
|
|
|
20230206,429,447,464,420,4505872,1938276970,00,0.00,N,5,-18,
|
|
|
|
|
20230130,447,433,452,415,3322842,1450009700,00,0.00,N,2,15,
|
|
|
|
|
20230125,432,428,439,417,2323012,984770534,00,0.00,N,2,8,
|
|
|
|
|
20230116,424,478,484,415,4188818,1848918320,00,0.00,N,5,-56,
|
|
|
|
|
20230109,480,434,486,434,3213491,1473984084,00,0.00,N,2,46,
|
|
|
|
|
20230102,434,422,442,400,4517853,1909374729,00,0.00,N,2,12,
|
|
|
|
|
20221226,422,503,503,418,6834755,3095072394,00,0.00,N,5,-81,
|
|
|
|
|
20221219,503,509,566,498,16597676,8791343952,00,0.00,N,5,-11,
|
|
|
|
|
20221212,514,520,545,510,3952297,2062462398,00,0.00,N,5,-7,
|
|
|
|
|
20221205,521,531,539,515,2749310,1441425278,00,0.00,N,5,-10,
|
|
|
|
|
20221128,531,529,554,512,3957358,2103251564,00,0.00,N,2,2,
|
|
|
|
|
20221121,529,549,549,515,3363174,1773107487,00,0.00,N,5,-16,
|
|
|
|
|
20221114,545,558,591,543,4935025,2795471105,00,0.00,N,5,-12,
|
|
|
|
|
20221107,557,514,593,513,8850489,4916457337,00,0.00,N,2,44,
|
|
|
|
|
20221031,513,529,534,510,3365712,1755374600,00,0.00,N,5,-16,
|
|
|
|
|
20221024,529,552,566,527,4635040,2524543999,00,0.00,N,5,-21,
|
|
|
|
|
20221017,550,570,604,550,5092597,2949349924,00,0.00,N,5,-31,
|
|
|
|
|
20221011,581,654,654,562,5418442,3207775636,00,0.00,N,5,-74,
|
|
|
|
|
20221004,655,658,698,650,4746858,3169803767,00,0.00,N,5,-2,
|
|
|
|
|
20220926,657,735,768,645,13486742,9332126454,00,0.00,N,5,-83,
|
|
|
|
|
20220919,740,830,948,735,38299904,31779124363,00,0.00,N,5,-86,
|
|
|
|
|
20220913,826,831,867,813,7488241,6258873535,00,0.00,N,2,31,
|
|
|
|
|
20220905,795,798,842,789,6511282,5345580045,00,0.00,N,5,-10,
|
|
|
|
|
20220829,805,783,825,739,9846231,7711422898,00,0.00,N,2,13,
|
|
|
|
|
20220822,792,825,834,778,7597042,6119360654,00,0.00,N,5,-48,
|
|
|
|
|
20220816,840,849,855,829,3545582,2976562368,00,0.00,N,5,-9,
|
|
|
|
|
20220808,849,843,870,824,6159246,5205883853,00,0.00,N,2,7,
|
|
|
|
|
20220801,842,841,848,812,5230246,4342867657,00,0.00,N,2,6,
|
|
|
|
|
20220725,836,869,880,820,7267382,6144436440,00,0.00,N,5,-42,
|
|
|
|
|
20220718,878,917,930,870,9318289,8352511669,00,0.00,N,5,-39,
|
|
|
|
|
20220711,917,858,931,858,9934668,8930154680,00,0.00,N,2,63,
|
|
|
|
|
20220704,854,903,924,845,6379306,5602725854,00,0.00,N,5,-51,
|
|
|
|
|
20220627,905,848,924,825,9846638,8701217979,00,0.00,N,2,70,
|
|
|
|
|
20220620,835,934,934,812,8767870,7575494218,00,0.00,N,5,-99,
|
|
|
|
|
20220613,934,856,943,846,19382613,17580046236,00,0.00,N,2,74,
|
|
|
|
|
20220607,860,841,863,800,7183053,5978466524,00,0.00,N,2,27,
|
|
|
|
|
20220530,833,856,868,829,3712131,3153683741,00,0.00,N,5,-22,
|
|
|
|
|
20220523,855,868,890,849,5416627,4702556965,00,0.00,N,5,-13,
|
|
|
|
|
20220516,868,941,960,859,11946383,10902935929,00,0.00,N,5,-71,
|
|
|
|
|
20220509,939,890,945,820,11241268,10112154941,00,0.00,N,2,61,
|
|
|
|
|
20220502,878,847,948,804,8640842,7598283894,00,0.00,N,2,31,
|
|
|
|
|
20220425,847,993,1025,820,14563162,13170697622,00,0.00,N,5,-153,
|
|
|
|
|
20220418,1000,834,1050,828,36901619,34916101303,00,0.00,N,2,163,
|
|
|
|
|
20220411,837,795,860,790,8606574,7131487192,00,0.00,N,2,39,
|
|
|
|
|
20220404,798,870,872,783,10601948,8733985518,00,0.00,N,5,-67,
|
|
|
|
|
20220328,865,815,900,757,37234362,31152836444,00,0.00,N,2,46,
|
|
|
|
|
20220321,819,911,943,760,44289726,37325665705,00,0.00,N,5,-81,
|
|
|
|
|
20220314,900,743,948,700,67134173,56875313362,00,0.00,N,2,156,
|
|
|
|
|
20220307,744,757,765,723,4447535,3299977668,00,0.00,N,5,-13,
|
|
|
|
|
20220228,757,717,770,711,3807513,2843121803,00,0.00,N,2,44,
|
|
|
|
|
20220221,713,750,774,700,5956225,4330813673,00,0.00,N,5,-37,
|
|
|
|
|
20220214,750,763,763,695,5010436,3699837397,00,0.00,N,5,-23,
|
|
|
|
|
20220207,773,807,819,773,4726657,3769349794,00,0.00,N,5,-26,
|
|
|
|
|
20220203,799,790,825,777,2898957,2331772915,00,0.00,N,2,28,
|
|
|
|
|
20220124,771,800,830,696,13772564,10470997359,00,0.00,N,5,-52,
|
|
|
|
|
20220117,823,894,905,819,6127308,5200209840,00,0.00,N,5,-71,
|
|
|
|
|
20220110,894,943,947,874,8389382,7567190428,00,0.00,N,5,-49,
|
|
|
|
|
20220103,943,961,990,930,7694831,7360465566,00,0.00,N,5,-22,
|
|
|
|
|
20211227,965,981,998,949,6968051,6748138388,00,0.00,N,5,-3,
|
|
|
|
|
20211220,968,999,1005,941,14883695,14447599876,00,0.00,N,5,-42,
|
|
|
|
|
20211213,1010,1040,1055,990,23205239,23437482393,00,0.00,N,5,-40,
|
|
|
|
|
20211206,1050,945,1175,924,71921180,76713195544,00,0.00,N,2,103,
|
|
|
|
|
20211129,947,1050,1090,921,29482335,29154060526,00,0.00,N,5,-78,
|
|
|
|
|
20211122,1025,1005,1045,995,11394667,11541796508,00,0.00,N,2,20,
|
|
|
|
|
20211115,1005,1025,1045,990,12136259,12305350975,00,0.00,N,5,-20,
|
|
|
|
|
20211108,1025,1025,1065,996,16882476,17354712212,00,0.00,N,5,-55,
|
|
|
|
|
20211101,1080,1110,1175,1060,24838435,27664561980,00,0.00,N,5,-35,
|
|
|
|
|
20211025,1115,1170,1215,1110,25959523,30237815650,00,0.00,N,5,-55,
|
|
|
|
|
20211018,1170,1235,1265,1155,34671766,41986773795,00,0.00,N,5,-65,
|
|
|
|
|
20211012,1235,1270,1370,1180,96008402,121750250850,00,0.00,N,2,5,
|
|
|
|
|
20211005,1230,1020,1480,1000,440642881,572824690635,00,0.00,N,2,210,
|
|
|
|
|
20210927,1020,1060,1110,999,10676993,11212348687,00,0.00,N,5,-55,
|
|
|
|
|
20210923,1075,1045,1140,1040,6193358,6695794480,00,0.00,N,2,10,
|
|
|
|
|
20210913,1065,1060,1125,1030,13818887,14773915630,00,0.00,N,3,0,
|
|
|
|
|
20210906,1065,1095,1155,1060,27435151,30311384695,00,0.00,N,5,-40,
|
|
|
|
|
20210830,1105,1030,1250,1015,51382940,58991806645,00,0.00,N,2,70,
|
|
|
|
|
20210823,1035,1025,1090,986,14128175,14642706682,00,0.00,N,2,35,
|
|
|
|
|
20210817,1000,1185,1185,996,17890491,19388519593,00,0.00,N,5,-185,
|
|
|
|
|
20210809,1185,1190,1315,1150,66964382,84247747155,00,0.00,N,5,-30,
|
|
|
|
|
20210802,1215,1165,1250,1075,32472017,37992826300,00,0.00,N,2,50,
|
|
|
|
|
20210726,1165,1260,1275,1160,16030431,19378602425,00,0.00,N,5,-85,
|
|
|
|
|
20210719,1250,1270,1310,1210,18642376,23456220050,00,0.00,N,5,-40,
|
|
|
|
|
20210712,1290,1400,1405,1265,23845809,31576104105,00,0.00,N,5,-100,
|
