2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,8480,8250,8620,8110,278265,2325262195,00,0.00,N,2,150,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,8330,8410,8790,8150,404664,3412475170,00,0.00,N,3,0,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,8330,8180,8370,7470,520104,4118406940,00,0.00,N,5,-270,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,8600,9510,9620,8300,566522,5093681095,00,0.00,N,5,-1240,
|
|
|
|
|
20250324,9840,11920,12400,9730,1445065,16464062840,00,0.00,N,5,-1700,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,11540,11850,11920,10520,1378187,15688873025,00,0.00,N,2,140,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,11400,10980,11950,10090,1282135,14382417310,00,0.00,N,2,270,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,11130,11250,12940,10330,2761704,32926822820,00,0.00,N,2,120,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,11010,11940,12530,10670,1224749,14120054830,00,0.00,N,5,-1490,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,12500,12830,14140,11670,2270345,29348442420,00,0.00,N,5,-810,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,13310,11320,15570,11020,15426204,207075559220,00,0.00,N,2,3010,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10300,7510,10300,7510,6488968,57904888420,00,0.00,N,2,2500,
|
|
|
|
|
20250131,7800,7280,7810,7010,138761,1040118710,00,0.00,N,2,380,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,7420,7500,8150,7270,639844,4946032190,00,0.00,N,5,-80,
|
|
|
|
|
20250113,7500,7610,8090,7140,744183,5646088790,00,0.00,N,5,-240,
|
|
|
|
|
20250106,7740,9530,10320,7280,2901014,26325486990,00,0.00,N,5,-1580,
|
|
|
|
|
20241230,9320,9130,10000,9020,3301672,31303838050,00,0.00,N,2,180,
|
|
|
|
|
20241223,9140,7850,9590,7800,5443825,47660216320,00,0.00,N,2,1600,
|
|
|
|
|
20241216,7540,7270,8710,6770,4187872,33250153280,00,0.00,N,2,270,
|
|
|
|
|
20241209,7270,5700,7570,5040,5344033,37048587940,00,0.00,N,2,1370,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5900,6270,6430,5690,151893,923292570,00,0.00,N,5,-360,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6260,6680,7100,6200,141658,945145140,00,0.00,N,5,-390,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6650,7300,7420,6600,227938,1575778370,00,0.00,N,5,-600,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7250,8650,8700,7080,269237,2096081850,00,0.00,N,5,-1450,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8700,8670,9000,8470,88977,780268660,00,0.00,N,2,30,
|
|
|
|
|
20241028,8670,8830,9080,8400,144848,1265557090,00,0.00,N,5,-80,
|
|
|
|
|
20241021,8750,9280,9740,8660,170108,1554813540,00,0.00,N,5,-540,
|
|
|
|
|
20241014,9290,9630,10430,9290,183203,1797229800,00,0.00,N,5,-370,
|
|
|
|
|
20241007,9660,9980,10150,9600,66447,655238700,00,0.00,N,5,-230,
|
|
|
|
|
20240930,9890,10270,10270,9700,65780,654099760,00,0.00,N,5,-400,
|
|
|
|
|
20240923,10290,9690,10400,9410,194399,1960217710,00,0.00,N,2,600,
|
|
|
|
|
20240919,9690,9750,9840,9300,47565,453140040,00,0.00,N,5,-60,
|
|
|
|
|
20240909,9750,8670,9940,8490,124510,1173930040,00,0.00,N,2,750,
|
|
|
|
|
20240902,9000,10090,10340,8930,223866,2126261730,00,0.00,N,5,-1090,
|
|
|
|
|
20240826,10090,9970,10380,9590,210645,2087050250,00,0.00,N,2,120,
|
|
|
|
|
20240819,9970,10310,10450,9860,280132,2839863620,00,0.00,N,5,-340,
|
|
|
|
|
20240812,10310,9820,10600,9820,226494,2331272470,00,0.00,N,2,510,
|
|
|
|
|
20240805,9800,11430,11430,9000,681184,6705825230,00,0.00,N,5,-2130,
|
|
|
|
|
20240729,11930,12030,12800,11300,426470,5090937540,00,0.00,N,5,-90,
|
|
|
|
|
20240722,12020,13630,13780,11780,401414,5013745620,00,0.00,N,5,-1760,
|
|
|
|
|
20240715,13780,14900,14900,13650,298114,4219781580,00,0.00,N,5,-1120,
|
|
|
|
|
20240708,14900,17010,19980,14680,854779,14475669980,00,0.00,N,5,-2110,
|
|
|
|
|
20240701,17010,17420,17690,16800,214579,3693161410,00,0.00,N,5,-410,
|
|
|
|
|
20240624,17420,18110,18390,17100,211975,3713813780,00,0.00,N,5,-680,
|
|
|
|
|
20240617,18100,19020,19670,18050,936454,16875946563,00,0.00,N,5,-1150,
|
|
|
|
|
20240610,19250,19790,20900,19010,580680,11775593590,00,0.00,N,5,-540,
|
|
|
|
|
20240603,19790,19130,19910,17940,434258,8117376810,00,0.00,N,2,740,
|
|
|
|
|
20240527,19050,19730,20300,19010,307836,6035968510,00,0.00,N,5,-650,
|
|
|
|
|
20240520,19700,20300,21200,19490,435840,8788337020,00,0.00,N,5,-600,
|
|
|
|
|
20240513,20300,20550,22200,19520,793439,16350223390,00,0.00,N,5,-150,
|
|
|
|
|
20240507,20450,22550,22650,20400,581425,12580518300,00,0.00,N,5,-1750,
|
|
|
|
|
20240429,22200,20800,23050,20500,860915,18924017000,00,0.00,N,2,1550,
|
|
|
|
|
20240422,20650,20350,21750,19800,782986,16227217770,00,0.00,N,5,-200,
|
|
|
|
|
20240415,20850,23500,24250,20550,2021612,45591311000,00,0.00,N,5,-2700,
|
|
|
|
|
20240408,23550,22900,25200,21300,2487884,58503613050,00,0.00,N,2,700,
|
|
|
|
|
20240401,22850,20150,23150,19620,1901979,41791808110,00,0.00,N,2,2750,
|
|
|
|
|
20240325,20100,20850,20900,19000,659020,13041019930,00,0.00,N,5,-700,
|
|
|
|
|
20240318,20800,21450,21700,20250,574066,11975098150,00,0.00,N,5,-600,
|
|
|
|
|
20240311,21400,23700,24500,21100,2510604,56691754330,00,0.00,N,5,-1550,
|
|
|
|
|
20240304,22950,21750,23600,21500,834889,18848268300,00,0.00,N,2,1500,
|
|
|
|
|
20240226,21450,22100,22800,20850,608280,13324754600,00,0.00,N,5,-650,
|
|
|
|
|
20240219,22100,22050,23500,21400,651280,14545091500,00,0.00,N,5,-300,
|
|
|
|
|
20240213,22400,21800,24700,21600,1236582,28622178650,00,0.00,N,2,900,
|
|
|
|
|
20240205,21500,20900,22300,20300,692700,14806797600,00,0.00,N,2,900,
|
|
|
|
|
20240129,20600,25100,26050,20300,1759210,41128269850,00,0.00,N,5,-4250,
|
|
|
|
|
20240122,24850,21550,26750,21150,5194513,129139395150,00,0.00,N,2,3500,
|
|
|
|
|
20240115,21350,21050,21400,19700,535185,10986679920,00,0.00,N,2,300,
|
|
|
|
|
20240108,21050,24250,24450,21000,819195,18884696700,00,0.00,N,5,-3250,
|
|
|
|
|
20240102,24300,23600,25900,23100,2275793,55421706700,00,0.00,N,2,1350,
|
|
|
|
|
20231226,22950,22250,22950,20900,527666,11651039850,00,0.00,N,2,800,
|
|
|
|
|
20231218,22150,21350,22600,21000,612788,13489760600,00,0.00,N,2,700,
|
|
|
|
|
20231211,21450,21900,22700,21000,811498,17838227800,00,0.00,N,5,-400,
|
|
|
|
|
20231204,21850,24000,24000,20850,1124234,24914506100,00,0.00,N,5,-1850,
|
|
|
|
|
20231127,23700,19650,24100,19400,3352299,74675638930,00,0.00,N,2,4910,
|
|
|
|
|
20231120,18790,19500,19720,18200,395524,7484660070,00,0.00,N,5,-340,
|
|
|
|
|
20231113,19130,17640,19380,17010,435820,7966123160,00,0.00,N,2,1500,
|
|
|
|
|
20231106,17630,18730,19200,17100,245211,4436563570,00,0.00,N,5,-1030,
|
|
|
|
|
20231030,18660,17410,19090,16720,221917,3998154330,00,0.00,N,2,1060,
|
|
|
|
|
20231023,17600,17610,18450,16780,241004,4212125700,00,0.00,N,5,-260,
|
|
|
|
|
20231016,17860,20250,20250,17500,320400,6092333270,00,0.00,N,5,-2390,
|
|
|
|
|
20231010,20250,20400,22400,20250,406354,8568854600,00,0.00,N,5,-400,
|
|
|
|
|
20231004,20650,21450,21450,19920,140155,2893987940,00,0.00,N,5,-1100,
|
|
|
|
|
20230925,21750,21750,22000,20300,175405,3724653200,00,0.00,N,3,0,
|
|
|
|
|
20230918,21750,24000,24600,20850,648562,14641496250,00,0.00,N,5,-2700,
|
|
|
|
|
20230911,24450,24200,26100,23250,887604,21974856750,00,0.00,N,2,450,
|
|
|
|
|
20230904,24000,22150,26750,21900,3540911,85914686200,00,0.00,N,2,2450,
|
|
|
|
|
20230828,21550,19970,21650,19710,757351,15686722500,00,0.00,N,2,1700,
|
|
|
|
|
20230821,19850,20400,22750,19680,1747441,36484991880,00,0.00,N,5,-450,
|
|
|
|
|
20230814,20300,21800,24250,20200,1102768,24537082500,00,0.00,N,5,-1700,
|
|
|
|
|
20230807,22000,22650,24800,21100,2022616,45714249250,00,0.00,N,5,-450,
|
|
|
|
|
20230731,22450,22700,25150,21300,1975677,46107727050,00,0.00,N,5,-950,
|
|
|
|
|
20230727,23400,31600,32750,22200,5506485,143040035350,00,0.00,N,2,23400,
|
