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
|
|
|
20250421,2615,2645,2660,2575,92424,242207061,00,0.00,N,5,-5,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,2620,2500,2700,2485,74980,193820447,00,0.00,N,2,140,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,2480,2455,2485,2290,54435,130045995,00,0.00,N,2,25,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2455,2490,2570,2365,56204,137684655,00,0.00,N,5,-35,
|
|
|
|
|
20250324,2490,2540,2685,2455,111745,282992004,00,0.00,N,5,-50,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2540,2585,2690,2485,83572,213045170,00,0.00,N,5,-45,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2585,2560,2675,2505,90473,233059637,00,0.00,N,2,25,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2560,2605,2675,2470,93286,237984083,00,0.00,N,5,-45,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2605,2825,2940,2600,316637,883567590,00,0.00,N,5,-120,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2725,2800,2810,2600,143267,391523920,00,0.00,N,2,10,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2715,2775,2775,2635,152962,413107590,00,0.00,N,5,-70,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2785,2685,2790,2605,185692,499626440,00,0.00,N,2,100,
|
|
|
|
|
20250131,2685,2845,2845,2475,334641,865174685,00,0.00,N,5,-120,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2805,3035,3075,2780,481416,1399826550,00,0.00,N,5,-220,
|
|
|
|
|
20250113,3025,3370,3405,2935,1459690,4625922600,00,0.00,N,5,-435,
|
|
|
|
|
20250106,3460,2735,4705,2675,7379119,30245897980,00,0.00,N,2,730,
|
|
|
|
|
20241230,2730,2660,2825,2530,176682,472797345,00,0.00,N,2,70,
|
|
|
|
|
20241223,2660,2705,2780,2505,52715,140605890,00,0.00,N,5,-20,
|
|
|
|
|
20241216,2680,2635,2765,2550,84965,228119570,00,0.00,N,2,70,
|
|
|
|
|
20241209,2610,2410,2635,2200,127786,305066210,00,0.00,N,2,175,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2435,2645,2720,2235,272400,669399965,00,0.00,N,5,-205,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2640,2700,2880,2610,118627,324858810,00,0.00,N,5,-80,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2720,2635,2960,2600,259643,723362160,00,0.00,N,2,85,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2635,2730,2790,2465,271571,712479355,00,0.00,N,5,-95,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2730,2780,2900,2670,426442,1181295235,00,0.00,N,5,-55,
|
|
|
|
|
20241028,2785,2835,2950,2740,483546,1369859525,00,0.00,N,5,-80,
|
|
|
|
|
20241021,2865,3740,3790,2810,3786409,12320346705,00,0.00,N,5,-745,
|
|
|
|
|
20241014,3610,2905,4415,2705,7751135,30085910595,00,0.00,N,2,705,
|
|
|
|
|
20241007,2905,3095,3165,2730,370014,1113937490,00,0.00,N,5,-160,
|
|
|
|
|
20240930,3065,3065,3320,3030,334118,1043199625,00,0.00,N,5,-35,
|
|
|
|
|
20240923,3100,3335,3335,3040,1006454,3147524010,00,0.00,N,5,-195,
|
|
|
|
|
20240919,3295,3420,4000,3295,3691266,13608881880,00,0.00,N,3,0,
|
|
|
|
|
20240909,3295,2965,3885,2900,9160272,32429260305,00,0.00,N,2,295,
|
|
|
|
|
20240902,3000,4035,4145,2935,2655069,9563003555,00,0.00,N,5,-995,
|
|
|
|
|
20240826,3995,4455,5700,3995,28605562,139209744910,00,0.00,N,5,-645,
|
|
|
|
|
20240819,4640,3210,5350,3180,29492357,130266545165,00,0.00,N,2,1470,
|
|
|
|
|
20240812,3170,2765,3470,2760,933370,3021221100,00,0.00,N,2,380,
|
|
|
|
|
20240805,2790,2920,2920,2525,110279,297191875,00,0.00,N,5,-130,
|
|
|
|
|
20240729,2920,2925,3090,2815,49615,145657570,00,0.00,N,3,0,
|
|
|
|
|
20240722,2920,3030,3085,2850,82957,246567835,00,0.00,N,5,-115,
|
|
|
|
|
20240715,3035,3140,3170,2955,32922,99959800,00,0.00,N,5,-125,
|
|
|
|
|
20240708,3160,3090,3180,3025,54750,169693365,00,0.00,N,2,65,
|
|
|
|
|
20240701,3095,2980,3280,2890,162286,498148835,00,0.00,N,2,115,
|
|
|
|
|
20240624,2980,3045,3160,2880,74371,221382495,00,0.00,N,5,-90,
|
|
|
|
|
20240617,3070,3185,3220,3020,50414,156746985,00,0.00,N,5,-130,
|
|
|
|
|
20240610,3200,3105,3280,3055,47920,151430785,00,0.00,N,2,95,
|
|
|
|
|
20240603,3105,3265,3280,3050,113058,352800820,00,0.00,N,5,-80,
|
|
|
|
|
20240527,3185,3535,3535,3075,181300,581673255,00,0.00,N,5,-185,
|
|
|
|
|
20240520,3370,3550,3600,3345,63886,218854050,00,0.00,N,5,-180,
|
|
|
|
|
20240513,3550,3610,3700,3525,52480,187889465,00,0.00,N,5,-60,
|
|
|
|
|
20240507,3610,3725,3780,3555,62537,226806385,00,0.00,N,5,-140,
|
|
|
|
|
20240429,3750,3735,3815,3705,16518,62082840,00,0.00,N,3,0,
|
|
|
|
|
20240422,3750,3810,3830,3655,27343,102809145,00,0.00,N,2,35,
|
|
|
|
|
20240415,3715,3605,3865,3575,74095,272923995,00,0.00,N,2,15,
|
|
|
|
|
20240408,3700,3695,3850,3630,30853,113953945,00,0.00,N,2,5,
|
|
|
|
|
20240401,3695,3805,3960,3630,66390,248222325,00,0.00,N,5,-125,
|
|
|
|
|
20240325,3820,3835,4150,3780,257425,1015443555,00,0.00,N,2,5,
|
|
|
|
|
20240318,3815,3755,4300,3650,796284,3183401675,00,0.00,N,2,140,
|
|
|
|
|
20240311,3675,3630,3740,3615,83180,305545445,00,0.00,N,2,15,
|
|
|
|
|
20240304,3660,3650,3740,3610,79500,292297715,00,0.00,N,5,-40,
|
|
|
|
|
20240226,3700,3635,3735,3600,82295,301972045,00,0.00,N,2,75,
|
|
|
|
|
20240219,3625,3720,3760,3580,128348,468270375,00,0.00,N,5,-100,
|
|
|
|
|
20240213,3725,3860,3940,3575,225795,831929640,00,0.00,N,5,-125,
|
|
|
|
|
20240205,3850,3830,4210,3765,112520,443868635,00,0.00,N,2,85,
|
|
|
|
|
20240129,3765,3990,4070,3680,166962,646080335,00,0.00,N,5,-225,
|
|
|
|
|
20240122,3990,4120,4300,3945,128173,521284495,00,0.00,N,5,-20,
|
|
|
|
|
20240115,4010,4180,4250,3940,230256,943027710,00,0.00,N,5,-185,
|
|
|
|
|
20240108,4195,4230,4600,4185,530298,2331588965,00,0.00,N,5,-25,
|
|
|
|
|
20240102,4220,4215,4270,4110,142529,596919555,00,0.00,N,2,70,
|
|
|
|
|
20231226,4150,4140,4190,4025,155252,636684325,00,0.00,N,5,-5,
|
|
|
|
|
20231218,4155,4175,4385,4125,217124,915091455,00,0.00,N,5,-20,
|
|
|
|
|
20231211,4175,4685,4695,4090,502937,2177449540,00,0.00,N,5,-510,
|
|
|
|
|
20231204,4685,4295,4845,4180,758424,3433525055,00,0.00,N,2,330,
|
|
|
|
|
20231127,4355,4500,5050,4320,2423373,11276808705,00,0.00,N,5,-145,
|
|
|
|
|
20231120,4500,4590,5120,4400,2026803,9537909715,00,0.00,N,2,5,
|
|
|
|
|
20231113,4495,5220,5300,4495,2314876,11464019175,00,0.00,N,5,-755,
|
|
|
|
|
20231106,5250,8090,9910,5190,28378525,233179313760,00,0.00,N,5,-3260,
|
|
|
|
|
20231103,8510,7720,9130,6380,23573082,194895513930,00,0.00,N,2,8510,
|
