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
|
|
|
20250421,6930,7000,7050,6690,55601,381756120,00,0.00,N,5,-70,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,7000,6670,7120,6470,79626,548460185,00,0.00,N,2,340,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,6660,6340,6740,6080,65702,422292150,00,0.00,N,2,320,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6340,6430,6740,6130,70614,455593770,00,0.00,N,5,-120,
|
|
|
|
|
20250324,6460,6320,6580,6120,32290,204451700,00,0.00,N,2,80,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,6380,6300,6690,6240,38424,247795180,00,0.00,N,2,120,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,6260,6380,6490,5990,31975,201218270,00,0.00,N,5,-120,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6380,6250,6800,6180,31096,200821215,00,0.00,N,2,130,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6250,6430,6510,6050,43669,275996350,00,0.00,N,5,-270,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6520,6300,6740,6280,58220,378345970,00,0.00,N,2,170,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6350,6550,6730,6230,56208,361671770,00,0.00,N,5,-100,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6450,5970,6700,5780,112464,705098020,00,0.00,N,2,410,
|
|
|
|
|
20250131,6040,6140,6180,5980,18892,114315200,00,0.00,N,5,-100,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6140,6450,6670,5930,47693,294162300,00,0.00,N,5,-260,
|
|
|
|
|
20250113,6400,6380,6750,6000,103491,665017660,00,0.00,N,5,-20,
|
|
|
|
|
20250106,6420,6140,6580,6110,75760,483931270,00,0.00,N,2,280,
|
|
|
|
|
20241230,6140,5760,6200,5670,24862,147290120,00,0.00,N,2,290,
|
|
|
|
|
20241223,5850,5790,6220,5750,38597,234097110,00,0.00,N,2,60,
|
|
|
|
|
20241216,5790,6130,6190,5770,36093,213433420,00,0.00,N,5,-340,
|
|
|
|
|
20241209,6130,5300,6190,5290,76124,442019490,00,0.00,N,2,570,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5560,5820,5930,5340,58651,327532670,00,0.00,N,5,-210,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5770,5900,6210,5750,46605,274768390,00,0.00,N,5,-120,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5890,6450,6490,5640,51495,312354330,00,0.00,N,5,-270,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6160,6760,6760,5440,114826,677930790,00,0.00,N,5,-320,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6480,6390,6650,6100,60185,383455230,00,0.00,N,2,150,
|
|
|
|
|
20241028,6330,6480,6480,6070,65492,409364230,00,0.00,N,2,20,
|
|
|
|
|
20241021,6310,6330,6690,6160,55775,354065290,00,0.00,N,5,-20,
|
|
|
|
|
20241014,6330,6680,6820,6170,78792,510422230,00,0.00,N,5,-190,
|
|
|
|
|
20241007,6520,6960,7270,6490,93059,636161590,00,0.00,N,5,-490,
|
|
|
|
|
20240930,7010,8060,8060,6900,135315,995914510,00,0.00,N,5,-1060,
|
|
|
|
|
20240923,8070,7990,9080,7550,1440880,12259609350,00,0.00,N,2,40,
|
|
|
|
|
20240919,8030,7980,8620,7680,332920,2705446770,00,0.00,N,2,160,
|
|
|
|
|
20240909,7870,7280,9900,7280,6176226,53414555270,00,0.00,N,2,590,
|
|
|
|
|
20240902,7280,8450,8730,6800,2906243,23218177390,00,0.00,N,5,-950,
|
|
|
|
|
20240826,8230,6340,10980,6190,2581479,22870740490,00,0.00,N,2,1900,
|
|
|
|
|
20240819,6330,6530,6650,6190,43855,281406000,00,0.00,N,5,-250,
|
|
|
|
|
20240812,6580,5970,6690,5970,32763,206536640,00,0.00,N,2,620,
|
|
|
|
|
20240805,5960,6350,6360,5490,52072,310479740,00,0.00,N,5,-420,
|
|
|
|
|
20240729,6380,7120,7440,6350,132179,897231800,00,0.00,N,5,-720,
|
|
|
|
|
20240722,7100,8880,9760,7100,771919,6623378470,00,0.00,N,5,-1430,
|
|
|
|
|
20240715,8530,8050,9830,7500,2180207,19583012090,00,0.00,N,2,490,
|
|
|
|
|
20240708,8040,7710,8050,7300,19344,150150840,00,0.00,N,2,470,
|
|
|
|
|
20240701,7570,8200,8450,7150,30513,240647240,00,0.00,N,5,-630,
|
|
|
|
|
20240624,8200,8500,8680,8060,15861,130880470,00,0.00,N,5,-390,
|
|
|
|
|
20240617,8590,9050,9050,8570,23272,204327440,00,0.00,N,5,-480,
|
|
|
|
|
20240610,9070,9250,9270,8910,31476,285533760,00,0.00,N,5,-90,
|
|
|
|
|
20240603,9160,9210,9290,9060,10459,95886980,00,0.00,N,2,50,
|
|
|
|
|
20240527,9110,9430,9470,9100,25048,230425790,00,0.00,N,5,-330,
|
|
|
|
|
20240520,9440,9540,9640,9380,24621,233651840,00,0.00,N,5,-90,
|
|
|
|
|
20240513,9530,9820,9920,9500,20916,201201630,00,0.00,N,5,-260,
|
|
|
|
|
20240507,9790,10050,10050,9510,32267,313859000,00,0.00,N,5,-40,
|
|
|
|
|
20240429,9830,10160,10710,9790,91587,916946760,00,0.00,N,5,-330,
|
|
|
|
|
20240422,10160,10100,10480,10050,32014,326521410,00,0.00,N,2,60,
|
|
|
|
|
20240415,10100,10600,11880,9750,241818,2597233770,00,0.00,N,5,-730,
|
|
|
|
|
20240408,10830,10950,11320,10540,25582,275384060,00,0.00,N,5,-120,
|
|
|
|
|
20240401,10950,11300,11690,10950,58608,657305480,00,0.00,N,5,-350,
|
|
|
|
|
20240325,11300,11260,12340,11220,120634,1412793870,00,0.00,N,2,40,
|
|
|
|
|
20240318,11260,11450,11970,11190,61768,707280120,00,0.00,N,5,-210,
|
|
|
|
|
20240311,11470,11360,12050,11200,69727,804326090,00,0.00,N,2,110,
|
|
|
|
|
20240304,11360,11010,11740,11010,68170,768784310,00,0.00,N,2,350,
|
|
|
|
|
20240226,11010,11910,12150,11000,102633,1161601340,00,0.00,N,5,-890,
|
|
|
|
|
20240219,11900,12400,12710,11900,149056,1838574060,00,0.00,N,5,-500,
|
|
|
|
|
20240213,12400,11950,12870,11940,167994,2088929770,00,0.00,N,2,460,
|
|
|
|
|
20240205,11940,11930,12180,11450,192097,2258361100,00,0.00,N,2,130,
|
|
|
|
|
20240129,11810,13280,16750,11810,2136628,30187259210,00,0.00,N,5,-1200,
|
|
|
|
|
20240122,13010,11180,13900,11020,1523637,19451814920,00,0.00,N,2,2010,
|
|
|
|
|
20240115,11000,11380,12280,10700,459953,5228958380,00,0.00,N,5,-330,
|
|
|
|
|
20240108,11330,11800,12950,11290,459083,5570258210,00,0.00,N,5,-460,
|
|
|
|
|
20240102,11790,11710,12490,11460,376673,4484312750,00,0.00,N,2,130,
|
|
|
|
|
20231226,11660,11270,13770,11210,878242,10901974510,00,0.00,N,2,410,
|
|
|
|
|
20231218,11250,10660,11590,10660,202643,2272304230,00,0.00,N,2,600,
|
|
|
|
|
20231211,10650,12540,12540,10640,322803,3672679240,00,0.00,N,5,-1750,
|
|
|
|
|
20231204,12400,13600,14040,11850,1129843,14688696840,00,0.00,N,5,-1620,
|
|
|
|
|
20231127,14020,13280,16670,11740,10417117,151679933170,00,0.00,N,2,740,
|
|
|
|
|
20231120,13280,10590,15600,10080,4948726,67461959430,00,0.00,N,2,2780,
|
|
|
|
|
20231113,10500,11200,11900,10500,404255,4505878930,00,0.00,N,5,-970,
|
|
|
|
|
20231106,11470,19140,19380,11470,3894572,63006325960,00,0.00,N,5,-6140,
|
|
|
|
|
20231103,17610,16810,21650,16810,4122273,79949452200,00,0.00,N,2,17610,
|
