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
|
|
|
20250421,22250,20900,22950,19110,884725,18693553830,00,0.00,N,2,1300,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,20950,22600,22600,20350,729282,15381524000,00,0.00,N,5,-1450,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,22400,27400,27900,22000,1211599,29327877275,00,0.00,N,5,-2550,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,24950,24350,25500,21350,576889,13433344925,00,0.00,N,2,600,
|
|
|
|
|
20250324,24350,25750,29350,23750,1170011,31591766325,00,0.00,N,5,-1350,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,25700,25300,27600,24850,758614,19846499450,00,0.00,N,3,0,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,25700,24300,26650,22100,539330,13574609225,00,0.00,N,2,1400,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,24300,21750,26750,21300,638260,15449178025,00,0.00,N,2,2150,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,22150,23800,24800,21700,512840,11928371650,00,0.00,N,5,-2300,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,24450,21450,27700,21400,980745,24370314400,00,0.00,N,2,3450,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,21000,21600,23000,20800,387047,8387526900,00,0.00,N,5,-900,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,21900,21350,23100,20650,342467,7458665950,00,0.00,N,5,-100,
|
|
|
|
|
20250131,22000,22400,23000,21900,62180,1384241000,00,0.00,N,5,-400,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,22400,23800,24300,21100,395253,8921481750,00,0.00,N,5,-900,
|
|
|
|
|
20250113,23300,21350,24400,20800,892540,20352493150,00,0.00,N,2,1850,
|
|
|
|
|
20250106,21450,17710,21750,17710,683094,13953903660,00,0.00,N,2,3770,
|
|
|
|
|
20241230,17680,16350,18110,16320,199382,3465467270,00,0.00,N,2,1380,
|
|
|
|
|
20241223,16300,16800,18380,16210,418235,7205462600,00,0.00,N,5,-100,
|
|
|
|
|
20241216,16400,17130,18920,16300,664674,11616984920,00,0.00,N,5,-730,
|
|
|
|
|
20241209,17130,16900,17950,16130,705798,11874965500,00,0.00,N,5,-670,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,17800,20200,20500,16750,739277,13817690290,00,0.00,N,5,-2110,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,19910,22550,22900,19810,963499,20510396400,00,0.00,N,5,-2790,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,22700,20000,26250,18200,4226464,94119275990,00,0.00,N,2,2890,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,19810,33850,36200,18730,7830392,199795303500,00,0.00,N,5,-13340,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,33150,30000,35750,29400,897061,29475852900,00,0.00,N,2,2950,
|
|
|
|
|
20241028,30200,31900,33000,27100,769402,22658864700,00,0.00,N,5,-1650,
|
|
|
|
|
20241021,31850,31500,34850,29700,708563,23309285600,00,0.00,N,5,-250,
|
|
|
|
|
20241014,32100,30450,34400,28850,929580,29948211500,00,0.00,N,2,1000,
|
|
|
|
|
20241007,31100,34350,34550,30000,583242,18522638200,00,0.00,N,5,-3450,
|
|
|
|
|
20240930,34550,34100,36050,32350,407708,14027992800,00,0.00,N,2,700,
|
|
|
|
|
20240923,33850,35300,40700,33600,1333933,49450923450,00,0.00,N,5,-450,
|
|
|
|
|
20240919,34300,33900,36750,32600,723339,24878303150,00,0.00,N,2,3300,
|
|
|
|
|
20240909,31000,29500,31350,25750,999401,28862829050,00,0.00,N,2,150,
|
|
|
|
|
20240902,30850,31500,34000,28150,1208249,37868710000,00,0.00,N,2,450,
|
|
|
|
|
20240826,30400,25500,31950,23000,1942518,52323957750,00,0.00,N,2,4600,
|
|
|
|
|
20240819,25800,28000,29550,24050,2205671,59308055850,00,0.00,N,5,-6950,
|
|
|
|
|
20240812,32750,34900,35200,31100,646842,21020911950,00,0.00,N,5,-1300,
|
|
|
|
|
20240805,34050,33800,36500,27600,1380840,45256132750,00,0.00,N,2,50,
|
|
|
|
|
20240729,34000,34250,38250,33750,1002813,36287118500,00,0.00,N,5,-450,
|
|
|
|
|
20240722,34450,38550,38950,33550,1063923,38556883100,00,0.00,N,5,-4350,
|
|
|
|
|
20240715,38800,43000,43700,36700,1304049,51980136700,00,0.00,N,5,-4700,
|
|
|
|
|
20240708,43500,37700,44400,36600,3156475,131018705800,00,0.00,N,2,7600,
|
|
|
|
|
20240701,35900,39950,41500,32300,2237292,81228137200,00,0.00,N,5,-3150,
|
|
|
|
|
20240624,39050,42400,51600,36750,4412949,189387631950,00,0.00,N,5,-2250,
|
|
|
|
|
20240617,41300,42750,48700,34250,4221063,172742241700,00,0.00,N,5,-800,
|
|
|
|
|
20240610,42100,39500,50600,39050,5019719,229091605850,00,0.00,N,2,2600,
|
|
|
|
|
20240603,39500,36800,41600,34750,1998636,75487716750,00,0.00,N,2,2000,
|
|
|
|
|
20240527,37500,38950,43900,34150,4935116,196186630100,00,0.00,N,5,-1200,
|
|
|
|
|
20240520,38700,33400,40500,28700,4807281,165910313400,00,0.00,N,2,4700,
|
|
|
|
|
20240513,34000,40000,41500,30950,3125140,111077439650,00,0.00,N,5,-7500,
|
|
|
|
|
20240507,41500,38300,41800,36200,3155743,124114544850,00,0.00,N,2,4750,
|
|
|
|
|
20240429,36750,33550,40000,31850,6106269,217580954200,00,0.00,N,2,3700,
|
|
|
|
|
20240422,33050,45100,49500,31300,13655726,545924710500,00,0.00,N,5,-5950,
|
|
|
|
|
20240415,39000,20500,39000,19920,10793997,288871941330,00,0.00,N,2,18350,
|
|
|
|
|
20240408,20650,13800,20900,13760,6855826,120099679510,00,0.00,N,2,6950,
|
|
|
|
|
20240401,13700,12130,15000,11620,6751620,93500499580,00,0.00,N,2,1980,
|
|
|
|
|
20240325,11720,10280,11760,9940,1215159,13600643560,00,0.00,N,2,1620,
|
|
|
|
|
20240318,10100,10290,10500,9640,458433,4593566180,00,0.00,N,5,-200,
|
|
|
|
|
20240311,10300,11090,11200,10260,660124,7072565750,00,0.00,N,5,-740,
|
|
|
|
|
20240304,11040,10790,11460,10290,1483232,16366838320,00,0.00,N,2,330,
|
|
|
|
|
20240226,10710,10000,10930,9850,723579,7481224280,00,0.00,N,2,710,
|
|
|
|
|
20240219,10000,9970,10470,9350,759737,7578316860,00,0.00,N,3,0,
|
|
|
|
|
20240213,10000,8840,10600,8770,1363668,13512639490,00,0.00,N,2,1200,
|
|
|
|
|
20240205,8800,8940,8950,8260,357788,3064959620,00,0.00,N,5,-70,
|
|
|
|
|
20240129,8870,8600,9300,8230,900238,7957746140,00,0.00,N,2,480,
|
|
|
|
|
20240122,8390,8560,8680,7800,359597,3031869580,00,0.00,N,5,-170,
|
|
|
|
|
20240115,8560,9060,9490,8470,631561,5633983110,00,0.00,N,5,-880,
|
|
|
|
|
20240108,9440,11550,12000,9250,1363936,14050500900,00,0.00,N,5,-1960,
|
|
|
|
|
20240102,11400,11800,12020,10660,1441386,16614586030,00,0.00,N,5,-100,
|
|
|
|
|
20231226,11500,10600,11930,10600,1642251,18657173780,00,0.00,N,2,1040,
|
|
|
|
|
20231218,10460,9400,10570,8870,1776480,17555711250,00,0.00,N,2,1070,
|
|
|
|
|
20231211,9390,7970,9450,7620,2875928,24205520710,00,0.00,N,2,1420,
|
|
|
|
|
20231204,7970,7250,8060,7150,463927,3558599860,00,0.00,N,2,670,
|
|
|
|
|
20231127,7300,7620,7650,7200,247095,1821320700,00,0.00,N,5,-300,
|
|
|
|
|
20231120,7600,7260,8220,7090,642679,4928040880,00,0.00,N,2,340,
|
|
|
|
|
20231113,7260,7250,7490,6950,389459,2798105060,00,0.00,N,2,40,
|
|
|
|
|
20231106,7220,8020,8360,7150,977187,7598072910,00,0.00,N,5,-730,
|
|
|
|
|
20231030,7950,7490,8050,7270,375997,2874466760,00,0.00,N,2,500,
|
|
|
|
|
20231023,7450,9090,9280,7450,1025198,8425098120,00,0.00,N,5,-1720,
|
|
|
|
|
20231016,9170,10380,10520,9160,2266943,22492897820,00,0.00,N,5,-940,
|
|
|
|
|
20231010,10110,10930,11690,10010,3857247,42422760250,00,0.00,N,5,-1020,
|
|
|
|
|
20231004,11130,11300,11950,10600,5445280,61567410620,00,0.00,N,2,130,
|
|
|
|
|
20230925,11000,8760,12130,8450,16032229,176194453280,00,0.00,N,2,2100,
|
|
|
|
|
20230918,8900,9990,10100,8640,670302,6246336890,00,0.00,N,5,-1110,
|
|
|
|
|
20230911,10010,9800,11350,9800,2311246,24525764470,00,0.00,N,2,100,
|
|
|
|
|
20230904,9910,10210,10210,9260,1314858,12755404760,00,0.00,N,5,-170,
|
|
|
|
|
20230828,10080,10310,10820,9870,1579552,16415916580,00,0.00,N,5,-80,
|
|
|
|
|
20230821,10160,9180,10750,8840,2310701,23102441630,00,0.00,N,2,860,
|
|
|
|
|
20230814,9300,10560,10690,9300,1338066,13513997990,00,0.00,N,5,-710,
|
|
|
|
|
20230807,10010,9600,10240,8890,989106,9538118030,00,0.00,N,2,410,
|
|
|
|
|
20230731,9600,8930,9760,8330,848503,7668465970,00,0.00,N,2,830,
|
|
|
|
|
20230724,8770,9880,9940,8040,1181408,10394780100,00,0.00,N,5,-1110,
|
|
|
|
|
20230717,9880,9880,10600,9510,1276098,12780178820,00,0.00,N,3,0,
|
|
|
|
|
20230710,9880,9900,11100,9420,1929538,19706978860,00,0.00,N,5,-20,
|
|
|
|
|
20230703,9900,10380,10630,9500,1525079,15388790310,00,0.00,N,5,-390,
|
|
|
|
|
20230626,10290,10670,11900,10250,2319727,25586353390,00,0.00,N,5,-380,
|
|
|
|
|
20230619,10670,11200,12090,10520,2428630,27660753680,00,0.00,N,5,-730,
|
|
|
|
|
20230612,11400,12090,12390,10490,3040162,34865534630,00,0.00,N,5,-660,
|
|
|
|
|
20230605,12060,14600,14600,11810,3818648,47058338170,00,0.00,N,5,-2780,
|
|
|
|
|
20230530,14840,14860,15810,13800,1531755,22728961520,00,0.00,N,2,50,
|
|
|
|
|
20230522,14790,15990,16380,14700,1230861,19230857150,00,0.00,N,5,-1220,
|
|
|
|
|
20230515,16010,17560,17740,15660,1921800,31793315760,00,0.00,N,5,-1200,
|
|
|
|
|
20230508,17210,18990,19520,17120,6862040,126019645980,00,0.00,N,5,-1620,
|
|
|
|
|
20230504,18830,23150,24000,18700,7089066,148000606380,00,0.00,N,2,18830,
|
