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
|
|
|
20250421,15500,13120,16860,12630,11746193,183036944605,00,0.00,N,2,2380,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,13120,11300,14000,11180,2357207,30544564550,00,0.00,N,2,1980,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,11140,9790,11170,8860,866542,8715042485,00,0.00,N,2,1150,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,9990,10860,10900,9710,379508,3876237355,00,0.00,N,5,-990,
|
|
|
|
|
20250324,10980,10780,11760,10520,868262,9758549610,00,0.00,N,2,330,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,10650,10940,11410,10260,446907,4870705585,00,0.00,N,5,-160,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,10810,10080,11450,10040,1628507,17628204235,00,0.00,N,2,700,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,10110,10600,10800,10090,327507,3393999120,00,0.00,N,5,-590,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,10700,11000,11200,10590,381645,4169690530,00,0.00,N,5,-490,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,11190,10710,11500,10630,454370,5057297620,00,0.00,N,2,490,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10700,11070,11330,10700,575264,6306572530,00,0.00,N,5,-550,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,11250,11310,11930,10900,538335,6102299640,00,0.00,N,5,-270,
|
|
|
|
|
20250131,11520,11430,11670,11430,65362,753192500,00,0.00,N,5,-120,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11640,12010,12200,11450,380231,4499378390,00,0.00,N,5,-340,
|
|
|
|
|
20250113,11980,12470,12600,11820,563492,6839924710,00,0.00,N,5,-550,
|
|
|
|
|
20250106,12530,12370,12890,12270,557097,7003890110,00,0.00,N,2,220,
|
|
|
|
|
20241230,12310,11310,12360,11210,321351,3837863010,00,0.00,N,2,760,
|
|
|
|
|
20241223,11550,12000,12600,11530,605871,7254070120,00,0.00,N,5,-450,
|
|
|
|
|
20241216,12000,13500,14880,12000,3149368,43472318020,00,0.00,N,5,-1230,
|
|
|
|
|
20241209,13230,11900,13550,11040,1648904,20638244980,00,0.00,N,2,910,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12320,13560,13970,12110,1167217,15201520270,00,0.00,N,5,-1240,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,13560,13710,14810,13540,1120039,15899466430,00,0.00,N,5,-140,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,13700,14370,15250,13640,1542642,22325521180,00,0.00,N,5,-850,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,14550,17680,17680,14050,2305866,36215386870,00,0.00,N,5,-3180,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,17730,17960,19660,17310,2858978,52391747370,00,0.00,N,5,-510,
|
|
|
|
|
20241028,18240,21450,22950,18040,5365733,110644369600,00,0.00,N,5,-3410,
|
|
|
|
|
20241021,21650,24250,27100,21600,9044641,223622448300,00,0.00,N,5,-3350,
|
|
|
|
|
20241014,25000,22700,29450,19970,35943340,919936219080,00,0.00,N,2,1700,
|
|
|
|
|
20241007,23300,25100,27100,23250,12295835,311449424350,00,0.00,N,5,-550,
|
|
|
|
|
20240930,23850,22900,26500,22300,12185975,303711523400,00,0.00,N,2,550,
|
|
|
|
|
20240923,23300,25000,26350,22700,7547988,183617213450,00,0.00,N,5,-2150,
|
|
|
|
|
20240919,25450,23850,25500,23300,8803715,215943580100,00,0.00,N,2,1700,
|
|
|
|
|
20240909,23750,18670,24900,18670,34153934,772647459390,00,0.00,N,2,4700,
|
|
|
|
|
20240902,19050,22250,23800,18560,14416102,308682610890,00,0.00,N,5,-2550,
|
|
|
|
|
20240826,21600,16800,22200,16450,27085030,531007640630,00,0.00,N,2,4900,
|
|
|
|
|
20240819,16700,18000,20550,16420,8284777,153142261450,00,0.00,N,5,-1550,
|
|
|
|
|
20240812,18250,19200,19980,17820,15690259,299251230480,00,0.00,N,5,-420,
|
|
|
|
|
20240805,18670,11520,19740,9680,34680969,575215715020,00,0.00,N,2,6800,
|
|
|
|
|
20240729,11870,14370,14590,11870,1782685,23619590010,00,0.00,N,5,-2600,
|
|
|
|
|
20240722,14470,14250,16780,13880,9792932,152864908200,00,0.00,N,5,-70,
|
|
|
|
|
20240715,14540,15400,15450,13600,5686785,84135945520,00,0.00,N,5,-920,
|
|
|
|
|
20240708,15460,15930,17900,15120,21336978,361572622700,00,0.00,N,2,450,
|
|
|
|
|
20240701,15010,10710,17390,10610,35570617,551279901700,00,0.00,N,2,4290,
|
|
|
|
|
20240624,10720,11390,11640,10500,545606,6006134160,00,0.00,N,5,-700,
|
|
|
|
|
20240617,11420,12570,12670,11410,438585,5249354970,00,0.00,N,5,-1120,
|
|
|
|
|
20240610,12540,13010,13600,12360,723480,9345971770,00,0.00,N,5,-470,
|
|
|
|
|
20240603,13010,14000,14140,12500,534181,7087207170,00,0.00,N,5,-990,
|
|
|
|
|
20240527,14000,12630,14800,11690,3441140,47622075400,00,0.00,N,2,1360,
|
|
|
|
|
20240520,12640,13300,13860,12350,529552,6974966470,00,0.00,N,5,-680,
|
|
|
|
|
20240513,13320,12830,14680,12620,1040378,14354693900,00,0.00,N,2,520,
|
|
|
|
|
20240507,12800,13250,13490,12800,245708,3217080620,00,0.00,N,5,-450,
|
|
|
|
|
20240429,13250,12720,13650,12710,497773,6630570040,00,0.00,N,2,410,
|
|
|
|
|
20240422,12840,11990,14820,11950,1973878,26801741310,00,0.00,N,2,790,
|
|
|
|
|
20240415,12050,12680,12680,11640,449473,5477505790,00,0.00,N,5,-740,
|
|
|
|
|
20240408,12790,13780,13820,12710,338043,4427996770,00,0.00,N,5,-990,
|
|
|
|
|
20240401,13780,14250,14940,13530,647290,9147074670,00,0.00,N,5,-470,
|
|
|
|
|
20240325,14250,15180,15250,14130,564368,8285249070,00,0.00,N,5,-1000,
|
|
|
|
|
20240318,15250,15010,16550,14860,1489655,23300262500,00,0.00,N,2,180,
|
|
|
|
|
20240311,15070,16300,16330,14670,1099874,16804427970,00,0.00,N,5,-1230,
|
|
|
|
|
20240304,16300,17030,18000,16080,727543,12413990900,00,0.00,N,5,-800,
|
|
|
|
|
20240226,17100,18540,18600,17000,684110,12055642210,00,0.00,N,5,-1440,
|
|
|
|
|
20240219,18540,21200,22500,18110,5096211,103214232540,00,0.00,N,5,-1710,
|
|
|
|
|
20240213,20250,18300,22000,17790,5150881,104111816530,00,0.00,N,2,1970,
|
|
|
|
|
20240205,18280,18140,19590,17750,945174,17785560680,00,0.00,N,2,20,
|
|
|
|
|
20240129,18260,18180,20000,17200,2292020,42269228980,00,0.00,N,2,70,
|
|
|
|
|
20240122,18190,19900,20000,18140,977538,18409284100,00,0.00,N,5,-1730,
|
|
|
|
|
20240115,19920,22850,22900,19360,3269751,67852731242,00,0.00,N,5,-3480,
|
|
|
|
|
20240108,23400,25650,26700,23200,908170,22635206900,00,0.00,N,5,-2050,
|
|
|
|
|
20240102,25450,27550,29150,25200,1360054,37067052000,00,0.00,N,5,-1700,
|
|
|
|
|
20231226,27150,29550,30600,26050,2044675,56413681800,00,0.00,N,5,-2750,
|
|
|
|
|
20231218,29900,29200,38600,28850,23570279,802743117100,00,0.00,N,5,-100,
|
|
|
|
|
20231213,30000,55300,75900,27550,45258624,2467364099150,00,0.00,N,2,30000,
|
