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
|
|
|
20250421,9870,10140,10140,9660,113181,1120086555,00,0.00,N,5,-160,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,10030,9750,10110,9300,117668,1165422540,00,0.00,N,2,250,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,9780,9020,10000,8700,134544,1238160375,00,0.00,N,2,20,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,9760,10170,10390,9600,121193,1219213970,00,0.00,N,5,-600,
|
|
|
|
|
20250324,10360,10110,10370,9900,222621,2254251280,00,0.00,N,2,170,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,10190,11200,11200,10010,328999,3480711610,00,0.00,N,5,-910,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,11100,11100,11680,10750,390660,4366206065,00,0.00,N,2,50,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,11050,11000,11980,10790,561877,6318344450,00,0.00,N,2,50,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,11000,11430,11750,10890,359487,4063938120,00,0.00,N,5,-630,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,11630,12000,12590,11560,884190,10704170260,00,0.00,N,5,-140,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,11770,11380,12120,10950,886434,10275865020,00,0.00,N,2,360,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,11410,11610,11730,10940,685101,7747205410,00,0.00,N,5,-230,
|
|
|
|
|
20250131,11640,11500,11750,11280,209757,2409172240,00,0.00,N,2,240,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11400,10470,11890,10100,1570491,17666158300,00,0.00,N,2,940,
|
|
|
|
|
20250113,10460,10410,10900,10280,417774,4432543090,00,0.00,N,3,0,
|
|
|
|
|
20250106,10460,10610,11210,10250,591085,6371736500,00,0.00,N,2,160,
|
|
|
|
|
20241230,10300,9380,10750,9330,372890,3807225300,00,0.00,N,2,830,
|
|
|
|
|
20241223,9470,9930,10320,9300,452874,4511095630,00,0.00,N,5,-480,
|
|
|
|
|
20241216,9950,9900,10360,9630,486552,4834530030,00,0.00,N,2,70,
|
|
|
|
|
20241209,9880,9010,10500,8750,956913,9087712640,00,0.00,N,2,420,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,9460,10700,11120,9000,811803,8328442140,00,0.00,N,5,-1080,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,10540,10500,11450,10200,653382,6935076960,00,0.00,N,2,190,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10350,12900,13100,10060,1804524,20833330420,00,0.00,N,5,-2470,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,12820,11930,13950,10710,4047958,50810110440,00,0.00,N,2,1090,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11730,10400,13490,9730,5134652,61700668410,00,0.00,N,2,1790,
|
|
|
|
|
20241028,9940,8600,10260,8250,820619,7682192640,00,0.00,N,2,1310,
|
|
|
|
|
20241021,8630,9450,10510,8620,934888,9009018340,00,0.00,N,5,-780,
|
|
|
|
|
20241014,9410,11040,11300,9310,1224997,12431419750,00,0.00,N,5,-890,
|
|
|
|
|
20241007,10300,8810,11620,8740,3409212,36840041520,00,0.00,N,2,1490,
|
|
|
|
|
20240930,8810,9300,9330,8660,160102,1435251670,00,0.00,N,5,-510,
|
|
|
|
|
20240923,9320,7970,9820,7880,483580,4294550290,00,0.00,N,2,1350,
|
|
|
|
|
20240919,7970,8280,8320,7800,70358,559275350,00,0.00,N,5,-180,
|
|
|
|
|
20240909,8150,7820,8540,7600,285751,2280796650,00,0.00,N,2,330,
|
|
|
|
|
20240902,7820,9340,9350,7720,343741,2910771420,00,0.00,N,5,-1520,
|
|
|
|
|
20240826,9340,9890,10150,9010,201530,1938700220,00,0.00,N,5,-570,
|
|
|
|
|
20240819,9910,10590,10610,9590,259106,2611358130,00,0.00,N,5,-490,
|
|
|
|
|
20240812,10400,9950,10610,9840,236340,2418234930,00,0.00,N,2,450,
|
|
|
|
|
20240805,9950,9990,10250,8500,604322,5725540660,00,0.00,N,5,-220,
|
|
|
|
|
20240729,10170,11610,11730,10090,504580,5486555610,00,0.00,N,5,-1440,
|
|
|
|
|
20240722,11610,12200,12900,11500,680608,8200874320,00,0.00,N,5,-590,
|
|
|
|
|
20240715,12200,12950,13370,12100,510572,6546217960,00,0.00,N,5,-750,
|
|
|
|
|
20240708,12950,13000,13390,12660,347024,4486189580,00,0.00,N,5,-50,
|
|
|
|
|
20240701,13000,13850,14400,12660,616803,8257036150,00,0.00,N,5,-890,
|
|
|
|
|
20240624,13890,14810,14860,13660,558955,7835213300,00,0.00,N,5,-910,
|
|
|
|
|
20240617,14800,15800,16060,14650,579032,8853814860,00,0.00,N,5,-1090,
|
|
|
|
|
20240610,15890,15060,16480,14850,710593,11167296110,00,0.00,N,2,860,
|
|
|
|
|
20240603,15030,15650,16160,14910,653363,10055164330,00,0.00,N,5,-570,
|
|
|
|
|
20240527,15600,18500,18590,15450,2404966,40003733420,00,0.00,N,5,-2860,
|
|
|
|
|
20240520,18460,18640,19130,17750,1026232,18853591230,00,0.00,N,5,-180,
|
|
|
|
|
20240513,18640,19770,20400,18470,1057518,20507296210,00,0.00,N,5,-1110,
|
|
|
|
|
20240507,19750,19300,20150,18640,1721266,33449179910,00,0.00,N,2,640,
|
|
|
|
|
20240429,19110,17800,19260,17420,1599358,29718249070,00,0.00,N,2,1010,
|
|
|
|
|
20240422,18100,17100,20250,16810,3003723,56023116580,00,0.00,N,2,1360,
|
|
|
|
|
20240415,16740,17200,17430,15990,1199182,19925262130,00,0.00,N,5,-770,
|
|
|
|
|
20240408,17510,19680,19890,17300,1785412,32540041060,00,0.00,N,5,-2170,
|
|
|
|
|
20240401,19680,19690,21450,19200,4723056,96461876360,00,0.00,N,2,230,
|
|
|
|
|
20240325,19450,16550,20150,16070,5656345,105919362870,00,0.00,N,2,2910,
|
|
|
|
|
20240318,16540,15960,16670,15390,829149,13272250570,00,0.00,N,2,670,
|
|
|
|
|
20240311,15870,15950,17910,15500,1183361,19829670010,00,0.00,N,2,120,
|
|
|
|
|
20240304,15750,16900,17080,15040,877076,14041200180,00,0.00,N,5,-1000,
|
|
|
|
|
20240226,16750,18210,18630,15860,1017053,17001006990,00,0.00,N,5,-1350,
|
|
|
|
|
20240219,18100,17990,19490,17300,1278652,23303633010,00,0.00,N,2,100,
|
|
|
|
|
20240213,18000,16000,19170,15810,1375847,24579733340,00,0.00,N,2,2040,
|
|
|
|
|
20240205,15960,15740,16790,15150,978202,15775158010,00,0.00,N,2,220,
|
|
|
|
|
20240129,15740,16880,17090,14230,1421702,22016949700,00,0.00,N,5,-1390,
|
|
|
|
|
20240122,17130,20150,22400,16600,2870463,54788763390,00,0.00,N,5,-2840,
|
|
|
|
|
20240115,19970,20950,22700,19750,2934852,62857823160,00,0.00,N,5,-1180,
|
|
|
|
|
20240108,21150,22400,25350,20800,7989819,181291769700,00,0.00,N,5,-600,
|
|
|
|
|
20240102,21750,15800,23950,15690,10185085,209616931660,00,0.00,N,2,6390,
|
|
|
|
|
20231226,15360,14000,16450,13850,1389996,21288776370,00,0.00,N,2,1400,
|
|
|
|
|
20231218,13960,14860,15970,13290,1377554,20222536090,00,0.00,N,5,-840,
|
|
|
|
|
20231211,14800,16100,17230,14800,1414797,22371578270,00,0.00,N,5,-1270,
|
|
|
|
|
20231204,16070,19000,19000,15180,2415399,39691449020,00,0.00,N,5,-2750,
|
|
|
|
|
20231127,18820,17320,19590,16620,6236080,113171290170,00,0.00,N,2,1750,
|
|
|
|
|
20231120,17070,18350,18500,16030,9197295,156970759580,00,0.00,N,5,-2430,
|
|
|
|
|
20231113,19500,17700,20650,14560,40347965,750846838810,00,0.00,N,2,1080,
|
|
|
|
|
20231109,18420,19700,21050,15360,20848663,377746915290,00,0.00,N,2,18420,
|
