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
|
|
|
20250421,3435,3165,3435,3085,933427,3039339363,00,0.00,N,2,280,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,3155,2805,3185,2780,895510,2719080241,00,0.00,N,2,345,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,2810,2770,2840,2715,602926,1668678937,00,0.00,N,5,-5,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2815,2745,2820,2660,531465,1453034560,00,0.00,N,2,40,
|
|
|
|
|
20250324,2775,2750,2865,2710,321737,899504017,00,0.00,N,5,-15,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2790,2705,2860,2705,609751,1703771947,00,0.00,N,2,60,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2730,2630,2740,2480,459306,1206572678,00,0.00,N,2,95,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2635,2740,2750,2560,413353,1082275925,00,0.00,N,5,-105,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2740,2680,2830,2625,374198,1019253705,00,0.00,N,2,40,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2700,2680,2885,2635,840749,2327393530,00,0.00,N,2,25,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2675,2600,2695,2550,845229,2209754250,00,0.00,N,2,75,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2600,2750,2750,2530,921458,2421862685,00,0.00,N,5,-200,
|
|
|
|
|
20250131,2800,2755,2840,2635,491461,1355413540,00,0.00,N,5,-80,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2880,2520,2880,2520,1714188,4674574270,00,0.00,N,2,385,
|
|
|
|
|
20250113,2495,2275,2640,2230,2050276,4959029595,00,0.00,N,2,320,
|
|
|
|
|
20250106,2175,2200,2225,2145,144444,315043290,00,0.00,N,5,-25,
|
|
|
|
|
20241230,2200,2110,2260,2110,201249,438589540,00,0.00,N,2,110,
|
|
|
|
|
20241223,2090,2230,2250,2085,590333,1288651510,00,0.00,N,5,-140,
|
|
|
|
|
20241216,2230,2355,2355,2120,590080,1292401040,00,0.00,N,5,-125,
|
|
|
|
|
20241209,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241202,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241125,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241118,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241111,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241104,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241028,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241021,2355,2355,2355,2355,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241014,2355,2355,2369,2320,239673,562825935,00,0.00,N,2,35,
|
|
|
|
|
20241007,2320,2335,2359,2305,160788,373554885,00,0.00,N,5,-5,
|
|
|
|
|
20240930,2325,2330,2345,2305,78459,182114300,00,0.00,N,5,-10,
|
|
|
|
|
20240923,2335,2315,2369,2221,138096,319415530,00,0.00,N,2,20,
|
|
|
|
|
20240919,2315,2330,2350,2251,181871,419238865,00,0.00,N,5,-15,
|
|
|
|
|
20240909,2330,2330,2364,2271,312004,726547595,00,0.00,N,2,10,
|
|
|
|
|
20240902,2320,2320,2359,2271,134966,314118900,00,0.00,N,2,15,
|
|
|
|
|
20240826,2305,2276,2330,2251,196918,448045810,00,0.00,N,2,34,
|
|
|
|
|
20240819,2271,2374,2379,2221,243607,558477395,00,0.00,N,5,-108,
|
|
|
|
|
20240812,2379,2276,2384,2276,111921,263752865,00,0.00,N,2,94,
|
|
|
|
|
20240805,2285,2340,2359,2206,256163,584693170,00,0.00,N,5,-35,
|
|
|
|
|
20240729,2320,2320,2325,2246,76123,173502725,00,0.00,N,5,-5,
|
|
|
|
|
20240722,2325,2369,2369,2300,38290,89530105,00,0.00,N,5,-44,
|
|
|
|
|
20240715,2369,2340,2389,2310,114518,270493020,00,0.00,N,2,19,
|
|
|
|
|
20240708,2350,2295,2448,2280,87841,208176940,00,0.00,N,2,65,
|
|
|
|
|
20240701,2285,2216,2315,2192,110786,250902015,00,0.00,N,2,69,
|
|
|
|
|
20240624,2216,2261,2280,2192,37992,84327115,00,0.00,N,5,-50,
|
|
|
|
|
20240617,2266,2241,2280,2192,71849,162215380,00,0.00,N,2,10,
|
|
|
|
|
20240610,2256,2216,2256,2177,30354,67544765,00,0.00,N,2,35,
|
|
|
|
|
20240603,2221,2177,2246,2157,48701,107078100,00,0.00,N,2,44,
|
|
|
|
|
20240527,2177,2162,2192,2142,54761,118371230,00,0.00,N,2,5,
|
|
|
|
|
20240520,2172,2157,2201,2142,32110,69678095,00,0.00,N,2,5,
|
|
|
|
|
20240513,2167,2172,2177,2147,43724,94437515,00,0.00,N,2,10,
|
|
|
|
|
20240507,2157,2192,2216,2118,123975,268016060,00,0.00,N,5,-49,
|
|
|
|
|
20240429,2206,2201,2231,2182,44012,97194670,00,0.00,N,5,-15,
|
|
|
|
|
20240422,2221,2206,2226,2177,37625,83068860,00,0.00,N,2,15,
|
|
|
|
|
20240415,2206,2216,2241,2162,108673,237908235,00,0.00,N,5,-10,
|
|
|
|
|
20240408,2216,2162,2221,2157,99951,218881155,00,0.00,N,2,34,
|
|
|
|
|
20240401,2182,2172,2192,2157,75916,165126350,00,0.00,N,2,10,
|
|
|
|
|
20240325,2172,2177,2187,2152,114288,248082120,00,0.00,N,3,0,
|
|
|
|
|
20240318,2172,2167,2192,2157,29219,63324625,00,0.00,N,2,10,
|
|
|
|
|
20240311,2162,2152,2201,2152,59294,128545845,00,0.00,N,2,10,
|
|
|
|
|
20240304,2152,2157,2177,2137,122170,263524175,00,0.00,N,5,-20,
|
|
|
|
|
20240226,2172,2172,2206,2147,32324,69992205,00,0.00,N,3,0,
|
|
|
|
|
20240219,2172,2152,2197,2147,172956,376858405,00,0.00,N,2,20,
|
|
|
|
|
20240213,2152,2142,2157,2122,43138,92568530,00,0.00,N,2,10,
|
|
|
|
|
20240205,2142,2132,2162,2122,26126,55884460,00,0.00,N,3,0,
|
|
|
|
|
20240129,2142,2103,2157,2098,73166,156054815,00,0.00,N,2,39,
|
|
|
|
|
20240122,2103,2137,2142,2083,67635,143084375,00,0.00,N,5,-34,
|
|
|
|
|
20240115,2137,2113,2142,2098,99743,211489960,00,0.00,N,2,29,
|
|
|
|
|
20240108,2108,2053,2118,2053,156101,325721475,00,0.00,N,2,40,
|
|
|
|
|
20240102,2068,2063,2073,2048,34477,71055800,00,0.00,N,2,5,
|
|
|
|
|
20231226,2063,2048,2063,2048,42494,87305120,00,0.00,N,2,5,
|
|
|
|
|
20231218,2058,2053,2068,2048,64760,133084330,00,0.00,N,2,5,
|
|
|
|
|
20231211,2053,2034,2058,2024,80402,164244510,00,0.00,N,2,5,
|
|
|
|
|
20231204,2048,2063,2063,2039,51650,105704220,00,0.00,N,5,-5,
|
|
|
|
|
20231127,2053,2048,2068,2039,70231,144047995,00,0.00,N,3,0,
|
|
|
|
|
20231120,2053,2043,2058,2039,41890,85878420,00,0.00,N,2,10,
|
|
|
|
|
20231113,2043,2034,2053,2019,52691,107320225,00,0.00,N,2,9,
|
|
|
|
|
20231106,2034,2034,2048,2024,66749,135703385,00,0.00,N,2,5,
|
|
|
|
|
20231030,2029,2004,2034,2004,146055,294451085,00,0.00,N,2,15,
|
|
|
|
|
20231023,2014,2009,2024,1999,169627,341398840,00,0.00,N,2,5,
|
|
|
|
|
20231016,2009,1999,2024,1994,142215,285778080,00,0.00,N,2,5,
|
|
|
|
|
20231010,2004,1994,2019,1989,148411,297030140,00,0.00,N,2,5,
|
|
|
|
|
20231004,1999,2004,2004,1989,145443,290240755,00,0.00,N,5,-5,
|
|
|
|
|
20230925,2004,1999,2009,1994,151606,303137845,00,0.00,N,2,5,
|
|
|
|
|
20230918,1999,1994,2019,1989,310834,621837410,00,0.00,N,2,5,
|
|
|
|
|
20230911,1994,1994,2004,1984,513816,1025384990,00,0.00,N,5,-5,
|
|
|
|
|
20230904,1999,1994,2004,1984,1523113,3035552375,00,0.00,N,2,5,
|
|
|
|
|
20230830,1994,2621,3006,1989,66006534,168914967755,00,0.00,N,3,0,
|
