2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-05-18 22:16:30 +09:00
|
|
|
20250512,6820,7540,7610,6620,856042,6047481660,00,0.00,N,5,-850,
|
2025-05-11 22:20:05 +09:00
|
|
|
20250507,7670,6300,8060,6030,2741650,21008254305,00,0.00,N,2,1370,
|
|
|
|
|
20250428,6300,6880,8250,6300,883656,6407520590,00,0.00,N,5,-700,
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,7000,7180,7380,6600,212309,1492391305,00,0.00,N,5,-60,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,7060,6900,7420,6500,295750,2074809685,00,0.00,N,2,480,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,6580,6000,6760,5300,313475,1884666315,00,0.00,N,2,480,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6100,6180,6320,5800,171428,1039716115,00,0.00,N,5,-170,
|
|
|
|
|
20250324,6270,6810,7180,6170,483566,3176775440,00,0.00,N,5,-600,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,6870,7100,7370,6760,297276,2089559540,00,0.00,N,5,-250,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7120,7100,7330,6850,221290,1558261265,00,0.00,N,5,-50,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7170,7160,7830,7000,335310,2470688625,00,0.00,N,5,-140,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,7310,8330,8390,7210,580889,4532835340,00,0.00,N,5,-1020,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,8330,9060,9350,8290,613187,5435586770,00,0.00,N,5,-560,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,8890,8920,9740,8390,974428,8799691140,00,0.00,N,5,-20,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,8910,8150,9590,7580,972551,8701044020,00,0.00,N,2,780,
|
|
|
|
|
20250131,8130,8420,8500,7960,62365,504635780,00,0.00,N,5,-150,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8280,8130,8770,7600,455027,3792414300,00,0.00,N,2,140,
|
|
|
|
|
20250113,8140,8890,8960,8080,285415,2412081990,00,0.00,N,5,-560,
|
|
|
|
|
20250106,8700,8340,9590,8260,723335,6443119520,00,0.00,N,2,640,
|
|
|
|
|
20241230,8060,7040,8080,7040,127369,974958070,00,0.00,N,2,780,
|
|
|
|
|
20241223,7280,7370,7750,7200,166062,1234877910,00,0.00,N,5,-160,
|
|
|
|
|
20241216,7440,8060,8290,7390,260915,2057063450,00,0.00,N,5,-550,
|
|
|
|
|
20241209,7990,7270,8270,6840,388884,2909353810,00,0.00,N,2,400,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7590,8420,8490,7400,334329,2662623500,00,0.00,N,5,-730,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8320,8260,9000,8220,218665,1865460520,00,0.00,N,2,60,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8260,8150,8800,8030,298987,2517771700,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8260,9100,9700,7850,687675,6152810870,00,0.00,N,5,-1160,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9420,8850,11960,8750,2932376,31399770270,00,0.00,N,2,570,
|
|
|
|
|
20241028,8850,9180,9370,8570,218438,1958137620,00,0.00,N,5,-310,
|
|
|
|
|
20241021,9160,10160,10300,9160,374062,3673982920,00,0.00,N,5,-1040,
|
|
|
|
|
20241014,10200,10010,10620,9810,632766,6463864340,00,0.00,N,2,280,
|
|
|
|
|
20241007,9920,9230,11000,9020,1219996,12259283430,00,0.00,N,2,820,
|
|
|
|
|
20240930,9100,8890,9140,8500,192935,1705791120,00,0.00,N,2,220,
|
|
|
|
|
20240923,8880,9740,9750,8820,553552,5083985280,00,0.00,N,5,-860,
|
|
|
|
|
20240919,9740,9640,10180,9520,394579,3835321600,00,0.00,N,2,110,
|
|
|
|
|
20240909,9630,9460,10490,9460,636061,6292689900,00,0.00,N,5,-250,
|
|
|
|
|
20240902,9880,11020,12680,9800,3323397,38426671410,00,0.00,N,5,-1120,
|
|
|
|
|
20240826,11000,9850,11370,9850,669475,7193656000,00,0.00,N,2,1080,
|
|
|
|
|
20240819,9920,10120,10480,9500,344801,3457217780,00,0.00,N,5,-200,
|
|
|
|
|
20240812,10120,10040,10600,9740,230945,2316837220,00,0.00,N,2,120,
|
|
|
|
|
20240805,10000,10410,10650,8330,752694,7323174040,00,0.00,N,5,-890,
|
|
|
|
|
20240729,10890,11770,12380,10800,389509,4540801560,00,0.00,N,5,-870,
|
|
|
|
|
20240722,11760,12650,12720,11330,442532,5292121550,00,0.00,N,5,-890,
|
|
|
|
|
20240715,12650,12690,12750,11700,463859,5742770660,00,0.00,N,2,10,
|
|
|
|
|
20240708,12640,11490,12640,11390,840548,10225078310,00,0.00,N,2,1400,
|
|
|
|
|
20240701,11240,11000,11770,10290,777846,8534068700,00,0.00,N,2,490,
|
|
|
|
|
20240624,10750,11850,11990,10540,489436,5397935480,00,0.00,N,5,-1110,
|
|
|
|
|
20240617,11860,11970,12650,11800,490454,5947354870,00,0.00,N,5,-430,
|
|
|
|
|
20240610,12290,12720,12850,11700,582692,7142699500,00,0.00,N,5,-650,
|
|
|
|
|
20240603,12940,12230,13170,12230,499036,6399834300,00,0.00,N,2,760,
|
|
|
|
|
20240527,12180,12970,13170,12100,608326,7660949140,00,0.00,N,5,-820,
|
|
|
|
|
20240520,13000,14380,14930,12890,893758,12328015980,00,0.00,N,5,-1390,
|
|
|
|
|
20240513,14390,14990,15300,13900,653321,9513822940,00,0.00,N,5,-610,
|
|
|
|
|
20240507,15000,15630,16360,14990,856011,13524972430,00,0.00,N,5,-490,
|
|
|
|
|
20240429,15490,15700,16250,15100,802283,12635980610,00,0.00,N,5,-200,
|
|
|
|
|
20240422,15690,14640,16420,14480,2703260,42512933700,00,0.00,N,2,1360,
|
|
|
|
|
20240415,14330,15990,16070,13560,1602082,23140561470,00,0.00,N,5,-1950,
|
|
|
|
|
20240408,16280,16710,16950,14500,2045226,32325788000,00,0.00,N,5,-460,
|
|
|
|
|
20240401,16740,18610,19780,16080,4282544,76141260570,00,0.00,N,5,-1990,
|
|
|
|
|
20240325,18730,20500,21250,17530,21107934,415557550340,00,0.00,N,5,-170,
|
|
|
|
|
20240318,18900,15170,19500,14900,13754708,248006772070,00,0.00,N,2,3870,
|
|
|
|
|
20240311,15030,16760,18160,14810,3111477,51548836310,00,0.00,N,5,-1490,
|
|
|
|
|
20240304,16520,14080,17000,13300,7128075,112661278070,00,0.00,N,2,2820,
|
|
|
|
|
20240226,13700,13860,15500,13520,1978394,28737691270,00,0.00,N,5,-110,
|
|
|
|
|
20240219,13810,13690,14630,13180,1182830,16554160460,00,0.00,N,2,210,
|
|
|
|
|
20240213,13600,11870,13880,11200,751450,9751228940,00,0.00,N,2,1200,
|
|
|
|
|
20240205,12400,11700,12700,11200,529409,6377108090,00,0.00,N,2,590,
|
|
|
|
|
20240129,11810,14330,14650,11200,1386410,17795089250,00,0.00,N,5,-2350,
|
|
|
|
|
20240122,14160,13640,14980,13180,1074477,15060805930,00,0.00,N,2,370,
|
|
|
|
|
20240115,13790,15770,17360,13780,3364905,52142282820,00,0.00,N,5,-1980,
|
|
|
|
|
20240108,15770,13830,16930,13550,5500170,86446903730,00,0.00,N,2,1860,
|
|
|
|
|
20240102,13910,15070,15680,13400,2425016,35982710540,00,0.00,N,5,-920,
|
|
|
|
|
20231226,14830,13620,14970,13070,4061943,57727882010,00,0.00,N,2,1580,
|
|
|
|
|
20231218,13250,11550,13640,11220,2331029,29833016650,00,0.00,N,2,1840,
|
|
|
|
|
20231211,11410,12770,13770,10730,4788368,57959859930,00,0.00,N,5,-1400,
|
|
|
|
|
20231204,12810,14040,14850,12000,2715739,36198196030,00,0.00,N,5,-890,
|
|
|
|
|
20231127,13700,12330,14050,11650,2903155,37897691860,00,0.00,N,2,1320,
|
|
|
|
|
20231120,12380,11110,12590,10670,1775305,20909032900,00,0.00,N,2,1090,
|
|
|
|
|
20231113,11290,10280,11790,9800,1281113,14100302970,00,0.00,N,2,1010,
|
|
|
|
|
20231106,10280,12780,13530,9900,5587785,67868356770,00,0.00,N,5,-1570,
|
|
|
|
|
20231030,11850,9860,12170,9510,3172045,34378268280,00,0.00,N,2,1920,
|
|
|
|
|
20231023,9930,10370,10970,9670,1694622,17389689440,00,0.00,N,5,-570,
|
|
|
|
|
20231016,10500,13200,13200,10420,2199252,25487898970,00,0.00,N,5,-2680,
|
|
|
|
|
20231010,13180,13450,14750,12880,1720961,23679557680,00,0.00,N,5,-270,
|
|
|
|
|
20231004,13450,13940,13950,12690,1378398,18262167170,00,0.00,N,5,-650,
|
|
|
|
|
20230925,14100,15800,15900,13110,2095759,29344268530,00,0.00,N,5,-1700,
|
|
|
|
|
20230918,15800,17000,17660,15040,3604264,59096970090,00,0.00,N,5,-1650,
|
|
|
|
|
20230911,17450,22250,23850,17070,6053682,123141546700,00,0.00,N,5,-4500,
|
|
|
|
|
20230904,21950,22050,24050,19970,9869467,218496099950,00,0.00,N,5,-150,
|
|
|
|
|
20230828,22100,15390,25000,14770,30642325,618093799770,00,0.00,N,2,6410,
|
|
|
|
|
20230821,15690,16440,19480,14570,13879140,230770528540,00,0.00,N,5,-1010,
|
|
|
|
|
20230814,16700,14740,16800,14100,5995508,92883367470,00,0.00,N,2,1700,
|
|
|
|
|
20230807,15000,18350,19930,13820,12658449,206549242820,00,0.00,N,5,-4110,
|
|
|
|
|
20230731,19110,12100,22000,11440,56380295,948017525830,00,0.00,N,2,7900,
|
|
|
|
|
20230727,11210,12330,14000,8570,14576156,151045902240,00,0.00,N,2,11210,
|
