2025-03-29 21:48:38 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-08-06 23:12:26 +09:00
|
|
|
20250806,11310,11220,11360,11000,47730,535394450,00,0.00,N,5,-30,
|
|
|
|
|
20250805,11340,11180,11490,11050,87981,994760540,00,0.00,N,2,170,
|
|
|
|
|
20250804,11170,10770,12090,10610,419997,4839296935,00,0.00,N,2,370,
|
|
|
|
|
20250801,10800,11320,11320,10580,129677,1397234635,00,0.00,N,5,-520,
|
|
|
|
|
20250731,11320,11740,11800,11250,112476,1287992385,00,0.00,N,5,-370,
|
|
|
|
|
20250730,11690,11820,12200,11690,69089,815474690,00,0.00,N,5,-60,
|
|
|
|
|
20250729,11750,11650,11900,11590,63733,747877635,00,0.00,N,5,-20,
|
|
|
|
|
20250728,11770,12270,12270,11720,72252,859628625,00,0.00,N,5,-300,
|
|
|
|
|
20250725,12070,11900,12400,11870,67892,819792885,00,0.00,N,2,170,
|
|
|
|
|
20250724,11900,12100,12350,11830,111231,1333193200,00,0.00,N,5,-300,
|
|
|
|
|
20250723,12200,12450,12630,12120,95937,1177763805,00,0.00,N,5,-440,
|
|
|
|
|
20250722,12640,12860,12890,12370,72825,916475260,00,0.00,N,5,-180,
|
|
|
|
|
20250721,12820,12230,12930,12230,103403,1309649805,00,0.00,N,2,260,
|
|
|
|
|
20250718,12560,13000,13170,12540,191182,2445697575,00,0.00,N,5,-600,
|
|
|
|
|
20250717,13160,13760,13760,13120,109044,1443109020,00,0.00,N,5,-410,
|
|
|
|
|
20250716,13570,13500,13720,13100,150144,2019684060,00,0.00,N,2,180,
|
|
|
|
|
20250715,13390,13720,13800,13150,197662,2627068525,00,0.00,N,5,-330,
|
2025-08-05 01:57:42 +09:00
|
|
|
20250714,13720,14060,14560,13480,286087,3989902900,00,0.00,N,5,-490,
|
|
|
|
|
20250711,14210,14840,14840,14160,270123,3876909815,00,0.00,N,5,-460,
|
|
|
|
|
20250710,14670,14530,15100,13990,652094,9552732060,00,0.00,N,2,330,
|
|
|
|
|
20250709,14340,14580,15230,14250,678266,9973096770,00,0.00,N,2,60,
|
|
|
|
|
20250708,14280,14600,14870,14100,328500,4727429910,00,0.00,N,5,-320,
|
|
|
|
|
20250707,14600,13910,14860,13310,784025,11309308035,00,0.00,N,2,690,
|
|
|
|
|
20250704,13910,13770,15100,13760,2503291,36442781045,00,0.00,N,2,540,
|
|
|
|
|
20250703,13370,13310,13620,13010,182884,2445090255,00,0.00,N,2,140,
|
|
|
|
|
20250702,13230,14290,14290,13070,346279,4636222790,00,0.00,N,5,-1060,
|
|
|
|
|
20250701,14290,13930,14600,13930,287505,4109299835,00,0.00,N,2,320,
|
|
|
|
|
20250630,13970,14480,14580,13810,291118,4074422560,00,0.00,N,5,-510,
|
|
|
|
|
20250627,14480,14530,15620,14310,979932,14643562505,00,0.00,N,2,100,
|
|
|
|
|
20250626,14380,15250,15400,14200,549351,8048097270,00,0.00,N,5,-870,
|
2025-06-25 23:17:42 +09:00
|
|
|
20250625,15250,15740,15980,15250,703127,10996486060,00,0.00,N,5,-450,
|
|
|
|
|
20250624,15700,16620,16810,15290,1159523,18641300735,00,0.00,N,5,-830,
|
|
|
|
|
20250623,16530,16200,16880,15600,2053391,33274914415,00,0.00,N,5,-460,
|
|
|
|
|
20250620,16990,17180,17750,16300,2490516,42457493950,00,0.00,N,5,-60,
|
|
|
|
|
20250619,17050,17960,19060,16710,9109316,160250711175,00,0.00,N,5,-290,
|
|
|
|
|
20250618,17340,13150,17340,12800,11084492,176957901710,00,0.00,N,1,4000,
|
|
|
|
|
20250617,13340,12680,14560,12450,3500972,48279515100,00,0.00,N,2,1190,
|
|
|
|
|
20250616,12150,12190,12550,11670,245552,2994249510,00,0.00,N,2,340,
|
|
|
|
|
20250613,11810,12660,12670,11810,183732,2216761555,00,0.00,N,5,-810,
|
|
|
|
|
20250612,12620,12800,12950,12380,142147,1794809070,00,0.00,N,5,-160,
|
|
|
|
|
20250611,12780,12850,13060,12630,151106,1939872785,00,0.00,N,2,30,
|
|
|
|
|
20250610,12750,13900,13900,12750,285100,3755292395,00,0.00,N,5,-700,
|
|
|
|
|
20250609,13450,13260,14040,12910,793657,10770750365,00,0.00,N,2,350,
|
|
|
|
|
20250605,13100,13330,13430,12980,368658,4844220335,00,0.00,N,5,-230,
|
|
|
|
|
20250604,13330,11700,13860,11700,3139690,41262105360,00,0.00,N,2,2030,
|
|
|
|
|
20250602,11300,11370,11470,11220,73079,825216805,00,0.00,N,5,-110,
|
|
|
|
|
20250530,11410,11800,11870,11380,124377,1430119680,00,0.00,N,5,-390,
|
|
|
|
|
20250529,11800,12630,12800,11735,305249,3727365015,00,0.00,N,5,-660,
|
|
|
|
|
20250528,12460,11910,12490,11700,269922,3310694235,00,0.00,N,2,550,
|
|
|
|
|
20250527,11910,11650,11970,11460,129306,1526128950,00,0.00,N,2,260,
|
|
|
|
|
20250526,11650,11080,11760,11080,128971,1486468950,00,0.00,N,2,480,
|
|
|
|
|
20250523,11170,11440,11520,11170,125141,1412259245,00,0.00,N,5,-280,
|
|
|
|
|
20250522,11450,12030,12050,11450,129946,1506835965,00,0.00,N,5,-370,
|
|
|
|
|
20250521,11820,11680,11980,11570,134029,1583339355,00,0.00,N,2,160,
|
|
|
|
|
20250520,11660,11920,12080,11510,149505,1754825380,00,0.00,N,5,-210,
|
|
|
|
|
20250519,11870,12450,12450,11780,210650,2518896355,00,0.00,N,5,-580,
|
2025-05-16 23:02:41 +09:00
|
|
|
20250516,12450,13300,13380,12410,339706,4346069400,00,0.00,N,5,-1000,
|
2025-05-16 02:31:56 +09:00
|
|
|
20250515,13450,13350,13930,12750,612832,8259877545,00,0.00,N,2,230,
|
|
|
|
|
20250514,13220,13370,13550,13070,233890,3105113490,00,0.00,N,5,-150,
|
2025-05-13 23:05:00 +09:00
|
|
|
20250513,13370,13720,13730,13230,233377,3132213225,00,0.00,N,5,-280,
|
2025-05-12 23:16:23 +09:00
|
|
|
20250512,13650,14270,14370,13070,453435,6135832640,00,0.00,N,5,-490,
|
2025-05-09 23:04:23 +09:00
|
|
|
20250509,14140,14820,15120,14120,473487,6915263100,00,0.00,N,5,-680,
|
2025-05-08 23:16:16 +09:00
|
|
|
20250508,14820,14550,15220,14250,673523,10018664410,00,0.00,N,2,320,
|
|
|
|
|
20250507,14500,14020,14610,14020,421447,6052310315,00,0.00,N,2,270,
|
2025-05-02 23:16:34 +09:00
|
|
|
20250502,14230,14960,14960,14110,466175,6716793070,00,0.00,N,5,-880,
|
2025-04-30 23:04:20 +09:00
|
|
|
20250430,15110,14830,15920,14510,2286363,35066477075,00,0.00,N,2,260,
|
2025-04-29 23:04:59 +09:00
|
|
|
20250429,14850,15770,15840,14770,936959,14150226540,00,0.00,N,5,-1350,
|
2025-04-28 23:16:21 +09:00
|
|
|
20250428,16200,16040,16750,15800,2871382,46767866150,00,0.00,N,2,500,
|
2025-04-25 23:04:24 +09:00
|
|
|
20250425,15700,16850,17420,15220,4761310,79151753745,00,0.00,N,5,-300,
|
2025-04-24 23:04:20 +09:00
|
|
|
20250424,16000,16600,18440,15740,7479792,128469272435,00,0.00,N,5,-1030,
|
2025-04-23 23:04:38 +09:00
|
|
|
20250423,17030,14490,17720,14260,13514283,222047330635,00,0.00,N,2,2610,
|
2025-04-22 23:04:55 +09:00
|
|
|
20250422,14420,15200,15650,14300,1211036,18185204460,00,0.00,N,5,-1030,
|
2025-04-21 23:18:24 +09:00
|
|
|
20250421,15450,16270,16270,14830,2040681,31693692330,00,0.00,N,5,-1200,
|
2025-04-19 22:37:44 +09:00
|
|
|
20250418,16650,15990,17950,15570,8545979,144638247310,00,0.00,N,2,530,
|
2025-04-17 23:04:16 +09:00
|
|
|
20250417,16120,15500,18190,15160,9344394,157319713740,00,0.00,N,2,460,
|
2025-04-16 23:04:01 +09:00
|
|
|
20250416,15660,12610,16220,12090,13972791,208119397295,00,0.00,N,2,3180,
|
2025-04-15 23:04:54 +09:00
|
|
|
20250415,12480,12380,12490,11870,899947,10994828225,00,0.00,N,2,330,
|
2025-04-14 23:15:59 +09:00
|
|
|
20250414,12150,11500,13100,11300,2532936,31006615315,00,0.00,N,2,830,
|
2025-04-11 23:02:52 +09:00
|
|
|
20250411,11320,10930,11880,10780,974957,11115419280,00,0.00,N,2,160,
|
2025-04-10 23:03:05 +09:00
|
|
|
20250410,11160,10920,11970,10700,1941667,22083427770,00,0.00,N,2,650,
|
2025-04-09 23:03:04 +09:00
|
|
|
20250409,10510,10300,11550,10250,1491054,16320932590,00,0.00,N,3,0,
|
2025-04-08 23:04:31 +09:00
|
|
|
20250408,10510,11230,11510,10500,948211,10464187245,00,0.00,N,5,-460,
|
2025-04-07 23:12:33 +09:00
|
|
|
20250407,10970,11180,12600,10150,2403111,27972785130,00,0.00,N,5,-620,
|
2025-04-04 23:02:59 +09:00
|
|
|
20250404,11590,13010,13050,11500,936862,11376588010,00,0.00,N,5,-1510,
|
2025-04-03 23:03:51 +09:00
|
|
|
20250403,13100,14030,15170,12920,8369016,117697975550,00,0.00,N,2,130,
|
2025-04-02 23:03:41 +09:00
|
|
|
20250402,12970,11480,13600,11180,6512634,82933820665,00,0.00,N,2,1800,
|
2025-04-01 23:03:10 +09:00
|
|
|
20250401,11170,11700,12790,11090,932090,10895612655,00,0.00,N,2,270,
|
2025-03-31 23:19:52 +09:00
|
|
|
20250331,10900,11910,12460,10900,643733,7436775895,00,0.00,N,5,-1200,
|
|
|
|
|
20250328,12100,12960,13390,12100,884659,11233661105,00,0.00,N,5,-1210,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250327,13310,12990,14580,12420,3889257,53089915990,00,0.00,N,2,200,
|
|
|
|
|
20250326,13110,13950,14040,13030,866370,11700521930,00,0.00,N,5,-990,
|
|
|
|
|
20250325,14100,15300,15850,13960,6042620,91029638395,00,0.00,N,2,70,
|
|
|
|
|
20250324,14030,14170,14770,13230,5151708,72776053670,00,0.00,N,5,-470,
|
|
|
|
|
20250321,14500,21050,24500,14500,18308224,370008866805,00,0.00,N,5,-500,
|
