2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6200,6150,6440,6080,57577,360047300,00,0.00,N,2,130,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6070,5970,6080,5880,40835,243080550,00,0.00,N,2,100,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5970,6030,6160,5960,31057,186632640,00,0.00,N,5,-240,
|
|
|
|
|
20250131,6210,6010,6250,6010,20450,124221530,00,0.00,N,2,200,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6010,6100,6140,5950,19771,119034230,00,0.00,N,5,-90,
|
|
|
|
|
20250113,6100,6130,6220,5900,35549,215110440,00,0.00,N,5,-90,
|
|
|
|
|
20250106,6190,6110,6250,6070,30580,188371690,00,0.00,N,2,30,
|
|
|
|
|
20241230,6160,5840,6180,5770,22406,132775580,00,0.00,N,2,320,
|
|
|
|
|
20241223,5840,6120,6640,5840,65517,409201480,00,0.00,N,5,-290,
|
|
|
|
|
20241216,6130,5960,6350,5960,35355,216512660,00,0.00,N,2,140,
|
|
|
|
|
20241209,5990,5920,6080,5570,112800,645669370,00,0.00,N,5,-130,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6120,6290,6360,5880,53148,325277690,00,0.00,N,5,-170,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6290,6310,6410,6200,23125,145933960,00,0.00,N,2,20,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6270,6160,6410,6150,23234,145442170,00,0.00,N,2,20,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6250,6700,6830,6070,113386,721661010,00,0.00,N,5,-520,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6770,6750,6840,6630,27830,187108300,00,0.00,N,2,20,
|
|
|
|
|
20241028,6750,6650,6860,6610,16935,114286260,00,0.00,N,2,100,
|
|
|
|
|
20241021,6650,6930,6930,6600,34983,234567820,00,0.00,N,5,-290,
|
|
|
|
|
20241014,6940,6850,6980,6780,32957,225473270,00,0.00,N,2,90,
|
|
|
|
|
20241007,6850,6920,7180,6850,36914,258727820,00,0.00,N,5,-70,
|
|
|
|
|
20240930,6920,7140,7140,6720,13819,96081280,00,0.00,N,5,-180,
|
|
|
|
|
20240923,7100,6890,7200,6840,25702,181610580,00,0.00,N,2,210,
|
|
|
|
|
20240919,6890,6800,6950,6760,9151,62419990,00,0.00,N,2,70,
|
|
|
|
|
20240909,6820,6370,6920,6250,57513,378595600,00,0.00,N,2,180,
|
|
|
|
|
20240902,6640,7210,7310,6610,56376,391740350,00,0.00,N,5,-570,
|
|
|
|
|
20240826,7210,7300,7450,7090,38944,279877600,00,0.00,N,3,0,
|
|
|
|
|
20240819,7210,7420,7450,7210,44420,325639560,00,0.00,N,5,-220,
|
|
|
|
|
20240812,7430,7180,7500,7180,55412,406949550,00,0.00,N,2,150,
|
|
|
|
|
20240805,7280,7320,7460,6040,192541,1322532970,00,0.00,N,5,-220,
|
|
|
|
|
20240729,7500,7620,7850,7420,104336,791261410,00,0.00,N,5,-90,
|
|
|
|
|
20240722,7590,7600,7790,7430,151055,1144645250,00,0.00,N,5,-110,
|
|
|
|
|
20240715,7700,7960,8160,7600,235694,1860187490,00,0.00,N,5,-320,
|
|
|
|
|
20240708,8020,7370,9170,7330,4850501,41559947580,00,0.00,N,2,690,
|
|
|
|
|
20240701,7330,7670,7860,7330,79424,599873280,00,0.00,N,5,-410,
|
|
|
|
|
20240624,7740,7850,8050,7630,45276,350950510,00,0.00,N,5,-110,
|
|
|
|
|
20240617,7850,7970,8100,7810,77959,616672130,00,0.00,N,5,-200,
|
|
|
|
|
20240610,8050,8160,8160,7840,83510,664894910,00,0.00,N,3,0,
|
|
|
|
|
20240603,8050,8060,8320,7890,92393,745091230,00,0.00,N,5,-10,
|
|
|
|
|
20240527,8060,8410,8710,8010,297283,2491702070,00,0.00,N,5,-340,
|
|
|
|
|
20240520,8400,8410,8590,8230,156057,1306974570,00,0.00,N,5,-10,
|
|
|
|
|
20240513,8410,8640,8750,8370,200398,1712925380,00,0.00,N,5,-300,
|
|
|
|
|
20240507,8710,7840,9580,7800,3792891,34059943400,00,0.00,N,2,910,
|
|
|
|
|
20240429,7800,7710,8010,7700,96751,759877970,00,0.00,N,2,70,
|
|
|
|
|
20240422,7730,7690,8000,7550,71533,554933570,00,0.00,N,2,140,
|
|
|
|
|
20240415,7590,8430,8470,7440,252939,1992762460,00,0.00,N,5,-900,
|
|
|
|
|
20240408,8490,8430,8760,8140,107224,894383340,00,0.00,N,2,60,
|
|
|
|
|
20240401,8430,8890,8900,8360,212694,1833237960,00,0.00,N,5,-360,
|
|
|
|
|
20240325,8790,8220,8870,8170,255995,2202560210,00,0.00,N,2,540,
|
|
|
|
|
20240318,8250,8380,8610,8140,103056,852529010,00,0.00,N,5,-190,
|
|
|
|
|
20240311,8440,8660,8920,8410,185139,1608941320,00,0.00,N,5,-220,
|
|
|
|
|
20240304,8660,8480,8760,8260,132179,1124194180,00,0.00,N,2,130,
|
|
|
|
|
20240226,8530,8450,8670,8340,105132,888524190,00,0.00,N,2,20,
|
|
|
|
|
20240219,8510,8600,9030,8450,181267,1589699380,00,0.00,N,5,-110,
|
|
|
|
|
20240213,8620,8680,8960,8540,186823,1642678710,00,0.00,N,2,70,
|
|
|
|
|
20240205,8550,8630,8830,8210,135462,1145094960,00,0.00,N,3,0,
|
|
|
|
|
20240129,8550,8820,9370,8200,533170,4700717310,00,0.00,N,5,-300,
|
|
|
|
|
20240122,8850,8180,10610,8180,3431855,32296711410,00,0.00,N,2,690,
|
|
|
|
|
20240115,8160,8290,8660,7860,220208,1797160510,00,0.00,N,5,-80,
|
|
|
|
|
20240108,8240,8370,8640,8200,303554,2561492530,00,0.00,N,3,0,
|
|
|
|
|
20240102,8240,8130,8470,8010,210865,1742595020,00,0.00,N,2,110,
|
|
|
|
|
20231226,8130,8080,8180,7870,147930,1183414210,00,0.00,N,2,70,
|
|
|
|
|
20231218,8060,8390,8620,7990,656210,5456124980,00,0.00,N,5,-330,
|
|
|
|
|
20231211,8390,7480,9890,7440,4519610,40796852680,00,0.00,N,2,1000,
|
|
|
|
|
20231204,7390,7540,7570,7070,91395,663906040,00,0.00,N,5,-150,
|
|
|
|
|
20231127,7540,7900,7900,7520,71264,547135080,00,0.00,N,5,-310,
|
|
|
|
|
20231120,7850,7930,8190,7770,62775,501316380,00,0.00,N,5,-40,
|
|
|
|
|
20231113,7890,7570,8200,7550,76286,602330320,00,0.00,N,2,290,
|
|
|
|
|
20231106,7600,7670,8850,7510,272636,2203864440,00,0.00,N,2,10,
|
|
|
|
|
20231030,7590,7220,7670,7050,67246,496549990,00,0.00,N,2,370,
|
|
|
|
|
20231023,7220,7050,8770,7050,488099,3862426900,00,0.00,N,2,60,
|
|
|
|
|
20231016,7160,8020,8230,7150,62636,484534890,00,0.00,N,5,-930,
|
|
|
|
|
20231010,8090,7720,8110,7500,83539,656873400,00,0.00,N,2,450,
|
|
|
|
|
20231004,7640,8000,8100,7400,68896,527480520,00,0.00,N,5,-530,
|
|
|
|
|
20230925,8170,8280,9870,7860,575036,5204947290,00,0.00,N,5,-280,
|
|
|
|
|
20230918,8450,9500,9500,8310,52111,462900110,00,0.00,N,5,-1010,
|
|
|
|
|
20230911,9460,9450,9570,9100,59199,553436770,00,0.00,N,5,-70,
|
|
|
|
|
20230904,9530,10360,10490,9500,105704,1048313850,00,0.00,N,5,-830,
|
|
|
|
|
20230828,10360,9470,10400,9410,130182,1301857760,00,0.00,N,2,890,
|
|
|
|
|
20230821,9470,9640,10220,9330,70434,682086760,00,0.00,N,5,-160,
|
|
|
|
|
20230814,9630,10750,10830,9560,126461,1264832100,00,0.00,N,5,-1200,
|
|
|
|
|
20230807,10830,11400,11400,10570,106327,1164574370,00,0.00,N,5,-510,
|
|
|
|
|
20230731,11340,12100,12550,11000,167589,1956656710,00,0.00,N,5,-630,
|
|
|
|
|
20230724,11970,13620,13620,11000,266139,3199890490,00,0.00,N,5,-1390,
|
|
|
|
|
20230717,13360,14120,14740,13150,465147,6584407680,00,0.00,N,5,-760,
|
|
|
|
|
20230710,14120,12000,14340,11750,550288,7458655940,00,0.00,N,2,2020,
|
|
|
|
|
20230703,12100,12660,13170,11990,102461,1286191600,00,0.00,N,5,-650,
|
|
|
|
|
20230626,12750,13090,13610,12300,131081,1708117880,00,0.00,N,5,-450,
|
|
|
|
|
20230619,13200,14690,14880,13190,304278,4260637080,00,0.00,N,5,-1400,
|
|
|
|
|
20230612,14600,14840,15510,14080,530261,7876833320,00,0.00,N,5,-430,
|
|
|
|
|
20230605,15030,14230,17400,13750,3467146,55844540860,00,0.00,N,2,660,
|
|
|
|
|
20230530,14370,12930,15240,12760,1322296,18701954470,00,0.00,N,2,1640,
|
|
|
|
|
20230522,12730,12800,13370,12570,236688,3057093760,00,0.00,N,5,-210,
|
|
|
|
|
20230515,12940,12080,13180,11430,267626,3315941230,00,0.00,N,2,840,
|
|
|
|
|
20230508,12100,12830,13500,12010,256618,3277879590,00,0.00,N,5,-470,
|
|
|
|
|
20230502,12570,12320,13140,12310,118719,1503813480,00,0.00,N,2,120,
|
|
|
|
|
20230424,12450,14040,14040,12210,309788,4038813200,00,0.00,N,5,-1660,
|
|
|
|
|
20230417,14110,16180,16230,14020,510518,7543678460,00,0.00,N,5,-2070,
|
|
|
|
|
20230410,16180,17220,17570,16050,717392,11880125810,00,0.00,N,5,-1040,
|
|
|
|
|
20230403,17220,17350,18650,16350,1573346,27706820040,00,0.00,N,5,-800,
|
|
|
|
|
20230327,18020,13640,21950,13010,9691679,172738664810,00,0.00,N,2,4600,
|
|
|
|
|
20230320,13420,12530,14510,12350,1709209,23075243900,00,0.00,N,2,1210,
|
|
|
|
|
20230313,12210,12110,13850,11290,1479079,19177765530,00,0.00,N,5,-90,
|
|
|
|
|
20230306,12300,13860,15100,12290,1345854,18953496510,00,0.00,N,5,-1450,
|
|
|
|
|
20230227,13750,13970,15230,13400,1495895,21035010230,00,0.00,N,5,-610,
|
|
|
|
|
20230220,14360,23750,25500,14250,9564950,185471084810,00,0.00,N,5,-5890,
|
|
|
|
|
20230217,20250,20250,20250,20250,22814,461983500,00,0.00,N,2,20250,
|
