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
|
|
|
20250217,3350,3345,3425,3275,904658,3025159650,00,0.00,N,2,5,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,3345,3180,3430,3160,2744734,9109420610,00,0.00,N,2,265,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,3080,3015,3170,2950,349175,1071548495,00,0.00,N,2,45,
|
|
|
|
|
20250131,3035,3120,3125,3035,98128,300310400,00,0.00,N,5,-70,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,3105,3235,3295,3100,905115,2899766330,00,0.00,N,5,-125,
|
|
|
|
|
20250113,3230,3115,3970,3095,17042173,60626411945,00,0.00,N,2,115,
|
|
|
|
|
20250106,3115,3145,3190,3085,84927,266562315,00,0.00,N,5,-15,
|
|
|
|
|
20241230,3130,3080,3150,3060,52684,163867300,00,0.00,N,2,50,
|
|
|
|
|
20241223,3080,3200,3235,3045,175036,550480170,00,0.00,N,5,-120,
|
|
|
|
|
20241216,3200,3180,3270,3125,103882,330762915,00,0.00,N,2,20,
|
|
|
|
|
20241209,3180,3075,3190,2880,217389,655513920,00,0.00,N,2,90,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3090,3190,3265,3050,197936,625070745,00,0.00,N,5,-135,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3225,3210,3255,3125,125417,399632940,00,0.00,N,2,35,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3190,3150,3230,3125,121928,386937930,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3190,3340,3395,3060,227732,723244555,00,0.00,N,5,-200,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3390,3330,3460,3290,192633,653022050,00,0.00,N,2,80,
|
|
|
|
|
20241028,3310,3180,3355,3180,177954,582295535,00,0.00,N,2,100,
|
|
|
|
|
20241021,3210,3520,3520,3205,273375,910288040,00,0.00,N,5,-290,
|
|
|
|
|
20241014,3500,3450,3520,3390,164424,567185045,00,0.00,N,2,60,
|
|
|
|
|
20241007,3440,3490,3565,3390,187583,649371830,00,0.00,N,5,-80,
|
|
|
|
|
20240930,3520,3775,3785,3505,302008,1099603945,00,0.00,N,5,-320,
|
|
|
|
|
20240923,3840,3815,3915,3595,304801,1145161545,00,0.00,N,2,25,
|
|
|
|
|
20240919,3815,3750,3845,3720,37739,143027970,00,0.00,N,2,95,
|
|
|
|
|
20240909,3720,3760,3760,3620,142039,523658165,00,0.00,N,5,-45,
|
|
|
|
|
20240902,3765,3945,3945,3715,271573,1036114125,00,0.00,N,5,-180,
|
|
|
|
|
20240826,3945,3990,4480,3895,1789555,7313844440,00,0.00,N,5,-20,
|
|
|
|
|
20240819,3965,3930,4085,3890,1106140,4407556410,00,0.00,N,3,0,
|
|
|
|
|
20240812,3965,3795,4200,3645,1876672,7424005580,00,0.00,N,2,115,
|
|
|
|
|
20240805,3850,3780,3925,3315,935612,3422729360,00,0.00,N,2,45,
|
|
|
|
|
20240729,3805,3460,3990,3455,1592580,6042205090,00,0.00,N,2,320,
|
|
|
|
|
20240722,3485,3660,3835,3435,504730,1800721430,00,0.00,N,5,-155,
|
|
|
|
|
20240715,3640,3720,3810,3580,204874,748965110,00,0.00,N,5,-80,
|
|
|
|
|
20240708,3720,3830,3855,3650,187210,696124770,00,0.00,N,5,-115,
|
|
|
|
|
20240701,3835,3655,4010,3630,1117514,4305505560,00,0.00,N,2,200,
|
|
|
|
|
20240624,3635,3715,3735,3560,216888,786590940,00,0.00,N,5,-90,
|
|
|
|
|
20240617,3725,3875,4020,3680,369018,1397341410,00,0.00,N,5,-150,
|
|
|
|
|
20240610,3875,4050,4115,3835,493938,1956107340,00,0.00,N,5,-210,
|
|
|
|
|
20240603,4085,3910,4110,3910,361162,1447709660,00,0.00,N,2,165,
|
|
|
|
|
20240527,3920,3915,4045,3790,263942,1026781860,00,0.00,N,2,5,
|
|
|
|
|
20240520,3915,3850,3975,3805,310114,1206193690,00,0.00,N,2,25,
|
|
|
|
|
20240513,3890,4010,4115,3860,419396,1682052270,00,0.00,N,5,-130,
|
|
|
|
|
20240507,4020,3835,4445,3785,3186736,13387883970,00,0.00,N,2,200,
|
|
|
|
|
20240429,3820,3720,3825,3680,152342,572587210,00,0.00,N,2,105,
|
|
|
|
|
20240422,3715,3635,3780,3610,194696,723111370,00,0.00,N,2,120,
|
|
|
|
|
20240415,3595,3710,3745,3515,344492,1247586120,00,0.00,N,5,-130,
|
|
|
|
|
20240408,3725,3695,4095,3565,983298,3806002650,00,0.00,N,2,75,
|
|
|
|
|
20240401,3650,3840,3960,3645,349862,1332346350,00,0.00,N,5,-195,
|
|
|
|
|
20240325,3845,4005,4055,3845,404198,1585534350,00,0.00,N,5,-155,
|
|
|
|
|
20240318,4000,3950,4180,3920,337174,1358364970,00,0.00,N,2,50,
|
|
|
|
|
20240311,3950,4010,4125,3900,382982,1535313620,00,0.00,N,5,-60,
|
|
|
|
|
20240304,4010,3970,4235,3970,400438,1628622960,00,0.00,N,2,15,
|
|
|
|
|
20240226,3995,4195,4195,3990,342366,1388898760,00,0.00,N,5,-150,
|
|
|
|
|
20240219,4145,4375,4385,4145,566510,2396214550,00,0.00,N,5,-220,
|
|
|
|
|
20240213,4365,4245,4500,4190,384658,1672615730,00,0.00,N,2,165,
|
|
|
|
|
20240205,4200,4190,4230,4025,247614,1026604350,00,0.00,N,2,10,
|
|
|
|
|
20240129,4190,4170,4380,3980,556612,2323961250,00,0.00,N,2,20,
|
|
|
|
|
20240122,4170,4535,4550,4100,894412,3843872330,00,0.00,N,5,-340,
|
|
|
|
|
20240115,4510,5075,5075,4405,1651862,7820486270,00,0.00,N,5,-605,
|
|
|
|
|
20240108,5115,4905,5800,4860,10461302,56716557480,00,0.00,N,2,260,
|
|
|
|
|
20240102,4855,4895,5135,4795,908538,4453107870,00,0.00,N,5,-40,
|
|
|
|
|
20231226,4895,4915,5170,4710,960356,4678878720,00,0.00,N,2,20,
|
|
|
|
|
20231218,4875,4685,5190,4650,1946198,9598248630,00,0.00,N,2,220,
|
|
|
|
|
20231211,4655,5555,5590,4575,2526256,12682376060,00,0.00,N,5,-855,
|
|
|
|
|
20231204,5510,6190,6255,5395,4387090,25082883090,00,0.00,N,5,-745,
|
|
|
|
|
20231127,6255,8425,8970,6240,22768072,181648186570,00,0.00,N,5,-2110,
|
|
|
|
|
20231120,8365,9445,10200,7090,162203938,1454741870790,00,0.00,N,3,0,
|
