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
|
|
|
20250217,16050,16430,16970,15960,362694,5970649670,00,0.00,N,5,-430,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,16480,16410,17250,16260,405519,6774705680,00,0.00,N,5,-30,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,16510,15580,18200,15270,1464600,24617964420,00,0.00,N,2,760,
|
|
|
|
|
20250131,15750,15810,16030,15580,79418,1247670640,00,0.00,N,5,-310,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,16060,17520,17670,15980,537945,8997633220,00,0.00,N,5,-1430,
|
|
|
|
|
20250113,17490,17690,18640,17310,787414,14006012780,00,0.00,N,5,-290,
|
|
|
|
|
20250106,17780,20250,22050,17170,3879022,78028293530,00,0.00,N,5,-2720,
|
|
|
|
|
20241230,20500,17540,21250,17170,4033288,79376435580,00,0.00,N,2,3300,
|
|
|
|
|
20241223,17200,18870,20700,17110,6833351,131955906480,00,0.00,N,5,-1560,
|
|
|
|
|
20241216,18760,12900,20550,12900,7753321,140912200950,00,0.00,N,2,5950,
|
|
|
|
|
20241209,12810,11500,13000,10500,388047,4602354300,00,0.00,N,2,810,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12000,13060,13590,11730,511003,6515520500,00,0.00,N,5,-940,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,12940,13040,14180,12910,318300,4311008670,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,13040,12760,13550,12760,287811,3789354340,00,0.00,N,5,-190,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,13230,16450,16470,12600,713493,10041507960,00,0.00,N,5,-3200,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,16430,16360,17030,15800,673271,11195077290,00,0.00,N,2,70,
|
|
|
|
|
20241028,16360,15800,17300,15790,697096,11624654560,00,0.00,N,2,490,
|
|
|
|
|
20241021,15870,17840,18650,15730,870570,15011956050,00,0.00,N,5,-1790,
|
|
|
|
|
20241014,17660,19050,19920,17550,3037751,56679808730,00,0.00,N,5,-1340,
|
|
|
|
|
20241007,19000,15800,21450,15800,6764371,134275329720,00,0.00,N,2,3200,
|
|
|
|
|
20240930,15800,16750,17090,15750,189866,3083389690,00,0.00,N,5,-1180,
|
|
|
|
|
20240923,16980,16730,17500,16510,595512,10145337310,00,0.00,N,2,190,
|
|
|
|
|
20240919,16790,17220,17420,16600,445967,7578149000,00,0.00,N,5,-410,
|
|
|
|
|
20240909,17200,14900,18810,14640,2831315,49373038600,00,0.00,N,2,1940,
|
|
|
|
|
20240902,15260,19420,19420,15240,695646,12046453760,00,0.00,N,5,-4150,
|
|
|
|
|
20240826,19410,21550,22200,18930,1352028,28054799930,00,0.00,N,5,-1890,
|
|
|
|
|
20240819,21300,20500,21650,18520,2140177,43840429500,00,0.00,N,2,800,
|
|
|
|
|
20240812,20500,14720,21400,14710,3761457,71715524330,00,0.00,N,2,5680,
|
|
|
|
|
20240805,14820,15950,16100,11910,457359,6601077270,00,0.00,N,5,-1740,
|
|
|
|
|
20240729,16560,17390,18180,16000,279267,4818348860,00,0.00,N,5,-820,
|
|
|
|
|
20240722,17380,18420,18610,17250,294348,5264237900,00,0.00,N,5,-1120,
|
|
|
|
|
20240715,18500,21100,21850,18400,541481,10780262870,00,0.00,N,5,-2550,
|
|
|
|
|
20240708,21050,21600,22150,21050,508087,10928586300,00,0.00,N,5,-550,
|
|
|
|
|
20240701,21600,22500,23600,21400,510091,11364152800,00,0.00,N,5,-1150,
|
|
|
|
|
20240624,22750,23600,23750,22050,452212,10330719950,00,0.00,N,5,-850,
|
|
|
|
|
20240617,23600,26100,26200,23450,810653,20122678350,00,0.00,N,5,-2650,
|
|
|
|
|
20240610,26250,27600,27850,26050,845434,22541754000,00,0.00,N,5,-1100,
|
|
|
|
|
20240603,27350,27650,28000,26700,652095,17846438100,00,0.00,N,5,-250,
|
|
|
|
|
20240527,27600,26950,30200,26900,2927840,84157384100,00,0.00,N,2,600,
|
|
|
|
|
20240520,27000,28200,28750,26700,1431454,39867974800,00,0.00,N,5,-1000,
|
|
|
|
|
20240513,28000,26200,30000,25850,2210120,62480909000,00,0.00,N,2,1800,
|
|
|
|
|
20240507,26200,27300,28250,26200,798887,21819881900,00,0.00,N,5,-800,
|
|
|
|
|
20240429,27000,28600,28650,26300,1017280,27935217550,00,0.00,N,5,-1800,
|
|
|
|
|
20240422,28800,30200,32800,28050,4269891,129658643400,00,0.00,N,5,-1500,
|
|
|
|
|
20240415,30300,25950,31650,25100,7726789,227291133700,00,0.00,N,2,3750,
|
|
|
|
|
20240408,26550,27550,28100,25050,882612,23287428900,00,0.00,N,5,-2200,
|
|
|
|
|
20240401,28750,28750,29000,25550,1649179,45213834900,00,0.00,N,2,100,
|
|
|
|
|
20240325,28650,30050,30700,27600,1782662,51418557900,00,0.00,N,5,-1400,
|
|
|
|
|
20240318,30050,33500,36200,29750,4122743,137519517150,00,0.00,N,5,-3450,
|
|
|
|
|
20240311,33500,30100,36250,29150,6198562,206107527650,00,0.00,N,2,2350,
|
|
|
|
|
20240304,31150,28250,32850,27600,4825154,144869323250,00,0.00,N,2,4200,
|
|
|
|
|
20240226,26950,28850,29000,25600,4368691,117227320100,00,0.00,N,5,-2600,
|
|
|
|
|
20240219,29550,27150,35600,26550,13219832,424046156250,00,0.00,N,2,1450,
|
|
|
|
|
20240213,28100,25500,31450,24450,4453028,128480900400,00,0.00,N,2,2900,
|
|
|
|
|
20240205,25200,24200,27450,23600,1855158,48072074150,00,0.00,N,2,300,
|
|
|
|
|
20240129,24900,27550,27600,22650,2424255,61920857800,00,0.00,N,5,-2850,
|
|
|
|
|
20240122,27750,29000,31100,24400,4053140,113191283900,00,0.00,N,5,-1100,
|
|
|
|
|
20240115,28850,32600,33400,28100,1228933,37507609150,00,0.00,N,5,-4000,
|
|
|
|
|
20240108,32850,31150,35400,30950,4836835,161018640200,00,0.00,N,2,1550,
|
|
|
|
|
20240102,31300,32500,33900,30700,1380801,44358891050,00,0.00,N,5,-1550,
|
|
|
|
|
20231226,32850,36050,36700,30300,4765375,161843665500,00,0.00,N,5,-1400,
|
|
|
|
|
20231218,34250,30300,39850,29250,7883993,277553240750,00,0.00,N,2,4300,
|
|
|
|
|
20231211,29950,34900,35900,29750,3766784,123703322550,00,0.00,N,5,-4600,
|
|
|
|
|
20231204,34550,35450,40750,29450,14312199,505864278600,00,0.00,N,5,-200,
|
|
|
|
|
20231127,34750,59400,65300,34700,30911589,1571426605950,00,0.00,N,5,-17550,
|
|
|
|
|
20231124,52300,29500,52300,28700,34607819,1354007063800,00,0.00,N,2,52300,
|
