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
|
|
|
20250217,10700,10300,11020,10190,277600,2938818750,00,0.00,N,2,400,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10300,10150,10470,9950,208659,2138572360,00,0.00,N,2,110,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10190,9830,10270,9480,250678,2511083160,00,0.00,N,2,280,
|
|
|
|
|
20250131,9910,10000,10090,9830,19972,197851400,00,0.00,N,5,-90,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,10000,9870,10280,9760,199590,1999821880,00,0.00,N,2,150,
|
|
|
|
|
20250113,9850,9830,9900,9600,168350,1637130510,00,0.00,N,5,-60,
|
|
|
|
|
20250106,9910,10180,10280,9840,133672,1336632350,00,0.00,N,5,-210,
|
|
|
|
|
20241230,10120,9810,10180,9730,71075,713036420,00,0.00,N,2,180,
|
|
|
|
|
20241223,9940,9920,10160,9710,150051,1498824350,00,0.00,N,2,70,
|
|
|
|
|
20241216,9870,9850,10210,9550,253814,2499151910,00,0.00,N,2,50,
|
|
|
|
|
20241209,9820,9150,9850,8820,231307,2173989200,00,0.00,N,2,490,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,9330,9500,9700,9050,200340,1883924960,00,0.00,N,5,-110,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,9440,9440,9780,9350,132248,1265227140,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,9440,9330,9870,9330,235375,2258087860,00,0.00,N,2,40,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,9400,9310,9950,8610,449788,4163637580,00,0.00,N,2,90,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9310,9170,9320,8930,107869,987392710,00,0.00,N,2,180,
|
|
|
|
|
20241028,9130,8640,9250,8620,197625,1779699740,00,0.00,N,2,430,
|
|
|
|
|
20241021,8700,8980,9650,8600,462959,4224870290,00,0.00,N,5,-80,
|
|
|
|
|
20241014,8780,8950,8980,8530,100232,878904180,00,0.00,N,5,-170,
|
|
|
|
|
20241007,8950,8990,9190,8880,91052,823016030,00,0.00,N,5,-100,
|
|
|
|
|
20240930,9050,9140,9350,8930,122727,1120341580,00,0.00,N,5,-30,
|
|
|
|
|
20240923,9080,9120,9240,8970,149575,1353062220,00,0.00,N,5,-10,
|
|
|
|
|
20240919,9090,9000,9120,8850,25678,231276670,00,0.00,N,2,80,
|
|
|
|
|
20240909,9010,8750,9040,8710,65123,579543170,00,0.00,N,2,30,
|
|
|
|
|
20240902,8980,9560,9970,8910,190338,1783245030,00,0.00,N,5,-250,
|
|
|
|
|
20240826,9230,9360,9400,8910,59107,543232340,00,0.00,N,5,-170,
|
|
|
|
|
20240819,9400,9540,9550,9240,68554,643824630,00,0.00,N,5,-120,
|
|
|
|
|
20240812,9520,8750,9530,8750,122223,1130910550,00,0.00,N,2,750,
|
|
|
|
|
20240805,8770,8960,9000,7730,232469,1965850840,00,0.00,N,5,-270,
|
|
|
|
|
20240729,9040,9360,9490,8930,230014,2108398770,00,0.00,N,5,-340,
|
|
|
|
|
20240722,9380,9650,9720,9140,171573,1599267970,00,0.00,N,5,-310,
|
|
|
|
|
20240715,9690,10020,10020,9580,77458,757979950,00,0.00,N,5,-210,
|
|
|
|
|
20240708,9900,10050,10160,9610,149383,1470131990,00,0.00,N,5,-100,
|
|
|
|
|
20240701,10000,10250,10250,9870,130784,1309567950,00,0.00,N,5,-200,
|
|
|
|
|
20240624,10200,10340,10340,10030,105389,1067536640,00,0.00,N,5,-110,
|
|
|
|
|
20240617,10310,10590,10750,10200,134713,1403265540,00,0.00,N,5,-310,
|
|
|
|
|
20240610,10620,10270,10720,10250,157804,1644818450,00,0.00,N,2,270,
|
|
|
|
|
20240603,10350,10360,10430,10200,90847,936447590,00,0.00,N,5,-20,
|
|
|
|
|
20240527,10370,10690,10890,10270,155177,1642650600,00,0.00,N,5,-250,
|
|
|
|
|
20240520,10620,10410,10890,10380,267407,2848273310,00,0.00,N,2,180,
|
|
|
|
|
20240513,10440,10460,10670,10320,154768,1624239710,00,0.00,N,5,-80,
|
|
|
|
|
20240507,10520,10510,10630,10360,160533,1681504110,00,0.00,N,2,20,
|
|
|
|
|
20240429,10500,10050,10550,10050,113951,1173845280,00,0.00,N,2,420,
|
|
|
|
|
20240422,10080,10080,10330,9980,169742,1716567450,00,0.00,N,5,-40,
|
|
|
|
|
20240415,10120,10740,10740,9890,270644,2749385060,00,0.00,N,5,-630,
|
|
|
|
|
20240408,10750,10730,10880,10460,160205,1702882750,00,0.00,N,2,30,
|
|
|
|
|
20240401,10720,11630,11780,10470,484568,5331102840,00,0.00,N,5,-980,
|
|
|
|
|
20240325,11700,12440,12530,11630,459394,5540359870,00,0.00,N,5,-450,
|
|
|
|
|
20240318,12150,11310,12430,11280,778827,9320533940,00,0.00,N,2,840,
|
|
|
|
|
20240311,11310,11210,11510,11080,275329,3112776890,00,0.00,N,2,160,
|
|
|
|
|
20240304,11150,11630,11660,11070,412719,4677451550,00,0.00,N,5,-460,
|
|
|
|
|
20240226,11610,11980,12170,11450,392813,4629207110,00,0.00,N,5,-350,
|
|
|
|
|
20240219,11960,11710,12150,11480,675029,8022900830,00,0.00,N,2,250,
|
|
|
|
|
20240213,11710,11450,12100,11410,264737,3101050420,00,0.00,N,2,260,
|
|
|
|
|
20240205,11450,12000,12150,11300,303160,3507090460,00,0.00,N,5,-570,
|
|
|
|
|
20240129,12020,12780,12800,11730,908583,11038187810,00,0.00,N,5,-600,
|
|
|
|
|
20240122,12620,11370,12830,11140,1772617,21802494500,00,0.00,N,2,1510,
|
|
|
|
|
20240115,11110,11250,11720,10840,431759,4850385040,00,0.00,N,5,-210,
|
|
|
|
|
20240108,11320,12020,12140,11270,470532,5509184350,00,0.00,N,5,-630,
|
|
|
|
|
20240102,11950,11900,12430,11430,798550,9536519160,00,0.00,N,2,130,
|
|
|
|
|
20231226,11820,11820,11900,11490,332146,3890187210,00,0.00,N,2,190,
|
|
|
|
|
20231218,11630,11110,11860,11110,543400,6247691440,00,0.00,N,2,490,
|
|
|
|
|
20231211,11140,11400,11530,10670,430149,4811522230,00,0.00,N,5,-130,
|
|
|
|
|
20231204,11270,11450,11580,10920,714530,8040973100,00,0.00,N,5,-120,
|
|
|
|
|
20231127,11390,10920,11640,10870,1105965,12521010760,00,0.00,N,2,370,
|
|
|
|
|
20231120,11020,10330,11410,10200,793077,8587601620,00,0.00,N,2,740,
|
|
|
|
|
20231113,10280,10000,10650,9760,426484,4346886570,00,0.00,N,2,280,
|
|
|
|
|
20231106,10000,10010,11400,9200,1281394,13279723530,00,0.00,N,2,40,
|
|
|
|
|
20231030,9960,9690,10000,9070,254393,2429013070,00,0.00,N,2,370,
|
|
|
|
|
20231023,9590,9980,10460,9370,326124,3214711180,00,0.00,N,5,-470,
|
|
|
|
|
20231016,10060,11170,11170,9910,350950,3710195300,00,0.00,N,5,-1110,
|
|
|
|
|
20231010,11170,10900,11330,10440,415437,4534419080,00,0.00,N,2,530,
|
|
|
|
|
20231004,10640,10110,10670,9850,266844,2741674780,00,0.00,N,2,550,
|
|
|
|
|
20230925,10090,10250,10900,9600,523140,5348068620,00,0.00,N,5,-60,
|
|
|
|
|
20230918,10150,10850,11040,9760,512557,5353187630,00,0.00,N,5,-840,
|
|
|
|
|
20230911,10990,11850,11910,10300,1117422,12269932910,00,0.00,N,5,-850,
|
|
|
|
|
20230904,11840,12310,12780,11720,1132245,13826846410,00,0.00,N,5,-520,
|
|
|
|
|
20230828,12360,12040,13330,11520,2695980,33872212400,00,0.00,N,2,540,
|
|
|
|
|
20230821,11820,10700,12480,10700,3261515,38144265620,00,0.00,N,2,1200,
|
|
|
|
|
20230814,10620,11380,11900,10090,1856334,20563905460,00,0.00,N,5,-360,
|
|
|
|
|
20230807,10980,12800,12800,10210,3229833,37708114870,00,0.00,N,5,-290,
|
|
|
|
|
20230731,11270,9900,11370,9410,1046404,11084120640,00,0.00,N,2,1540,
|
|
|
|
|
20230724,9730,12090,12090,8990,1391135,13960535250,00,0.00,N,5,-2190,
|
|
|
|
|
20230717,11920,12370,12820,11900,566705,6934829030,00,0.00,N,5,-390,
|
|
|
|
|
20230710,12310,11940,12600,11800,539107,6572284410,00,0.00,N,2,310,
|
|
|
|
|
20230703,12000,13550,13780,11930,778442,9873818810,00,0.00,N,5,-1560,
|
|
|
|
|
20230626,13560,14340,15050,12910,1241015,17440386340,00,0.00,N,5,-940,
|
|
|
|
|
20230619,14500,14080,14820,13610,1372382,19425525300,00,0.00,N,2,190,
|
|
|
|
|
20230612,14310,14690,14700,13480,1123551,15857019850,00,0.00,N,5,-300,
|
|
|
|
|
20230605,14610,15800,15860,13920,1766641,26113031790,00,0.00,N,5,-1370,
|
|
|
|
|
20230530,15980,16510,17040,15820,2784681,45959794050,00,0.00,N,5,-460,
|
|
|
|
|
20230522,16440,16100,18300,15760,12520561,211225684400,00,0.00,N,2,140,
|
|
|
|
|
20230517,16300,19340,20750,16300,20955719,392531633310,00,0.00,N,2,16300,
|
