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
|
|
|
20250217,1746,1700,1814,1665,1274904,2219205369,00,0.00,N,2,52,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,1694,1649,1728,1620,781493,1310190782,00,0.00,N,2,55,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1639,1674,1679,1588,563740,922992838,00,0.00,N,5,-51,
|
|
|
|
|
20250131,1690,1713,1737,1688,116691,197855869,00,0.00,N,5,-23,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1713,1800,1873,1706,859795,1542123859,00,0.00,N,5,-94,
|
|
|
|
|
20250113,1807,1796,1898,1758,889241,1602280189,00,0.00,N,2,6,
|
|
|
|
|
20250106,1801,1743,1924,1742,1571875,2869381899,00,0.00,N,2,58,
|
|
|
|
|
20241230,1743,1630,1757,1623,370820,633216182,00,0.00,N,2,94,
|
|
|
|
|
20241223,1649,1710,1746,1636,622789,1054072783,00,0.00,N,5,-61,
|
|
|
|
|
20241216,1710,1807,1870,1708,1023845,1853055258,00,0.00,N,5,-90,
|
|
|
|
|
20241209,1800,1710,1811,1550,2526016,4297450013,00,0.00,N,2,39,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1761,1773,2165,1738,15191839,30219469819,00,0.00,N,5,-12,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1773,1791,1848,1742,633043,1137980766,00,0.00,N,5,-18,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1791,1749,2135,1749,3911928,7606318291,00,0.00,N,2,43,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1748,2020,2035,1677,1668320,3089865999,00,0.00,N,5,-237,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1985,2040,2140,1900,1487485,3028515357,00,0.00,N,5,-50,
|
|
|
|
|
20241028,2035,2195,2255,2000,3025780,6495994715,00,0.00,N,5,-170,
|
|
|
|
|
20241021,2205,2010,2550,1929,28439400,66988561365,00,0.00,N,2,195,
|
|
|
|
|
20241014,2010,2210,2300,2000,1181466,2497107270,00,0.00,N,5,-170,
|
|
|
|
|
20241007,2180,2180,2300,2170,956222,2125032525,00,0.00,N,3,0,
|
|
|
|
|
20240930,2180,2300,2315,2160,801299,1782829480,00,0.00,N,5,-110,
|
|
|
|
|
20240923,2290,2290,2430,2245,3651339,8554438380,00,0.00,N,2,5,
|
|
|
|
|
20240919,2285,2265,2450,2230,5920916,13905016800,00,0.00,N,2,55,
|
|
|
|
|
20240909,2230,1901,2535,1900,15770831,37021806913,00,0.00,N,2,234,
|
|
|
|
|
20240902,1996,2255,2260,1990,1945347,4096051422,00,0.00,N,5,-284,
|
|
|
|
|
20240826,2280,2490,2565,2225,3949947,9312671470,00,0.00,N,5,-155,
|
|
|
|
|
20240819,2435,2560,2710,2345,26501668,67716097495,00,0.00,N,2,5,
|
|
|
|
|
20240812,2430,1901,2775,1900,52206092,128668972142,00,0.00,N,2,525,
|
|
|
|
|
20240805,1905,1955,1955,1606,2122688,3832414162,00,0.00,N,5,-110,
|
|
|
|
|
20240729,2015,2110,2180,1909,1086857,2270715842,00,0.00,N,5,-90,
|
|
|
|
|
20240722,2105,2410,2415,2080,1915507,4256389980,00,0.00,N,5,-310,
|
|
|
|
|
20240715,2415,2450,2820,2375,8140021,21483171480,00,0.00,N,2,20,
|
|
|
|
|
20240708,2395,2385,2480,2375,818509,1973355430,00,0.00,N,2,15,
|
|
|
|
|
20240701,2380,2515,2535,2380,1111528,2728330140,00,0.00,N,5,-155,
|
|
|
|
|
20240624,2535,2645,2690,2510,1018905,2629672780,00,0.00,N,5,-130,
|
|
|
|
|
20240617,2665,2750,2835,2665,1599660,4375863005,00,0.00,N,5,-95,
|
|
|
|
|
20240610,2760,2780,2860,2750,1139425,3188995515,00,0.00,N,5,-20,
|
|
|
|
|
20240603,2780,2750,2815,2720,867175,2399409840,00,0.00,N,2,30,
|
|
|
|
|
20240527,2750,2840,2875,2720,1298216,3629983385,00,0.00,N,5,-90,
|
|
|
|
|
20240520,2840,2925,2980,2835,1954068,5703200180,00,0.00,N,5,-90,
|
|
|
|
|
20240513,2930,3050,3090,2925,1603771,4775002905,00,0.00,N,5,-125,
|
|
|
|
|
20240507,3055,3030,3170,2995,4593029,14223660510,00,0.00,N,2,35,
|
|
|
|
|
20240429,3020,2990,3150,2965,3495221,10701879385,00,0.00,N,2,30,
|
|
|
|
|
20240422,2990,2955,3080,2910,2615833,7877122280,00,0.00,N,2,90,
|
|
|
|
|
20240415,2900,2975,3190,2860,3100255,9311886690,00,0.00,N,5,-110,
|
|
|
|
|
20240408,3010,2990,3125,2850,3317339,9900478515,00,0.00,N,2,45,
|
|
|
|
|
20240401,2965,2950,3150,2765,4584296,13561863300,00,0.00,N,2,15,
|
|
|
|
|
20240325,2950,3055,3340,2920,7199907,22270807355,00,0.00,N,5,-85,
|
|
|
|
|
20240318,3035,2810,3310,2805,13067343,40721819665,00,0.00,N,2,205,
|
|
|
|
|
20240311,2830,2725,3070,2690,8163794,23660191605,00,0.00,N,2,70,
|
|
|
|
|
20240304,2760,2780,2845,2630,2239502,6151039360,00,0.00,N,5,-20,
|
|
|
|
|
20240226,2780,2815,2870,2735,1199053,3337697680,00,0.00,N,5,-10,
|
|
|
|
|
20240219,2790,2980,3020,2780,2342755,6769069970,00,0.00,N,5,-205,
|
|
|
|
|
20240213,2995,2930,2995,2865,2058890,6065900030,00,0.00,N,2,105,
|
|
|
|
|
20240205,2890,2865,2955,2805,1757000,5039864540,00,0.00,N,2,25,
|
|
|
|
|
20240129,2865,2820,2935,2720,2448943,6878327440,00,0.00,N,2,65,
|
|
|
|
|
20240122,2800,3075,3095,2730,4181176,12091387185,00,0.00,N,5,-275,
|
|
|
|
|
20240115,3075,3365,3405,2930,13884909,43831658695,00,0.00,N,5,-195,
|
|
|
|
|
20240108,3270,2860,3430,2835,23090414,75072696510,00,0.00,N,2,410,
|
|
|
|
|
20240102,2860,2890,2955,2815,1772501,5115660580,00,0.00,N,5,-30,
|
|
|
|
|
20231226,2890,2895,2900,2795,1113788,3164291035,00,0.00,N,5,-5,
|
|
|
|
|
20231218,2895,2930,2985,2865,3544825,10396276355,00,0.00,N,5,-5,
|
|
|
|
|
20231211,2900,2775,2975,2770,4367500,12572895265,00,0.00,N,2,130,
|
|
|
|
|
20231204,2770,2880,2920,2750,2411267,6787970980,00,0.00,N,5,-90,
|
|
|
|
|
20231127,2860,2840,2955,2710,2347228,6659877525,00,0.00,N,2,25,
|
|
|
|
|
20231120,2835,2815,2955,2800,2991537,8659327250,00,0.00,N,5,-5,
|
|
|
|
|
20231113,2840,2730,3160,2630,5777624,16722120770,00,0.00,N,2,130,
|
|
|
|
|
20231106,2710,2945,3220,2695,4885079,14620618245,00,0.00,N,5,-170,
|
|
|
|
|
20231030,2880,2605,2950,2600,7325551,20531559750,00,0.00,N,2,240,
|
|
|
|
|
20231023,2640,2995,3055,2600,3373880,9490548840,00,0.00,N,5,-355,
|
|
|
|
|
20231016,2995,3340,3445,2920,4374861,14069238035,00,0.00,N,5,-400,
|
|
|
|
|
20231010,3395,3265,3750,3210,11742352,41828797660,00,0.00,N,2,150,
|
|
|
|
|
20231004,3245,3470,3500,3050,4006081,13119551165,00,0.00,N,5,-255,
|
|
|
|
|
20230925,3500,3960,3985,3410,5732459,20882450190,00,0.00,N,5,-460,
|
|
|
|
|
20230918,3960,5750,5820,3770,18773300,82257621840,00,0.00,N,5,-1910,
|
|
|
|
|
20230911,5870,5270,6790,5150,32023343,195242924270,00,0.00,N,2,580,
|
|
|
|
|
20230904,5290,5950,6420,5030,18376290,107751566110,00,0.00,N,5,-650,
|
|
|
|
|
20230828,5940,4760,7600,4527,18961126,113190861560,00,0.00,N,2,1180,
|
|
|
|
|
20230821,4760,4124,4957,4077,32596029,148875011760,00,0.00,N,2,601,
|
|
|
|
|
20230814,4159,3529,4797,3496,57330415,251421686950,00,0.00,N,2,628,
|
|
|
|
|
20230807,3531,3516,3611,3421,4047029,14209699760,00,0.00,N,5,-20,
|
|
|
|
|
20230731,3551,3952,4174,3531,6131761,24167002440,00,0.00,N,5,-431,
|
|
|
|
|
20230724,3982,3914,4469,3181,22458459,92212607350,00,0.00,N,2,68,
|
|
|
|
|
20230717,3914,3949,4177,3867,2008011,8036521030,00,0.00,N,5,-35,
|
|
|
|
|
20230710,3949,3942,4057,3882,1455290,5762874230,00,0.00,N,5,-28,
|
|
|
|
|
20230703,3977,4189,4359,3954,1817374,7602850430,00,0.00,N,5,-202,
|
|
|
|
|
20230626,4179,4477,4562,3999,2211425,9589507830,00,0.00,N,5,-300,
|
|
|
|
|
20230619,4479,4582,4752,4477,2290623,10501010310,00,0.00,N,5,-143,
|
|
|
|
|
20230612,4622,4707,4877,4532,3441833,16224672250,00,0.00,N,5,-85,
|
|
|
|
|
20230605,4707,4602,4992,4577,5907623,28205071040,00,0.00,N,2,105,
|
|
|
|
|
20230530,4602,4712,4790,4597,2012082,9419981200,00,0.00,N,5,-95,
|
|
|
|
|
20230522,4697,4697,4852,4567,5168393,24521448120,00,0.00,N,2,32,
|
|
|
|
|
20230515,4665,4584,5127,4359,19419052,92944433510,00,0.00,N,2,136,
|
|
|
|
|
20230508,4529,4805,4815,4404,4821129,22031101960,00,0.00,N,5,-188,
|
|
|
|
|
20230502,4717,4767,4852,4702,2143767,10219785700,00,0.00,N,5,-50,
|
|
|
|
|
20230424,4767,4940,5427,4732,18009508,92137708010,00,0.00,N,5,-160,
|
|
|
|
|
20230417,4927,4810,5365,4755,15794208,79884325430,00,0.00,N,2,137,
|
|
|
|
|
20230410,4790,5015,5077,4502,8486824,40489911000,00,0.00,N,5,-212,
|
|
|
|
|
20230403,5002,5065,5477,4985,12740026,66488979260,00,0.00,N,2,5,
|
|
|
|
|
20230327,4997,5077,5665,4797,17990526,94050880130,00,0.00,N,5,-55,
|
|
|
|
|
20230320,5052,4702,5227,4702,15332110,76751264730,00,0.00,N,2,302,
|
|
|
|
|
20230313,4750,4614,5115,4212,17937173,84787790000,00,0.00,N,2,23,
|
|
|
|
|
20230306,4727,5477,5653,4690,23690828,123030511960,00,0.00,N,5,-500,
|
|
|
|
|
20230227,5227,4655,5615,4439,28701595,145716556970,00,0.00,N,2,505,
|
|
|
|
|
20230220,4722,5502,5553,4702,11271784,57561762520,00,0.00,N,5,-868,
|
|
|
|
|
20230213,5590,5765,6140,5477,20996218,121782910450,00,0.00,N,5,-338,
|
|
|
|
|
20230206,5928,6465,7128,5477,60909103,390338190750,00,0.00,N,5,-788,
|
|
|
|
|
20230203,6716,5502,7153,5502,59484839,394753689850,00,0.00,N,3,0,
|
