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
|
|
|
20250217,10570,10520,10580,10520,112333,1185889920,00,0.00,N,2,60,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,10510,10480,10540,10480,39920,419361380,00,0.00,N,2,40,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,10470,10410,10470,10410,61390,640115600,00,0.00,N,2,70,
|
|
|
|
|
20250131,10400,10400,10410,10400,7132,74190050,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,10400,10380,10400,10380,17902,185981650,00,0.00,N,2,10,
|
|
|
|
|
20250113,10390,10380,10400,10380,46329,481257910,00,0.00,N,3,0,
|
|
|
|
|
20250106,10390,10400,10400,10360,68954,716000240,00,0.00,N,5,-10,
|
|
|
|
|
20241230,10400,10350,10400,10350,27971,290139820,00,0.00,N,2,40,
|
|
|
|
|
20241223,10360,10350,10360,10320,29125,301322400,00,0.00,N,2,10,
|
|
|
|
|
20241216,10350,10350,10370,10350,38186,395312970,00,0.00,N,3,0,
|
|
|
|
|
20241209,10350,10340,10370,10340,27641,286154160,00,0.00,N,5,-20,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,10370,10360,10380,10350,52501,543938760,00,0.00,N,5,-10,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,10380,10370,10390,10350,57811,599384550,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10380,10380,10400,10360,92911,963646260,00,0.00,N,5,-20,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10400,10400,10430,10350,95834,995025250,00,0.00,N,5,-20,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,10420,10400,10420,10390,57584,599217840,00,0.00,N,2,20,
|
|
|
|
|
20241028,10400,10360,10410,10360,96294,1000806490,00,0.00,N,2,20,
|
|
|
|
|
20241021,10380,10380,10400,10350,153556,1594664460,00,0.00,N,3,0,
|
|
|
|
|
20241014,10380,10290,10380,10290,79200,819632770,00,0.00,N,2,90,
|
|
|
|
|
20241007,10290,10260,10300,10260,17958,184575610,00,0.00,N,2,30,
|
|
|
|
|
20240930,10260,10250,10280,10240,40968,420494390,00,0.00,N,2,10,
|
|
|
|
|
20240923,10250,10250,10280,10250,23484,240895160,00,0.00,N,3,0,
|
|
|
|
|
20240919,10250,10230,10270,10220,29257,299420450,00,0.00,N,2,20,
|
|
|
|
|
20240909,10230,10250,10260,10220,105924,1084264020,00,0.00,N,5,-20,
|
|
|
|
|
20240902,10250,10260,10280,10240,45416,465576110,00,0.00,N,5,-10,
|
|
|
|
|
20240826,10260,10190,10290,10190,51792,530660630,00,0.00,N,2,60,
|
|
|
|
|
20240819,10200,10160,10220,10120,87183,886515570,00,0.00,N,2,30,
|
|
|
|
|
20240812,10170,10120,10180,9980,43146,436025310,00,0.00,N,2,50,
|
|
|
|
|
20240805,10120,10160,10180,10070,24660,249564320,00,0.00,N,5,-50,
|
|
|
|
|
20240729,10170,10090,10290,10080,105010,1067778230,00,0.00,N,2,90,
|
|
|
|
|
20240722,10080,10010,10120,10010,83718,842384030,00,0.00,N,2,60,
|
|
|
|
|
20240715,10020,10010,10070,9990,78894,789743440,00,0.00,N,2,10,
|
|
|
|
|
20240708,10010,10000,10020,9970,45523,455175460,00,0.00,N,2,10,
|
|
|
|
|
20240701,10000,9980,10010,9960,44538,444999520,00,0.00,N,2,40,
|
|
|
|
|
20240624,9960,9980,9990,9940,57603,573962680,00,0.00,N,2,20,
|
|
|
|
|
20240617,9940,9980,10000,9930,67753,674494280,00,0.00,N,5,-40,
|
|
|
|
|
20240610,9980,9970,10010,9940,77679,775252400,00,0.00,N,2,40,
|
|
|
|
|
20240603,9940,9960,9970,9910,75883,754066480,00,0.00,N,5,-20,
|
|
|
|
|
20240527,9960,9960,9970,9920,84440,839676450,00,0.00,N,2,10,
|
|
|
|
|
20240520,9950,9970,9990,9950,49363,491905770,00,0.00,N,5,-20,
|
|
|
|
|
20240513,9970,10000,10000,9950,61354,611713380,00,0.00,N,2,10,
|
|
|
|
|
20240507,9960,9990,10000,9960,68914,687583950,00,0.00,N,5,-30,
|
|
|
|
|
20240429,9990,9980,10000,9970,63098,629703560,00,0.00,N,2,10,
|
|
|
|
|
20240422,9980,9980,9990,9960,112481,1122010090,00,0.00,N,5,-10,
|
|
|
|
|
20240415,9990,9940,10030,9920,583051,5805095110,00,0.00,N,2,130,
|
|
|
|
|
20240408,9860,9790,9910,9680,124396,1220999070,00,0.00,N,2,110,
|
|
|
|
|
20240401,9750,9730,9800,9630,78661,763886360,00,0.00,N,2,20,
|
|
|
|
|
20240325,9730,9800,9800,9640,70249,681841630,00,0.00,N,5,-70,
|
|
|
|
|
20240318,9800,9810,9940,9690,114608,1125587050,00,0.00,N,2,40,
|
|
|
|
|
20240311,9760,9790,9870,9660,67663,659222490,00,0.00,N,2,20,
|
|
|
|
|
20240304,9740,9610,9800,9590,61138,589984620,00,0.00,N,2,120,
|
|
|
|
|
20240226,9620,9750,9810,9560,30408,293593590,00,0.00,N,5,-130,
|
|
|
|
|
20240219,9750,9690,9840,9550,97003,944302800,00,0.00,N,2,40,
|
|
|
|
|
20240213,9710,9510,9710,9300,89500,852000390,00,0.00,N,2,150,
|
|
|
|
|
20240205,9560,9460,9640,9410,32525,308725610,00,0.00,N,5,-10,
|
|
|
|
|
20240129,9570,9790,9790,9400,68575,653019970,00,0.00,N,5,-170,
|
|
|
|
|
20240122,9740,9870,9870,9600,91687,888194370,00,0.00,N,5,-60,
|
|
|
|
|
20240115,9800,9930,10080,9740,204097,2025649460,00,0.00,N,5,-100,
|
|
|
|
|
20240108,9900,9500,10110,9500,316347,3118107390,00,0.00,N,2,180,
|
|
|
|
|
20240102,9720,9340,9760,9310,138372,1331686080,00,0.00,N,2,380,
|
|
|
|
|
20231226,9340,9250,9450,9180,55569,514693250,00,0.00,N,2,60,
|
|
|
|
|
20231218,9280,9360,9520,9180,164753,1530473550,00,0.00,N,5,-180,
|
|
|
|
|
20231211,9460,10089,10400,9320,429846,4149537770,00,0.00,N,5,-629,
|
|
|
|
|
20231204,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231127,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231120,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231113,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231106,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231030,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231023,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231016,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231010,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20231004,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230925,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230918,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230911,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230904,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230828,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230821,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230814,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230807,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230731,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230724,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230717,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230710,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230703,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230626,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230619,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230612,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230605,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230530,10089,10089,10089,10089,0,0,00,0.00,N,3,0,
|
|
|
|
|
20230522,10089,10100,10100,10027,29586,297423520,00,0.00,N,5,-11,
|
|
|
|
|
20230515,10100,10058,10296,10038,36724,370137260,00,0.00,N,2,42,
|
|
|
|
|
20230508,10058,10100,10131,10038,36763,370649730,00,0.00,N,5,-31,
|
|
|
|
|
20230502,10089,10121,10121,10038,16207,163546560,00,0.00,N,5,-21,
|
|
|
|
|
20230424,10110,10069,10110,9986,58366,587346760,00,0.00,N,2,93,
|
|
|
|
|
20230417,10017,10048,10079,10007,16699,167499790,00,0.00,N,5,-31,
|
|
|
|
|
20230410,10048,9976,10079,9976,31468,315840570,00,0.00,N,2,21,
|
|
|
|
|
20230403,10027,10027,10058,9945,12426,124459250,00,0.00,N,2,10,
|
|
|
|
|
20230327,10017,10089,10089,9955,50978,510531750,00,0.00,N,5,-72,
|
|
|
|
|
20230320,10089,10110,10121,10017,22963,231468870,00,0.00,N,5,-11,
|
|
|
|
|
20230313,10100,10100,10121,9996,45143,454649740,00,0.00,N,2,21,
|
|
|
|
|
20230306,10079,10100,10121,9986,53384,538120150,00,0.00,N,5,-21,
|
|
|
|
|
20230227,10100,10131,10131,10058,31190,314877070,00,0.00,N,5,-21,
|
|
|
|
|
20230220,10121,10007,10131,9986,31338,315752980,00,0.00,N,2,114,
|
|
|
|
|
20230213,10007,10079,10089,9852,24047,240545370,00,0.00,N,5,-51,
|
|
|
|
|
20230206,10058,10048,10100,10007,41629,418805300,00,0.00,N,2,20,
|
|
|
|
|
20230130,10038,10017,10069,9955,30665,306647000,00,0.00,N,2,31,
|
|
|
|
|
20230125,10007,10007,10048,9965,21845,218160740,00,0.00,N,3,0,
|
|
|
|
|
20230116,10007,9976,10007,9924,42852,426896910,00,0.00,N,2,31,
|
|
|
|
|
20230109,9976,9779,9996,9779,76036,755599120,00,0.00,N,2,155,
|
|
|
|
|
20230102,9821,9800,9841,9769,42239,413231910,00,0.00,N,2,21,
|
|
|
|
|
20221226,9800,9821,9831,9779,58358,572127410,00,0.00,N,5,-21,
|
|
|
|
|
20221219,9821,9831,9841,9748,33356,326879320,00,0.00,N,2,11,
|
|
|
|
|
20221212,9810,9821,9841,9779,67159,658104550,00,0.00,N,2,10,
|
|
|
|
|
20221205,9800,9852,9852,9769,60863,596326790,00,0.00,N,5,-41,
|
|
|
|
|
20221128,9841,9821,9862,9759,47457,464821440,00,0.00,N,2,41,
|
|
|
|
|
20221121,9800,9862,9893,9769,88345,867654740,00,0.00,N,5,-72,
|
|
|
|
|
20221114,9872,9914,9924,9831,65763,649281650,00,0.00,N,5,-21,
|
|
|
|
|
20221107,9893,9821,9955,9800,65915,650857260,00,0.00,N,2,72,
|
|
|
|
|
20221031,9821,10007,10017,8932,171746,1698505480,00,0.00,N,5,-186,
|
|
|
|
|
20221024,10007,10100,10162,9976,276152,2779873770,00,0.00,N,5,-93,
|
|
|
|
|
20221020,10100,10234,10307,10089,775411,7888246530,00,0.00,N,3,0,
|
