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
|
|
|
20250217,12800,13170,14930,12510,9658195,133810104490,00,0.00,N,5,-200,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,13000,13300,15750,12930,15676620,222948984900,00,0.00,N,5,-170,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,13170,12220,13850,10600,30754534,388513978410,00,0.00,N,2,800,
|
|
|
|
|
20250131,12370,10970,13150,10810,10092223,124973160850,00,0.00,N,2,1220,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,11150,9740,11930,9500,25435742,275038843260,00,0.00,N,2,1550,
|
|
|
|
|
20250113,9600,10490,11080,9500,9808011,101261594590,00,0.00,N,5,-810,
|
|
|
|
|
20250106,10410,9500,11250,8630,27671717,282532358180,00,0.00,N,2,1040,
|
|
|
|
|
20241230,9370,9320,10910,9050,21528363,213615492050,00,0.00,N,2,360,
|
|
|
|
|
20241223,9010,6020,9640,6020,30436894,260245329190,00,0.00,N,2,2950,
|
|
|
|
|
20241216,6060,6660,6750,5990,656591,4222600910,00,0.00,N,5,-440,
|
|
|
|
|
20241209,6500,6670,6700,5960,1384242,8724655150,00,0.00,N,5,-300,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6800,6890,8700,6510,18250646,147149942370,00,0.00,N,5,-90,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6890,6930,7350,6550,1597175,11132976410,00,0.00,N,5,-40,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6930,7070,7780,6720,3305226,24417890940,00,0.00,N,5,-190,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7120,10380,10380,6520,3715476,30834166970,00,0.00,N,5,-4130,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11250,10550,13900,10310,23568125,286177501470,00,0.00,N,2,1050,
|
|
|
|
|
20241028,10200,7420,10200,7420,3664518,36006670660,00,0.00,N,2,2720,
|
|
|
|
|
20241021,7480,8450,8490,7280,244376,1922544020,00,0.00,N,5,-970,
|
|
|
|
|
20241014,8450,8556,9730,8190,1691053,14745894120,00,0.00,N,5,-39,
|
|
|
|
|
20241007,8489,8489,8673,8372,912970,7799489450,00,0.00,N,2,100,
|
|
|
|
|
20240930,8389,8005,9507,7755,4085112,35719591750,00,0.00,N,2,450,
|
|
|
|
|
20240923,7939,7338,8206,7222,782011,6114389000,00,0.00,N,2,551,
|
|
|
|
|
20240919,7388,7388,7622,7222,71946,531419950,00,0.00,N,3,0,
|
|
|
|
|
20240909,7388,7088,7538,6905,352908,2561585950,00,0.00,N,2,267,
|
|
|
|
|
20240902,7121,7922,8005,6888,461076,3505456950,00,0.00,N,5,-751,
|
|
|
|
|
20240826,7872,7388,7989,7138,378803,2875320450,00,0.00,N,2,500,
|
|
|
|
|
20240819,7372,7472,7872,7305,319670,2388492650,00,0.00,N,5,-150,
|
|
|
|
|
20240812,7522,7105,8106,6988,962761,7355097300,00,0.00,N,2,601,
|
|
|
|
|
20240805,6921,6788,6971,5987,758836,4929506250,00,0.00,N,5,-67,
|
|
|
|
|
20240729,6988,7972,8005,6938,575174,4236775000,00,0.00,N,5,-984,
|
|
|
|
|
20240722,7972,8322,8639,7588,895577,7269473350,00,0.00,N,5,-384,
|
|
|
|
|
20240715,8356,8189,8639,7455,1408188,11376582200,00,0.00,N,2,167,
|
|
|
|
|
20240708,8189,8089,8539,8039,415705,3419760550,00,0.00,N,2,134,
|
|
|
|
|
20240701,8055,8673,8706,8022,602590,4986322650,00,0.00,N,5,-601,
|
|
|
|
|
20240624,8656,8439,9023,8272,817956,7026849450,00,0.00,N,2,300,
|
|
|
|
|
20240617,8356,9373,9840,8339,1518775,13684293400,00,0.00,N,5,-1050,
|
|
|
|
|
20240610,9406,9873,10240,9340,1257989,12264594230,00,0.00,N,5,-501,
|
|
|
|
|
20240603,9907,9757,10090,9640,525166,5144895950,00,0.00,N,2,184,
|
|
|
|
|
20240527,9723,10274,10607,9640,835705,8433410550,00,0.00,N,5,-551,
|
|
|
|
|
20240520,10274,11341,11708,10240,2695944,29442776800,00,0.00,N,5,-884,
|
|
|
|
|
20240513,11158,10908,11525,10641,1840437,20194404050,00,0.00,N,2,334,
|
|
|
|
|
20240507,10824,10557,11008,10107,1063547,11271890250,00,0.00,N,2,217,
|
|
|
|
|
20240429,10607,11041,11108,10557,1197519,12928089800,00,0.00,N,5,-567,
|
|
|
|
|
20240422,11174,10457,12159,10457,3685900,41292463500,00,0.00,N,2,200,
|
|
|
|
|
20240415,10974,11675,11842,10908,1265856,14330035550,00,0.00,N,5,-918,
|
|
|
|
|
20240408,11892,12959,13993,11625,2247118,28929460750,00,0.00,N,5,-884,
|
|
|
|
|
20240401,12776,14644,16195,12776,7333893,109081771800,00,0.00,N,5,-2001,
|
|
|
|
|
20240325,14777,16979,17479,14594,12598874,200950584100,00,0.00,N,5,-2369,
|
|
|
|
|
20240321,17146,22349,23150,14944,48897273,882457077250,00,0.00,N,3,0,
|
