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
|
|
|
20250217,36800,38800,39300,36450,1010018,38641550350,00,0.00,N,5,-750,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,37550,35900,39700,35350,1501202,56163665650,00,0.00,N,2,1150,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,36400,35000,37300,32000,1387758,48074771250,00,0.00,N,2,700,
|
|
|
|
|
20250131,35700,36900,37350,35550,308074,11149851450,00,0.00,N,5,-3000,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,38700,40150,41000,38450,1620922,64288359100,00,0.00,N,5,-550,
|
|
|
|
|
20250113,39250,38300,42100,36300,2976236,118352950650,00,0.00,N,2,300,
|
|
|
|
|
20250106,38950,40950,43150,37100,4107203,165339805350,00,0.00,N,5,-1500,
|
|
|
|
|
20241230,40450,34950,41700,33500,4166383,162257808000,00,0.00,N,2,5000,
|
|
|
|
|
20241223,35450,36950,39500,33000,4044139,148148889350,00,0.00,N,5,-450,
|
|
|
|
|
20241216,35900,27700,40500,26350,12686362,445427192750,00,0.00,N,2,9750,
|
|
|
|
|
20241209,26150,24100,27200,22050,1376394,33275836700,00,0.00,N,2,1000,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,25150,27250,29700,24400,1432788,39286045850,00,0.00,N,5,-1500,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,26650,27500,28950,26600,822894,22861648950,00,0.00,N,5,-700,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,27350,30900,31700,26800,1350010,38738731200,00,0.00,N,5,-3300,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,30650,38100,38650,28100,3428329,109598712200,00,0.00,N,5,-8000,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,38650,42000,44650,35600,6551776,270603367150,00,0.00,N,5,-2050,
|
|
|
|
|
20241028,40700,37900,46150,37200,16400524,689482099300,00,0.00,N,2,3550,
|
|
|
|
|
20241021,37150,31900,39600,29550,8048479,285092660700,00,0.00,N,2,4650,
|
|
|
|
|
20241014,32500,27900,36850,27500,3809062,127601943250,00,0.00,N,2,4850,
|
|
|
|
|
20241007,27650,27800,29750,26900,240862,6753662900,00,0.00,N,2,400,
|
|
|
|
|
20240930,27250,28950,28950,26400,119765,3270817800,00,0.00,N,5,-1450,
|
|
|
|
|
20240923,28700,26800,30050,26700,368561,10599749050,00,0.00,N,2,1850,
|
|
|
|
|
20240919,26850,28000,28200,26650,90410,2468194900,00,0.00,N,5,-950,
|
|
|
|
|
20240909,27800,24850,29550,24800,478488,13425674500,00,0.00,N,2,2000,
|
|
|
|
|
20240902,25800,30150,31250,25500,552093,15600080150,00,0.00,N,5,-4350,
|
|
|
|
|
20240826,30150,31300,31400,28550,350387,10390414950,00,0.00,N,5,-600,
|
|
|
|
|
20240819,30750,30700,32750,29800,615897,19324911450,00,0.00,N,2,350,
|
|
|
|
|
20240812,30400,29650,31450,29100,680352,20721508350,00,0.00,N,2,850,
|
|
|
|
|
20240805,29550,34650,35450,26200,1555381,46186083050,00,0.00,N,5,-7200,
|
|
|
|
|
20240729,36750,42100,44650,36750,686668,28264230000,00,0.00,N,5,-5300,
|
|
|
|
|
20240722,42050,45200,45500,40750,708526,30353171350,00,0.00,N,5,-3700,
|
|
|
|
|
20240715,45750,48000,51500,43450,1361897,64826257000,00,0.00,N,5,-2250,
|
|
|
|
|
20240708,48000,42100,49600,42050,1321567,61414215200,00,0.00,N,2,6250,
|
|
|
|
|
20240701,41750,44550,45750,41650,803594,35239586800,00,0.00,N,5,-3050,
|
|
|
|
|
20240624,44800,48150,49350,44500,840881,39385586750,00,0.00,N,5,-3350,
|
|
|
|
|
20240617,48150,48900,51500,46600,1876128,91366674250,00,0.00,N,5,-1600,
|
|
|
|
|
20240610,49750,46250,52100,45000,1961425,95174026350,00,0.00,N,2,3600,
|
|
|
|
|
20240603,46150,47200,47950,44150,979621,45260704450,00,0.00,N,5,-600,
|
|
|
|
|
20240527,46750,45900,51800,43600,1810437,87784429450,00,0.00,N,2,1200,
|
|
|
|
|
20240520,45550,52700,53600,45300,1462186,72259167650,00,0.00,N,5,-7150,
|
|
|
|
|
20240513,52700,53700,58000,49850,2178248,114697902700,00,0.00,N,5,-2100,
|
|
|
|
|
20240507,54800,58300,60000,54000,1466133,84155310900,00,0.00,N,5,-2000,
|
|
|
|
|
20240429,56800,57900,60300,54500,1257874,72844160700,00,0.00,N,5,-1100,
|
|
|
|
|
20240422,57900,56100,58600,54000,1949241,109205157200,00,0.00,N,5,-800,
|
|
|
|
|
20240415,58700,59000,65400,55200,4513706,270159248500,00,0.00,N,5,-1600,
|
|
|
|
|
20240408,60300,56700,63000,51700,2669581,152164622000,00,0.00,N,2,3900,
|
|
|
|
|
20240401,56400,62000,64600,55900,2552193,154934092000,00,0.00,N,5,-4500,
|
|
|
|
|
20240325,60900,61600,66200,54400,4441072,269109657500,00,0.00,N,2,100,
|
|
|
|
|
20240318,60800,70000,73100,60200,2758601,184423718300,00,0.00,N,5,-9400,
|
|
|
|
|
20240311,70200,69900,84500,66000,7188801,533585337400,00,0.00,N,5,-2300,
|
|
|
|
|
20240304,72500,68600,81500,68400,10523842,780373765400,00,0.00,N,2,6200,
|
|
|
|
|
20240226,66300,69800,78700,65100,11338067,815118451200,00,0.00,N,5,-5800,
|
|
|
|
|
20240219,72100,52500,75400,48050,18806680,1164165773050,00,0.00,N,2,18800,
|
|
|
|
|
20240213,53300,48000,58800,47850,6834501,364837841700,00,0.00,N,2,7400,
|
|
|
|
|
20240205,45900,43400,47500,39900,2965259,130019505400,00,0.00,N,2,2900,
|
|
|
|
|
20240129,43000,49800,50300,41500,2951773,133426347100,00,0.00,N,5,-7500,
|
|
|
|
|
20240122,50500,55200,60600,50100,6473474,365699696900,00,0.00,N,5,-1400,
|
|
|
|
|
20240115,51900,55300,57800,43600,5439480,276866897350,00,0.00,N,5,-1600,
|
|
|
|
|
20240108,53500,55500,56500,49350,6089601,322179499300,00,0.00,N,5,-1100,
|
|
|
|
|
20240102,54600,59400,63800,51700,4397780,257047083600,00,0.00,N,5,-4600,
|
|
|
|
|
20231226,59200,48050,63200,46800,6298687,365462358950,00,0.00,N,2,10750,
|
|
|
|
|
20231218,48450,46500,51000,44000,4314267,205988832350,00,0.00,N,2,3000,
|
|
|
|
|
20231211,45450,46400,57500,43750,7530222,382211412750,00,0.00,N,5,-950,
|
|
|
|
|
20231204,46400,48500,49000,40250,3171372,142227703400,00,0.00,N,5,-2100,
|
|
|
|
|
20231127,48500,44650,59200,44500,9685310,510458529550,00,0.00,N,2,2900,
|
|
|
|
|
20231120,45600,36950,48100,36250,11838383,504794490150,00,0.00,N,2,7600,
|
|
|
|
|
20231113,38000,31800,43350,26800,21288008,747322701500,00,0.00,N,2,38000,
|
