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
|
|
|
20250217,3845,3645,3925,3580,122126,457568595,00,0.00,N,2,240,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,3605,3510,3700,3480,99621,355616380,00,0.00,N,2,95,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,3510,3465,3595,3420,81677,286036990,00,0.00,N,5,-60,
|
|
|
|
|
20250131,3570,3610,3610,3520,8935,31742690,00,0.00,N,5,-40,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,3610,3655,3715,3535,72370,262378410,00,0.00,N,5,-45,
|
|
|
|
|
20250113,3655,3640,3700,3580,67119,244017115,00,0.00,N,3,0,
|
|
|
|
|
20250106,3655,3660,3695,3570,60936,222428045,00,0.00,N,5,-5,
|
|
|
|
|
20241230,3660,3575,3715,3510,61812,219929145,00,0.00,N,2,85,
|
|
|
|
|
20241223,3575,3685,3720,3500,70020,254973465,00,0.00,N,5,-110,
|
|
|
|
|
20241216,3685,3615,3800,3450,186874,682098620,00,0.00,N,2,10,
|
|
|
|
|
20241209,3675,3635,3775,3305,366353,1290500775,00,0.00,N,5,-135,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3810,3840,4055,3620,504725,1948129605,00,0.00,N,5,-30,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3840,3925,4060,3760,108965,424701580,00,0.00,N,5,-90,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3930,3720,3965,3720,165497,639884265,00,0.00,N,2,90,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3840,4510,4640,3600,1127662,4774478745,00,0.00,N,5,-670,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4510,4630,4650,4425,82502,372157545,00,0.00,N,2,10,
|
|
|
|
|
20241028,4500,4440,4590,4375,98786,441232525,00,0.00,N,2,60,
|
|
|
|
|
20241021,4440,4425,4535,4205,68241,294351530,00,0.00,N,5,-5,
|
|
|
|
|
20241014,4445,4555,4560,4400,30521,136982215,00,0.00,N,5,-110,
|
|
|
|
|
20241007,4555,4505,4670,4435,43904,199505890,00,0.00,N,2,50,
|
|
|
|
|
20240930,4505,4595,4650,4420,31061,139293760,00,0.00,N,5,-85,
|
|
|
|
|
20240923,4590,4465,4645,4390,65460,295578045,00,0.00,N,2,130,
|
|
|
|
|
20240919,4460,4280,4495,4250,37594,164680415,00,0.00,N,2,180,
|
|
|
|
|
20240909,4280,4065,4310,4050,45705,189424690,00,0.00,N,2,80,
|
|
|
|
|
20240902,4200,4370,4500,4125,125170,532087465,00,0.00,N,5,-165,
|
|
|
|
|
20240826,4365,4655,4700,4315,140698,629997165,00,0.00,N,5,-290,
|
|
|
|
|
20240819,4655,4895,4950,4600,164728,791455315,00,0.00,N,5,-50,
|
|
|
|
|
20240812,4705,4250,5040,4190,389943,1785823400,00,0.00,N,2,455,
|
|
|
|
|
20240805,4250,4170,4365,3555,132778,536361455,00,0.00,N,5,-115,
|
|
|
|
|
20240729,4365,4500,4545,4245,123355,540520450,00,0.00,N,5,-135,
|
|
|
|
|
20240722,4500,4710,4800,4470,163219,745813160,00,0.00,N,5,-195,
|
|
|
|
|
20240715,4695,4825,5180,4695,278320,1390903065,00,0.00,N,5,-170,
|
|
|
|
|
20240708,4865,4610,5050,4480,207984,1001520350,00,0.00,N,2,255,
|
|
|
|
|
20240701,4610,4800,4845,4545,151433,701664920,00,0.00,N,5,-190,
|
|
|
|
|
20240624,4800,4975,5070,4745,187979,904619405,00,0.00,N,5,-175,
|
|
|
|
|
20240617,4975,5090,5170,4845,196801,978366120,00,0.00,N,5,-145,
|
|
|
|
|
20240610,5120,5130,5330,5040,131841,678302440,00,0.00,N,5,-70,
|
|
|
|
|
20240603,5190,5330,5370,5050,162277,838490600,00,0.00,N,5,-130,
|
|
|
|
|
20240527,5320,5340,5480,4975,292570,1522163040,00,0.00,N,5,-50,
|
|
|
|
|
20240520,5370,5570,5870,5300,422175,2377312990,00,0.00,N,5,-200,
|
|
|
|
|
20240513,5570,5520,5650,5240,365542,2002334220,00,0.00,N,2,40,
|
|
|
|
|
20240507,5530,5160,5870,5110,1163587,6429352020,00,0.00,N,2,470,
|
|
|
|
|
20240429,5060,4845,5060,4840,171754,850973785,00,0.00,N,2,215,
|
|
|
|
|
20240422,4845,4935,5010,4760,251485,1222849730,00,0.00,N,5,-115,
|
|
|
|
|
20240415,4960,5030,5130,4825,272308,1353415505,00,0.00,N,5,-160,
|
|
|
|
|
20240408,5120,4820,5160,4775,357487,1786275815,00,0.00,N,2,275,
|
|
|
|
|
20240401,4845,4615,4880,4580,247782,1177510415,00,0.00,N,2,230,
|
|
|
|
|
20240325,4615,5000,5050,4535,444155,2111753045,00,0.00,N,5,-380,
|
|
|
|
|
20240318,4995,4965,5110,4940,204821,1023968640,00,0.00,N,5,-15,
|
|
|
|
|
20240311,5010,5350,5410,4975,363078,1864651885,00,0.00,N,5,-410,
|
|
|
|
|
20240304,5420,5680,5730,5350,206494,1142740420,00,0.00,N,5,-210,
|
|
|
|
|
20240226,5630,5900,5940,5620,183975,1054410400,00,0.00,N,5,-310,
|
|
|
|
|
20240219,5940,6110,6210,5840,234502,1410421580,00,0.00,N,5,-120,
|
|
|
|
|
20240213,6060,5980,6110,5880,200750,1206013600,00,0.00,N,2,60,
|
|
|
|
|
20240205,6000,5750,6150,5730,243141,1448069390,00,0.00,N,2,300,
|
|
|
|
|
20240129,5700,5680,5870,5560,254764,1454826020,00,0.00,N,5,-10,
|
|
|
|
|
20240122,5710,5940,6050,5500,668921,3796576310,00,0.00,N,5,-360,
|
|
|
|
|
20240115,6070,6640,6720,5930,417493,2611709660,00,0.00,N,5,-640,
|
|
|
|
|
20240108,6710,7100,7280,6620,361504,2509489980,00,0.00,N,5,-350,
|
|
|
|
|
20240102,7060,7150,7400,6910,301455,2134729110,00,0.00,N,5,-40,
|
|
|
|
|
20231226,7100,7650,7820,6900,474883,3454198660,00,0.00,N,5,-530,
|
|
|
|
|
20231218,7630,7700,8200,7310,825019,6447936280,00,0.00,N,2,140,
|
|
|
|
|
20231211,7490,7900,8200,7380,505717,3914478830,00,0.00,N,5,-420,
|
|
|
|
|
20231204,7910,8900,8960,7710,996614,8163290440,00,0.00,N,5,-1050,
|
|
|
|
|
20231127,8960,8630,9100,7940,1294223,11064254410,00,0.00,N,2,260,
|
|
|
|
|
20231120,8700,9320,9700,8500,1226357,10970921600,00,0.00,N,5,-260,
|
|
|
|
|
20231113,8960,8180,9170,8120,1123889,9734691750,00,0.00,N,2,750,
|
|
|
|
|
20231106,8210,7880,8550,7490,1000943,8094799730,00,0.00,N,2,330,
|
|
|
|
|
20231030,7880,7650,7940,7380,282004,2145833750,00,0.00,N,2,160,
|
|
|
|
|
20231023,7720,7960,8310,7570,682660,5434798620,00,0.00,N,5,-110,
|
|
|
|
|
20231016,7830,7510,7980,7190,507829,3813184120,00,0.00,N,2,180,
|
|
|
|
|
20231010,7650,7600,7940,7290,532874,4054054110,00,0.00,N,5,-50,
|
|
|
|
|
20231004,7700,8060,8070,7320,309402,2331394960,00,0.00,N,5,-280,
|
|
|
|
|
20230925,7980,8250,8550,7470,615869,4955405420,00,0.00,N,5,-380,
|
|
|
|
|
20230918,8360,10600,10780,8350,1868377,17339646090,00,0.00,N,5,-2340,
|
|
|
|
|
20230911,10700,8970,11310,8830,5012598,52627630570,00,0.00,N,2,1720,
|
|
|
|
|
20230904,8980,9280,9630,8640,789805,7254771750,00,0.00,N,5,-280,
|
|
|
|
|
20230828,9260,9370,9800,8780,992557,9234818850,00,0.00,N,5,-90,
|
|
|
|
|
20230821,9350,8440,9730,8350,1603787,14535674030,00,0.00,N,2,800,
|
|
|
|
|
20230814,8550,9100,9200,8380,425445,3723848580,00,0.00,N,5,-560,
|
|
|
|
|
20230807,9110,8770,9290,8620,702940,6311654360,00,0.00,N,2,230,
|
|
|
|
|
20230731,8880,9280,9870,8840,1180671,11012518310,00,0.00,N,5,-440,
|
|
|
|
|
20230724,9320,8810,9520,7770,844233,7326682610,00,0.00,N,2,530,
|
|
|
|
|
20230717,8790,7930,8840,7910,586241,4938146070,00,0.00,N,2,900,
|
|
|
|
|
20230710,7890,8280,8570,7680,791799,6330166410,00,0.00,N,5,-480,
|
|
|
|
|
20230703,8370,7990,8820,7900,847433,7039235240,00,0.00,N,2,540,
|
|
|
|
|
20230626,7830,7650,9620,7580,13590229,122873001770,00,0.00,N,2,100,
|
|
|
|
|
20230619,7730,8370,8420,7630,433564,3448732350,00,0.00,N,5,-640,
|
|
|
|
|
20230612,8370,8930,8930,8000,489340,4111200480,00,0.00,N,5,-520,
|
|
|
|
|
20230605,8890,8870,9100,8690,163817,1448028210,00,0.00,N,2,30,
|
|
|
|
|
20230530,8860,8580,8940,8470,136555,1188292380,00,0.00,N,2,280,
|
|
|
|
|
20230522,8580,9020,9110,8440,338746,2970920110,00,0.00,N,5,-440,
|
|
|
|
|
20230515,9020,9630,9690,8500,524991,4759815630,00,0.00,N,5,-640,
|
|
|
|
|
20230508,9660,9580,10000,9500,350002,3404202270,00,0.00,N,2,80,
|
|
|
|
|
20230502,9580,9500,9900,9250,327228,3121384520,00,0.00,N,2,80,
|
|
|
|
|
20230424,9500,10010,10060,9030,693706,6614798430,00,0.00,N,5,-550,
|
|
|
|
|
20230417,10050,11140,11800,9820,1544467,16671461330,00,0.00,N,5,-1090,
|
|
|
|
|
20230410,11140,10020,11910,9590,3713276,40680667470,00,0.00,N,2,1110,
|
|
|
|
|
20230403,10030,9640,10480,9280,1217234,12295093330,00,0.00,N,2,430,
|
|
|
|
|
20230327,9600,9390,10390,9200,1218698,12002835520,00,0.00,N,2,360,
|
|
|
|
|
20230320,9240,10170,10480,8920,1486770,14333842220,00,0.00,N,5,-980,
|
|
|
|
|
20230313,10220,10470,10940,9920,1546001,16144391290,00,0.00,N,5,-250,
|
|
|
|
|
20230306,10470,10130,11850,10000,8988896,98496291780,00,0.00,N,2,340,
|
|
|
|
|
20230227,10130,8300,11080,8090,15728402,154534644180,00,0.00,N,2,1790,
|
|
|
|
|
20230220,8340,8400,9260,8200,3938079,34435770660,00,0.00,N,5,-40,
|
|
|
|
|
20230213,8380,7600,9150,7570,10489245,90992304900,00,0.00,N,2,760,
|
|
|
|
|
20230206,7620,7380,7910,7350,1184049,9106091630,00,0.00,N,2,240,
|
|
|
|
|
20230130,7380,7350,7550,7200,698381,5125452670,00,0.00,N,5,-60,
|
|
|
|
|
20230125,7440,7410,7520,7290,357573,2645011540,00,0.00,N,2,100,
|
|
|
|
|
20230116,7340,7590,7810,7200,1019773,7630582260,00,0.00,N,5,-290,
|
|
|
|
|
20230109,7630,8540,8590,7610,1826171,14878308000,00,0.00,N,5,-890,
|
|
|
|
|
20230102,8520,8430,8830,7350,3185816,26373063740,00,0.00,N,2,120,
|
|
|
|
|
20221226,8400,8460,8950,8030,6893396,59193257740,00,0.00,N,2,100,
|
|
|
|
|
20221219,8300,7520,9470,6940,19215780,163281478900,00,0.00,N,2,800,
|
|
|
|
|
20221212,7500,9200,9710,7490,5368196,47125401250,00,0.00,N,5,-1210,
|
|
|
|
|
20221205,8710,6310,9390,6280,22012854,180751903610,00,0.00,N,2,2430,
|
|
|
|
|
20221128,6280,10200,10450,6280,5886322,43843604350,00,0.00,N,2,6280,
|
