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
|
|
|
20250217,2090,2070,2100,2050,47495,98712485,00,0.00,N,2,20,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2070,2035,2070,2035,22862,46984935,00,0.00,N,2,25,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2045,2040,2045,2030,19727,40197105,00,0.00,N,2,5,
|
|
|
|
|
20250131,2040,2035,2040,2035,3302,6727070,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2035,2035,2040,2020,66400,134499520,00,0.00,N,2,5,
|
|
|
|
|
20250113,2030,2040,2040,2030,12426,25276550,00,0.00,N,5,-10,
|
|
|
|
|
20250106,2040,2030,2040,2025,17230,34967315,00,0.00,N,2,5,
|
|
|
|
|
20241230,2035,2015,2035,2015,10691,21663295,00,0.00,N,2,20,
|
|
|
|
|
20241223,2015,2025,2030,2015,106521,215116075,00,0.00,N,5,-20,
|
|
|
|
|
20241216,2035,2020,2055,2020,152025,307560520,00,0.00,N,2,15,
|
|
|
|
|
20241209,2020,2035,2035,2020,33144,67089430,00,0.00,N,5,-20,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2040,2050,2060,2025,60235,122949140,00,0.00,N,5,-5,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2045,2045,2055,2025,79145,161403395,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2045,2035,2045,2010,287301,583269280,00,0.00,N,2,10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2035,2050,2060,2025,90499,184196230,00,0.00,N,5,-10,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2045,2045,2060,2045,95098,195138130,00,0.00,N,3,0,
|
|
|
|
|
20241028,2045,2040,2050,2035,61685,126202165,00,0.00,N,3,0,
|
|
|
|
|
20241021,2045,2055,2060,2030,172040,351038215,00,0.00,N,5,-10,
|
|
|
|
|
20241014,2055,2040,2065,2035,271767,556844620,00,0.00,N,2,10,
|
|
|
|
|
20241007,2045,2044,2050,2030,749091,1527714080,00,0.00,N,2,1,
|
|
|
|
|
20240930,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240923,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240919,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,2044,2044,2044,2044,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,2044,2057,2118,2019,95165,194935095,00,0.00,N,5,-13,
|
|
|
|
|
20240520,2057,2130,2135,2027,97697,205173370,00,0.00,N,5,-73,
|
|
|
|
|
20240513,2130,2148,2156,2062,111089,233409230,00,0.00,N,5,-61,
|
|
|
|
|
20240507,2191,2079,2191,2062,492673,1051309010,00,0.00,N,2,121,
|
|
|
|
|
20240429,2070,1997,2096,1997,398566,819509820,00,0.00,N,2,77,
|
|
|
|
|
20240422,1993,1821,2062,1800,852401,1670102185,00,0.00,N,2,172,
|
|
|
|
|
20240415,1821,1800,1830,1795,13975,25254740,00,0.00,N,2,4,
|
|
|
|
|
20240408,1817,1804,1817,1787,52907,95271595,00,0.00,N,2,13,
|
|
|
|
|
20240401,1804,1804,1817,1774,143321,257404820,00,0.00,N,3,0,
|
|
|
|
|
20240325,1804,1817,1825,1761,137588,244694580,00,0.00,N,5,-13,
|
|
|
|
|
20240318,1817,1817,1821,1787,113094,204433145,00,0.00,N,3,0,
|
|
|
|
|
20240311,1817,1804,1834,1791,20015,36172875,00,0.00,N,3,0,
|
|
|
|
|
20240304,1817,1838,1851,1795,50062,91659505,00,0.00,N,5,-47,
|
|
|
|
|
20240226,1864,1838,1864,1830,22628,41826455,00,0.00,N,2,13,
|
|
|
|
|
20240219,1851,1817,1860,1817,38269,70405790,00,0.00,N,2,17,
|
|
|
|
|
20240213,1834,1800,1838,1791,18210,33056225,00,0.00,N,2,30,
|
|
|
|
|
20240205,1804,1782,1808,1778,45466,81569355,00,0.00,N,2,22,
|
|
|
|
|
20240129,1782,1774,1804,1770,66189,118103160,00,0.00,N,3,0,
|
|
|
|
|
20240122,1782,1791,1804,1761,46848,83268305,00,0.00,N,5,-9,
|
|
|
|
|
20240115,1791,1808,1808,1787,50145,89998655,00,0.00,N,5,-13,
|
|
|
|
|
20240108,1804,1770,1804,1761,119956,213128630,00,0.00,N,2,34,
|
|
|
|
|
20240102,1770,1770,1770,1752,16525,29144360,00,0.00,N,5,-12,
|
|
|
|
|
20231226,1782,1761,1782,1739,27043,47881155,00,0.00,N,2,21,
|
|
|
|
|
20231218,1761,1761,1765,1727,89759,157488960,00,0.00,N,2,9,
|
|
|
|
|
20231211,1752,1757,1761,1744,13048,22878105,00,0.00,N,3,0,
|
|
|
|
|
20231204,1752,1757,1757,1735,26617,46375370,00,0.00,N,3,0,
|
|
|
|
|
20231127,1752,1757,1761,1735,48105,84003370,00,0.00,N,5,-9,
|
|
|
|
|
20231120,1761,1757,1761,1735,21764,37917675,00,0.00,N,3,0,
|
|
|
|
|
20231113,1761,1761,1761,1735,40434,70559635,00,0.00,N,3,0,
|
|
|
|
|
20231106,1761,1778,1778,1744,19813,34656505,00,0.00,N,5,-9,
|
|
|
|
|
20231030,1770,1744,1770,1735,17173,30111845,00,0.00,N,2,22,
|
|
|
|
|
20231023,1748,1757,1757,1731,10476,18270675,00,0.00,N,2,4,
|
|
|
|
|
20231016,1744,1744,1787,1735,31865,55738600,00,0.00,N,5,-13,
|
|
|
|
|
20231010,1757,1739,1757,1727,29370,51054505,00,0.00,N,2,5,
|
|
|
|
|
20231004,1752,1752,1752,1731,13194,22918310,00,0.00,N,5,-5,
|
|
|
|
|
20230925,1757,1744,1761,1739,12576,21987985,00,0.00,N,5,-4,
|
|
|
|
|
20230918,1761,1770,1774,1735,56617,99057845,00,0.00,N,5,-9,
|
|
|
|
|
20230911,1770,1765,1787,1761,17371,30763520,00,0.00,N,5,-8,
|
|
|
|
|
20230904,1778,1761,1778,1752,31733,55791465,00,0.00,N,2,4,
|
|
|
|
|
20230828,1774,1752,1873,1744,44784,79612265,00,0.00,N,2,4,
|
|
|
|
|
20230821,1770,1761,1787,1748,24749,43417085,00,0.00,N,2,13,
|
|
|
|
|
20230814,1757,1765,1778,1748,58398,103189745,00,0.00,N,5,-8,
|
|
|
|
|
20230807,1765,1761,1800,1752,110334,194421675,00,0.00,N,5,-5,
|
|
|
|
|
20230731,1770,1770,1800,1761,66975,118955865,00,0.00,N,5,-4,
|
|
|
|
|
20230724,1774,1813,1847,1761,165415,297113375,00,0.00,N,5,-47,
|
|
|
|
|
20230717,1821,1838,1847,1813,40629,74208375,00,0.00,N,5,-17,
|
|
|
|
|
20230710,1838,1825,1881,1817,80610,148856890,00,0.00,N,2,13,
|
|
|
|
|
20230703,1825,1821,1838,1817,48418,88397520,00,0.00,N,5,-9,
|
|
|
|
|
20230626,1834,1825,1855,1808,88463,161695025,00,0.00,N,5,-9,
|
|
|
|
|
20230619,1843,1838,1855,1787,86527,158206755,00,0.00,N,5,-4,
|
|
|
|
|
20230612,1847,1830,1886,1825,57449,106010190,00,0.00,N,2,17,
|
|
|
|
|
20230605,1830,1800,1851,1795,119827,218416300,00,0.00,N,2,26,
|
|
|
|
|
20230530,1804,1795,1804,1787,27002,48516100,00,0.00,N,3,0,
|
|
|
|
|
20230522,1804,1804,1813,1778,119261,214571325,00,0.00,N,5,-4,
|
|
|
|
|
20230515,1808,1795,1813,1765,111499,199767260,00,0.00,N,2,13,
|
|
|
|
|
20230508,1795,1770,1800,1770,44552,79285955,00,0.00,N,2,21,
|
|
|
|
|
20230502,1774,1757,1774,1757,14115,24941815,00,0.00,N,2,9,
|
|
|
|
|
20230424,1765,1748,1770,1731,118878,208096850,00,0.00,N,2,13,
|
|
|
|
|
20230417,1752,1731,1752,1727,285439,496388300,00,0.00,N,2,21,
|
|
|
|
|
20230410,1731,1727,1739,1714,320717,553167255,00,0.00,N,2,4,
|
|
|
|
|
20230403,1727,1727,1735,1718,260966,451088785,00,0.00,N,2,5,
|
|
|
|
|
20230327,1722,1727,1735,1714,308817,530938520,00,0.00,N,5,-5,
|
|
|
|
|
20230320,1727,1716,1765,1716,738401,1279103811,00,0.00,N,2,11,
|
|
|
|
|
20230317,1716,1715,1716,1714,762428,1307723957,00,0.00,N,3,0,
|
