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
|
|
|
20250217,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250131,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250113,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20250106,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241230,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241223,2155,2155,2155,2155,0,0,00,0.00,N,3,0,
|
|
|
|
|
20241216,2155,2085,2210,2085,37033,79162380,00,0.00,N,2,65,
|
|
|
|
|
20241209,2090,2150,2150,2060,18513,38442170,00,0.00,N,2,5,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2085,2175,2180,2075,49974,105028235,00,0.00,N,5,-90,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2175,2120,2180,2090,70791,150564495,00,0.00,N,2,55,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2120,2190,2190,2080,93420,197679525,00,0.00,N,5,-5,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2125,2225,2225,2110,110821,236970640,00,0.00,N,5,-85,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2210,2270,2280,2165,24917,54672455,00,0.00,N,5,-40,
|
|
|
|
|
20241028,2250,2230,2295,2170,39026,86950210,00,0.00,N,2,20,
|
|
|
|
|
20241021,2230,2210,2235,2160,42074,92859140,00,0.00,N,2,15,
|
|
|
|
|
20241014,2215,2165,2290,2150,85624,186781900,00,0.00,N,2,55,
|
|
|
|
|
20241007,2160,2280,2300,2160,101102,225778960,00,0.00,N,5,-120,
|
|
|
|
|
20240930,2280,2280,2310,2255,28431,64616950,00,0.00,N,5,-5,
|
|
|
|
|
20240923,2285,2300,2335,2200,116092,261739940,00,0.00,N,5,-15,
|
|
|
|
|
20240919,2300,2300,2345,2240,43987,100944360,00,0.00,N,2,5,
|
|
|
|
|
20240909,2295,2315,2355,2230,101087,231805905,00,0.00,N,5,-20,
|
|
|
|
|
20240902,2315,2255,2360,2180,33511,76593010,00,0.00,N,2,75,
|
|
|
|
|
20240826,2240,2315,2320,2215,99787,227278870,00,0.00,N,5,-80,
|
|
|
|
|
20240819,2320,2380,2380,2280,124581,287504835,00,0.00,N,5,-65,
|
|
|
|
|
20240812,2385,2340,2395,2305,61868,146292405,00,0.00,N,2,40,
|
|
|
|
|
20240805,2345,2315,2350,2230,97048,222280345,00,0.00,N,2,30,
|
|
|
|
|
20240729,2315,2340,2350,2295,57544,133262125,00,0.00,N,5,-30,
|
|
|
|
|
20240722,2345,2315,2350,2290,77139,178841435,00,0.00,N,2,30,
|
|
|
|
|
20240715,2315,2330,2340,2255,47042,108112620,00,0.00,N,5,-20,
|
|
|
|
|
20240708,2335,2325,2345,2290,38092,88398420,00,0.00,N,2,10,
|
|
|
|
|
20240701,2325,2325,2330,2245,27651,63330155,00,0.00,N,2,20,
|
|
|
|
|
20240624,2305,2275,2330,2225,79980,183657470,00,0.00,N,3,0,
|
|
|
|
|
20240617,2305,2200,2330,2190,156765,354028515,00,0.00,N,2,105,
|
|
|
|
|
20240610,2200,2190,2215,2175,49653,109203260,00,0.00,N,2,5,
|
|
|
|
|
20240603,2195,2190,2195,2155,65960,143086660,00,0.00,N,2,30,
|
|
|
|
|
20240527,2165,2175,2195,2155,40322,87364670,00,0.00,N,5,-15,
|
|
|
|
|
20240520,2180,2175,2195,2170,15796,34415970,00,0.00,N,5,-15,
|
|
|
|
|
20240513,2195,2190,2205,2160,45685,99850420,00,0.00,N,2,15,
|
|
|
|
|
20240507,2180,2190,2195,2170,34815,76226755,00,0.00,N,5,-15,
|
|
|
|
|
20240429,2195,2185,2200,2180,33807,73966375,00,0.00,N,5,-5,
|
|
|
|
|
20240422,2200,2180,2240,2175,62696,137450740,00,0.00,N,2,20,
|
|
|
|
|
20240415,2180,2165,2190,2155,49759,107861435,00,0.00,N,3,0,
|
|
|
|
|
20240408,2180,2170,2180,2155,44896,97314390,00,0.00,N,2,10,
|
|
|
|
|
20240401,2170,2180,2185,2150,44282,95780910,00,0.00,N,3,0,
|
|
|
|
|
20240325,2170,2175,2185,2135,30175,64721325,00,0.00,N,5,-5,
|
|
|
|
|
20240318,2175,2170,2175,2120,86795,186471580,00,0.00,N,2,5,
|
|
|
|
|
20240311,2170,2165,2180,2145,64705,139586835,00,0.00,N,3,0,
|
|
|
|
|
20240304,2170,2210,2210,2155,95007,206430920,00,0.00,N,5,-45,
|
|
|
|
|
20240226,2215,2190,2220,2180,123516,272243880,00,0.00,N,2,25,
|
|
|
|
|
20240219,2190,2165,2205,2165,148821,327012795,00,0.00,N,3,0,
|
|
|
|
|
20240213,2190,2180,2195,2165,17963,39272000,00,0.00,N,2,5,
|
|
|
|
|
20240205,2185,2160,2185,2150,47255,102414555,00,0.00,N,2,30,
|
|
|
|
|
20240129,2155,2140,2180,2120,40611,87385600,00,0.00,N,2,15,
|
|
|
|
|
20240122,2140,2130,2155,2110,32078,68378060,00,0.00,N,2,10,
|
|
|
|
|
20240115,2130,2130,2140,2115,17159,36580440,00,0.00,N,3,0,
|
|
|
|
|
20240108,2130,2135,2145,2070,25909,54349745,00,0.00,N,2,20,
|
|
|
|
|
20240102,2110,2075,2130,2075,18092,37952195,00,0.00,N,2,5,
|
|
|
|
|
20231226,2105,2080,2110,2055,40211,83455440,00,0.00,N,2,20,
|
|
|
|
|
20231218,2085,2075,2090,2055,49850,103366420,00,0.00,N,2,10,
|
|
|
|
|
20231211,2075,2090,2100,2055,24539,50804965,00,0.00,N,5,-15,
|
|
|
|
|
20231204,2090,2080,2120,2060,53026,110145970,00,0.00,N,2,15,
|
|
|
|
|
20231127,2075,2080,2125,2055,37406,77585410,00,0.00,N,3,0,
|
|
|
|
|
20231120,2075,2060,2080,2045,37476,76768875,00,0.00,N,2,20,
|
|
|
|
|
20231113,2055,2050,2065,2030,131191,268109295,00,0.00,N,5,-5,
|
|
|
|
|
20231106,2060,2060,2065,2030,33499,68293865,00,0.00,N,2,5,
|
|
|
|
|
20231030,2055,2060,2065,2035,15848,32365505,00,0.00,N,5,-5,
|
|
|
|
|
20231023,2060,2050,2070,2040,54445,111618970,00,0.00,N,2,5,
|
|
|
|
|
20231016,2055,2100,2100,2045,31938,65891030,00,0.00,N,5,-35,
|
|
|
|
|
20231010,2090,2080,2090,2055,7383,15287105,00,0.00,N,2,20,
|
|
|
|
|
20231004,2070,2090,2090,2060,22754,47103720,00,0.00,N,5,-5,
|
|
|
|
|
20230925,2075,2080,2095,2060,32118,66530330,00,0.00,N,5,-10,
|
|
|
|
|
20230918,2085,2095,2105,2060,18473,38428495,00,0.00,N,5,-15,
|
|
|
|
|
20230911,2100,2070,2125,2070,38838,81622045,00,0.00,N,2,20,
|
|
|
|
|
20230904,2080,2060,2105,2060,47244,98755665,00,0.00,N,5,-5,
|
|
|
|
|
20230828,2085,2050,2100,2050,16757,34926015,00,0.00,N,2,25,
|
|
|
|
|
20230821,2060,2075,2080,2045,41522,85393745,00,0.00,N,5,-20,
|
|
|
|
|
20230814,2080,2100,2105,2070,14291,29806345,00,0.00,N,5,-25,
|
|
|
|
|
20230807,2105,2100,2110,2085,16681,35030395,00,0.00,N,2,5,
|
|
|
|
|
20230731,2100,2100,2115,2085,40717,85483360,00,0.00,N,5,-10,
|
|
|
|
|
20230724,2110,2175,2180,2095,90998,193321855,00,0.00,N,5,-70,
|
|
|
|
|
20230717,2180,2180,2200,2165,39665,86537580,00,0.00,N,5,-15,
|
|
|
|
|
20230710,2195,2215,2215,2170,37840,82874750,00,0.00,N,3,0,
|
|
|
|
|
20230703,2195,2175,2225,2165,111085,243439595,00,0.00,N,3,0,
|
|
|
|
|
20230626,2195,2180,2200,2160,88840,194057230,00,0.00,N,3,0,
|
|
|
|
|
20230619,2195,2200,2220,2170,94909,207911895,00,0.00,N,5,-5,
|
|
|
|
|
20230612,2200,2190,2215,2150,193604,424119850,00,0.00,N,2,20,
|
|
|
|
|
20230605,2180,2155,2180,2140,83885,181311200,00,0.00,N,2,40,
|
|
|
|
|
20230530,2140,2140,2145,2105,122361,260380670,00,0.00,N,2,20,
|
|
|
|
|
20230522,2120,2110,2130,2095,114105,241206405,00,0.00,N,2,20,
|
|
|
|
|
20230515,2100,2100,2110,2080,93970,196872485,00,0.00,N,3,0,
|
|
|
|
|
20230508,2100,2085,2110,2070,161474,337765935,00,0.00,N,2,15,
|
|
|
|
|
20230502,2085,2070,2085,2060,100219,208047235,00,0.00,N,2,15,
|
|
|
|
|
20230424,2070,2050,2085,2035,248897,511842305,00,0.00,N,2,20,
|
|
|
|
|
20230417,2050,2030,2065,2025,129747,265794230,00,0.00,N,2,15,
|
|
|
|
|
20230410,2035,2040,2050,2010,333276,675277675,00,0.00,N,5,-5,
|
|
|
|
|
20230403,2040,2045,2090,2035,302153,621467865,00,0.00,N,5,-5,
|
|
|
|
|
20230327,2045,2040,2045,2025,229965,467441225,00,0.00,N,2,10,
|
|
|
|
|
20230320,2035,2045,2065,2035,232006,474134695,00,0.00,N,5,-15,
|
|
|
|
|
20230313,2050,2055,2065,2025,701557,1432575200,00,0.00,N,5,-15,
|
|
|
|
|
20230306,2065,2085,2095,2055,1501345,3105906120,00,0.00,N,5,-15,
|
|
|
|
|
20230227,2080,2230,2290,2065,7869997,16836328460,00,0.00,N,5,-720,
|
|
|
|
|
20230224,2800,4000,4800,2800,7829775,27339707715,00,0.00,N,2,2800,
|
