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
|
|
|
20250217,5870,6280,6890,5870,27066028,173611932010,00,0.00,N,5,-230,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6100,4865,7340,4760,83011933,524006679685,00,0.00,N,2,1205,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4895,4050,5600,3765,16798218,82898974420,00,0.00,N,2,755,
|
|
|
|
|
20250131,4140,4060,4180,4020,601801,2460955605,00,0.00,N,5,-30,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4170,4825,4880,4155,7109945,32538517050,00,0.00,N,5,-535,
|
|
|
|
|
20250113,4705,3945,5170,3795,65896754,304709312635,00,0.00,N,2,820,
|
|
|
|
|
20250106,3885,3265,4290,3260,17505337,70337158525,00,0.00,N,2,625,
|
|
|
|
|
20241230,3260,2980,3350,2980,319904,1021902015,00,0.00,N,2,205,
|
|
|
|
|
20241223,3055,3170,3285,2990,387296,1218584800,00,0.00,N,5,-115,
|
|
|
|
|
20241216,3170,3330,3390,3115,573901,1886729205,00,0.00,N,5,-140,
|
|
|
|
|
20241209,3310,2965,3345,2770,1683363,5115645495,00,0.00,N,2,205,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3105,3700,3855,2985,1564860,5337946830,00,0.00,N,5,-595,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3700,3455,3860,3455,1618544,5958609265,00,0.00,N,2,250,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3450,3455,3640,3395,862493,3019771415,00,0.00,N,5,-30,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3480,4055,4140,3360,1602827,5881685950,00,0.00,N,5,-535,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4015,3925,4270,3885,1563057,6360938160,00,0.00,N,2,85,
|
|
|
|
|
20241028,3930,4170,4415,3930,1709226,7097344905,00,0.00,N,5,-240,
|
|
|
|
|
20241021,4170,5160,5210,4165,3432642,15985292160,00,0.00,N,5,-1010,
|
|
|
|
|
20241014,5180,5260,5580,4905,16392756,87092029135,00,0.00,N,5,-70,
|
|
|
|
|
20241007,5250,4550,5590,4550,21471139,112406860845,00,0.00,N,2,750,
|
|
|
|
|
20240930,4500,5020,5040,4500,2713785,12943217810,00,0.00,N,5,-510,
|
|
|
|
|
20240923,5010,5150,5540,4955,6675373,34986570755,00,0.00,N,5,-180,
|
|
|
|
|
20240919,5190,5260,5410,5080,2566858,13527069980,00,0.00,N,5,-60,
|
|
|
|
|
20240909,5250,5590,6190,4960,14503223,80594116835,00,0.00,N,5,-490,
|
|
|
|
|
20240902,5740,6020,6940,5260,47432024,301760765500,00,0.00,N,5,-370,
|
|
|
|
|
20240826,6110,5410,7000,5380,82570032,514208644680,00,0.00,N,2,820,
|
|
|
|
|
20240819,5290,4665,5830,4415,64573000,345460046595,00,0.00,N,2,715,
|
|
|
|
|
20240812,4575,3600,5500,3590,47346548,227373893200,00,0.00,N,2,920,
|
|
|
|
|
20240805,3655,3905,4045,3195,2762193,10258901530,00,0.00,N,5,-390,
|
|
|
|
|
20240729,4045,4060,4670,3980,2041650,8877677590,00,0.00,N,5,-55,
|
|
|
|
|
20240722,4100,4540,4540,4040,583876,2470574480,00,0.00,N,5,-425,
|
|
|
|
|
20240715,4525,4800,4840,4430,688219,3165826530,00,0.00,N,5,-275,
|
|
|
|
|
20240708,4800,4720,5550,4670,3178104,16011950820,00,0.00,N,2,95,
|
|
|
|
|
20240701,4705,4905,5280,4635,2050906,10053984550,00,0.00,N,5,-200,
|
|
|
|
|
20240624,4905,5200,5670,4700,4406307,22951933295,00,0.00,N,5,-365,
|
|
|
|
|
20240617,5270,5390,5630,5260,1125472,6096185050,00,0.00,N,5,-80,
|
|
|
|
|
20240610,5350,5850,6170,5310,1994134,11357703970,00,0.00,N,5,-600,
|
|
|
|
|
20240603,5950,5530,6740,5500,10351266,64313845750,00,0.00,N,2,470,
|
|
|
|
|
20240527,5480,5610,5920,5290,1495561,8318497230,00,0.00,N,5,-80,
|
|
|
|
|
20240520,5560,6110,6140,5560,1063635,6205431840,00,0.00,N,5,-550,
|
|
|
|
|
20240513,6110,6370,6520,6030,1133708,7132836950,00,0.00,N,5,-220,
|
|
|
|
|
20240507,6330,6650,6910,6320,3169999,21153816090,00,0.00,N,5,-230,
|
|
|
|
|
20240429,6560,5900,7290,5830,9521278,64177352860,00,0.00,N,2,750,
|
|
|
|
|
20240422,5810,5860,6260,5810,1457359,8816685370,00,0.00,N,3,0,
|
|
|
|
|
20240415,5810,6210,6500,5720,2182532,13371346320,00,0.00,N,5,-560,
|
|
|
|
|
20240408,6370,6430,7050,5940,6844945,45156244500,00,0.00,N,5,-110,
|
|
|
|
|
20240401,6480,7820,7950,6240,5141249,35240849500,00,0.00,N,5,-1370,
|
|
|
|
|
20240325,7850,8100,9370,7450,9712793,83837751360,00,0.00,N,5,-220,
|
|
|
|
|
20240318,8070,8570,8740,8010,1154977,9632343470,00,0.00,N,5,-510,
|
|
|
|
|
20240311,8580,9000,9470,8350,4156806,37458351240,00,0.00,N,5,-660,
|
|
|
|
|
20240304,9240,8350,9740,7990,10711826,98276875880,00,0.00,N,2,1030,
|
|
|
|
|
20240226,8210,9160,9320,8090,2536620,21901291840,00,0.00,N,5,-810,
|
|
|
|
|
20240219,9020,9920,10620,9020,4800859,46645817130,00,0.00,N,5,-900,
|
|
|
|
|
20240213,9920,10820,11160,9820,5884349,61609459370,00,0.00,N,5,-1180,
|
|
|
|
|
20240205,11100,9050,13120,8460,32426981,362661003650,00,0.00,N,2,2050,
|
|
|
|
|
20240129,9050,10970,12060,8800,10010605,105968912990,00,0.00,N,5,-1920,
|
|
|
|
|
20240122,10970,12980,13920,10600,13192557,161184997260,00,0.00,N,5,-2010,
|
|
|
|
|
20240115,12980,15530,17500,12500,27519717,408326459010,00,0.00,N,5,-3640,
|
|
|
|
|
20240108,16620,7210,18580,7110,152765835,2029018180950,00,0.00,N,2,9230,
|
|
|
|
|
20240104,7390,6140,8220,6120,64422010,475685154990,00,0.00,N,2,7390,
|
