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
|
|
|
20250217,9610,9290,10080,9160,123934,1181726660,00,0.00,N,2,320,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,9290,9170,9890,8930,151356,1416247490,00,0.00,N,2,120,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,9170,9220,9360,8810,61372,559076380,00,0.00,N,5,-160,
|
|
|
|
|
20250131,9330,9650,9850,9300,10881,102284430,00,0.00,N,5,-320,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,9650,10470,10520,9570,94001,937923620,00,0.00,N,5,-850,
|
|
|
|
|
20250113,10500,10090,10740,9990,103301,1067831230,00,0.00,N,2,270,
|
|
|
|
|
20250106,10230,10000,10490,9680,137558,1389944480,00,0.00,N,2,440,
|
|
|
|
|
20241230,9790,9300,9910,9220,39567,381942400,00,0.00,N,2,440,
|
|
|
|
|
20241223,9350,9530,10040,9260,108422,1055652120,00,0.00,N,5,-180,
|
|
|
|
|
20241216,9530,9550,10750,9270,215325,2112183860,00,0.00,N,2,30,
|
|
|
|
|
20241209,9500,8680,9500,7840,176420,1527491900,00,0.00,N,2,620,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8880,9950,10070,8630,195684,1831158020,00,0.00,N,5,-1070,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,9950,10270,10910,9920,169558,1729986850,00,0.00,N,5,-120,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10070,9940,10640,9900,110811,1137230540,00,0.00,N,5,-140,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10210,12110,12170,9880,335031,3710078180,00,0.00,N,5,-1940,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,12150,11820,12330,11700,185679,2226445980,00,0.00,N,2,150,
|
|
|
|
|
20241028,12000,11580,12290,11550,205177,2437911700,00,0.00,N,2,320,
|
|
|
|
|
20241021,11680,12060,12300,11610,291925,3487419470,00,0.00,N,5,-370,
|
|
|
|
|
20241014,12050,13420,13910,12000,757763,9950811130,00,0.00,N,5,-1690,
|
|
|
|
|
20241007,13740,11840,15320,11840,4730502,66910694330,00,0.00,N,2,2070,
|
|
|
|
|
20240930,11670,12470,12680,11530,193362,2313763690,00,0.00,N,5,-800,
|
|
|
|
|
20240923,12470,12810,13130,12410,506507,6442199040,00,0.00,N,5,-340,
|
|
|
|
|
20240919,12810,13600,13850,12790,366352,4819898730,00,0.00,N,5,-460,
|
|
|
|
|
20240909,13270,12730,14890,12080,2182322,29707273950,00,0.00,N,2,70,
|
|
|
|
|
20240902,13200,16660,16670,13170,2797617,41732575550,00,0.00,N,5,-3650,
|
|
|
|
|
20240826,16850,17540,19440,16380,5166449,93907789210,00,0.00,N,5,-760,
|
|
|
|
|
20240819,17610,14620,20000,13700,23373857,416382059300,00,0.00,N,2,3560,
|
|
|
|
|
20240812,14050,11530,16550,11530,7754543,114978330740,00,0.00,N,2,2550,
|
|
|
|
|
20240805,11500,10260,12380,8750,1619958,18107966600,00,0.00,N,2,940,
|
|
|
|
|
20240729,10560,11180,11680,10520,205889,2278472090,00,0.00,N,5,-730,
|
|
|
|
|
20240722,11290,11890,12040,11090,108249,1246699120,00,0.00,N,5,-600,
|
|
|
|
|
20240715,11890,13080,13250,11710,198123,2456618500,00,0.00,N,5,-1120,
|
|
|
|
|
20240708,13010,12800,13900,12800,214183,2857056520,00,0.00,N,2,90,
|
|
|
|
|
20240701,12920,13300,13830,12540,385103,5060410300,00,0.00,N,5,-380,
|
|
|
|
|
20240624,13300,13260,15200,12880,1087032,15384734170,00,0.00,N,2,100,
|
|
|
|
|
20240617,13200,14560,14780,13110,270234,3747247400,00,0.00,N,5,-1440,
|
|
|
|
|
20240610,14640,15330,15830,14630,259688,3953345490,00,0.00,N,5,-690,
|
|
|
|
|
20240603,15330,14600,15450,14240,300238,4469714200,00,0.00,N,2,730,
|
|
|
|
|
20240527,14600,15100,15910,14500,250927,3811413380,00,0.00,N,5,-340,
|
|
|
|
|
20240520,14940,16780,17060,14940,381622,6016263790,00,0.00,N,5,-1780,
|
|
|
|
|
20240513,16720,16360,18350,16300,1108860,19492652700,00,0.00,N,2,370,
|
|
|
|
|
20240507,16350,17950,18300,16280,541181,9249885480,00,0.00,N,5,-1550,
|
|
|
|
|
20240429,17900,17180,19450,16040,1661338,29718952770,00,0.00,N,2,690,
|
|
|
|
|
20240422,17210,16880,17640,16710,136895,2358066590,00,0.00,N,2,270,
|
|
|
|
|
20240415,16940,18000,18390,16560,187890,3277154380,00,0.00,N,5,-1330,
|
|
|
|
|
20240408,18270,19200,19440,18130,158850,2953088870,00,0.00,N,5,-880,
|
|
|
|
|
20240401,19150,21400,22550,19050,404883,8360569320,00,0.00,N,5,-2250,
|
|
|
|
|
20240325,21400,22700,22850,21200,391379,8602247050,00,0.00,N,5,-1000,
|
|
|
|
|
20240318,22400,23100,24900,22150,852261,20147976650,00,0.00,N,5,-400,
|
|
|
|
|
20240311,22800,23550,26150,22100,1901976,46315823100,00,0.00,N,5,-650,
|
|
|
|
|
20240304,23450,21950,25400,20800,2360649,54045350100,00,0.00,N,2,450,
|
|
|
|
|
20240226,23000,21750,24850,20800,1792814,41685759300,00,0.00,N,2,1000,
|
|
|
|
|
20240219,22000,28600,28600,22000,2307788,57629496100,00,0.00,N,5,-7050,
|
|
|
|
|
20240213,29050,32700,33050,28700,2056892,62290510200,00,0.00,N,5,-3650,
|
|
|
|
|
20240205,32700,32750,40900,30750,11764233,428340306200,00,0.00,N,5,-1200,
|
|
|
|
|
20240201,33900,46550,51700,33500,21442717,931901584600,00,0.00,N,2,33900,
|
