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
|
|
|
20250217,17400,16980,17900,16660,264895,4602602480,00,0.00,N,2,420,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,16980,16520,17530,16210,326412,5488948740,00,0.00,N,2,180,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,16800,16210,18050,15550,354369,5984229720,00,0.00,N,2,90,
|
|
|
|
|
20250131,16710,17290,17290,16690,47257,797385040,00,0.00,N,5,-580,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,17290,18630,18760,16800,375002,6733042280,00,0.00,N,5,-1070,
|
|
|
|
|
20250113,18360,18120,20050,17400,711645,13259189590,00,0.00,N,2,340,
|
|
|
|
|
20250106,18020,17820,18830,17010,319697,5706893790,00,0.00,N,2,390,
|
|
|
|
|
20241230,17630,16000,17800,15880,145399,2494583250,00,0.00,N,2,1480,
|
|
|
|
|
20241223,16150,16230,17530,16010,217231,3665265820,00,0.00,N,2,190,
|
|
|
|
|
20241216,15960,16640,17430,15880,219048,3644055160,00,0.00,N,5,-530,
|
|
|
|
|
20241209,16490,14900,16670,13640,395004,5941535940,00,0.00,N,2,1470,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,15020,16620,17150,14460,392201,6225117450,00,0.00,N,5,-1580,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,16600,16600,18270,16600,365770,6375367100,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,16600,17300,18280,16550,422254,7273973350,00,0.00,N,5,-570,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,17170,19600,20650,16760,969521,18500635090,00,0.00,N,5,-1980,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,19150,17700,19410,17450,516240,9638990740,00,0.00,N,2,1620,
|
|
|
|
|
20241028,17530,19280,19840,17530,463400,8660494840,00,0.00,N,5,-1830,
|
|
|
|
|
20241021,19360,21050,21750,19360,663054,13598810130,00,0.00,N,5,-1590,
|
|
|
|
|
20241014,20950,24000,24050,20850,720155,16235901850,00,0.00,N,5,-3200,
|
|
|
|
|
20241007,24150,22950,25300,22200,1033516,24947509550,00,0.00,N,2,1850,
|
|
|
|
|
20240930,22300,23950,24100,22250,293859,6753498850,00,0.00,N,5,-1650,
|
|
|
|
|
20240923,23950,26300,26700,23950,1216680,31036029050,00,0.00,N,5,-1600,
|
|
|
|
|
20240919,25550,24850,25700,24050,745451,18876039400,00,0.00,N,2,550,
|
|
|
|
|
20240909,25000,23200,27300,22700,3743693,95398757400,00,0.00,N,2,800,
|
|
|
|
|
20240902,24200,31500,34200,24200,6713875,203324135250,00,0.00,N,5,-7200,
|
|
|
|
|
20240826,31400,30950,32550,29200,3889545,120662904800,00,0.00,N,5,-50,
|
|
|
|
|
20240819,31450,33500,37500,30150,9919375,339585600000,00,0.00,N,5,-600,
|
|
|
|
|
20240812,32050,22400,36050,22400,14814437,473430341650,00,0.00,N,2,9950,
|
|
|
|
|
20240805,22100,23800,23850,19680,914699,19919160650,00,0.00,N,5,-1700,
|
|
|
|
|
20240729,23800,28500,28900,23600,1771103,46669608600,00,0.00,N,5,-4150,
|
|
|
|
|
20240722,27950,29050,31700,27000,3092004,92473084800,00,0.00,N,5,-850,
|
|
|
|
|
20240715,28800,36050,37500,27500,3483608,108930111650,00,0.00,N,5,-10100,
|
|
|
|
|
20240708,38900,41400,47950,38550,3168205,139417816450,00,0.00,N,5,-2850,
|
|
|
|
|
20240701,41750,50400,51700,41500,3445181,155449400250,00,0.00,N,5,-8050,
|
|
|
|
|
20240624,49800,46600,56800,46500,13726971,713345027850,00,0.00,N,2,2800,
|
|
|
|
|
20240617,47000,46600,53700,40150,25945563,1209631732800,00,0.00,N,5,-2500,
|
|
|
|
|
20240614,49500,60600,82200,47050,22875966,1566198256750,00,0.00,N,2,49500,
|
