2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4625,4850,4890,4590,478176,2256311135,00,0.00,N,5,-225,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4850,4870,5060,4760,546699,2672575440,00,0.00,N,5,-40,
|
|
|
|
|
20250131,4890,4830,4895,4750,71855,346511570,00,0.00,N,2,100,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4790,4820,4910,4760,312694,1511701890,00,0.00,N,5,-65,
|
|
|
|
|
20250113,4855,5070,5110,4840,442744,2191626810,00,0.00,N,5,-225,
|
|
|
|
|
20250106,5080,4810,5260,4810,1034954,5269865370,00,0.00,N,2,270,
|
|
|
|
|
20241230,4810,4655,5030,4645,328137,1571622715,00,0.00,N,2,75,
|
|
|
|
|
20241223,4735,4760,4885,4685,323018,1550706855,00,0.00,N,5,-35,
|
|
|
|
|
20241216,4770,4825,4895,4690,508385,2440861825,00,0.00,N,5,-5,
|
|
|
|
|
20241209,4775,4515,4795,4485,604255,2827099640,00,0.00,N,2,175,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4600,4700,4745,4540,526349,2432983490,00,0.00,N,5,-100,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4700,4590,4770,4575,264804,1244031900,00,0.00,N,2,100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4600,4675,4815,4550,493502,2296476590,00,0.00,N,5,-120,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4720,4580,4780,4475,820430,3800100520,00,0.00,N,2,125,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,4595,4755,4850,4550,595931,2824899945,00,0.00,N,5,-160,
|
|
|
|
|
20241028,4755,4595,4760,4560,542990,2529583560,00,0.00,N,2,150,
|
|
|
|
|
20241021,4605,4585,4775,4535,915332,4228328145,00,0.00,N,2,35,
|
|
|
|
|
20241014,4570,4610,5280,4545,4801035,23616251925,00,0.00,N,5,-50,
|
|
|
|
|
20241007,4620,4585,4805,4565,636353,2974924045,00,0.00,N,2,40,
|
|
|
|
|
20240930,4580,4560,4615,4465,271287,1227976850,00,0.00,N,2,35,
|
|
|
|
|
20240923,4545,4620,4630,4485,431677,1965031475,00,0.00,N,5,-75,
|
|
|
|
|
20240919,4620,4630,4730,4565,313609,1447931650,00,0.00,N,5,-80,
|
|
|
|
|
20240909,4700,4525,4725,4450,930994,4282258990,00,0.00,N,2,165,
|
|
|
|
|
20240902,4535,4660,4700,4420,973514,4417651130,00,0.00,N,5,-130,
|
|
|
|
|
20240826,4665,4940,5040,4630,2325834,11250778445,00,0.00,N,5,-335,
|
|
|
|
|
20240819,5000,5700,6400,4915,20845320,123382637045,00,0.00,N,5,-670,
|
|
|
|
|
20240812,5670,4755,5880,4410,11771741,64492189840,00,0.00,N,2,960,
|
|
|
|
|
20240805,4710,4230,4895,3990,2879890,12883998780,00,0.00,N,2,530,
|
|
|
|
|
20240729,4180,4115,4530,4070,1431718,6177160095,00,0.00,N,2,65,
|
|
|
|
|
20240722,4115,4090,4140,4035,129967,530889220,00,0.00,N,2,25,
|
|
|
|
|
20240715,4090,4110,4185,4060,137905,569101830,00,0.00,N,5,-20,
|
|
|
|
|
20240708,4110,4060,4145,4045,162107,661526435,00,0.00,N,2,50,
|
|
|
|
|
20240701,4060,4125,4220,4030,216214,889068020,00,0.00,N,5,-40,
|
|
|
|
|
20240624,4100,4120,4190,4090,128564,529150240,00,0.00,N,5,-15,
|
|
|
|
|
20240617,4115,4130,4290,4105,219120,914502935,00,0.00,N,5,-15,
|
|
|
|
|
20240610,4130,4170,4220,4080,335436,1382813500,00,0.00,N,5,-40,
|
|
|
|
|
20240603,4170,4105,4200,4100,114743,475214495,00,0.00,N,2,65,
|
|
|
|
|
20240527,4105,4175,4255,4035,246302,1011711580,00,0.00,N,5,-70,
|
|
|
|
|
20240520,4175,4300,4470,4155,284792,1216798735,00,0.00,N,5,-50,
|
|
|
|
|
20240513,4225,4135,4300,4105,249328,1050365550,00,0.00,N,2,145,
|
|
|
|
|
20240507,4080,4100,4160,4045,163023,667263615,00,0.00,N,5,-20,
|
|
|
|
|
20240429,4100,4070,4145,4060,148632,609291220,00,0.00,N,2,40,
|
|
|
|
|
20240422,4060,4035,4110,4010,166030,674399895,00,0.00,N,2,50,
|
|
|
|
|
20240415,4010,3975,4115,3895,227023,911067575,00,0.00,N,5,-30,
|
|
|
|
|
20240408,4040,4120,4150,3865,183215,739732210,00,0.00,N,5,-65,
|
|
|
|
|
20240401,4105,4300,4360,4055,359006,1501158840,00,0.00,N,5,-195,
|
|
|
|
|
20240325,4300,4680,4700,4300,673996,3027011650,00,0.00,N,5,-330,
|
|
|
|
|
20240318,4630,4495,4820,4465,1060875,4917124160,00,0.00,N,2,135,
|
|
|
|
|
20240311,4495,4445,4550,4365,351283,1571619530,00,0.00,N,2,65,
|
|
|
|
|
20240304,4430,4470,4545,4335,335228,1480107560,00,0.00,N,5,-30,
|
|
|
|
|
20240226,4460,4585,4620,4385,359571,1618350670,00,0.00,N,5,-125,
|
|
|
|
|
20240219,4585,4430,4610,4410,573730,2594398940,00,0.00,N,2,135,
|
|
|
|
|
20240213,4450,4520,4545,4410,420712,1876688780,00,0.00,N,5,-25,
|
|
|
|
|
20240205,4475,4585,4585,4340,474319,2102201055,00,0.00,N,5,-45,
|
|
|
|
|
20240129,4520,4190,4725,4175,1235780,5527655795,00,0.00,N,2,315,
|
|
|
|
|
20240122,4205,4175,4430,4135,473825,2034572270,00,0.00,N,2,65,
|
|
|
|
|
20240115,4140,4310,4355,4130,332881,1408355395,00,0.00,N,5,-200,
|
|
|
|
|
20240108,4340,4240,4420,4225,510293,2213272590,00,0.00,N,2,100,
|
|
|
|
|
20240102,4240,4240,4295,4180,275168,1165429290,00,0.00,N,5,-5,
|
|
|
|
|
20231226,4245,4380,4450,4155,452657,1952863545,00,0.00,N,5,-130,
|
|
|
|
|
20231218,4375,4215,4400,4120,378469,1599233870,00,0.00,N,2,160,
|
|
|
|
|
20231211,4215,4360,4360,4105,336435,1416142305,00,0.00,N,5,-120,
|
|
|
|
|
20231204,4335,4275,4480,4185,590814,2560614065,00,0.00,N,2,55,
|
|
|
|
|
20231127,4280,4240,4335,4065,311382,1307138325,00,0.00,N,2,45,
|
|
|
|
|
20231120,4235,4090,4250,4085,303617,1267562930,00,0.00,N,2,140,
|
|
|
|
|
20231113,4095,4015,4260,3900,384186,1569476410,00,0.00,N,2,100,
|
|
|
|
|
20231106,3995,4015,4220,3915,306682,1255237565,00,0.00,N,5,-5,
|
|
|
|
|
20231030,4000,3915,4010,3800,267001,1043574030,00,0.00,N,2,85,
|
|
|
|
|
20231023,3915,3895,4090,3840,404911,1601238155,00,0.00,N,5,-15,
|
|
|
|
|
20231016,3930,4350,4445,3870,693545,2858214455,00,0.00,N,5,-420,
|
|
|
|
|
20231010,4350,4555,4630,4340,351958,1560104435,00,0.00,N,5,-255,
|
|
|
|
|
20231004,4605,4810,4850,4555,155829,730369705,00,0.00,N,5,-205,
|
|
|
|
|
20230925,4810,4745,4820,4630,167764,794548470,00,0.00,N,2,30,
|
|
|
|
|
20230918,4780,5090,5130,4745,413932,2043604295,00,0.00,N,5,-320,
|
|
|
|
|
20230911,5100,5230,5360,4980,762973,3924105105,00,0.00,N,5,-190,
|
|
|
|
|
20230904,5290,5120,5400,5110,627887,3302937560,00,0.00,N,2,170,
|
|
|
|
|
20230828,5120,5080,5320,4980,408204,2111761810,00,0.00,N,2,155,
|
|
|
|
|
20230821,4965,5110,5290,4910,556551,2820983170,00,0.00,N,5,-135,
|
|
|
|
|
20230814,5100,5630,5670,5020,589607,3094851220,00,0.00,N,5,-530,
|
|
|
|
|
20230807,5630,5790,6100,5360,1895569,10850876800,00,0.00,N,5,-80,
|
|
|
|
|
20230731,5710,5690,6460,5590,3995078,24103101930,00,0.00,N,2,50,
|
|
|
|
|
20230724,5660,5700,5780,5360,1785634,9966940720,00,0.00,N,5,-30,
|
|
|
|
|
20230717,5690,5490,5740,5370,1436814,7979967600,00,0.00,N,2,200,
|
|
|
|
|
20230710,5490,4970,5560,4840,2516410,13270720220,00,0.00,N,2,550,
|
|
|
|
|
20230703,4940,4600,4940,4600,1329819,6382269405,00,0.00,N,2,390,
|
|
|
|
|
20230626,4550,4620,4800,4510,645835,3005811635,00,0.00,N,2,5,
|
|
|
|
|
20230619,4545,4660,4950,4500,847870,3998903985,00,0.00,N,5,-115,
|
|
|
|
|
20230612,4660,5410,5440,4650,1867651,9249838115,00,0.00,N,5,-790,
|
|
|
|
|
20230605,5450,5260,5500,5050,1499195,7868588720,00,0.00,N,2,200,
|
|
|
|
|
20230530,5250,5230,5370,5140,551073,2905169480,00,0.00,N,2,30,
|
|
|
|
|
20230522,5220,5120,5700,5070,2225183,11966750060,00,0.00,N,2,70,
|
|
|
|
|
20230515,5150,5480,5480,5040,2492764,13166675380,00,0.00,N,5,-370,
|
|
|
|
|
20230508,5520,6260,6330,5400,2447969,14105650050,00,0.00,N,5,-730,
|
|
|
|
|
20230502,6250,6170,6290,6100,440933,2730995430,00,0.00,N,2,70,
|
|
|
|
|
20230424,6180,6370,6500,6160,1509954,9484527430,00,0.00,N,5,-140,
|
|
|
|
|
20230417,6320,6830,6980,6310,2656420,17519922230,00,0.00,N,5,-470,
|
|
|
|
|
20230410,6790,6630,7050,6170,2908883,19253960370,00,0.00,N,2,160,
|
|
|
|
|
20230403,6630,6480,7150,6150,4569084,30616586580,00,0.00,N,2,170,
|
|
|
|
|
20230327,6460,6320,6700,6160,2095119,13570883330,00,0.00,N,2,200,
|
|
|
|
|
20230320,6260,6530,6900,6200,1716952,11302984360,00,0.00,N,5,-270,
|
|
|
|
|
20230313,6530,6500,6600,6080,1972058,12499848400,00,0.00,N,5,-40,
|
|
|
|
|
20230306,6570,7660,7690,6530,1920753,13559340720,00,0.00,N,5,-1090,
|
|
|
|
|
20230227,7660,7970,7970,7330,1988680,15047563630,00,0.00,N,5,-320,
|
|
|
|
|
20230220,7980,8520,8720,7970,2843724,23626666010,00,0.00,N,5,-520,
|
|
|
|
|
20230213,8500,8500,8880,8350,2669148,22947486810,00,0.00,N,2,50,
|
|
|
|
|
20230206,8450,8600,8650,8320,2022678,17139790760,00,0.00,N,5,-150,
|
|
|
|
|
20230130,8600,8700,8780,8430,2303486,19835669630,00,0.00,N,5,-60,
|
|
|
|
|
20230125,8660,9110,9140,8660,2359594,20857152160,00,0.00,N,5,-340,
|
|
|
|
|
20230116,9000,8520,9140,8450,8319512,73385963090,00,0.00,N,2,590,
|
|
|
|
|
20230109,8410,8810,8960,8410,6060688,52420273520,00,0.00,N,5,-300,
|
|
|
|
|
20230102,8710,8660,9310,8320,13122703,114979999670,00,0.00,N,2,130,
|
|
|
|
|
20221226,8580,10550,10700,8450,13818770,130131417880,00,0.00,N,5,-1570,
|
|
|
|
|
20221222,10150,9980,11700,9930,37036984,396404037830,00,0.00,N,2,10150,
|
