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
|
|
|
20250210,14380,13650,15040,13050,1000310,14290920360,00,0.00,N,2,730,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,13650,13080,14040,12520,706058,9341785630,00,0.00,N,2,240,
|
|
|
|
|
20250131,13410,13670,13670,13030,76731,1027995040,00,0.00,N,5,-270,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,13680,14510,14980,13500,873360,12400497490,00,0.00,N,5,-810,
|
|
|
|
|
20250113,14490,14030,15200,13900,824357,11857150260,00,0.00,N,2,430,
|
|
|
|
|
20250106,14060,14100,14620,13860,1013262,14399906980,00,0.00,N,2,480,
|
|
|
|
|
20241230,13580,12470,13730,12350,362759,4817707650,00,0.00,N,2,980,
|
|
|
|
|
20241223,12600,12710,13510,12300,342419,4425090130,00,0.00,N,5,-100,
|
|
|
|
|
20241216,12700,13050,14300,12640,923793,12360158140,00,0.00,N,5,-180,
|
|
|
|
|
20241209,12880,12120,12890,11200,636349,7708395690,00,0.00,N,2,590,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12290,13420,13720,11620,738883,9440520920,00,0.00,N,5,-970,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,13260,14700,15080,13260,955733,13733205080,00,0.00,N,5,-1200,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,14460,14570,14890,14060,1308474,18894836960,00,0.00,N,5,-110,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,14570,18140,21200,13950,7421665,138421476660,00,0.00,N,5,-3180,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,17750,18450,18620,16650,1476376,26313166440,00,0.00,N,5,-30,
|
|
|
|
|
20241028,17780,15100,18660,15070,3092090,54031137210,00,0.00,N,2,2730,
|
|
|
|
|
20241021,15050,16660,16900,14980,827731,13027840790,00,0.00,N,5,-1610,
|
|
|
|
|
20241014,16660,17700,18600,16570,974626,17186390820,00,0.00,N,5,-1280,
|
|
|
|
|
20241007,17940,17520,19780,17500,3081956,58446460840,00,0.00,N,2,730,
|
|
|
|
|
20240930,17210,17790,18460,17030,764602,13581538900,00,0.00,N,5,-720,
|
|
|
|
|
20240923,17930,16710,18730,16710,2589035,46433283750,00,0.00,N,2,1340,
|
|
|
|
|
20240919,16590,17480,17970,16570,572438,9866922500,00,0.00,N,5,-890,
|
|
|
|
|
20240909,17480,16150,19000,16000,4236248,75553006040,00,0.00,N,2,810,
|
|
|
|
|
20240902,16670,18510,21350,16610,7267515,140032836700,00,0.00,N,5,-1870,
|
|
|
|
|
20240826,18540,14600,20350,13720,15707223,289042296970,00,0.00,N,2,4110,
|
|
|
|
|
20240819,14430,14900,15890,14230,2097215,31561555710,00,0.00,N,2,70,
|
|
|
|
|
20240812,14360,13250,15440,13090,2305165,33350251790,00,0.00,N,2,1160,
|
|
|
|
|
20240805,13200,15000,15190,11880,2302004,29352547510,00,0.00,N,5,-2230,
|
|
|
|
|
20240729,15430,16710,16930,15180,810868,13070237680,00,0.00,N,5,-1280,
|
|
|
|
|
20240722,16710,18650,18800,16500,951390,16657202750,00,0.00,N,5,-2340,
|
|
|
|
|
20240715,19050,20300,20350,17300,1074623,20065974710,00,0.00,N,5,-1300,
|
|
|
|
|
20240708,20350,20050,21350,19980,560026,11538173520,00,0.00,N,2,300,
|
|
|
|
|
20240701,20050,20750,21100,19750,947736,19195859630,00,0.00,N,5,-650,
|
|
|
|
|
20240624,20700,21200,21200,20100,609501,12498349950,00,0.00,N,5,-500,
|
|
|
|
|
20240617,21200,23400,23400,21150,764033,16759432550,00,0.00,N,5,-2200,
|
|
|
|
|
20240610,23400,23650,24700,22750,1379081,32824328000,00,0.00,N,3,0,
|
|
|
|
|
20240603,23400,21200,23500,21100,1216069,27247294550,00,0.00,N,2,2150,
|
|
|
|
|
20240527,21250,23500,23850,21000,1147363,25633749400,00,0.00,N,5,-2250,
|
|
|
|
|
20240520,23500,24000,25600,23100,1875710,45936597750,00,0.00,N,5,-150,
|
|
|
|
|
20240513,23650,23300,23750,22200,923057,21315415150,00,0.00,N,2,350,
|
|
|
|
|
20240507,23300,24300,24450,23050,913349,21517685200,00,0.00,N,5,-850,
|
|
|
|
|
20240429,24150,23350,26200,22850,1722433,42722817750,00,0.00,N,2,800,
|
|
|
|
|
20240422,23350,25950,28300,23350,3232470,84931662650,00,0.00,N,5,-2350,
|
|
|
|
|
20240415,25700,26800,28100,25000,2451544,64919437700,00,0.00,N,5,-2050,
|
|
|
|
|
20240408,27750,27800,29900,24100,3860510,102383260900,00,0.00,N,5,-250,
|
|
|
|
|
20240401,28000,33350,33950,27750,6567727,208271063450,00,0.00,N,5,-4800,
|
|
|
|
|
20240325,32800,30150,35700,29350,17297867,551286050750,00,0.00,N,2,2150,
|
|
|
|
|
20240318,30650,31800,33300,28200,12358974,377107195700,00,0.00,N,2,2250,
|
|
|
|
|
20240311,28400,26250,31200,25800,13640807,390054049700,00,0.00,N,2,1900,
|
|
|
|
|
20240304,26500,21300,27700,19830,19023747,477821409140,00,0.00,N,2,5400,
|
|
|
|
|
20240226,21100,20600,23550,20550,8049014,178002638320,00,0.00,N,2,1310,
|
|
|
|
|
20240219,19790,18800,20850,17800,3013280,59312314960,00,0.00,N,2,990,
|
|
|
|
|
20240213,18800,17900,19310,17610,1308112,24436189290,00,0.00,N,2,1100,
|
|
|
|
|
20240205,17700,17220,18160,16760,718112,12598038600,00,0.00,N,2,490,
|
|
|
|
|
20240129,17210,17300,18490,16900,1565293,27672934270,00,0.00,N,2,230,
|
|
|
|
|
20240122,16980,18200,18230,16500,1336879,23206174280,00,0.00,N,5,-1250,
|
|
|
|
|
20240115,18230,19740,19900,18110,2676339,51141288490,00,0.00,N,5,-2720,
|
|
|
|
|
20240108,20950,23150,23550,20450,4253135,95643277550,00,0.00,N,5,-2150,
|
|
|
|
|
20240102,23100,18380,25000,17900,9121777,206993161240,00,0.00,N,2,4750,
|
|
|
|
|
20231226,18350,18240,18490,17760,617189,11236381100,00,0.00,N,2,230,
|
|
|
|
|
20231218,18120,17410,19090,17320,1549033,28506326400,00,0.00,N,2,810,
|
|
|
|
|
20231211,17310,17550,17810,17000,822760,14247099660,00,0.00,N,5,-220,
|
|
|
|
|
20231204,17530,18930,19010,17310,985587,17591363500,00,0.00,N,5,-1160,
|
|
|
|
|
20231127,18690,19190,19900,18590,1904071,36540062040,00,0.00,N,5,-180,
|
|
|
|
|
20231120,18870,20050,20350,18810,3453697,66022862668,00,0.00,N,5,-960,
|
|
|
|
|
20231113,19830,17850,20900,16320,5343984,102726402430,00,0.00,N,2,2110,
|
|
|
|
|
20231106,17720,19040,20900,17570,2024467,39040407930,00,0.00,N,5,-650,
|
|
|
|
|
20231030,18370,17990,18750,17000,1394926,24751810920,00,0.00,N,2,380,
|
|
|
|
|
20231023,17990,18430,20000,17280,1977555,36643296570,00,0.00,N,5,-1580,
|
|
|
|
|
20231016,19570,24700,26300,18980,2392859,54390192790,00,0.00,N,5,-9480,
|
|
|
|
|
20231010,29050,28300,29450,26400,200012,5665394650,00,0.00,N,2,1050,
|
|
|
|
|
20231004,28000,32150,32150,27200,301457,8743352450,00,0.00,N,5,-4200,
|
|
|
|
|
20230925,32200,34850,35500,32050,1395176,46724189850,00,0.00,N,5,-2350,
|
|
|
|
|
20230918,34550,35850,36150,31450,1820200,61297128300,00,0.00,N,5,-1300,
|
|
|
|
|
20230911,35850,33300,39050,31250,7031748,252730678300,00,0.00,N,2,2700,
|
|
|
|
|
20230904,33150,28600,33150,27800,2425534,75579893400,00,0.00,N,2,4600,
|
|
|
|
|
20230828,28550,30100,30400,28300,925668,27064320900,00,0.00,N,5,-800,
|
|
|
|
|
20230821,29350,25000,31800,25000,2419254,68581399900,00,0.00,N,2,4100,
|
|
|
|
|
20230814,25250,27500,28200,25100,2392452,63011337800,00,0.00,N,5,-4250,
|
|
|
|
|
20230807,29500,30850,30850,26000,1166666,32768896200,00,0.00,N,5,-1250,
|
|
|
|
|
20230731,30750,32250,37300,30750,2170296,73264764400,00,0.00,N,5,-1600,
|
|
|
|
|
20230724,32350,44500,44550,30750,2645098,98326529545,00,0.00,N,5,-12250,
|
|
|
|
|
20230717,44600,49550,55400,42150,8820352,437181031700,00,0.00,N,5,-12700,
|
|
|
|
|
20230714,57300,61300,66000,53050,8033894,474486067800,00,0.00,N,3,0,
|
