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
|
|
|
20250210,9140,8710,9400,8600,1541902,14035174100,00,0.00,N,2,320,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,8820,8110,9470,7700,3848362,34043559150,00,0.00,N,2,350,
|
|
|
|
|
20250131,8470,8880,8880,8300,188428,1619661250,00,0.00,N,5,-690,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,9160,9520,9800,9020,2516212,23860907450,00,0.00,N,5,-250,
|
|
|
|
|
20250113,9410,9600,10040,8800,4582109,43146550860,00,0.00,N,2,250,
|
|
|
|
|
20250106,9160,8540,10500,8490,19100787,185237848520,00,0.00,N,2,720,
|
|
|
|
|
20241230,8440,7490,8840,7320,3011804,25320107490,00,0.00,N,2,930,
|
|
|
|
|
20241223,7510,7370,8290,7370,941529,7346454040,00,0.00,N,2,200,
|
|
|
|
|
20241216,7310,7730,8120,7310,997433,7820532670,00,0.00,N,5,-280,
|
|
|
|
|
20241209,7590,6930,7680,6600,1733370,12537618120,00,0.00,N,2,390,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7200,6680,8880,6470,12425649,101990726670,00,0.00,N,2,550,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6650,7100,7500,6600,480306,3369586000,00,0.00,N,5,-270,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6920,7350,7360,6910,459340,3253876880,00,0.00,N,5,-290,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7210,8670,8680,6750,1053940,7783024990,00,0.00,N,5,-1450,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8660,9090,9270,8600,604115,5393178840,00,0.00,N,5,-360,
|
|
|
|
|
20241028,9020,8930,9870,8910,1287093,12043341560,00,0.00,N,2,90,
|
|
|
|
|
20241021,8930,9440,10490,8930,1622227,15694955450,00,0.00,N,5,-370,
|
|
|
|
|
20241014,9300,9600,10960,9290,3176294,32854916460,00,0.00,N,5,-340,
|
|
|
|
|
20241007,9640,9800,10570,9610,811074,8162160420,00,0.00,N,5,-100,
|
|
|
|
|
20240930,9740,10170,10240,9590,409763,4056221520,00,0.00,N,5,-560,
|
|
|
|
|
20240923,10300,9140,11390,9140,3512064,37218985000,00,0.00,N,2,1080,
|
|
|
|
|
20240919,9220,9520,9790,9010,295420,2751463070,00,0.00,N,5,-280,
|
|
|
|
|
20240909,9500,9000,10100,9000,923548,8847914960,00,0.00,N,2,120,
|
|
|
|
|
20240902,9380,11500,11500,9340,1422993,14991938440,00,0.00,N,5,-2120,
|
|
|
|
|
20240826,11500,11000,12140,10270,3740920,42510866220,00,0.00,N,2,710,
|
|
|
|
|
20240819,10790,11990,11990,10260,1148529,12692731040,00,0.00,N,5,-1020,
|
|
|
|
|
20240812,11810,12260,12700,11360,1555521,18714854220,00,0.00,N,5,-300,
|
|
|
|
|
20240805,12110,11660,13190,9280,4964448,58674227080,00,0.00,N,5,-190,
|
|
|
|
|
20240729,12300,14720,16360,12250,6509037,96870285080,00,0.00,N,5,-2120,
|
|
|
|
|
20240722,14420,13190,14560,13090,5322029,73850666150,00,0.00,N,2,1810,
|
|
|
|
|
20240715,12610,13390,13910,11390,3175381,40089133070,00,0.00,N,5,-640,
|
|
|
|
|
20240708,13250,14620,16500,13100,4677365,69992493220,00,0.00,N,5,-1250,
|
|
|
|
|
20240701,14500,16550,17920,14420,7365392,119356561370,00,0.00,N,5,-2330,
|
|
|
|
|
20240624,16830,12120,18290,11920,37626638,591510350010,00,0.00,N,2,4630,
|
|
|
|
|
20240617,12200,12340,13550,11800,5923097,75239489000,00,0.00,N,5,-190,
|
|
|
|
|
20240610,12390,11720,12900,11410,5887985,71105094880,00,0.00,N,2,690,
|
|
|
|
|
20240603,11700,11110,13550,11000,22302948,266578523420,00,0.00,N,2,980,
|
|
|
|
|
20240527,10720,9140,12050,8940,19282396,214655220360,00,0.00,N,2,1580,
|
|
|
|
|
20240520,9140,10050,10070,9100,880808,8540962400,00,0.00,N,5,-900,
|
|
|
|
|
20240513,10040,10080,10320,9780,1310342,13240886490,00,0.00,N,5,-30,
|
|
|
|
|
20240507,10070,10110,10500,9960,1493529,15188320340,00,0.00,N,2,50,
|
|
|
|
|
20240429,10020,10260,10380,9960,1097892,11159280320,00,0.00,N,5,-90,
|
|
|
|
|
20240422,10110,10360,10570,9950,2116207,21613680690,00,0.00,N,5,-510,
|
|
|
|
|
20240415,10620,11000,14450,10450,30579906,386749087140,00,0.00,N,5,-590,
|
|
|
|
|
20240408,11210,11130,12200,10190,14596147,166496664680,00,0.00,N,2,60,
|
|
|
|
|
20240401,11150,10840,11490,9990,5757883,62275517570,00,0.00,N,2,790,
|
|
|
|
|
20240325,10360,10090,10440,9830,1923969,19815225240,00,0.00,N,2,380,
|
|
|
|
|
20240318,9980,10000,11430,9510,6318982,67215329240,00,0.00,N,5,-120,
|
|
|
|
|
20240311,10100,10950,10980,9900,1658544,17378998980,00,0.00,N,5,-1230,
|
|
|
|
|
20240304,11330,11060,11740,10480,5057311,56886165110,00,0.00,N,2,430,
|
|
|
|
|
20240226,10900,10800,11440,10030,4999935,54228811240,00,0.00,N,2,110,
|
|
|
|
|
20240219,10790,10640,11560,10430,5586239,61223861260,00,0.00,N,5,-240,
|
|
|
|
|
20240213,11030,10680,12350,10430,15792084,180440277880,00,0.00,N,2,180,
|
|
|
|
|
20240205,10850,8700,12290,8300,32323976,357328512570,00,0.00,N,2,2040,
|
|
|
|
|
20240129,8810,10360,10370,7850,4049116,36208612890,00,0.00,N,5,-1590,
|
|
|
|
|
20240122,10400,8900,12500,8900,20932437,232813036760,00,0.00,N,2,1620,
|
|
|
|
|
20240115,8780,9230,9470,8650,531499,4807062810,00,0.00,N,5,-520,
|
|
|
|
|
20240108,9300,10070,10270,9250,1392765,13614362820,00,0.00,N,5,-580,
|
|
|
|
|
20240102,9880,9280,10440,9200,5290631,53070836730,00,0.00,N,2,620,
|
|
|
|
|
20231226,9260,9500,9500,9110,353639,3272736820,00,0.00,N,5,-130,
|
|
|
|
|
20231218,9390,9470,10000,9110,1247386,11932792090,00,0.00,N,5,-100,
|
|
|
|
|
20231211,9490,10250,10680,9440,4869932,49111212580,00,0.00,N,5,-510,
|
|
|
|
|
20231204,10000,9970,10130,8340,2948621,28020854350,00,0.00,N,2,30,
|
|
|
|
|
20231127,9970,9360,10760,9150,5822188,58320515520,00,0.00,N,2,470,
|
|
|
|
|
20231120,9500,9550,10270,9070,3740669,36323762210,00,0.00,N,3,0,
|
|
|
|
|
20231113,9500,10200,10970,9250,6620879,66328799030,00,0.00,N,5,-970,
|
|
|
|
|
20231106,10470,13090,13850,10110,24838981,313274824640,00,0.00,N,5,-2780,
|
|
|
|
|
20231030,13250,9730,15240,8960,77795827,941186830020,00,0.00,N,2,4390,
|
|
|
|
|
20231026,8860,10270,12850,8300,55340554,570713771910,00,0.00,N,2,8860,
|
