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
|
|
|
20250210,12750,12690,13470,12270,6312678,77886852980,00,0.00,N,2,50,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,12700,13070,14470,12410,3358411,44756796930,00,0.00,N,5,-550,
|
|
|
|
|
20250131,13250,13700,13850,13140,419373,5596185010,00,0.00,N,5,-410,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,13660,15150,15920,13580,9542466,142566367840,00,0.00,N,5,-1150,
|
|
|
|
|
20250113,14810,12460,16000,12080,10678413,157276644700,00,0.00,N,2,2340,
|
|
|
|
|
20250106,12470,12310,12890,11700,1542495,18980244780,00,0.00,N,2,220,
|
|
|
|
|
20241230,12250,11150,12570,10850,1063717,12760474100,00,0.00,N,2,1090,
|
|
|
|
|
20241223,11160,11240,11450,10750,731272,8135973060,00,0.00,N,2,20,
|
|
|
|
|
20241216,11140,11210,11840,10850,1363311,15422436690,00,0.00,N,2,20,
|
|
|
|
|
20241209,11120,9910,11290,9600,2200635,23220695500,00,0.00,N,2,810,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,10310,11600,11890,9870,1846811,20064683050,00,0.00,N,5,-1180,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,11490,11860,12560,11390,1472086,17686028300,00,0.00,N,5,-370,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,11860,12190,12530,11860,1205684,14661624380,00,0.00,N,5,-310,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,12170,14720,14940,11500,1924679,24969187330,00,0.00,N,5,-2540,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,14710,15090,16760,14710,1705209,26542361360,00,0.00,N,5,-370,
|
|
|
|
|
20241028,15080,15110,15750,14730,926946,14144660680,00,0.00,N,5,-120,
|
|
|
|
|
20241021,15200,16280,16680,15070,967112,15081827800,00,0.00,N,5,-1060,
|
|
|
|
|
20241014,16260,17490,17790,16250,793079,13485753310,00,0.00,N,5,-1240,
|
|
|
|
|
20241007,17500,18280,18950,17500,894510,16333970540,00,0.00,N,5,-770,
|
|
|
|
|
20240930,18270,18870,19140,18000,690406,12790279370,00,0.00,N,5,-290,
|
|
|
|
|
20240923,18560,17860,19240,17470,3847922,68858609810,00,0.00,N,2,980,
|
|
|
|
|
20240919,17580,17320,17750,17220,1041844,18260022910,00,0.00,N,2,340,
|
|
|
|
|
20240909,17240,16100,17330,16020,905407,15319950810,00,0.00,N,2,580,
|
|
|
|
|
20240902,16660,17600,20050,16660,3783371,70172593610,00,0.00,N,5,-900,
|
|
|
|
|
20240826,17560,17670,18340,17200,1207827,21459980020,00,0.00,N,2,60,
|
|
|
|
|
20240819,17500,17230,18600,16960,1647597,29315964080,00,0.00,N,2,270,
|
|
|
|
|
20240812,17230,16300,17580,16000,1177990,19874139980,00,0.00,N,2,930,
|
|
|
|
|
20240805,16300,17170,17300,14040,2980757,47306093150,00,0.00,N,5,-1270,
|
|
|
|
|
20240729,17570,19000,19630,17560,1982006,36994225130,00,0.00,N,5,-1440,
|
|
|
|
|
20240722,19010,21950,22200,19010,2326312,46891251620,00,0.00,N,5,-3190,
|
|
|
|
|
20240715,22200,23850,24700,22000,2390951,55488373650,00,0.00,N,5,-1650,
|
|
|
|
|
20240708,23850,23300,25150,23200,3117803,75004494750,00,0.00,N,2,450,
|
|
|
|
|
20240701,23400,23550,24500,23100,2323917,55035819650,00,0.00,N,5,-250,
|
|
|
|
|
20240624,23650,24750,24850,23250,2590807,61634935600,00,0.00,N,5,-1250,
|
|
|
|
|
20240617,24900,25850,26200,24500,4652602,116839835400,00,0.00,N,5,-700,
|
|
|
|
|
20240610,25600,27500,31950,24700,29794151,865345091000,00,0.00,N,5,-1350,
|
|
|
|
|
20240603,26950,29200,29500,26200,4359760,119113151150,00,0.00,N,5,-2450,
|
|
|
|
|
20240527,29400,29850,31050,28300,12715600,378385448700,00,0.00,N,5,-1150,
|
|
|
|
|
20240520,30550,25200,31550,24350,29206477,851871550800,00,0.00,N,2,4800,
|
|
|
|
|
20240513,25750,24550,26500,24550,2692033,69547211500,00,0.00,N,2,1200,
|
|
|
|
|
20240507,24550,26550,26850,24500,2125120,54510996900,00,0.00,N,5,-1550,
|
|
|
|
|
20240429,26100,24150,26350,23800,3812921,97448563500,00,0.00,N,2,2100,
|
|
|
|
|
20240422,24000,24500,25150,23700,2217330,53937746900,00,0.00,N,5,-350,
|
|
|
|
|
20240415,24350,24050,26900,23300,5784628,145749083900,00,0.00,N,5,-150,
|
|
|
|
|
20240408,24500,25150,25600,23700,2457146,60397784050,00,0.00,N,5,-1250,
|
|
|
|
|
20240401,25750,23700,28300,23700,18459248,489586314350,00,0.00,N,2,2150,
|
|
|
|
|
20240325,23600,24250,24300,22850,2791371,65846148950,00,0.00,N,5,-650,
|
|
|
|
|
20240318,24250,25950,26250,24200,3213656,80354714850,00,0.00,N,5,-1150,
|
|
|
|
|
20240311,25400,24050,27450,23600,10584579,273110569550,00,0.00,N,2,1100,
|
|
|
|
|
20240304,24300,26000,27050,23850,4664812,117130041400,00,0.00,N,5,-1800,
|
|
|
|
|
20240226,26100,29250,31750,25650,6648848,192440973800,00,0.00,N,5,-3150,
|
|
|
|
|
20240219,29250,30050,30750,29100,3176333,94434069400,00,0.00,N,5,-1050,
|
|
|
|
|
20240213,30300,30000,31950,29650,5103182,157214427100,00,0.00,N,2,600,
|
|
|
|
|
20240205,29700,31550,32000,28550,4963249,149039409300,00,0.00,N,5,-2300,
|
|
|
|
|
20240129,32000,32000,34300,28100,14083378,440639020300,00,0.00,N,2,550,
|
|
|
|
|
20240122,31450,40550,41050,30150,14692660,513180926450,00,0.00,N,5,-10100,
|
|
|
|
|
20240115,41550,45500,47750,40000,17010288,755966159900,00,0.00,N,5,-3100,
|
|
|
|
|
20240108,44650,48950,49100,38000,31874064,1394242771900,00,0.00,N,5,-5050,
|
|
|
|
|
20240102,49700,44600,50300,43800,17423867,824536319800,00,0.00,N,2,5350,
|
|
|
|
|
20231226,44350,45400,46500,36700,23494787,988518958950,00,0.00,N,5,-2600,
|
|
|
|
|
20231218,46950,33650,51500,31800,102567536,4502340599700,00,0.00,N,2,16250,
|
|
|
|
|
20231212,30700,19940,37650,19900,139024906,3932304758390,00,0.00,N,2,30700,
|
