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
|
|
|
20250210,13230,14190,16200,12940,1115942,16067148690,00,0.00,N,5,-1110,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,14340,12040,14800,11920,1689544,23333149770,00,0.00,N,2,2300,
|
|
|
|
|
20250131,12040,12150,12150,11690,55143,656347680,00,0.00,N,5,-120,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,12160,12380,12400,11100,949613,11197853180,00,0.00,N,5,-420,
|
|
|
|
|
20250113,12580,12170,15360,11520,9247888,129807389440,00,0.00,N,2,570,
|
|
|
|
|
20250106,12010,12760,12810,11780,162342,2018439270,00,0.00,N,5,-680,
|
|
|
|
|
20241230,12690,11850,12720,11500,164651,2005029750,00,0.00,N,2,850,
|
|
|
|
|
20241223,11840,12640,12640,11200,266245,3170610130,00,0.00,N,5,-680,
|
|
|
|
|
20241216,12520,11800,12720,11560,539496,6511944950,00,0.00,N,2,920,
|
|
|
|
|
20241209,11600,8900,11600,8700,603068,6123047460,00,0.00,N,2,2200,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,9400,11460,11790,8920,550160,5666450200,00,0.00,N,5,-1810,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,11210,11450,12240,10760,452994,5216122460,00,0.00,N,5,-290,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,11500,10520,13930,10520,1624594,20460060900,00,0.00,N,2,750,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10750,11670,12590,10300,1646036,19366086100,00,0.00,N,5,-920,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11670,11110,13350,10820,6228257,76713839420,00,0.00,N,2,520,
|
|
|
|
|
20241028,11150,9680,11880,8800,7526382,78707890340,00,0.00,N,2,1830,
|
|
|
|
|
20241021,9320,7940,10090,7700,2716053,24884872070,00,0.00,N,2,1380,
|
|
|
|
|
20241014,7940,8330,8840,7940,138386,1159082920,00,0.00,N,5,-390,
|
|
|
|
|
20241007,8330,8800,8890,8220,130238,1113774800,00,0.00,N,5,-240,
|
|
|
|
|
20240930,8570,9280,9600,8570,123581,1108005230,00,0.00,N,5,-830,
|
|
|
|
|
20240923,9400,8620,10430,8410,906237,8814624380,00,0.00,N,2,700,
|
|
|
|
|
20240919,8700,8650,8840,8500,24531,212574080,00,0.00,N,2,40,
|
|
|
|
|
20240909,8660,7980,8750,7910,64998,546729680,00,0.00,N,2,500,
|
|
|
|
|
20240902,8160,8900,9260,8130,180951,1586150830,00,0.00,N,5,-550,
|
|
|
|
|
20240826,8710,9690,9700,8600,247017,2195062370,00,0.00,N,5,-980,
|
|
|
|
|
20240819,9690,8920,10800,8800,706408,6922676160,00,0.00,N,2,780,
|
|
|
|
|
20240812,8910,8410,9260,8410,175283,1561600540,00,0.00,N,2,410,
|
|
|
|
|
20240805,8500,8850,8850,7000,685982,5356135170,00,0.00,N,5,-540,
|
|
|
|
|
20240729,9040,9920,10200,9040,246528,2357228930,00,0.00,N,5,-1000,
|
|
|
|
|
20240722,10040,10230,11230,9710,518785,5380110040,00,0.00,N,5,-180,
|
|
|
|
|
20240715,10220,10700,10910,10200,245510,2563814930,00,0.00,N,5,-480,
|
|
|
|
|
20240708,10700,10500,11530,10480,407019,4480382600,00,0.00,N,2,380,
|
|
|
|
|
20240701,10320,11600,11930,10110,645804,7129799140,00,0.00,N,5,-1390,
|
|
|
|
|
20240624,11710,11310,14300,10890,3790774,48928114380,00,0.00,N,2,200,
|
|
|
|
|
20240617,11510,12470,14190,11510,4041185,52513895900,00,0.00,N,5,-980,
|
|
|
|
|
20240610,12490,11300,13450,10480,2502918,31117667150,00,0.00,N,2,1200,
|
|
|
|
|
20240603,11290,11650,11900,11050,273437,3134677130,00,0.00,N,5,-340,
|
|
|
|
|
20240527,11630,10600,12070,10600,963680,11119955900,00,0.00,N,2,1130,
|
|
|
|
|
20240520,10500,10540,10900,10050,252929,2663888820,00,0.00,N,2,30,
|
|
|
|
|
20240513,10470,10370,10880,10200,110090,1159729120,00,0.00,N,3,0,
|
|
|
|
|
20240507,10470,10350,10830,10260,219430,2309518660,00,0.00,N,2,140,
|
|
|
|
|
20240429,10330,9520,10620,9460,224381,2251128010,00,0.00,N,2,880,
|
|
|
|
|
20240422,9450,9410,9980,9360,169040,1629418040,00,0.00,N,2,20,
|
|
|
|
|
20240415,9430,9900,11200,9000,918862,9441782220,00,0.00,N,5,-610,
|
|
|
|
|
20240408,10040,10830,10840,9810,349849,3528364550,00,0.00,N,5,-890,
|
|
|
|
|
20240401,10930,11240,11650,10840,165663,1866781060,00,0.00,N,5,-350,
|
|
|
|
|
20240325,11280,12180,12180,11200,192578,2222801380,00,0.00,N,5,-720,
|
|
|
|
|
20240318,12000,12010,12460,11600,347061,4176306230,00,0.00,N,2,60,
|
|
|
|
|
20240311,11940,11220,12070,11160,380132,4435981310,00,0.00,N,2,740,
|
|
|
|
|
20240304,11200,11810,12260,11000,485949,5601965230,00,0.00,N,5,-310,
|
|
|
|
|
20240226,11510,12250,12390,11300,337608,3972766730,00,0.00,N,5,-660,
|
|
|
|
|
20240219,12170,13140,13540,12080,588865,7592192550,00,0.00,N,5,-860,
|
|
|
|
|
20240213,13030,13310,13800,12610,512330,6776544290,00,0.00,N,5,-170,
|
|
|
|
|
20240205,13200,13000,14500,12630,936096,12539200150,00,0.00,N,2,540,
|
|
|
|
|
20240129,12660,17010,17120,12380,1269407,17656066620,00,0.00,N,5,-4080,
|
|
|
|
|
20240122,16740,18130,18190,15700,1227254,20716288970,00,0.00,N,5,-1260,
|
|
|
|
|
20240115,18000,20450,21400,17370,5916190,115266037840,00,0.00,N,5,-3050,
|
|
|
|
|
20240108,21050,15570,23700,15510,7465277,147927812320,00,0.00,N,2,4900,
|
|
|
|
|
20240102,16150,17990,18520,15340,1601776,26972553910,00,0.00,N,5,-2030,
|
|
|
|
|
20231226,18180,20300,22300,17200,6870134,134497176510,00,0.00,N,5,-420,
|
|
|
|
|
20231218,18600,13250,19680,13000,6859614,117999059880,00,0.00,N,2,5700,
|
|
|
|
|
20231211,12900,13630,14540,12580,857102,11625555160,00,0.00,N,5,-640,
|
|
|
|
|
20231204,13540,13410,17080,12210,5458120,80674052300,00,0.00,N,2,130,
|
|
|
|
|
20231127,13410,12600,14630,12320,766539,10397446730,00,0.00,N,2,870,
|
|
|
|
|
20231120,12540,11740,13540,11490,475009,5980893350,00,0.00,N,2,800,
|
|
|
|
|
20231113,11740,11730,12800,11000,474358,5765679400,00,0.00,N,2,240,
|
|
|
|
|
20231106,11500,14250,14280,11100,786772,10013075730,00,0.00,N,5,-2820,
|
|
|
|
|
20231030,14320,15140,16040,13950,1422619,21225408980,00,0.00,N,5,-710,
|
|
|
|
|
20231023,15030,14300,15980,12510,2981582,43274588900,00,0.00,N,2,1000,
|
|
|
|
|
20231016,14030,19060,23150,13860,5335770,107080550980,00,0.00,N,5,-5940,
|
|
|
|
|
20231010,19970,22750,25150,18220,6023943,126380939500,00,0.00,N,5,-3030,
|
|
|
|
|
20231006,23000,40000,41950,23000,6778091,192603489650,00,0.00,N,2,23000,
|
