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
|
|
|
20250210,6500,6100,6590,5970,215506,1363714140,00,0.00,N,2,390,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6110,5780,6230,5520,193683,1139203020,00,0.00,N,2,240,
|
|
|
|
|
20250131,5870,5980,5980,5780,27014,157459420,00,0.00,N,5,-170,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6040,6120,6690,5910,402366,2522442870,00,0.00,N,2,10,
|
|
|
|
|
20250113,6030,6070,6160,5870,155492,933531830,00,0.00,N,5,-40,
|
|
|
|
|
20250106,6070,5750,6450,5740,333083,2030660610,00,0.00,N,2,340,
|
|
|
|
|
20241230,5730,5270,5790,5200,90437,499130340,00,0.00,N,2,460,
|
|
|
|
|
20241223,5270,5420,5700,5120,106246,575714820,00,0.00,N,5,-200,
|
|
|
|
|
20241216,5470,5370,6010,5300,325348,1859187860,00,0.00,N,2,220,
|
|
|
|
|
20241209,5250,4900,5320,4610,309001,1529332105,00,0.00,N,2,90,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,5160,5610,5760,4980,225416,1219780785,00,0.00,N,5,-480,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5640,5670,5980,5570,105841,613701550,00,0.00,N,5,-30,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5670,5600,5850,5480,189563,1062914640,00,0.00,N,5,-50,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5720,6500,6500,5430,338460,1978196390,00,0.00,N,5,-680,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6400,6400,6650,6260,133007,860077450,00,0.00,N,2,110,
|
|
|
|
|
20241028,6290,6190,6640,6130,193536,1245898200,00,0.00,N,2,100,
|
|
|
|
|
20241021,6190,6630,7480,6170,991716,6857499520,00,0.00,N,5,-440,
|
|
|
|
|
20241014,6630,6880,7160,6590,212610,1459980060,00,0.00,N,5,-270,
|
|
|
|
|
20241007,6900,6990,7550,6690,279926,1985171870,00,0.00,N,5,-80,
|
|
|
|
|
20240930,6980,7310,7360,6900,63169,446685160,00,0.00,N,5,-400,
|
|
|
|
|
20240923,7380,6730,7560,6700,248137,1795134520,00,0.00,N,2,600,
|
|
|
|
|
20240919,6780,7000,7000,6670,125317,849093120,00,0.00,N,5,-270,
|
|
|
|
|
20240909,7050,6660,7120,6440,179166,1202130070,00,0.00,N,2,320,
|
|
|
|
|
20240902,6730,8010,8010,6550,339201,2435166410,00,0.00,N,5,-1240,
|
|
|
|
|
20240826,7970,8180,8180,7530,175851,1371079530,00,0.00,N,5,-120,
|
|
|
|
|
20240819,8090,8550,8580,7900,215823,1782915270,00,0.00,N,5,-460,
|
|
|
|
|
20240812,8550,8090,8730,8090,188559,1592790270,00,0.00,N,2,460,
|
|
|
|
|
20240805,8090,8990,8990,7100,779699,6064352230,00,0.00,N,5,-1080,
|
|
|
|
|
20240729,9170,9400,9840,9150,208659,1986536350,00,0.00,N,5,-230,
|
|
|
|
|
20240722,9400,9160,9530,8990,297421,2747054650,00,0.00,N,2,140,
|
|
|
|
|
20240715,9260,9810,10060,9090,335280,3209233550,00,0.00,N,5,-620,
|
|
|
|
|
20240708,9880,9440,10020,9360,274551,2664001340,00,0.00,N,2,380,
|
|
|
|
|
20240701,9500,9920,10020,9150,423957,4042499870,00,0.00,N,5,-300,
|
|
|
|
|
20240624,9800,10350,10390,9780,375967,3770414890,00,0.00,N,5,-630,
|
|
|
|
|
20240617,10430,10820,10850,10350,359636,3785213620,00,0.00,N,5,-380,
|
|
|
|
|
20240610,10810,11050,11100,10800,290999,3181407350,00,0.00,N,5,-270,
|
|
|
|
|
20240603,11080,11330,11470,10860,302562,3381680090,00,0.00,N,5,-200,
|
|
|
|
|
20240527,11280,10720,11750,10490,1019960,11360945390,00,0.00,N,2,560,
|
|
|
|
|
20240520,10720,11700,11700,10720,507276,5658812450,00,0.00,N,5,-880,
|
|
|
|
|
20240513,11600,11600,11980,11430,415833,4861296210,00,0.00,N,5,-140,
|
|
|
|
|
20240507,11740,12440,12520,11680,715757,8690162340,00,0.00,N,5,-590,
|
|
|
|
|
20240429,12330,12400,12940,12320,862730,10874876360,00,0.00,N,3,0,
|
|
|
|
|
20240422,12330,12180,12640,12160,675259,8342162900,00,0.00,N,5,-40,
|
|
|
|
|
20240415,12370,12270,13110,12120,1873783,23660422350,00,0.00,N,5,-140,
|
|
|
|
|
20240408,12510,13750,13780,12110,1713739,21851277690,00,0.00,N,5,-1350,
|
|
|
|
|
20240401,13860,12260,14390,12000,7137520,95553978480,00,0.00,N,2,1600,
|
|
|
|
|
20240325,12260,12600,12900,12180,891236,11021034530,00,0.00,N,5,-310,
|
|
|
|
|
20240318,12570,12280,13400,12040,1609775,20370531110,00,0.00,N,2,300,
|
|
|
|
|
20240311,12270,13630,13700,11960,2817275,36943138080,00,0.00,N,5,-1310,
|
|
|
|
|
20240304,13580,13510,14100,12920,1949547,26377063220,00,0.00,N,2,400,
|
|
|
|
|
20240226,13180,13750,14080,12770,1109955,14830975680,00,0.00,N,5,-430,
|
|
|
|
|
20240219,13610,12210,15000,12160,6888065,95641724180,00,0.00,N,2,1380,
|
|
|
|
|
20240213,12230,12510,13080,12200,1672876,21146079350,00,0.00,N,5,-30,
|
|
|
|
|
20240205,12260,11950,13350,11070,3242225,40264923360,00,0.00,N,2,430,
|
|
|
|
|
20240129,11830,13150,13150,11500,1539887,18810638720,00,0.00,N,5,-1400,
|
|
|
|
|
20240122,13230,13040,14650,12450,7062651,98806524700,00,0.00,N,2,780,
|
|
|
|
|
20240115,12450,12560,13490,11320,2501399,30914550360,00,0.00,N,5,-340,
|
|
|
|
|
20240108,12790,14450,15340,12720,13534042,196490282030,00,0.00,N,5,-900,
|
|
|
|
|
20240102,13690,10910,14890,10850,22489804,310791829240,00,0.00,N,2,2790,
|
|
|
|
|
20231226,10900,11650,11650,10880,542794,5981834250,00,0.00,N,5,-670,
|
|
|
|
|
20231218,11570,11290,12250,11290,2083058,24547121650,00,0.00,N,2,350,
|
|
|
|
|
20231211,11220,10820,11820,10750,1774161,20109983310,00,0.00,N,2,450,
|
|
|
|
|
20231204,10770,11400,11400,10310,1147987,12259460630,00,0.00,N,5,-630,
|
|
|
|
|
20231127,11400,11510,12600,11300,4253945,51365800170,00,0.00,N,5,-40,
|
|
|
|
|
20231120,11440,10760,11950,10690,2548458,28842110130,00,0.00,N,2,680,
|
|
|
|
|
20231113,10760,10910,11760,10340,2586242,28631064780,00,0.00,N,5,-120,
|
|
|
|
|
20231106,10880,13930,14180,10540,7423852,95153509050,00,0.00,N,5,-2510,
|
|
|
|
|
20231030,13390,10500,15310,10400,26349574,347602429810,00,0.00,N,2,3130,
|
|
|
|
|
20231023,10260,13980,14470,10240,10394105,131852477430,00,0.00,N,5,-3170,
|
|
|
|
|
20231018,13430,15610,19800,12710,50733146,809543470070,00,0.00,N,2,13430,
|
