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
|
|
|
20250210,15710,19550,19560,14480,2302351,37817555360,00,0.00,N,5,-4070,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,19780,19400,20700,18440,676366,13130551350,00,0.00,N,2,40,
|
|
|
|
|
20250131,19740,20200,20350,19570,139457,2771324820,00,0.00,N,5,-860,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,20600,20700,20850,19040,1035416,20735494840,00,0.00,N,5,-150,
|
|
|
|
|
20250113,20750,20700,22000,19980,688844,14452882160,00,0.00,N,5,-150,
|
|
|
|
|
20250106,20900,19720,21850,19450,723689,14888263750,00,0.00,N,2,1240,
|
|
|
|
|
20241230,19660,18000,19720,17950,255116,4850822150,00,0.00,N,2,1650,
|
|
|
|
|
20241223,18010,19000,19550,17980,359292,6735478630,00,0.00,N,5,-510,
|
|
|
|
|
20241216,18520,20200,20850,18210,517376,10167788470,00,0.00,N,5,-1530,
|
|
|
|
|
20241209,20050,18200,20200,17100,691596,12760857390,00,0.00,N,2,1460,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,18590,18920,20650,17790,1218136,23119130210,00,0.00,N,5,-330,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,18920,17500,20050,17500,766184,14622761360,00,0.00,N,2,1420,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,17500,18710,20450,17360,1004310,18808069260,00,0.00,N,5,-1920,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,19420,21850,21850,19140,1009445,20731516630,00,0.00,N,5,-2730,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,22150,23250,24500,21650,1082917,24877294200,00,0.00,N,5,-1300,
|
|
|
|
|
20241028,23450,22600,25700,21950,1721498,41398854700,00,0.00,N,2,700,
|
|
|
|
|
20241021,22750,25500,26100,22250,1549635,37481363750,00,0.00,N,5,-2650,
|
|
|
|
|
20241014,25400,22550,28200,21850,4464542,111311918500,00,0.00,N,2,3550,
|
|
|
|
|
20241007,21850,18870,22950,18680,2763182,60115672510,00,0.00,N,2,3050,
|
|
|
|
|
20240930,18800,18950,19100,17990,322478,5965772070,00,0.00,N,5,-330,
|
|
|
|
|
20240923,19130,20600,21200,18770,696528,13796049220,00,0.00,N,5,-1370,
|
|
|
|
|
20240919,20500,20250,21000,19870,342426,6934146260,00,0.00,N,2,400,
|
|
|
|
|
20240909,20100,18080,20350,18080,573544,11114636200,00,0.00,N,2,1440,
|
|
|
|
|
20240902,18660,23900,24400,18250,1730361,37052999170,00,0.00,N,5,-6140,
|
|
|
|
|
20240826,24800,22250,25600,22200,1337545,31856844995,00,0.00,N,2,2150,
|
|
|
|
|
20240819,22650,20900,24150,20750,734190,16297817500,00,0.00,N,2,1500,
|
|
|
|
|
20240812,21150,23000,23650,20700,359196,7880267250,00,0.00,N,5,-1850,
|
|
|
|
|
20240805,23000,21580,23750,17379,1684135,35227138580,00,0.00,N,2,894,
|
|
|
|
|
20240729,22106,25156,25907,22031,1647414,39250403850,00,0.00,N,5,-3651,
|
|
|
|
|
20240722,25757,21255,26907,20755,4087524,99479033800,00,0.00,N,2,4502,
|
|
|
|
|
20240715,21255,20855,21706,19580,928602,18959492000,00,0.00,N,2,700,
|
|
|
|
|
20240708,20555,22131,22531,20180,1235771,25930357500,00,0.00,N,5,-1351,
|
|
|
|
|
20240701,21906,25457,25457,20330,2179157,47959428000,00,0.00,N,5,-3551,
|
|
|
|
|
20240624,25457,26007,26757,24156,1092730,27830247800,00,0.00,N,5,-350,
|
|
|
|
|
20240617,25807,24056,26907,23131,1534700,38399073800,00,0.00,N,2,1776,
|
|
|
|
|
20240610,24031,25557,25757,22781,1498168,36235681100,00,0.00,N,5,-1976,
|
|
|
|
|
20240603,26007,23481,26307,22556,1411758,34886828500,00,0.00,N,2,2501,
|
|
|
|
|
20240527,23506,25257,25257,22231,2082518,48590157500,00,0.00,N,5,-1751,
|
|
|
|
|
20240520,25257,26757,27557,24481,1383396,35700027800,00,0.00,N,5,-1150,
|
|
|
|
|
20240513,26407,26057,28007,24606,1853380,48206263750,00,0.00,N,5,-100,
|
|
|
|
|
20240507,26507,29358,30258,26507,2467443,70328731700,00,0.00,N,5,-2100,
|
|
|
|
|
20240429,28607,28807,34459,27857,8649061,269317235500,00,0.00,N,2,100,
|
|
|
|
|
20240422,28507,26007,33209,25307,16496169,508750110000,00,0.00,N,2,4001,
|
|
|
|
|
20240415,24506,23256,24906,21605,1790643,41991814800,00,0.00,N,2,725,
|
|
|
|
|
20240408,23781,21706,24206,21105,1242705,28277591800,00,0.00,N,2,1875,
|
|
|
|
|
20240401,21906,22706,24731,21355,2394178,55380498300,00,0.00,N,5,-500,
|
|
|
|
|
20240325,22406,20155,22831,19105,2635410,55966194500,00,0.00,N,2,2301,
|
|
|
|
|
20240318,20105,20030,20380,19005,995926,19717196500,00,0.00,N,3,0,
|
|
|
|
|
20240311,20105,18130,21706,17929,2630202,53349156250,00,0.00,N,2,1975,
|
|
|
|
|
20240304,18130,18455,19730,16779,1893563,34152778150,00,0.00,N,5,-375,
|
|
|
|
|
20240226,18505,20555,21155,17904,1034371,19931384650,00,0.00,N,5,-1775,
|
|
|
|
|
20240219,20280,19605,21405,18605,1695601,34024833900,00,0.00,N,2,675,
|
|
|
|
|
20240213,19605,16779,20555,16404,1418709,26533326500,00,0.00,N,2,2551,
|
|
|
|
|
20240205,17054,16004,17529,14854,1006981,16177888250,00,0.00,N,2,725,
|
|
|
|
|
20240129,16329,19180,19255,15254,1287552,21548679150,00,0.00,N,5,-2576,
|
|
|
|
|
20240122,18905,17479,20180,16904,2337916,43499538650,00,0.00,N,2,1426,
|
|
|
|
|
20240115,17479,22506,22631,17004,2084933,40783501500,00,0.00,N,5,-4777,
|
|
|
|
|
20240108,22256,24481,25507,22256,2048552,49158494650,00,0.00,N,5,-2625,
|
|
|
|
|
20240102,24881,25407,28157,23581,3041341,79481169900,00,0.00,N,5,-275,
|
|
|
|
|
20231226,25156,24556,27107,23056,3514409,87990935900,00,0.00,N,2,1225,
|
|
|
|
|
20231218,23931,19730,25006,19480,5793237,126634073700,00,0.00,N,2,4601,
|
|
|
|
|
20231211,19330,21155,22881,18955,2917525,61230266750,00,0.00,N,5,-1700,
|
|
|
|
|
20231204,21030,22256,25307,20905,4532767,105172662500,00,0.00,N,5,-1226,
|
|
|
|
|
20231127,22256,19530,26507,18105,8575126,189478734750,00,0.00,N,2,2626,
|
|
|
|
|
20231120,19630,13803,20030,12528,11577773,194033598550,00,0.00,N,2,5252,
|
|
|
|
|
20231113,14378,12603,14779,11603,5198367,68604505400,00,0.00,N,2,2150,
|
|
|
|
|
20231106,12228,17504,18305,11453,3890121,56304962200,00,0.00,N,5,-5701,
|
|
|
|
|
20231030,17929,14429,18880,13428,4190781,70486657200,00,0.00,N,2,3576,
|
|
|
|
|
20231023,14353,15229,16754,14003,1431367,21780592100,00,0.00,N,5,-1151,
|
|
|
|
|
20231016,15504,19105,19655,14904,1781998,30921752800,00,0.00,N,5,-4551,
|
|
|
|
|
20231010,20055,22656,22731,19255,2351545,49511999350,00,0.00,N,5,-2951,
|
|
|
|
|
20231004,23006,20755,23556,18004,2645301,55211091650,00,0.00,N,2,1025,
|
|
|
|
|
20230925,21981,25507,25707,18830,4441256,95825666700,00,0.00,N,5,-4926,
|
|
|
|
|
20230918,26907,28407,34159,25907,4333534,135865742900,00,0.00,N,5,-900,
|
|
|
|
|
20230911,27807,31958,33859,25607,4612577,135834569900,00,0.00,N,5,-3451,
|
|
|
|
|
20230904,31258,32909,38760,28908,10906346,370912956300,00,0.00,N,2,800,
|
|
|
|
|
20230828,30458,19105,30458,17754,12410378,280510165950,00,0.00,N,2,11003,
|
|
|
|
|
20230821,19455,12103,21706,11853,60820322,1021028436250,00,0.00,N,2,7377,
|
|
|
|
|
20230814,12078,12003,13253,9127,48349892,561893033480,00,0.00,N,2,825,
|
|
|
|
|
20230810,11253,6501,14854,6211,59938746,644673241840,00,0.00,N,3,0,
|
