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
|
|
|
20250210,61400,68300,68300,60200,450494,28038339700,00,0.00,N,5,-6900,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,68300,67900,68800,64300,179649,11964014400,00,0.00,N,5,-200,
|
|
|
|
|
20250131,68500,69200,69400,67800,19290,1323500700,00,0.00,N,5,-300,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,68800,69400,70900,67600,189942,13145800000,00,0.00,N,5,-300,
|
|
|
|
|
20250113,69100,63800,71000,62300,213842,14332866200,00,0.00,N,2,5200,
|
|
|
|
|
20250106,63900,61600,64100,61200,143049,8966382200,00,0.00,N,2,2300,
|
|
|
|
|
20241230,61600,58600,63700,57400,91588,5620000100,00,0.00,N,2,2700,
|
|
|
|
|
20241223,58900,61300,62600,58900,55755,3406501500,00,0.00,N,5,-2100,
|
|
|
|
|
20241216,61000,64800,67300,60000,87709,5543909200,00,0.00,N,5,-3500,
|
|
|
|
|
20241209,64500,60700,65900,58000,239224,14981312500,00,0.00,N,2,2500,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,62000,61900,66100,59800,72663,4600825000,00,0.00,N,2,100,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,61900,65000,65800,61100,70053,4463874600,00,0.00,N,5,-3100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,65000,57900,66400,57300,110686,6878982200,00,0.00,N,2,7100,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,57900,65800,66000,54700,171929,10199599000,00,0.00,N,5,-7400,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,65300,72400,73200,64900,107870,7396541500,00,0.00,N,5,-6500,
|
|
|
|
|
20241028,71800,72600,74000,71100,64211,4661489000,00,0.00,N,5,-1200,
|
|
|
|
|
20241021,73000,77500,79500,72600,72236,5425430100,00,0.00,N,5,-5000,
|
|
|
|
|
20241014,78000,79200,80000,77400,51928,4065866500,00,0.00,N,5,-2100,
|
|
|
|
|
20241007,80100,80800,82800,79500,50630,4080694400,00,0.00,N,5,-700,
|
|
|
|
|
20240930,80800,82800,83500,79100,17612,1422926300,00,0.00,N,5,-2200,
|
|
|
|
|
20240923,83000,81700,84900,80300,51671,4256565600,00,0.00,N,2,1800,
|
|
|
|
|
20240919,81200,80200,83500,79700,27413,2216801000,00,0.00,N,2,1600,
|
|
|
|
|
20240909,79600,76300,80000,75600,41234,3204449500,00,0.00,N,2,1000,
|
|
|
|
|
20240902,78600,81200,85700,77600,109625,9009081300,00,0.00,N,5,-1700,
|
|
|
|
|
20240826,80300,79500,81100,78500,44543,3548331300,00,0.00,N,2,300,
|
|
|
|
|
20240819,80000,82300,82800,79000,55029,4449759000,00,0.00,N,5,-2300,
|
|
|
|
|
20240812,82300,80200,84200,79800,36303,2967269200,00,0.00,N,2,2700,
|
|
|
|
|
20240805,79600,79700,80400,72600,128132,9859218100,00,0.00,N,5,-1200,
|
|
|
|
|
20240729,80800,84500,87000,80500,136336,11281956200,00,0.00,N,5,-3700,
|
|
|
|
|
20240722,84500,99000,99700,83500,293888,25987157005,00,0.00,N,5,-14500,
|
|
|
|
|
20240715,99000,101000,101300,98000,70526,7010549100,00,0.00,N,5,-1400,
|
|
|
|
|
20240708,100400,99400,102000,97600,82938,8236160100,00,0.00,N,2,100,
|
|
|
|
|
20240701,100300,102100,103100,97000,133993,13371821400,00,0.00,N,5,-2700,
|
|
|
|
|
20240624,103000,103200,103200,98400,140127,14106933000,00,0.00,N,5,-300,
|
|
|
|
|
20240617,103300,103900,108700,98900,269753,28045808100,00,0.00,N,2,300,
|
|
|
|
|
20240610,103000,95600,106900,94200,383759,39019829600,00,0.00,N,2,6700,
|
|
|
|
|
20240603,96300,96500,97300,93600,80269,7656270100,00,0.00,N,5,-300,
|
|
|
|
|
20240527,96600,95100,101600,93800,193870,18941896600,00,0.00,N,2,1800,
|
|
|
|
|
20240520,94800,94500,100600,93200,189096,18236453000,00,0.00,N,5,-200,
|
|
|
|
|
20240513,95000,94700,97600,94200,100178,9571556700,00,0.00,N,2,600,
|
|
|
|
|
20240507,94400,94800,97300,92800,130272,12447519600,00,0.00,N,2,900,
|
|
|
|
|
20240429,93500,95400,98700,92900,144189,13688960300,00,0.00,N,5,-1900,
|
|
|
|
|
20240422,95400,80800,99200,80800,518333,48384219100,00,0.00,N,2,14600,
|
|
|
|
|
20240415,80800,82300,83400,79400,78050,6308520300,00,0.00,N,5,-2400,
|
|
|
|
|
20240408,83200,82800,83500,81000,49629,4071491600,00,0.00,N,2,600,
|
|
|
|
|
20240401,82600,84200,86700,82400,112591,9507965000,00,0.00,N,5,-1500,
|
|
|
|
|
20240325,84100,82800,87000,82000,183830,15444937200,00,0.00,N,2,1000,
|
|
|
|
|
20240318,83100,84000,85400,82700,91783,7678993500,00,0.00,N,5,-900,
|
|
|
|
|
20240311,84000,83100,88100,82900,118081,10089032000,00,0.00,N,2,1100,
|
|
|
|
|
20240304,82900,84600,85300,82500,116489,9749404000,00,0.00,N,5,-1600,
|
|
|
|
|
20240226,84500,89000,89100,83700,151286,12946814700,00,0.00,N,5,-4800,
|
|
|
|
|
20240219,89300,92500,93700,89100,154259,14000101200,00,0.00,N,5,-3300,
|
|
|
|
|
20240213,92600,91600,92900,90100,100589,9155895000,00,0.00,N,2,1600,
|
|
|
|
|
20240205,91000,93100,93600,90400,120478,11043079400,00,0.00,N,5,-2200,
|
|
|
|
|
20240129,93200,92600,95400,91100,129412,12040974100,00,0.00,N,2,1100,
|
|
|
|
|
20240122,92100,95200,95300,91900,76489,7106348000,00,0.00,N,5,-3100,
|
|
|
|
|
20240115,95200,106100,107500,91700,176235,17261516600,00,0.00,N,5,-9200,
|
|
|
|
|
20240108,104400,107900,109800,104300,94087,10064084100,00,0.00,N,5,-4300,
|
|
|
|
|
20240102,108700,112100,112100,108200,79366,8730134500,00,0.00,N,5,-2600,
|
|
|
|
|
20231226,111300,108500,112000,107000,76533,8393437600,00,0.00,N,2,2800,
|
|
|
|
|
20231218,108500,105100,110600,104200,154794,16708652200,00,0.00,N,2,4400,
|
|
|
|
|
20231211,104100,103000,109500,101700,222603,23440815100,00,0.00,N,2,1300,
|
|
|
|
|
20231204,102800,104600,106000,101200,99245,10297526100,00,0.00,N,5,-2000,
|
|
|
|
|
20231127,104800,110700,111500,104600,103475,11081490300,00,0.00,N,5,-6100,
|
|
|
|
|
20231120,110900,111900,117200,110400,102159,11555522300,00,0.00,N,2,500,
|
|
|
|
|
20231113,110400,107100,112600,106300,108504,11894233200,00,0.00,N,2,4900,
|
|
|
|
|
20231106,105500,110900,111700,104200,133466,14319742300,00,0.00,N,5,-3200,
|
|
|
|
|
20231030,108700,103600,110500,102400,106179,11327721400,00,0.00,N,2,4100,
|
|
|
|
|
20231023,104600,100800,107800,100400,101031,10475460900,00,0.00,N,2,1100,
|
|
|
|
|
20231016,103500,108000,112600,101000,95147,10149760900,00,0.00,N,5,-4500,
|
|
|
|
|
20231010,108000,105900,111300,100800,135746,14440442400,00,0.00,N,2,2000,
|
|
|
|
|
20231004,106000,120100,120700,104000,160350,17612462100,00,0.00,N,5,-15900,
|
|
|
|
|
20230925,121900,133900,134800,117600,88569,11267543000,00,0.00,N,5,-9900,
|
|
|
|
|
20230918,131800,125000,135000,120100,328642,42137684300,00,0.00,N,2,6700,
|
|
|
|
|
20230911,125100,122700,127000,117300,217242,26835600700,00,0.00,N,2,1200,
|
|
|
|
|
20230904,123900,124700,128400,120700,193737,24153524100,00,0.00,N,5,-1900,
|
|
|
|
|
20230828,125800,132400,133900,124100,373592,47916316600,00,0.00,N,5,-6500,
|
|
|
|
|
20230821,132300,128600,134000,127000,238002,31241522800,00,0.00,N,2,4900,
|
|
|
|
|
20230814,127400,128600,130300,119000,246232,31001322700,00,0.00,N,5,-2100,
|
|
|
|
|
20230807,129500,126100,131000,125600,261125,33612108600,00,0.00,N,2,2500,
|
|
|
|
|
20230731,127000,133500,139200,126200,613022,80978452300,00,0.00,N,5,-4600,
|
|
|
|
|
20230724,131600,146500,164000,124900,1875504,271480788500,00,0.00,N,5,-15100,
|
|
|
|
|
20230717,146700,156500,162900,144400,765936,117576238000,00,0.00,N,5,-11900,
|
|
|
|
|
20230710,158600,140500,161500,132200,1499790,223340061500,00,0.00,N,2,18100,
|
|
|
|
|
20230703,140500,122000,143300,121100,1053473,141065768600,00,0.00,N,2,18500,
|
|
|
|
|
20230626,122000,112700,127700,110800,956796,115829901400,00,0.00,N,2,8000,
|
|
|
|
|
20230619,114000,118900,119500,103500,838455,94020194400,00,0.00,N,5,-4800,
|
|
|
|
|
20230612,118800,123500,130100,118800,755639,94716032900,00,0.00,N,5,-5200,
|
|
|
|
|
20230605,124000,133100,133500,121000,920911,115545462400,00,0.00,N,5,-7300,
|
|
|
|
|
20230530,131300,141200,160000,120000,2680299,374218028400,00,0.00,N,2,131300,
|
