2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,2280,2455,2595,2250,10941,25353720,00,0.00,N,5,-195,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2475,2495,2775,2305,7898,18901660,00,0.00,N,2,5,
|
|
|
|
|
20250324,2470,2670,2825,2255,12946,31517745,00,0.00,N,5,-30,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2500,2695,2915,2400,12529,31069920,00,0.00,N,3,0,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2500,2790,2890,2400,33159,83743865,00,0.00,N,5,-45,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2545,2750,2820,2440,7028,17354765,00,0.00,N,2,70,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2475,2655,3065,2155,25852,62326195,00,0.00,N,5,-200,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2675,2430,2740,2315,11883,29587530,00,0.00,N,2,240,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2435,2335,2780,2270,7994,19011360,00,0.00,N,2,100,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2335,2195,2545,2100,21942,47586120,00,0.00,N,2,65,
|
|
|
|
|
20250131,2270,2440,2440,2240,2592,5873625,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2265,2600,2840,2200,67688,162011060,00,0.00,N,5,-325,
|
|
|
|
|
20250113,2590,2670,2940,2515,48132,123957445,00,0.00,N,5,-20,
|
|
|
|
|
20250106,2610,3095,3095,2560,51007,132579250,00,0.00,N,5,-185,
|
|
|
|
|
20241230,2795,2600,2950,2465,60824,154957480,00,0.00,N,2,220,
|
|
|
|
|
20241223,2575,2525,2995,2500,42060,107537125,00,0.00,N,5,-110,
|
|
|
|
|
20241216,2685,2990,3000,2305,46426,118782185,00,0.00,N,2,10,
|
|
|
|
|
20241209,2675,2685,3070,2450,63278,164058540,00,0.00,N,5,-15,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,2690,2890,3200,2520,28782,78743020,00,0.00,N,5,-200,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2890,3290,3290,2810,34584,100332330,00,0.00,N,5,-50,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2940,3290,3300,2860,15763,46763400,00,0.00,N,2,50,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2890,3390,3400,2800,20684,61476255,00,0.00,N,5,-95,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2985,3095,3535,2920,14002,42368710,00,0.00,N,5,-135,
|
|
|
|
|
20241028,3120,3045,3610,2980,29840,90212790,00,0.00,N,2,80,
|
|
|
|
|
20241021,3040,3240,3605,3040,23100,72693700,00,0.00,N,5,-160,
|
|
|
|
|
20241014,3200,3685,3940,3100,22086,72153480,00,0.00,N,5,-290,
|
|
|
|
|
20241007,3490,3300,3875,3205,21083,69802865,00,0.00,N,2,390,
|
|
|
|
|
20240930,3100,4000,4000,3010,34777,113583650,00,0.00,N,5,-645,
|
|
|
|
|
20240923,3745,3940,4395,3350,100904,378077695,00,0.00,N,5,-194,
|
|
|
|
|
20240919,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240909,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240902,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,3939,3939,3939,3939,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,3939,3954,4483,3826,15385,60312660,00,0.00,N,5,-10,
|
|
|
|
|
20240129,3949,3944,4438,3658,25447,97148585,00,0.00,N,2,88,
|
|
|
|
|
20240122,3861,4068,4522,3752,47196,186361185,00,0.00,N,5,-266,
|
|
|
|
|
20240115,4127,4409,4932,3999,32383,136334795,00,0.00,N,5,-203,
|
|
|
|
|
20240108,4330,4443,4443,3890,50983,214329730,00,0.00,N,2,183,
|
|
|
|
|
20240102,4147,3801,4631,3752,44824,183650505,00,0.00,N,2,395,
|
|
|
|
|
20231226,3752,3401,3895,2977,76745,276541055,00,0.00,N,2,785,
|
|
|
|
|
20231218,2967,2883,3174,2666,126005,353423720,00,0.00,N,2,84,
|
|
|
|
|
20231211,2883,3253,3258,2829,139048,404903880,00,0.00,N,5,-178,
|
|
|
|
|
20231204,3061,3268,3782,2962,113764,355461530,00,0.00,N,5,-276,
|
|
|
|
|
20231127,3337,3762,4043,3312,106541,377231390,00,0.00,N,5,-617,
|
|
|
|
|
20231120,3954,4083,4522,3782,49043,192174430,00,0.00,N,5,-64,
|
|
|
|
|
20231113,4018,4201,4641,3831,39550,160043160,00,0.00,N,5,-193,
|
|
|
|
|
20231106,4211,4384,4734,4097,31949,136651575,00,0.00,N,5,-173,
|
|
|
|
|
20231030,4384,4838,4838,4073,24993,104266290,00,0.00,N,2,114,
|
|
|
|
|
20231023,4270,5450,5450,4176,23543,103006950,00,0.00,N,5,-489,
|
|
|
|
|
20231016,4759,4260,5233,4231,22106,103143505,00,0.00,N,2,504,
|
|
|
|
|
20231010,4255,4537,4902,4176,47046,207839275,00,0.00,N,5,-183,
|
|
|
|
|
20231004,4438,4927,4927,4285,22333,100784860,00,0.00,N,5,-301,
|
|
|
|
|
20230925,4739,4769,5519,4586,17096,80561130,00,0.00,N,5,-139,
|
|
|
|
|
20230918,4878,5174,5510,4749,53985,266471410,00,0.00,N,5,-266,
|
|
|
|
|
20230911,5144,5924,6033,5134,41579,219655510,00,0.00,N,5,-375,
|
|
|
|
|
20230904,5519,6418,6418,5431,31485,180228290,00,0.00,N,5,-474,
|
|
|
|
|
20230828,5993,5203,6359,5026,44852,250103690,00,0.00,N,2,908,
|
|
|
|
|
20230821,5085,5628,5796,4937,54553,286384890,00,0.00,N,5,-681,
|
|
|
|
|
20230814,5766,5964,5993,5381,24913,140893930,00,0.00,N,5,-198,
|
|
|
|
|
20230807,5964,5924,6191,5480,24188,141817510,00,0.00,N,2,40,
|
|
|
|
|
20230731,5924,6122,6319,5677,31404,184168010,00,0.00,N,2,10,
|
|
|
|
|
20230724,5914,6754,6783,5727,63296,387564360,00,0.00,N,5,-534,
|
|
|
|
|
20230717,6448,7060,7090,6369,50867,337519440,00,0.00,N,5,-651,
|
|
|
|
|
20230710,7099,6428,7307,6418,80044,558480740,00,0.00,N,2,414,
|
|
|
|
|
20230703,6685,6704,7376,5984,60029,389351220,00,0.00,N,2,198,
|
|
|
|
|
20230626,6487,7080,7297,6250,87363,578664600,00,0.00,N,5,-356,
|
|
|
|
|
20230619,6843,6971,7198,6665,46002,315766620,00,0.00,N,5,-128,
|
|
|
|
|
20230612,6971,7307,7356,6912,58780,415406140,00,0.00,N,5,-188,
|
|
|
|
|
20230605,7159,6912,7327,6862,36686,258046420,00,0.00,N,2,257,
|
|
|
|
|
20230530,6902,7257,7257,6537,17799,121038040,00,0.00,N,5,-10,
|
|
|
|
|
20230522,6912,6872,7356,6418,52734,354539490,00,0.00,N,3,0,
|
|
|
|
|
20230515,6912,7267,7504,6912,27405,194298930,00,0.00,N,5,-355,
|
|
|
|
|
20230508,7267,7603,7603,7119,50327,369823100,00,0.00,N,5,-237,
|
|
|
|
|
20230502,7504,7307,7603,7080,58105,429238850,00,0.00,N,2,414,
|
|
|
|
|
20230424,7090,7396,7554,6912,75870,542513730,00,0.00,N,5,-286,
|
|
|
|
|
20230417,7376,5924,7722,5638,252335,1658258220,00,0.00,N,2,1649,
|
|
|
|
|
20230410,5727,5816,6319,5332,115050,647120900,00,0.00,N,2,247,
|
|
|
|
|
20230403,5480,5727,5924,5332,47023,261988910,00,0.00,N,5,-237,
|
|
|
|
|
20230327,5717,6102,6102,5243,19800,110382240,00,0.00,N,2,188,
|
|
|
|
|
20230320,5529,5914,5914,5134,44130,236439130,00,0.00,N,5,-79,
|
|
|
|
|
20230313,5608,6063,6063,5431,35625,200043270,00,0.00,N,5,-10,
|
|
|
|
|
20230306,5618,5431,5924,5253,24129,131184120,00,0.00,N,2,89,
|
|
|
|
|
20230227,5529,5747,6319,5233,18937,105684710,00,0.00,N,2,19,
|
|
|
|
|
20230220,5510,6369,6418,5026,68464,382766560,00,0.00,N,5,-908,
|
|
|
|
|
20230213,6418,5233,7297,5233,112454,710048800,00,0.00,N,2,1136,
|
|
|
|
|
20230206,5282,5134,5421,4443,36076,181047965,00,0.00,N,2,439,
|
|
|
|
|
20230130,4843,4492,4927,4147,32804,143860565,00,0.00,N,2,469,
|
|
|
|
|
20230125,4374,4833,4833,4201,9150,39749380,00,0.00,N,2,153,
|
|
|
|
|
20230116,4221,4665,4887,4122,24966,106119120,00,0.00,N,5,-89,
|
|
|
|
|
20230109,4310,3712,4586,3712,55462,221163515,00,0.00,N,2,390,
|
|
|
|
|
20230102,3920,3949,4537,3786,20788,81717930,00,0.00,N,5,-69,
|
|
|
|
|
20221226,3989,3851,4147,3851,59761,237469315,00,0.00,N,2,35,
|
|
|
|
|
20221219,3954,3959,4379,3865,21685,85867765,00,0.00,N,5,-134,
|
|
|
|
|
20221212,4088,4641,4641,3851,31995,128424290,00,0.00,N,5,-251,
|
|
|
|
|
20221205,4339,5124,5124,4196,28294,127520835,00,0.00,N,5,-618,
|
|
|
|
|
20221130,4957,3949,5431,3949,20278,98891530,00,0.00,N,3,0,
|
