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
|
|
|
20250407,6700,6310,6750,6020,70856,452895610,00,0.00,N,2,280,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6420,6590,6740,6160,80823,514403925,00,0.00,N,5,-170,
|
|
|
|
|
20250324,6590,7030,7050,6530,62146,422617095,00,0.00,N,5,-440,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,7030,7110,7270,7010,48586,344898160,00,0.00,N,5,-80,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7110,7880,7930,6950,146988,1087829665,00,0.00,N,5,-750,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7860,7100,8800,6930,816014,6774991195,00,0.00,N,2,750,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,7110,7590,7840,7050,70337,529843070,00,0.00,N,5,-580,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,7690,7080,7690,7060,89187,665750200,00,0.00,N,2,620,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7070,7190,7260,6970,41928,297223450,00,0.00,N,5,-120,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,7190,7320,7470,6950,44000,316974750,00,0.00,N,5,-30,
|
|
|
|
|
20250131,7220,7540,7620,7140,25076,182274520,00,0.00,N,5,-320,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,7540,7960,8080,7410,60795,463571220,00,0.00,N,5,-480,
|
|
|
|
|
20250113,8020,8260,8490,7920,65701,532314940,00,0.00,N,5,-240,
|
|
|
|
|
20250106,8260,8280,8380,8040,68113,557788350,00,0.00,N,2,40,
|
|
|
|
|
20241230,8220,7920,8340,7880,28273,228583070,00,0.00,N,2,300,
|
|
|
|
|
20241223,7920,8050,8490,7690,54453,439886540,00,0.00,N,5,-110,
|
|
|
|
|
20241216,8030,8040,8630,7920,82196,675250790,00,0.00,N,5,-60,
|
|
|
|
|
20241209,8090,7480,8090,6510,175604,1263599520,00,0.00,N,2,560,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,7530,8830,8830,7240,248022,1969684190,00,0.00,N,5,-1010,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8540,8590,9090,8470,142052,1236422310,00,0.00,N,5,-130,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8670,8300,8780,8010,189326,1585049390,00,0.00,N,2,180,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8490,9790,9910,8070,887000,8046423410,00,0.00,N,5,-1290,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9780,9300,10300,9020,144977,1403656900,00,0.00,N,2,440,
|
|
|
|
|
20241028,9340,9090,9990,9090,105522,1004598570,00,0.00,N,2,270,
|
|
|
|
|
20241021,9070,10220,10220,9020,118441,1125587880,00,0.00,N,5,-1150,
|
|
|
|
|
20241014,10220,11000,11280,9860,186006,1937787920,00,0.00,N,5,-940,
|
|
|
|
|
20241007,11160,10640,11650,10600,136666,1523622830,00,0.00,N,2,520,
|
|
|
|
|
20240930,10640,12090,12090,10530,95759,1069109970,00,0.00,N,5,-1230,
|
|
|
|
|
20240923,11870,11890,12130,11110,178249,2065409850,00,0.00,N,5,-160,
|
|
|
|
|
20240919,12030,12130,12400,12000,68127,827436680,00,0.00,N,5,-50,
|
|
|
|
|
20240909,12080,11510,13250,11510,907320,11451825000,00,0.00,N,2,430,
|
|
|
|
|
20240902,11650,11600,14610,11330,4620493,61312369310,00,0.00,N,2,240,
|
|
|
|
|
20240826,11410,10690,12190,10140,1398481,16118144620,00,0.00,N,2,720,
|
|
|
|
|
20240819,10690,11250,11530,10310,171788,1890494040,00,0.00,N,5,-530,
|
|
|
|
|
20240812,11220,10630,11700,10570,247222,2740391730,00,0.00,N,2,590,
|
|
|
|
|
20240805,10630,12230,12250,9500,430203,4586024240,00,0.00,N,5,-1600,
|
|
|
|
|
20240729,12230,12380,13300,12100,235160,2948483730,00,0.00,N,5,-140,
|
|
|
|
|
20240722,12370,14400,14550,12210,403250,5266362870,00,0.00,N,5,-1910,
|
|
|
|
|
20240715,14280,16660,17710,14110,1138828,18026802260,00,0.00,N,5,-2380,
|
|
|
|
|
20240708,16660,16150,18060,15890,672084,11426059150,00,0.00,N,2,490,
|
|
|
|
|
20240701,16170,17400,18950,16030,710817,12457666250,00,0.00,N,5,-1280,
|
|
|
|
|
20240624,17450,24150,25000,17320,1779691,34552512780,00,0.00,N,5,-7250,
|
|
|
|
|
20240617,24700,24600,33800,23800,5467686,159572817650,00,0.00,N,5,-300,
|
|
|
|
|
20240610,25000,27400,28400,24250,1316730,34455598900,00,0.00,N,5,-3100,
|
|
|
|
|
20240603,28100,28450,40950,27000,4272040,143927551750,00,0.00,N,2,6200,
|
|
|
|
|
20240527,21900,20750,25000,19840,946351,21392080610,00,0.00,N,2,900,
|
|
|
|
|
20240520,21000,21300,23450,19600,340467,7358233060,00,0.00,N,2,200,
|
|
|
|
|
20240513,20800,22300,22650,20450,95547,2040561000,00,0.00,N,5,-1450,
|
|
|
|
|
20240507,22250,23600,24100,22000,159271,3627470600,00,0.00,N,5,-1350,
|
|
|
|
|
20240429,23600,23100,26550,22400,446317,11077327700,00,0.00,N,2,450,
|
|
|
|
|
20240422,23150,26600,27900,21950,516679,13379849400,00,0.00,N,5,-3550,
|
|
|
|
|
20240415,26700,23700,27700,22000,2265512,58369454600,00,0.00,N,2,2300,
|
|
|
|
|
20240408,24400,20850,27050,19780,1358349,32521722150,00,0.00,N,2,3600,
|
|
|
|
|
20240401,20800,22550,24950,19390,1661413,37932527730,00,0.00,N,5,-1750,
|
|
|
|
|
20240325,22550,27700,33500,22500,2845585,82346002300,00,0.00,N,5,-5450,
|
|
|
|
|
20240318,28000,19250,29450,19080,4761182,122275644170,00,0.00,N,2,8760,
|
|
|
|
|
20240311,19240,20500,21550,18640,360699,7292995720,00,0.00,N,5,-1110,
|
|
|
|
|
20240304,20350,19870,20500,18400,100619,1974205540,00,0.00,N,2,740,
|
|
|
|
|
20240226,19610,19970,19970,18650,52802,1014261600,00,0.00,N,5,-10,
|
|
|
|
|
20240219,19620,21250,21850,19600,54429,1119090110,00,0.00,N,5,-1630,
|
|
|
|
|
20240213,21250,20200,21950,19620,69327,1448173760,00,0.00,N,2,1420,
|
|
|
|
|
20240205,19830,21100,22850,19600,170557,3669032650,00,0.00,N,5,-970,
|
|
|
|
|
20240129,20800,19680,21200,18860,146242,2894943430,00,0.00,N,2,1090,
|
|
|
|
|
20240122,19710,23100,23100,19210,192171,3948942480,00,0.00,N,5,-3140,
|
|
|
|
|
20240115,22850,26050,26300,21500,345220,8092086900,00,0.00,N,5,-3050,
|
|
|
|
|
20240108,25900,28200,30100,25050,690349,18847033300,00,0.00,N,5,-2300,
|
|
|
|
|
20240102,28200,32750,33800,28100,1282874,40071150400,00,0.00,N,5,-4350,
|
|
|
|
|
20231226,32550,45700,51500,32550,10165949,454195968000,00,0.00,N,5,-11700,
|
|
|
|
|
20231221,44250,35800,49850,27900,11429431,473176652600,00,0.00,N,2,44250,
|
