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
|
|
|
20250407,4165,4175,4295,3785,100210,403242298,00,0.00,N,5,-185,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,4350,4735,4795,4145,68625,306726317,00,0.00,N,5,-385,
|
|
|
|
|
20250324,4735,4650,5110,4480,93030,434465260,00,0.00,N,2,50,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,4685,4980,4980,4665,91517,435511676,00,0.00,N,5,-145,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,4830,4850,5580,4580,373332,1922301221,00,0.00,N,2,60,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,4770,5020,5600,4770,507214,2654155664,00,0.00,N,5,-120,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,4890,5280,5280,4780,75456,380676285,00,0.00,N,5,-220,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5110,4345,5360,4335,361780,1787356545,00,0.00,N,2,780,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4330,4295,4440,4195,83402,360118985,00,0.00,N,2,25,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4305,4420,4535,4115,96137,409981695,00,0.00,N,5,-240,
|
|
|
|
|
20250131,4545,4640,4640,4400,9426,42501490,00,0.00,N,5,-50,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4595,4725,4800,4455,62361,288567190,00,0.00,N,5,-230,
|
|
|
|
|
20250113,4825,4810,4930,4630,57675,276649745,00,0.00,N,2,15,
|
|
|
|
|
20250106,4810,4730,4860,4645,58586,278222350,00,0.00,N,2,80,
|
|
|
|
|
20241230,4730,4350,4755,4345,34714,158749850,00,0.00,N,2,390,
|
|
|
|
|
20241223,4340,4150,4820,4125,71047,314284625,00,0.00,N,2,190,
|
|
|
|
|
20241216,4150,4345,4550,4105,77051,333307880,00,0.00,N,5,-40,
|
|
|
|
|
20241209,4190,3880,4315,3575,112519,440554955,00,0.00,N,2,100,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4090,4730,4890,3905,111395,480186025,00,0.00,N,5,-660,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4750,4475,4875,4315,109724,502707890,00,0.00,N,2,455,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4295,4295,4760,4275,63730,281450830,00,0.00,N,5,-40,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4335,5180,5290,4225,138974,651130070,00,0.00,N,5,-845,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5180,4910,5560,4910,100927,531782060,00,0.00,N,2,235,
|
|
|
|
|
20241028,4945,5070,5300,4945,81973,420680150,00,0.00,N,5,-115,
|
|
|
|
|
20241021,5060,5390,5520,4880,188484,961423455,00,0.00,N,5,-360,
|
|
|
|
|
20241014,5420,5890,5890,5360,96696,541897380,00,0.00,N,5,-440,
|
|
|
|
|
20241007,5860,6380,6390,5730,71055,430780530,00,0.00,N,5,-290,
|
|
|
|
|
20240930,6150,6450,6520,6110,105977,667354040,00,0.00,N,5,-350,
|
|
|
|
|
20240923,6500,5800,6690,5460,298618,1876274730,00,0.00,N,2,730,
|
|
|
|
|
20240919,5770,5660,5980,5620,67903,391012950,00,0.00,N,2,160,
|
|
|
|
|
20240909,5610,5470,5830,5260,166135,919360120,00,0.00,N,5,-170,
|
|
|
|
|
20240902,5780,6680,6800,5690,708174,4462597530,00,0.00,N,5,-810,
|
|
|
|
|
20240826,6590,5620,7210,5460,996061,6793091320,00,0.00,N,2,970,
|
|
|
|
|
20240819,5620,5810,6160,5500,71463,409428890,00,0.00,N,5,-240,
|
|
|
|
|
20240812,5860,5500,5980,5500,52487,301846550,00,0.00,N,2,250,
|
|
|
|
|
20240805,5610,6130,6340,5030,272078,1512042010,00,0.00,N,5,-750,
|
|
|
|
|
20240729,6360,6800,6980,6350,150499,996423250,00,0.00,N,5,-440,
|
|
|
|
|
20240722,6800,7540,7540,6550,225609,1563587520,00,0.00,N,5,-740,
|
|
|
|
|
20240715,7540,7820,8030,7440,146179,1122171410,00,0.00,N,5,-350,
|
|
|
|
|
20240708,7890,7540,8850,7540,420405,3423879830,00,0.00,N,2,360,
|
|
|
|
|
20240701,7530,7810,8180,7490,137984,1071415720,00,0.00,N,5,-340,
|
|
|
|
|
20240624,7870,7810,8110,7520,185770,1443926920,00,0.00,N,5,-10,
|
|
|
|
|
20240617,7880,8520,8530,7850,213082,1727580200,00,0.00,N,5,-650,
|
|
|
|
|
20240610,8530,9030,9290,8500,181223,1592211980,00,0.00,N,5,-520,
|
|
|
|
|
20240603,9050,9130,9270,8940,82597,748785720,00,0.00,N,2,140,
|
|
|
|
|
20240527,8910,9220,9740,8900,144708,1327758420,00,0.00,N,5,-310,
|
|
|
|
|
20240520,9220,10020,10190,9100,156959,1478766640,00,0.00,N,5,-680,
|
|
|
|
|
20240513,9900,9710,10310,9490,148114,1458647880,00,0.00,N,2,190,
|
|
|
|
|
20240507,9710,10150,10200,9600,96073,951099950,00,0.00,N,5,-380,
|
|
|
|
|
20240429,10090,9290,10580,9290,212260,2131412760,00,0.00,N,2,880,
|
|
|
|
|
20240422,9210,8840,9900,8650,220702,2061592250,00,0.00,N,2,370,
|
|
|
|
|
20240415,8840,9670,9670,8610,256199,2327766000,00,0.00,N,5,-850,
|
|
|
|
|
20240408,9690,10390,10420,9510,197595,1951286850,00,0.00,N,5,-700,
|
|
|
|
|
20240401,10390,10850,11200,9650,305546,3223861650,00,0.00,N,5,-290,
|
|
|
|
|
20240325,10680,11580,11800,10600,321373,3577458120,00,0.00,N,5,-810,
|
|
|
|
|
20240318,11490,11600,11970,10860,314516,3573224680,00,0.00,N,2,70,
|
|
|
|
|
20240311,11420,11590,12150,11260,364902,4281619940,00,0.00,N,5,-260,
|
|
|
|
|
20240304,11680,11490,11800,10640,417886,4746563930,00,0.00,N,2,660,
|
|
|
|
|
20240226,11020,11630,11960,10930,298880,3377972310,00,0.00,N,5,-590,
|
|
|
|
|
20240219,11610,12430,12600,11570,355811,4233961160,00,0.00,N,5,-810,
|
|
|
|
|
20240213,12420,12400,12900,12340,281576,3550676400,00,0.00,N,2,20,
|
|
|
|
|
20240205,12400,12250,12720,12080,193243,2395486770,00,0.00,N,2,160,
|
|
|
|
|
20240129,12240,14900,15100,11300,729172,9622800580,00,0.00,N,5,-2940,
|
|
|
|
|
20240122,15180,15510,15760,13580,1036211,15113119520,00,0.00,N,5,-10,
|
|
|
|
|
20240115,15190,15400,15830,14180,738566,11160955210,00,0.00,N,5,-350,
|
|
|
|
|
20240108,15540,16190,18080,15420,2327941,39131494640,00,0.00,N,5,-380,
|
|
|
|
|
20240102,15920,16910,17520,15370,1223663,20183000800,00,0.00,N,5,-840,
|
|
|
|
|
20231226,16760,16600,17210,15200,1013534,16389898560,00,0.00,N,2,320,
|
|
|
|
|
20231218,16440,13420,16980,13370,2890550,45286412510,00,0.00,N,2,2950,
|
|
|
|
|
20231211,13490,14650,14740,13450,586533,8189802700,00,0.00,N,5,-840,
|
|
|
|
|
20231204,14330,14380,14540,13220,741667,10354035260,00,0.00,N,5,-60,
|
|
|
|
|
20231127,14390,14010,15600,13520,2042888,30122932540,00,0.00,N,2,390,
|
|
|
|
|
20231120,14000,13180,15320,12950,2043009,29057535620,00,0.00,N,2,710,
|
|
|
|
|
20231113,13290,12500,13970,12170,1773707,23433555610,00,0.00,N,2,1030,
|
|
|
|
|
20231106,12260,12050,13970,11010,5124432,65890977370,00,0.00,N,2,310,
|
|
|
|
|
20231030,11950,10650,11970,10270,483510,5363480830,00,0.00,N,2,1230,
|
|
|
|
|
20231023,10720,11480,11980,10580,554252,6220491920,00,0.00,N,5,-880,
|
|
|
|
|
20231016,11600,13800,14260,11350,752231,9662971800,00,0.00,N,5,-2420,
|
|
|
|
|
20231010,14020,14690,15450,13330,2026681,29403978430,00,0.00,N,5,-180,
|
|
|
|
|
20231004,14200,14470,15180,13770,1174873,16979860490,00,0.00,N,5,-490,
|
|
|
|
|
20230925,14690,13470,14980,12600,3257791,45961250350,00,0.00,N,2,970,
|
|
|
|
|
20230918,13720,16900,17300,13640,2450601,38439852000,00,0.00,N,5,-3210,
|
|
|
|
|
20230911,16930,16480,22550,16480,15408585,298949492950,00,0.00,N,2,470,
|
|
|
|
|
20230904,16460,15830,19480,15610,12741524,229304193300,00,0.00,N,2,620,
|
|
|
|
|
20230828,15840,12420,17400,12380,9969834,155608524820,00,0.00,N,2,3480,
|
|
|
|
|
20230821,12360,11920,12820,11760,1436778,17598157810,00,0.00,N,2,340,
|
|
|
|
|
20230814,12020,14500,14620,12000,7001378,96624239167,00,0.00,N,5,-2520,
|
|
|
|
|
20230807,14540,14740,15600,13310,2599264,37376826270,00,0.00,N,5,-640,
|
|
|
|
|
20230731,15180,15880,16980,13690,1412389,21778664510,00,0.00,N,5,-520,
|
|
|
|
|
20230724,15700,18000,18080,14200,3467860,55400642420,00,0.00,N,5,-2380,
|
|
|
|
|
20230717,18080,23600,24500,18060,5158955,112718514960,00,0.00,N,5,-5120,
|
|
|
|
|
20230710,23200,31500,31600,22700,9255751,243307355300,00,0.00,N,5,-9200,
|
|
|
|
|
20230706,32400,44850,45000,30250,19230925,715920771400,00,0.00,N,2,32400,
|
