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
|
|
|
20250407,9000,7340,13010,6920,2277558,24125740735,00,0.00,N,2,1660,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,7340,6950,7380,6630,25249,176660750,00,0.00,N,2,250,
|
|
|
|
|
20250324,7090,7430,7650,7060,28538,207776780,00,0.00,N,5,-300,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,7390,7890,8290,7360,33740,262283965,00,0.00,N,5,-520,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7910,7600,8150,7120,32436,251149365,00,0.00,N,2,160,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7750,8100,8200,7450,26447,208264560,00,0.00,N,5,-250,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8000,8850,9460,7930,114478,993500720,00,0.00,N,5,-1200,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,9200,7320,9350,7280,385308,3277384620,00,0.00,N,2,1880,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7320,7410,7960,7200,56621,430760610,00,0.00,N,5,-110,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,7430,7360,7590,6800,40384,290167480,00,0.00,N,2,10,
|
|
|
|
|
20250131,7420,7190,7600,7070,4593,33589380,00,0.00,N,2,230,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,7190,7530,7530,6970,21138,153705470,00,0.00,N,5,-340,
|
|
|
|
|
20250113,7530,7760,7760,7370,18030,135371510,00,0.00,N,5,-190,
|
|
|
|
|
20250106,7720,7290,8200,7240,64505,500758050,00,0.00,N,2,510,
|
|
|
|
|
20241230,7210,6750,7970,6610,49151,364392310,00,0.00,N,2,410,
|
|
|
|
|
20241223,6800,6690,7200,6390,16227,110074910,00,0.00,N,2,60,
|
|
|
|
|
20241216,6740,7110,7360,6450,21556,150613390,00,0.00,N,5,-330,
|
|
|
|
|
20241209,7070,6710,7110,6100,32577,212784540,00,0.00,N,2,250,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6820,7160,7390,6300,36907,249944220,00,0.00,N,5,-410,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,7230,7160,7800,7080,57894,433372510,00,0.00,N,2,110,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,7120,7240,7620,6910,36604,264198540,00,0.00,N,5,-80,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7200,7860,7860,6400,66277,462655700,00,0.00,N,5,-660,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,7860,7540,7980,7450,44595,345103990,00,0.00,N,2,410,
|
|
|
|
|
20241028,7450,7730,8000,7240,49505,372616080,00,0.00,N,5,-350,
|
|
|
|
|
20241021,7800,7970,8330,7460,52212,407799730,00,0.00,N,5,-170,
|
|
|
|
|
20241014,7970,8700,9040,7970,123435,1052333090,00,0.00,N,5,-730,
|
|
|
|
|
20241007,8700,9850,10120,8680,393802,3767524980,00,0.00,N,5,-910,
|
|
|
|
|
20240930,9610,8080,12120,7810,2151498,22632820380,00,0.00,N,2,1530,
|
|
|
|
|
20240923,8080,7350,9240,7310,205456,1764808800,00,0.00,N,2,730,
|
|
|
|
|
20240919,7350,7400,7440,7240,6042,44217020,00,0.00,N,5,-40,
|
|
|
|
|
20240909,7390,7240,7650,7170,21178,155044150,00,0.00,N,5,-190,
|
|
|
|
|
20240902,7580,7940,8060,7480,18994,147736570,00,0.00,N,5,-320,
|
|
|
|
|
20240826,7900,8000,8060,7650,17178,135664230,00,0.00,N,5,-160,
|
|
|
|
|
20240819,8060,8350,8350,7610,11929,96441740,00,0.00,N,5,-290,
|
|
|
|
|
20240812,8350,8720,8800,8120,17103,142280100,00,0.00,N,5,-370,
|
|
|
|
|
20240805,8720,8850,8980,7100,37663,310374790,00,0.00,N,5,-460,
|
|
|
|
|
20240729,9180,9300,10550,9120,81600,796295840,00,0.00,N,5,-120,
|
|
|
|
|
20240722,9300,9770,9870,8980,25053,234158700,00,0.00,N,5,-470,
|
|
|
|
|
20240715,9770,9900,10250,9700,24433,242069640,00,0.00,N,5,-130,
|
|
|
|
|
20240708,9900,10030,10400,9750,35401,352676760,00,0.00,N,5,-250,
|
|
|
|
|
20240701,10150,10570,10760,10000,20409,209626450,00,0.00,N,5,-420,
|
|
|
|
|
20240624,10570,10830,10910,10230,22001,232166610,00,0.00,N,5,-350,
|
|
|
|
|
20240617,10920,11060,11220,10570,29871,322408470,00,0.00,N,5,-340,
|
|
|
|
|
20240610,11260,11300,11580,10920,27357,308328430,00,0.00,N,5,-40,
|
|
|
|
|
20240603,11300,11700,12100,11140,35628,410759740,00,0.00,N,5,-400,
|
|
|
|
|
20240527,11700,11920,12390,11510,37346,449139650,00,0.00,N,5,-280,
|
|
|
|
|
20240520,11980,12390,13150,11500,86346,1048779300,00,0.00,N,5,-260,
|
|
|
|
|
20240513,12240,12600,12600,11860,51157,625769580,00,0.00,N,5,-270,
|
|
|
|
|
20240507,12510,12960,13070,12350,110618,1385172880,00,0.00,N,5,-630,
|
|
|
|
|
20240429,13140,11040,13740,11000,450766,5797469420,00,0.00,N,2,2070,
|
|
|
|
|
20240422,11070,10640,11300,10590,34676,378063560,00,0.00,N,2,430,
|
|
|
|
|
20240415,10640,12010,12010,10350,72646,796069850,00,0.00,N,5,-1370,
|
|
|
|
|
20240408,12010,12740,12740,11990,29339,358782960,00,0.00,N,5,-720,
|
|
|
|
|
20240401,12730,14050,14140,12440,49237,651365510,00,0.00,N,5,-970,
|
|
|
|
|
20240325,13700,13980,14230,13600,50449,698685980,00,0.00,N,5,-280,
|
|
|
|
|
20240318,13980,13340,14260,13250,51659,705876380,00,0.00,N,2,480,
|
|
|
|
|
20240311,13500,13220,13900,13000,57319,774976180,00,0.00,N,2,280,
|
|
|
|
|
20240304,13220,13900,13980,13050,95016,1284129320,00,0.00,N,5,-680,
|
|
|
|
|
20240226,13900,14500,14590,13780,48959,695072100,00,0.00,N,5,-580,
|
|
|
|
|
20240219,14480,14780,15150,14360,75997,1117204680,00,0.00,N,5,-300,
|
|
|
|
|
20240213,14780,14400,15040,14180,67546,992327510,00,0.00,N,2,540,
|
|
|
|
|
20240205,14240,14200,14750,12820,266039,3737164520,00,0.00,N,5,-780,
|
|
|
|
|
20240129,15020,16300,16300,14800,108327,1650701760,00,0.00,N,5,-1170,
|
|
|
|
|
20240122,16190,17480,17580,15720,149009,2490277740,00,0.00,N,5,-1100,
|
|
|
|
|
20240115,17290,17110,17760,15740,163275,2734171750,00,0.00,N,2,70,
|
|
|
|
|
20240108,17220,15730,17790,15730,281132,4794610980,00,0.00,N,2,1490,
|
|
|
|
|
20240102,15730,14990,16300,14960,122828,1930665050,00,0.00,N,2,580,
|
|
|
|
|
20231226,15150,15600,15960,14600,106301,1603289600,00,0.00,N,5,-550,
|
|
|
|
|
20231218,15700,14880,15900,14760,157091,2397264820,00,0.00,N,2,800,
|
|
|
|
|
20231211,14900,16160,16470,14820,100787,1559470070,00,0.00,N,5,-990,
|
|
|
|
|
20231204,15890,16220,16750,15150,71169,1118001380,00,0.00,N,5,-330,
|
|
|
|
|
20231127,16220,16860,18360,16220,261818,4486107100,00,0.00,N,5,-630,
|
|
|
|
|
20231120,16850,15590,17280,15560,210145,3488907730,00,0.00,N,2,1260,
|
|
|
|
|
20231113,15590,15230,16380,14530,115855,1805460370,00,0.00,N,2,430,
|
|
|
|
|
20231106,15160,17600,17900,15070,583932,9616857210,00,0.00,N,5,-4040,
|
|
|
|
|
20231030,19200,18510,20000,17880,81183,1526226010,00,0.00,N,2,690,
|
|
|
|
|
20231023,18510,19010,20350,18100,70696,1354086410,00,0.00,N,5,-1090,
|
|
|
|
|
20231016,19600,23100,23900,18880,120972,2601602290,00,0.00,N,5,-4050,
|
|
|
|
|
20231010,23650,23700,23900,21300,148517,3393230350,00,0.00,N,5,-250,
|
|
|
|
|
20231004,23900,24000,24250,21650,184871,4246991450,00,0.00,N,5,-950,
|
|
|
|
|
20230925,24850,28300,28300,23500,293524,7578281000,00,0.00,N,5,-4000,
|
|
|
|
|
20230918,28850,32150,36500,28150,2036842,65815737450,00,0.00,N,5,-3600,
|
|
|
|
|
20230911,32450,27550,41800,27400,5152292,181515499700,00,0.00,N,2,5100,
|
|
|
|
|
20230904,27350,26350,30850,25800,1302482,37462899450,00,0.00,N,2,200,
|
|
|
|
|
20230828,27150,26150,31650,25300,1427537,41122521400,00,0.00,N,2,450,
|
|
|
|
|
20230821,26700,32500,35850,26500,2721157,83909657950,00,0.00,N,5,-6550,
|
|
|
|
|
20230814,33250,40550,45000,32700,1275301,48866481300,00,0.00,N,5,-8250,
|
|
|
|
|
20230807,41500,25600,49750,21200,13342343,525615773800,00,0.00,N,2,14800,
|
|
|
|
|
20230804,26700,36900,42600,25850,8208025,302700899000,00,0.00,N,2,26700,
|
