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
|
|
|
20250407,2300,2230,2550,2100,312576,730673027,00,0.00,N,2,45,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2255,2520,2580,2240,153609,371075568,00,0.00,N,5,-265,
|
|
|
|
|
20250324,2520,2635,2695,2515,64528,166115927,00,0.00,N,5,-115,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,2635,2760,2760,2595,165303,444718272,00,0.00,N,5,-95,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,2730,2595,3020,2530,629260,1770833942,00,0.00,N,2,100,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,2630,2605,2770,2595,52229,137361601,00,0.00,N,5,-40,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,2670,2755,2835,2650,68301,186302500,00,0.00,N,5,-120,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2790,2700,2830,2645,132008,360346820,00,0.00,N,2,90,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2700,2745,2895,2685,78204,216418655,00,0.00,N,5,-60,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2760,2900,2900,2660,106536,292693020,00,0.00,N,5,-160,
|
|
|
|
|
20250131,2920,2950,2955,2890,9140,26634645,00,0.00,N,3,0,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2920,3015,3050,2910,55010,163765670,00,0.00,N,5,-110,
|
|
|
|
|
20250113,3030,3100,3115,3000,65849,200332020,00,0.00,N,5,-85,
|
|
|
|
|
20250106,3115,3105,3170,3080,56377,175832520,00,0.00,N,2,10,
|
|
|
|
|
20241230,3105,3050,3125,3010,25980,79848595,00,0.00,N,2,85,
|
|
|
|
|
20241223,3020,3090,3235,3000,64609,200786090,00,0.00,N,5,-85,
|
|
|
|
|
20241216,3105,3375,3470,3100,153542,508046575,00,0.00,N,5,-270,
|
|
|
|
|
20241209,3375,3355,3450,3050,395878,1288634005,00,0.00,N,5,-130,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,3505,3035,4035,3005,6476853,23238520040,00,0.00,N,2,495,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3010,3265,3265,2980,60761,189952005,00,0.00,N,5,-215,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3225,3020,3320,3000,83385,263720300,00,0.00,N,2,205,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3020,3700,3700,3000,140423,460482835,00,0.00,N,5,-675,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3695,3630,3805,3495,63451,230649095,00,0.00,N,2,65,
|
|
|
|
|
20241028,3630,3645,3760,3615,34230,126396240,00,0.00,N,5,-50,
|
|
|
|
|
20241021,3680,3900,3900,3590,51782,192929590,00,0.00,N,5,-200,
|
|
|
|
|
20241014,3880,3925,4035,3810,56244,221369550,00,0.00,N,5,-45,
|
|
|
|
|
20241007,3925,4185,4290,3870,97217,397315970,00,0.00,N,5,-260,
|
|
|
|
|
20240930,4185,4295,4380,4130,107688,456518790,00,0.00,N,5,-85,
|
|
|
|
|
20240923,4270,3940,4420,3905,881407,3716036740,00,0.00,N,2,330,
|
|
|
|
|
20240919,3940,3820,4300,3800,442710,1789074070,00,0.00,N,2,120,
|
|
|
|
|
20240909,3820,3620,3900,3585,144899,547709900,00,0.00,N,2,130,
|
|
|
|
|
20240902,3690,3775,4515,3660,2182798,9244018990,00,0.00,N,5,-105,
|
|
|
|
|
20240826,3795,3870,3955,3600,147579,552089820,00,0.00,N,5,-105,
|
|
|
|
|
20240819,3900,3990,4200,3875,78778,314869185,00,0.00,N,5,-150,
|
|
|
|
|
20240812,4050,4030,4255,3900,71729,293306935,00,0.00,N,2,20,
|
|
|
|
|
20240805,4030,4115,4240,3465,155843,611452235,00,0.00,N,5,-210,
|
|
|
|
|
20240729,4240,4320,4360,4155,121877,519814220,00,0.00,N,5,-65,
|
|
|
|
|
20240722,4305,4620,5240,4280,2221846,10738147455,00,0.00,N,5,-290,
|
|
|
|
|
20240715,4595,4695,4700,4545,55515,256691470,00,0.00,N,5,-85,
|
|
|
|
|
20240708,4680,4720,4790,4585,99945,469729390,00,0.00,N,5,-35,
|
|
|
|
|
20240701,4715,4695,5060,4555,215841,1024771455,00,0.00,N,2,20,
|
|
|
|
|
20240624,4695,4735,4930,4675,108790,515593250,00,0.00,N,5,-80,
|
|
|
|
|
20240617,4775,5100,5150,4715,303378,1491000155,00,0.00,N,5,-335,
|
|
|
|
|
20240610,5110,4620,5450,4620,2665085,13574948965,00,0.00,N,2,330,
|
|
|
|
|
20240603,4780,4890,4890,4650,72458,343706395,00,0.00,N,5,-20,
|
|
|
|
|
20240527,4800,5070,5230,4740,244003,1209755370,00,0.00,N,5,-290,
|
|
|
|
|
20240520,5090,4930,5650,4830,1998098,10568107270,00,0.00,N,2,160,
|
|
|
|
|
20240513,4930,4875,5040,4825,85383,421418355,00,0.00,N,2,20,
|
|
|
|
|
20240507,4910,4990,5110,4910,253491,1268544660,00,0.00,N,5,-75,
|
|
|
|
|
20240429,4985,4720,5500,4680,2131103,10927898885,00,0.00,N,2,275,
|
|
|
|
|
20240422,4710,4640,4930,4580,421164,2000133845,00,0.00,N,2,65,
|
|
|
|
|
20240415,4645,4650,5410,4380,2990391,15067894745,00,0.00,N,5,-75,
|
|
|
|
|
20240408,4720,4800,4865,4680,97666,466130485,00,0.00,N,5,-120,
|
|
|
|
|
20240401,4840,4870,5450,4775,782415,3966305030,00,0.00,N,5,-20,
|
|
|
|
|
20240325,4860,5090,5680,4720,1120402,5797508670,00,0.00,N,5,-230,
|
|
|
|
|
20240318,5090,5180,5300,5060,74261,382093030,00,0.00,N,5,-120,
|
|
|
|
|
20240311,5210,5040,5360,5040,67877,354948810,00,0.00,N,2,110,
|
|
|
|
|
20240304,5100,5330,5420,5070,91791,479052760,00,0.00,N,5,-270,
|
|
|
|
|
20240226,5370,5600,5670,5190,205345,1099063220,00,0.00,N,5,-270,
|
|
|
|
|
20240219,5640,5830,5880,5580,141204,807343010,00,0.00,N,5,-180,
|
|
|
|
|
20240213,5820,5660,5910,5610,147656,850979770,00,0.00,N,2,160,
|
|
|
|
|
20240205,5660,5750,5850,5490,180915,1025539360,00,0.00,N,5,-180,
|
|
|
|
|
20240129,5840,5760,6950,5550,6616054,42345355410,00,0.00,N,2,70,
|
|
|
|
|
20240122,5770,5900,6880,5460,1826197,11301977110,00,0.00,N,5,-130,
|
|
|
|
|
20240115,5900,6330,6610,5740,816871,4977207860,00,0.00,N,5,-420,
|
|
|
|
|
20240108,6320,6370,6620,6200,286638,1821091260,00,0.00,N,2,10,
|
|
|
|
|
20240102,6310,6100,7140,6030,2004139,13257666520,00,0.00,N,2,110,
|
|
|
|
|
20231226,6200,5810,7300,5750,3980721,27242390740,00,0.00,N,2,390,
|
|
|
|
|
20231218,5810,5850,6030,5680,203766,1190087120,00,0.00,N,2,50,
|
|
|
|
|
20231211,5760,6150,6400,5760,347161,2118085960,00,0.00,N,5,-370,
|
|
|
|
|
20231204,6130,6070,6220,5800,494457,2970003000,00,0.00,N,2,80,
|
|
|
|
|
20231127,6050,6440,6770,5960,844755,5381297780,00,0.00,N,5,-430,
|
|
|
|
|
20231120,6480,7360,7710,6480,4913306,35151193880,00,0.00,N,5,-920,
|
|
|
|
|
20231113,7400,5350,8400,5240,9540603,72622487780,00,0.00,N,2,2080,
|
|
|
|
|
20231106,5320,5200,5820,5050,312505,1709792920,00,0.00,N,2,170,
|
|
|
|
|
20231030,5150,4580,5610,4550,1138193,5823876305,00,0.00,N,2,525,
|
|
|
|
|
20231023,4625,4580,4920,4550,147191,697094195,00,0.00,N,5,-45,
|
|
|
|
|
20231016,4670,5200,5740,4600,482019,2529046565,00,0.00,N,5,-530,
|
|
|
|
|
20231010,5200,5320,5430,5000,121584,628593740,00,0.00,N,5,-120,
|
|
|
|
|
20231004,5320,5780,5780,4965,111044,587236835,00,0.00,N,5,-460,
|
|
|
|
|
20230925,5780,5850,5940,5410,68501,388630380,00,0.00,N,5,-70,
|
|
|
|
|
20230918,5850,6370,6370,5730,196524,1176318110,00,0.00,N,5,-420,
|
|
|
|
|
20230911,6270,6700,6840,6120,332293,2114163330,00,0.00,N,5,-430,
|
|
|
|
|
20230904,6700,6710,7070,6570,295771,2005821620,00,0.00,N,5,-10,
|
|
|
|
|
20230828,6710,7490,7830,6710,776640,5502631190,00,0.00,N,5,-960,
|
|
|
|
|
20230821,7670,6980,8890,6770,3436570,27861186310,00,0.00,N,2,760,
|
|
|
|
|
20230814,6910,7290,7300,6720,200440,1404085760,00,0.00,N,5,-390,
|
|
|
|
|
20230807,7300,8110,10030,7120,2276213,20190419370,00,0.00,N,5,-685,
|
|
|
|
|
20230731,7985,7764,8140,7504,837307,6603271790,00,0.00,N,2,276,
|
|
|
|
|
20230724,7709,6894,9185,6404,7714544,62466194630,00,0.00,N,2,865,
|
|
|
|
|
20230717,6844,7619,7639,6754,522881,3724921380,00,0.00,N,5,-830,
|
|
|
|
|
20230710,7674,8005,8620,7649,714298,5662278290,00,0.00,N,5,-180,
|
|
|
|
|
20230703,7854,8480,8845,7674,1053493,8769017100,00,0.00,N,5,-516,
|
|
|
|
|
20230626,8370,9380,9731,8320,3788061,35484829540,00,0.00,N,5,-910,
|
|
|
|
|
20230619,9280,9646,10056,8975,4300000,40583523110,00,0.00,N,5,-461,
|
|
|
|
|
20230612,9741,11857,12382,9410,16124119,170470337820,00,0.00,N,5,-1566,
|
|
|
|
|
20230605,11307,8710,11307,8340,16157036,156382672560,00,0.00,N,2,2552,
|
|
|
|
|
20230602,8755,9756,10156,8745,7305297,69183664600,00,0.00,N,3,0,
|
