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
|
|
|
20250407,3935,3935,3935,3935,0,0,00,0.00,N,3,0,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,3935,5230,5510,3845,511781,2372058866,00,0.00,N,5,-1465,
|
|
|
|
|
20250324,5400,6000,6250,4900,1466671,7982905849,00,0.00,N,5,-1050,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,6450,7060,7260,6440,450140,3087709730,00,0.00,N,5,-620,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7070,6690,7740,6350,1087649,7798717795,00,0.00,N,2,380,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,6690,7080,7130,6550,282599,1928843495,00,0.00,N,5,-510,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,7200,7590,8340,7130,2257546,17661014310,00,0.00,N,5,-310,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,7510,7470,7730,6820,610855,4465000350,00,0.00,N,2,120,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7390,6750,7870,6600,625777,4581650900,00,0.00,N,2,590,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6800,6650,6930,6320,154843,1018871670,00,0.00,N,3,0,
|
|
|
|
|
20250131,6800,6750,6860,6600,29851,200501600,00,0.00,N,2,50,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6750,7300,7370,6680,296553,2081201940,00,0.00,N,5,-510,
|
|
|
|
|
20250113,7260,7260,7620,7100,268143,1963628760,00,0.00,N,5,-70,
|
|
|
|
|
20250106,7330,7190,7590,7020,293559,2149506470,00,0.00,N,2,160,
|
|
|
|
|
20241230,7170,6430,7180,6390,147957,1017554920,00,0.00,N,2,620,
|
|
|
|
|
20241223,6550,6550,6890,6340,249872,1651797540,00,0.00,N,2,40,
|
|
|
|
|
20241216,6510,6940,7180,6500,335960,2307836110,00,0.00,N,5,-390,
|
|
|
|
|
20241209,6900,6720,7080,6310,680649,4538366050,00,0.00,N,2,50,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6850,7770,7950,6700,376733,2756015880,00,0.00,N,5,-910,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,7760,7940,8480,7750,190848,1549394670,00,0.00,N,5,-160,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,7920,7830,8220,7510,361261,2846656420,00,0.00,N,2,90,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7830,9790,9790,7680,404303,3448533690,00,0.00,N,5,-1620,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9450,10110,10500,9100,399416,3918384040,00,0.00,N,5,-580,
|
|
|
|
|
20241028,10030,10080,10860,9850,454592,4667163060,00,0.00,N,5,-160,
|
|
|
|
|
20241021,10190,11220,11630,10080,505240,5448047710,00,0.00,N,5,-1110,
|
|
|
|
|
20241014,11300,12880,13630,11300,1168566,14689850600,00,0.00,N,5,-1920,
|
|
|
|
|
20241007,13220,12680,14920,12550,7738055,109429280790,00,0.00,N,2,520,
|
|
|
|
|
20240930,12700,13560,14040,12630,1064521,14104115060,00,0.00,N,5,-1040,
|
|
|
|
|
20240923,13740,10440,14520,10310,9517104,128120110710,00,0.00,N,2,3340,
|
|
|
|
|
20240919,10400,10420,10620,10120,92693,959845610,00,0.00,N,2,50,
|
|
|
|
|
20240909,10350,9880,10600,9740,293398,3001652470,00,0.00,N,2,230,
|
|
|
|
|
20240902,10120,11710,12420,10110,1549459,17899530020,00,0.00,N,5,-1580,
|
|
|
|
|
20240826,11700,10750,12690,10000,3823237,45264882780,00,0.00,N,2,1450,
|
|
|
|
|
20240819,10250,11690,11950,10000,1093624,12229821680,00,0.00,N,5,-1140,
|
|
|
|
|
20240812,11390,9470,12760,9370,3897894,46083993190,00,0.00,N,2,2010,
|
|
|
|
|
20240805,9380,9990,9990,8200,491167,4504926640,00,0.00,N,5,-670,
|
|
|
|
|
20240729,10050,11200,11860,10030,598643,6531467530,00,0.00,N,5,-1150,
|
|
|
|
|
20240722,11200,13160,14100,10810,1185755,15096623970,00,0.00,N,5,-880,
|
|
|
|
|
20240715,12080,13400,13400,11740,444661,5554689430,00,0.00,N,5,-1240,
|
|
|
|
|
20240708,13320,13260,14200,13220,396661,5432778730,00,0.00,N,5,-40,
|
|
|
|
|
20240701,13360,13500,14090,13100,450720,6072984720,00,0.00,N,5,-70,
|
|
|
|
|
20240624,13430,14050,14400,13430,493796,6793973160,00,0.00,N,5,-600,
|
|
|
|
|
20240617,14030,14200,14940,13910,777127,11159794790,00,0.00,N,5,-280,
|
|
|
|
|
20240610,14310,15210,17800,14170,4207420,67305651850,00,0.00,N,5,-830,
|
|
|
|
|
20240603,15140,16400,16420,15020,432382,6728826520,00,0.00,N,5,-1290,
|
|
|
|
|
20240527,16430,16800,17320,15270,1349296,21919591060,00,0.00,N,5,-240,
|
|
|
|
|
20240520,16670,20400,20400,16400,1726223,31060112230,00,0.00,N,5,-3380,
|
|
|
|
|
20240513,20050,19840,20850,19450,1700348,34006729780,00,0.00,N,2,90,
|
|
|
|
|
20240507,19960,23800,24150,19960,3692900,81739019190,00,0.00,N,5,-3990,
|
|
|
|
|
20240430,23950,37700,41200,23050,22297801,686181635000,00,0.00,N,2,23950,
|
