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
|
|
|
20250407,2810,2600,2850,2360,552301,1420799425,00,0.00,N,2,220,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,2590,2810,2840,2410,2235667,5906145584,00,0.00,N,5,-690,
|
|
|
|
|
20250324,3280,3635,3700,3160,175387,591423843,00,0.00,N,5,-350,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,3630,3755,4250,3585,452150,1750875393,00,0.00,N,5,-120,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,3750,3710,4195,3505,457435,1742802560,00,0.00,N,2,55,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,3695,3670,4035,3310,560961,2090938663,00,0.00,N,2,205,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,3490,4075,4600,3450,292222,1146462855,00,0.00,N,5,-710,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,4200,3995,4460,3995,206417,866394345,00,0.00,N,2,205,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,3995,4135,4135,3800,230910,915285175,00,0.00,N,5,-185,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4180,4167,4395,3836,320431,1314504030,00,0.00,N,2,13,
|
|
|
|
|
20250131,4167,4171,4277,4084,38060,158130770,00,0.00,N,5,-4,
|
|
|
|
|
20250120,4171,3735,4231,3638,700557,2772925760,00,0.00,N,2,492,
|
|
|
|
|
20250113,3679,5252,5390,3675,1624261,7242026710,00,0.00,N,5,-1573,
|
|
|
|
|
20250106,5252,5188,6044,5087,2419154,13436100320,00,0.00,N,2,202,
|
|
|
|
|
20241230,5050,4737,5197,4673,176981,884136070,00,0.00,N,2,313,
|
|
|
|
|
20241223,4737,5308,6320,4710,1394619,7772465500,00,0.00,N,5,-644,
|
|
|
|
|
20241216,5381,5832,6246,5280,1190607,6533049700,00,0.00,N,5,-1923,
|
|
|
|
|
20241209,7304,7019,7994,6761,188166,1380894240,00,0.00,N,5,-101,
|
|
|
|
|
20241202,7405,8803,8803,6872,252579,1956857330,00,0.00,N,5,-994,
|
|
|
|
|
20241125,8399,9107,10377,8399,1096811,10341344280,00,0.00,N,5,-708,
|
|
|
|
|
20241118,9107,8445,10018,8445,1143807,11141665800,00,0.00,N,2,377,
|
|
|
|
|
20241111,8730,10147,10229,8022,177053,1611302390,00,0.00,N,5,-1417,
|
|
|
|
|
20241104,10147,11085,11729,9871,263978,2842449750,00,0.00,N,5,-929,
|
|
|
|
|
20241028,11076,12557,13339,10938,165087,2010672700,00,0.00,N,5,-1591,
|
|
|
|
|
20241021,12667,13799,14608,12566,118242,1606803580,00,0.00,N,5,-1132,
|
|
|
|
|
20241014,13799,13100,15032,11793,613157,8445052900,00,0.00,N,2,699,
|
|
|
|
|
20241007,13100,12860,13780,12419,161361,2165361970,00,0.00,N,2,626,
|
|
|
|
|
20240930,12474,13284,13468,12262,69744,897004360,00,0.00,N,5,-552,
|
|
|
|
|
20240923,13026,10248,13523,9926,450309,5292370500,00,0.00,N,2,2971,
|
|
|
|
|
20240919,10055,10147,11407,9549,149363,1525152270,00,0.00,N,5,-92,
|
|
|
|
|
20240909,10147,10064,10873,10064,94475,977224510,00,0.00,N,5,-487,
|
|
|
|
|
20240902,10634,12060,12299,10413,116050,1312721790,00,0.00,N,5,-1426,
|
|
|
|
|
20240826,12060,13008,13109,11665,141760,1763962940,00,0.00,N,5,-984,
|
|
|
|
|
20240819,13044,13394,15050,12713,368717,5083571820,00,0.00,N,5,-350,
|
|
|
|
|
20240812,13394,13247,13642,12704,76889,1003427010,00,0.00,N,2,147,
|
|
|
|
|
20240805,13247,13615,14608,11048,233957,2979732520,00,0.00,N,5,-405,
|
|
|
|
|
20240729,13652,14912,15823,13624,208210,3040673460,00,0.00,N,5,-1260,
|
|
|
|
|
20240722,14912,15262,15795,14737,193004,2937479730,00,0.00,N,5,-350,
|
|
|
|
|
20240715,15262,16789,18058,15078,609365,10162304450,00,0.00,N,5,-1619,
|
|
|
|
|
20240708,16881,16954,19319,15915,1774154,31025599340,00,0.00,N,5,-55,
|
|
|
|
|
20240701,16936,16945,17561,15998,339363,5738761140,00,0.00,N,5,-147,
|
|
|
|
|
20240624,17083,16384,17847,15390,531840,8875327490,00,0.00,N,2,699,
|
|
|
|
|
20240617,16384,13477,16862,13412,993360,15498508760,00,0.00,N,2,2916,
|
|
|
|
|
20240610,13468,13495,15013,13054,562368,7777629710,00,0.00,N,5,-27,
|
|
|
|
|
20240603,13495,13440,14691,12952,455165,6257999500,00,0.00,N,2,55,
|
|
|
|
|
20240527,13440,14084,15409,13440,515569,7302028930,00,0.00,N,5,-515,
|
|
|
|
|
20240520,13955,14443,15004,13808,437351,6266441730,00,0.00,N,5,-423,
|
|
|
|
|
20240513,14378,15630,15648,14351,363496,5409413680,00,0.00,N,5,-966,
|
|
|
|
|
20240507,15344,15179,15942,15004,399545,6190444790,00,0.00,N,2,322,
|
|
|
|
|
20240429,15022,14452,16835,14443,1064670,16944077370,00,0.00,N,2,533,
|
|
|
|
|
20240422,14489,14314,16641,14250,1013004,15678733820,00,0.00,N,2,28,
|
|
|
|
|
20240415,14461,16375,16669,14296,704495,10908016690,00,0.00,N,5,-2438,
|
|
|
|
|
20240408,16899,16605,18721,16513,1059944,18611506290,00,0.00,N,2,671,
|
|
|
|
|
20240401,16228,18537,19595,16108,1247435,22270435970,00,0.00,N,5,-2309,
|
|
|
|
|
20240325,18537,19733,20193,18187,2686395,51193412850,00,0.00,N,5,-1196,
|
|
|
|
|
20240318,19733,21204,25298,19411,18961589,433934398250,00,0.00,N,5,-1425,
|
|
|
|
|
20240311,21158,19273,22262,18086,17058637,353002506180,00,0.00,N,2,1471,
|
|
|
|
|
20240304,19687,16467,24654,16338,40282989,860246920020,00,0.00,N,2,2871,
|
|
|
|
|
20240226,16816,22032,23090,16411,22719321,437355306950,00,0.00,N,5,-3974,
|
|
|
|
|
20240223,20790,24056,36476,19227,38813855,1118492659000,00,0.00,N,3,0,
|
