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
|
|
|
20250407,6500,5090,6500,4550,1742845,10306396101,00,0.00,N,2,1280,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,5220,5360,5490,4995,327069,1704245160,00,0.00,N,5,-180,
|
|
|
|
|
20250324,5400,5900,6000,5350,367976,2102189985,00,0.00,N,5,-500,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,5900,6000,6170,5610,451611,2675791010,00,0.00,N,5,-50,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,5950,5900,6740,5790,2011405,12575122415,00,0.00,N,5,-20,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,5970,6070,6460,5350,1288735,7779652615,00,0.00,N,2,70,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,5900,6000,6570,5600,2013351,12187393680,00,0.00,N,5,-80,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,5980,4830,6670,4705,7801532,46715531545,00,0.00,N,2,1240,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4740,4410,4840,4225,360516,1665245040,00,0.00,N,2,330,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4410,4050,4570,3915,251418,1068662585,00,0.00,N,2,350,
|
|
|
|
|
20250131,4060,4075,4170,4050,49310,202112360,00,0.00,N,5,-65,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4125,4440,4480,4120,159713,682298620,00,0.00,N,5,-275,
|
|
|
|
|
20250113,4400,4580,4630,4395,115004,516117145,00,0.00,N,5,-170,
|
|
|
|
|
20250106,4570,4425,4675,4425,192465,883073645,00,0.00,N,2,70,
|
|
|
|
|
20241230,4500,4155,4525,4050,109912,482128545,00,0.00,N,2,390,
|
|
|
|
|
20241223,4110,4255,4440,4085,107569,454740600,00,0.00,N,5,-190,
|
|
|
|
|
20241216,4300,4310,4575,4120,262579,1158349480,00,0.00,N,3,0,
|
|
|
|
|
20241209,4300,4000,4425,3700,513214,2102412605,00,0.00,N,2,185,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4115,4650,4655,3785,462451,1991853630,00,0.00,N,5,-495,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4610,4530,4850,4510,235398,1110991800,00,0.00,N,2,70,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4540,4655,4845,4515,230699,1070887475,00,0.00,N,5,-30,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4570,5270,5290,4355,642666,3082758495,00,0.00,N,5,-780,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5350,5010,6150,5000,872255,4799258740,00,0.00,N,2,350,
|
|
|
|
|
20241028,5000,4860,5430,4840,431210,2232089420,00,0.00,N,2,95,
|
|
|
|
|
20241021,4905,5220,5470,4880,426535,2176646980,00,0.00,N,5,-335,
|
|
|
|
|
20241014,5240,5510,5750,5080,939884,5138237040,00,0.00,N,5,-150,
|
|
|
|
|
20241007,5390,5430,6340,5210,3000989,17762969130,00,0.00,N,5,-40,
|
|
|
|
|
20240930,5430,5620,5940,5280,1223132,6902572420,00,0.00,N,5,-380,
|
|
|
|
|
20240923,5810,4970,6470,4810,5524388,33277866200,00,0.00,N,2,810,
|
|
|
|
|
20240919,5000,4870,5170,4750,233301,1156272325,00,0.00,N,2,130,
|
|
|
|
|
20240909,4870,4875,5070,4590,399520,1938653880,00,0.00,N,5,-80,
|
|
|
|
|
20240902,4950,5580,5990,4940,1076738,5892529685,00,0.00,N,5,-590,
|
|
|
|
|
20240826,5540,5710,5770,5290,362087,1991490380,00,0.00,N,5,-160,
|
|
|
|
|
20240819,5700,5750,5930,5460,598816,3399688510,00,0.00,N,5,-50,
|
|
|
|
|
20240812,5750,5700,5990,5620,477673,2770490870,00,0.00,N,5,-250,
|
|
|
|
|
20240805,6000,6750,6750,5340,978127,5951350240,00,0.00,N,5,-900,
|
|
|
|
|
20240729,6900,7380,7690,6900,699076,5087748580,00,0.00,N,5,-470,
|
|
|
|
|
20240722,7370,7690,8760,6830,4324413,34582198470,00,0.00,N,5,-340,
|
|
|
|
|
20240715,7710,8130,8290,7480,904182,7098912710,00,0.00,N,5,-430,
|
|
|
|
|
20240708,8140,8960,9150,8110,1284071,11170663800,00,0.00,N,5,-820,
|
|
|
|
|
20240701,8960,10250,10250,8670,3194321,29606424140,00,0.00,N,5,-1400,
|
|
|
|
|
20240624,10360,12750,13170,10180,8016476,93382689970,00,0.00,N,5,-2230,
|
|
|
|
|
20240617,12590,17020,17470,12380,11101437,160568931920,00,0.00,N,5,-4830,
|
|
|
|
|
20240610,17420,16980,17890,16060,13453501,228709026600,00,0.00,N,2,1160,
|
|
|
|
|
20240603,16260,15500,17990,14620,33296404,547211647840,00,0.00,N,2,2960,
|
|
|
|
|
20240527,13300,11890,14220,11570,4007948,52507472220,00,0.00,N,2,1410,
|
|
|
|
|
20240520,11890,12120,13600,11740,2485116,31613924850,00,0.00,N,5,-230,
|
|
|
|
|
20240513,12120,12140,12240,11110,1068921,12510997910,00,0.00,N,5,-120,
|
|
|
|
|
20240507,12240,13400,13520,11370,2211890,27040158910,00,0.00,N,5,-1060,
|
|
|
|
|
20240429,13300,13770,14100,12900,854197,11510678730,00,0.00,N,5,-450,
|
|
|
|
|
20240422,13750,13300,14440,13250,1041499,14495571750,00,0.00,N,2,360,
|
|
|
|
|
20240415,13390,14080,14160,12510,1795690,24049942240,00,0.00,N,5,-1030,
|
|
|
|
|
20240408,14420,14250,15130,13750,1955029,28149355970,00,0.00,N,2,160,
|
|
|
|
|
20240401,14260,13260,14720,13200,3213322,44567546410,00,0.00,N,2,1040,
|
|
|
|
|
20240325,13220,12270,14400,12010,6008257,80677174460,00,0.00,N,2,1070,
|
|
|
|
|
20240318,12150,13260,13260,12010,1419816,17854971360,00,0.00,N,5,-1010,
|
|
|
|
|
20240311,13160,12320,13280,11980,3311463,42147025510,00,0.00,N,2,960,
|
|
|
|
|
20240304,12200,11780,12370,11190,2400680,28437285740,00,0.00,N,2,280,
|
|
|
|
|
20240226,11920,11800,12440,11360,2857076,34142366480,00,0.00,N,5,-180,
|
|
|
|
|
20240219,12100,10280,14790,9750,22562997,285249740470,00,0.00,N,2,2640,
|
|
|
|
|
20240213,9460,9610,10190,9350,911621,8925615410,00,0.00,N,5,-90,
|
|
|
|
|
20240205,9550,9990,10230,9140,851332,8244032270,00,0.00,N,5,-150,
|
|
|
|
|
20240129,9700,10890,10910,9390,2171390,21942781800,00,0.00,N,5,-1190,
|
|
|
|
|
20240122,10890,9300,11360,8900,7268039,75566585520,00,0.00,N,2,1560,
|
|
|
|
|
20240115,9330,10000,10030,8540,1817671,16895077430,00,0.00,N,5,-870,
|
|
|
|
|
20240108,10200,9750,10920,9410,4448016,44845523260,00,0.00,N,2,610,
|
|
|
|
|
20240102,9590,8210,9970,8080,3705409,34269844110,00,0.00,N,2,1280,
|
|
|
|
|
20231226,8310,8350,8800,8090,629474,5294741450,00,0.00,N,5,-110,
|
|
|
|
|
20231218,8420,7970,8930,7700,1840490,15457879640,00,0.00,N,2,520,
|
|
|
|
|
20231211,7900,8960,9020,7840,1010891,8419062300,00,0.00,N,5,-980,
|
|
|
|
|
20231204,8880,8600,9340,8200,1797277,15841685450,00,0.00,N,2,480,
|
|
|
|
|
20231127,8400,8530,8990,8110,1363971,11702674290,00,0.00,N,5,-130,
|
|
|
|
|
20231120,8530,7930,8880,7810,2030064,17257498330,00,0.00,N,2,620,
|
|
|
|
|
20231113,7910,7720,8360,7310,946950,7434584390,00,0.00,N,2,260,
|
|
|
|
|
20231106,7650,7160,8700,7050,2291286,18142270330,00,0.00,N,2,650,
|
|
|
|
|
20231030,7000,6740,7750,6730,884245,6360721740,00,0.00,N,2,260,
|
|
|
|
|
20231023,6740,7120,7220,6400,1040225,7052669250,00,0.00,N,5,-380,
|
|
|
|
|
20231016,7120,8830,8880,6340,1844666,13636019200,00,0.00,N,5,-1800,
|
|
|
|
|
20231010,8920,9010,9230,8600,507097,4529622160,00,0.00,N,5,-70,
|
|
|
|
|
20231004,8990,9400,11000,8700,1867614,18528812040,00,0.00,N,5,-360,
|
|
|
|
|
20230925,9350,9890,9890,8920,398331,3755074060,00,0.00,N,5,-540,
|
|
|
|
|
20230918,9890,10500,10960,9510,2283427,23461097060,00,0.00,N,5,-720,
|
|
|
|
|
20230911,10610,11350,12070,10520,2432854,27666318300,00,0.00,N,5,-790,
|
|
|
|
|
20230904,11400,11740,12690,11360,6746819,81463894550,00,0.00,N,5,-240,
|
|
|
|
|
20230828,11640,10910,13200,10310,13079632,156426609100,00,0.00,N,2,900,
|
|
|
|
|
20230821,10740,10740,12300,10680,7328883,84756118460,00,0.00,N,5,-630,
|
|
|
|
|
20230814,11370,14110,15210,11320,15717340,220358207650,00,0.00,N,5,-3060,
|
|
|
|
|
20230807,14430,11300,15850,10850,60494037,799314723060,00,0.00,N,2,3370,
|
|
|
|
|
20230731,11060,8090,11060,8000,25676909,252393282110,00,0.00,N,2,3320,
|
|
|
|
|
20230724,7740,9990,10000,7440,10341677,92210007910,00,0.00,N,5,-2310,
|
|
|
|
|
20230720,10050,21600,22000,9990,33633245,450121561150,00,0.00,N,2,10050,
|
