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
|
|
|
20250407,4595,4410,4720,3925,321102,1373457558,00,0.00,N,5,-80,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,4675,4815,5150,4470,116558,560334841,00,0.00,N,5,-345,
|
|
|
|
|
20250324,5020,5700,5780,4975,176172,942841435,00,0.00,N,5,-720,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,5740,5780,6130,5510,320266,1863301840,00,0.00,N,2,70,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,5670,5750,5990,5350,165422,922707695,00,0.00,N,5,-150,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,5820,6720,7200,5570,644738,4212962385,00,0.00,N,5,-900,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6720,6570,6850,6210,366109,2398482930,00,0.00,N,5,-80,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6800,7130,7300,6620,684315,4746687380,00,0.00,N,5,-320,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,7120,6630,7930,6440,4538116,32961608240,00,0.00,N,2,540,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6580,6110,7240,5780,2712609,18304874540,00,0.00,N,2,380,
|
|
|
|
|
20250131,6200,6530,6670,6110,185598,1158904850,00,0.00,N,5,-540,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6740,5400,7700,5290,8909430,60778360910,00,0.00,N,2,1340,
|
|
|
|
|
20250113,5400,5140,5490,5060,122880,647120920,00,0.00,N,2,190,
|
|
|
|
|
20250106,5210,4980,5540,4920,242927,1276718700,00,0.00,N,2,245,
|
|
|
|
|
20241230,4965,4625,5070,4545,71741,350125585,00,0.00,N,2,230,
|
|
|
|
|
20241223,4735,4490,5110,4490,178611,846190930,00,0.00,N,2,255,
|
|
|
|
|
20241216,4480,4640,4950,4465,115302,534796110,00,0.00,N,5,-5,
|
|
|
|
|
20241209,4485,4290,4610,3810,448582,1897276790,00,0.00,N,5,-45,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4530,4875,5100,4400,159696,762067565,00,0.00,N,5,-370,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4900,4835,5230,4825,81746,409897180,00,0.00,N,2,55,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4845,4860,5050,4625,126265,611984295,00,0.00,N,5,-145,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4990,5550,5630,4755,203527,1026020360,00,0.00,N,5,-560,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5550,5810,6020,5300,134254,755816630,00,0.00,N,5,-300,
|
|
|
|
|
20241028,5850,5760,6020,5550,167325,968447770,00,0.00,N,2,100,
|
|
|
|
|
20241021,5750,6000,6190,5600,128880,754014640,00,0.00,N,5,-340,
|
|
|
|
|
20241014,6090,6350,7360,6060,490788,3261383790,00,0.00,N,5,-300,
|
|
|
|
|
20241007,6390,6700,6950,6300,139755,926319640,00,0.00,N,5,-250,
|
|
|
|
|
20240930,6640,7050,7050,6630,94705,645678150,00,0.00,N,5,-420,
|
|
|
|
|
20240923,7060,6620,7430,6440,364042,2531917970,00,0.00,N,2,440,
|
|
|
|
|
20240919,6620,6430,7080,6080,277561,1833408320,00,0.00,N,2,180,
|
|
|
|
|
20240909,6440,6300,6980,6120,432784,2795004950,00,0.00,N,5,-140,
|
|
|
|
|
20240902,6580,7490,7660,6470,239658,1681938780,00,0.00,N,5,-900,
|
|
|
|
|
20240826,7480,8290,8290,7330,206584,1588639260,00,0.00,N,5,-580,
|
|
|
|
|
20240819,8060,8780,8840,7910,190548,1595963630,00,0.00,N,5,-740,
|
|
|
|
|
20240812,8800,8210,8890,8030,266028,2260920790,00,0.00,N,2,590,
|
|
|
|
|
20240805,8210,9220,9250,7000,748336,5913217670,00,0.00,N,5,-1190,
|
|
|
|
|
20240729,9400,9990,10570,9400,688499,6918588940,00,0.00,N,5,-450,
|
|
|
|
|
20240722,9850,10030,11150,9600,916376,9407118670,00,0.00,N,5,-280,
|
|
|
|
|
20240715,10130,11670,12920,10100,2328664,27262840610,00,0.00,N,5,-1670,
|
|
|
|
|
20240708,11800,14050,14890,11730,10628630,147388155000,00,0.00,N,5,-1960,
|
|
|
|
|
20240701,13760,12190,14490,10540,22415432,290621256860,00,0.00,N,2,1600,
|
|
|
|
|
20240624,12160,9540,12160,9080,4378067,49458014400,00,0.00,N,2,2620,
|
|
|
|
|
20240617,9540,10060,10060,9350,558223,5373281950,00,0.00,N,5,-460,
|
|
|
|
|
20240610,10000,10690,11830,9950,1598745,17473548170,00,0.00,N,5,-680,
|
|
|
|
|
20240603,10680,10050,11420,9690,2149281,22898644170,00,0.00,N,2,550,
|
|
|
|
|
20240527,10130,11080,11100,9990,1221418,12685797190,00,0.00,N,5,-820,
|
|
|
|
|
20240520,10950,12550,12650,10680,348996,4010331870,00,0.00,N,5,-1590,
|
|
|
|
|
20240513,12540,13130,13250,12410,222928,2877030660,00,0.00,N,5,-570,
|
|
|
|
|
20240507,13110,13800,13890,12780,444287,5903490520,00,0.00,N,5,-600,
|
|
|
|
|
20240429,13710,15810,16850,13700,1299525,20260569520,00,0.00,N,5,-1990,
|
|
|
|
|
20240422,15700,14900,16150,14860,795266,12363159620,00,0.00,N,2,340,
|
|
|
|
|
20240415,15360,15750,20550,14700,8372271,147548703390,00,0.00,N,5,-470,
|
|
|
|
|
20240408,15830,9840,17850,9840,19913847,303875345760,00,0.00,N,2,6060,
|
|
|
|
|
20240401,9770,10850,11230,9560,186733,1931374000,00,0.00,N,5,-1060,
|
|
|
|
|
20240325,10830,11780,12000,10360,288119,3197600330,00,0.00,N,5,-940,
|
|
|
|
|
20240318,11770,11790,12890,11490,503033,6192327910,00,0.00,N,2,160,
|
|
|
|
|
20240311,11610,13270,14400,11610,1804203,23751718400,00,0.00,N,5,-1080,
|
|
|
|
|
20240304,12690,9370,15100,9260,2695596,34749373680,00,0.00,N,2,3330,
|
|
|
|
|
20240226,9360,11210,11970,8950,342732,3521583030,00,0.00,N,5,-1670,
|
|
|
|
|
20240219,11030,11950,12190,10860,153467,1743760260,00,0.00,N,5,-1030,
|
|
|
|
|
20240213,12060,11400,12470,11300,121300,1450515730,00,0.00,N,2,650,
|
|
|
|
|
20240205,11410,11080,12180,10920,125439,1445627260,00,0.00,N,2,330,
|
|
|
|
|
20240129,11080,12190,12270,10430,140684,1563573830,00,0.00,N,5,-1120,
|
|
|
|
|
20240122,12200,12740,12990,11370,136586,1652181720,00,0.00,N,5,-480,
|
|
|
|
|
20240115,12680,13320,13400,12240,147263,1888665300,00,0.00,N,5,-660,
|
|
|
|
|
20240108,13340,13810,15180,13180,362433,5154949410,00,0.00,N,5,-460,
|
|
|
|
|
20240102,13800,12810,14650,12720,206485,2826237220,00,0.00,N,2,1070,
|
|
|
|
|
20231226,12730,14890,14890,12370,215399,2835847280,00,0.00,N,5,-1710,
|
|
|
|
|
20231218,14440,11350,14930,11300,949467,12476790750,00,0.00,N,2,3040,
|
|
|
|
|
20231211,11400,13050,13360,11400,433222,5365915340,00,0.00,N,5,-1730,
|
|
|
|
|
20231204,13130,15210,15430,12370,1007178,13640443820,00,0.00,N,5,-2420,
|
|
|
|
|
20231127,15550,21100,21950,14160,10607818,182473364020,00,0.00,N,5,-6000,
|
|
|
|
|
20231124,21550,22500,22500,20100,4104119,89277253900,00,0.00,N,2,21550,
|
