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
|
|
|
20250407,20550,19000,20950,17520,102260,2004667075,00,0.00,N,2,1550,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,19000,19240,20600,18560,74632,1441052630,00,0.00,N,5,-1050,
|
|
|
|
|
20250324,20050,19810,21450,19760,137384,2838982870,00,0.00,N,2,50,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,20000,21700,22100,19980,126794,2661995695,00,0.00,N,5,-1600,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,21600,20450,22200,19100,297325,6339153935,00,0.00,N,2,1150,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,20450,20450,21250,19500,141555,2866195330,00,0.00,N,5,-300,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,20750,19000,23750,18330,605360,12769495820,00,0.00,N,2,1750,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,19000,17960,19150,17430,118765,2185759890,00,0.00,N,2,1630,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,17370,18590,18590,16590,214530,3730651070,00,0.00,N,5,-1870,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,19240,18130,19460,17700,54105,1007113950,00,0.00,N,2,980,
|
|
|
|
|
20250131,18260,18690,19100,18260,8840,163918230,00,0.00,N,5,-610,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,18870,19470,19860,18820,36296,696672320,00,0.00,N,5,-590,
|
|
|
|
|
20250113,19460,20350,20350,18880,42327,825790330,00,0.00,N,5,-510,
|
|
|
|
|
20250106,19970,19970,21050,19710,76651,1559721720,00,0.00,N,3,0,
|
|
|
|
|
20241230,19970,17550,20100,17550,30788,593518990,00,0.00,N,2,1940,
|
|
|
|
|
20241223,18030,18600,19380,18000,42158,787139440,00,0.00,N,5,-570,
|
|
|
|
|
20241216,18600,19720,19940,18300,60856,1157064010,00,0.00,N,5,-1120,
|
|
|
|
|
20241209,19720,17060,19820,16100,112688,2010545530,00,0.00,N,2,1940,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,17780,18820,19830,16500,105547,1960600130,00,0.00,N,5,-1100,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,18880,19010,19960,18570,105806,2036063990,00,0.00,N,5,-130,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,19010,20200,21350,18950,87699,1730446460,00,0.00,N,5,-1640,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,20650,24250,24300,19890,176592,3826747060,00,0.00,N,5,-3600,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,24250,21900,24700,21500,128449,2966904850,00,0.00,N,2,2700,
|
|
|
|
|
20241028,21550,23000,23800,21350,89005,1996904700,00,0.00,N,5,-1600,
|
|
|
|
|
20241021,23150,24800,24900,23000,116585,2745498500,00,0.00,N,5,-1650,
|
|
|
|
|
20241014,24800,26600,26900,24150,101897,2596399750,00,0.00,N,5,-1900,
|
|
|
|
|
20241007,26700,26450,27550,26000,60215,1612503100,00,0.00,N,2,300,
|
|
|
|
|
20240930,26400,28550,28650,26300,76102,2097276200,00,0.00,N,5,-2150,
|
|
|
|
|
20240923,28550,27250,29350,27150,183090,5179478800,00,0.00,N,2,1050,
|
|
|
|
|
20240919,27500,27000,28300,25700,118728,3218374100,00,0.00,N,2,500,
|
|
|
|
|
20240909,27000,25500,27600,24900,140559,3717838500,00,0.00,N,2,1450,
|
|
|
|
|
20240902,25550,25000,28000,24550,285031,7489558700,00,0.00,N,2,750,
|
|
|
|
|
20240826,24800,27450,27450,24300,180161,4525010600,00,0.00,N,5,-1950,
|
|
|
|
|
20240819,26750,28000,28650,26000,192069,5229834600,00,0.00,N,5,-1600,
|
|
|
|
|
20240812,28350,28400,29500,27350,146604,4141798650,00,0.00,N,2,350,
|
|
|
|
|
20240805,28000,27750,28000,23250,402278,10560191350,00,0.00,N,5,-100,
|
|
|
|
|
20240729,28100,30600,33350,27500,311218,9455774500,00,0.00,N,5,-2700,
|
|
|
|
|
20240722,30800,33750,34400,30500,360722,11566838450,00,0.00,N,5,-2650,
|
|
|
|
|
20240715,33450,36300,37450,32000,313106,10804446500,00,0.00,N,5,-2850,
|
|
|
|
|
20240708,36300,36700,43800,35800,946810,37825849450,00,0.00,N,5,-600,
|
|
|
|
|
20240701,36900,38300,39750,33050,651829,23437614600,00,0.00,N,5,-1700,
|
|
|
|
|
20240624,38600,39800,41150,36950,523963,20420239200,00,0.00,N,5,-1600,
|
|
|
|
|
20240617,40200,44200,46700,38150,1187103,51333735200,00,0.00,N,5,-4500,
|
|
|
|
|
20240610,44700,42600,50400,40200,2117127,95812668450,00,0.00,N,2,2500,
|
|
|
|
|
20240603,42200,43500,46500,40250,1729187,74023420450,00,0.00,N,5,-1600,
|
|
|
|
|
20240527,43800,43800,51800,40250,3945642,183345149350,00,0.00,N,2,1550,
|
|
|
|
|
20240520,42250,34350,43950,32400,2674007,104266740150,00,0.00,N,2,8350,
|
|
|
|
|
20240513,33900,34200,37150,31600,1118550,39129795200,00,0.00,N,2,600,
|
|
|
|
|
20240507,33300,29300,34200,28400,621107,19994190900,00,0.00,N,2,4400,
|
|
|
|
|
20240429,28900,27700,29650,27150,151310,4304405400,00,0.00,N,2,1400,
|
|
|
|
|
20240422,27500,28100,29450,27000,213528,5922182700,00,0.00,N,5,-600,
|
|
|
|
|
20240415,28100,28700,29300,27300,127278,3600152700,00,0.00,N,5,-1150,
|
|
|
|
|
20240408,29250,30500,32850,29200,225064,6977946650,00,0.00,N,5,-1050,
|
|
|
|
|
20240401,30300,28900,31950,28600,334266,10178784850,00,0.00,N,2,1250,
|
|
|
|
|
20240325,29050,29650,29800,28500,140679,4094705150,00,0.00,N,5,-200,
|
|
|
|
|
20240318,29250,29750,30450,28350,183336,5367247350,00,0.00,N,5,-250,
|
|
|
|
|
20240311,29500,30900,31250,29450,109043,3263709000,00,0.00,N,5,-1450,
|
|
|
|
|
20240304,30950,29300,31750,29000,178443,5419115450,00,0.00,N,2,1850,
|
|
|
|
|
20240226,29100,31550,31550,28700,178256,5294968750,00,0.00,N,5,-2650,
|
|
|
|
|
20240219,31750,33050,33150,31200,137092,4391990100,00,0.00,N,5,-1250,
|
|
|
|
|
20240213,33000,31750,34500,30850,204867,6647648650,00,0.00,N,2,2600,
|
|
|
|
|
20240205,30400,29850,31250,28350,146109,4362509750,00,0.00,N,2,550,
|
|
|
|
|
20240129,29850,35650,36350,29050,392915,12804205900,00,0.00,N,5,-5750,
|
|
|
|
|
20240122,35600,34900,38100,34200,395100,14168495600,00,0.00,N,2,1150,
|
|
|
|
|
20240115,34450,37850,38700,33750,382763,13635282400,00,0.00,N,5,-3550,
|
|
|
|
|
20240108,38000,34250,42000,33750,1156053,44829696800,00,0.00,N,2,4100,
|
|
|
|
|
20240102,33900,35550,35800,33650,151605,5247222050,00,0.00,N,5,-1100,
|
|
|
|
|
20231226,35000,35900,35900,33350,185777,6424812300,00,0.00,N,5,-900,
|
|
|
|
|
20231218,35900,34100,39350,33900,684890,25341709700,00,0.00,N,2,1950,
|
|
|
|
|
20231211,33950,40100,40900,33150,650288,24054786300,00,0.00,N,5,-5850,
|
|
|
|
|
20231204,39800,42550,44600,38000,2161292,88637102000,00,0.00,N,5,-3900,
|
|
|
|
|
20231128,43700,85000,96500,42800,14696705,1109705187800,00,0.00,N,2,43700,
|
