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
|
|
|
20250407,6080,6450,6450,5800,302700,1816432655,00,0.00,N,5,-420,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6500,6600,6720,6310,449067,2939687470,00,0.00,N,5,-120,
|
|
|
|
|
20250324,6620,7090,7180,6530,672220,4692802050,00,0.00,N,5,-470,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,7090,7130,7290,6980,678169,4830578425,00,0.00,N,5,-40,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7130,7070,7250,6750,515678,3626464575,00,0.00,N,2,30,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7100,6800,7200,6730,453035,3174053480,00,0.00,N,2,300,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,6800,6740,7000,6640,513763,3525427100,00,0.00,N,2,50,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,6750,6560,6900,6550,649050,4380448650,00,0.00,N,2,200,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,6550,6090,6640,5900,670881,4206497810,00,0.00,N,2,420,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,6130,6280,6280,6020,269787,1646575580,00,0.00,N,5,-170,
|
|
|
|
|
20250131,6300,6340,6390,6260,35878,225604140,00,0.00,N,5,-40,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6340,6360,6520,6250,405064,2597956400,00,0.00,N,5,-70,
|
|
|
|
|
20250113,6410,6410,6490,6330,327927,2103954790,00,0.00,N,5,-50,
|
|
|
|
|
20250106,6460,6060,6480,6060,404660,2558084730,00,0.00,N,2,400,
|
|
|
|
|
20241230,6060,5970,6080,5860,80932,484986930,00,0.00,N,2,80,
|
|
|
|
|
20241223,5980,5980,6120,5860,164968,992076300,00,0.00,N,3,0,
|
|
|
|
|
20241216,5980,6130,6150,5940,175895,1062794820,00,0.00,N,5,-120,
|
|
|
|
|
20241209,6100,5980,6120,5630,304885,1795751670,00,0.00,N,2,80,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,6020,6010,6140,5750,320086,1905243210,00,0.00,N,2,10,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,6010,6120,6210,5990,181943,1112435650,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6110,6090,6370,6070,247898,1533765020,00,0.00,N,2,10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,6100,6660,6690,5880,526436,3261941620,00,0.00,N,5,-530,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6630,6480,6700,6400,300915,1978798090,00,0.00,N,2,240,
|
|
|
|
|
20241028,6390,6350,6490,6250,164341,1048405210,00,0.00,N,2,40,
|
|
|
|
|
20241021,6350,6440,6650,6290,433415,2785359670,00,0.00,N,5,-40,
|
|
|
|
|
20241014,6390,6610,6610,6350,364382,2351707800,00,0.00,N,5,-120,
|
|
|
|
|
20241007,6510,6390,6890,6350,498916,3319367180,00,0.00,N,2,170,
|
|
|
|
|
20240930,6340,6630,6660,6340,191167,1241599980,00,0.00,N,5,-210,
|
|
|
|
|
20240923,6550,6340,6740,6240,485490,3157583990,00,0.00,N,2,210,
|
|
|
|
|
20240919,6340,6520,6580,6160,374515,2363162680,00,0.00,N,5,-180,
|
|
|
|
|
20240909,6520,6710,6920,6420,615681,4103368730,00,0.00,N,5,-320,
|
|
|
|
|
20240902,6840,7660,7720,6730,517542,3688655500,00,0.00,N,5,-780,
|
|
|
|
|
20240826,7620,7920,8000,7370,381124,2907486570,00,0.00,N,5,-300,
|
|
|
|
|
20240819,7920,7500,8170,7410,1354635,10690897440,00,0.00,N,2,500,
|
|
|
|
|
20240812,7420,6800,7450,6710,656621,4658994630,00,0.00,N,2,620,
|
|
|
|
|
20240805,6800,7160,7590,6540,1484822,10422985410,00,0.00,N,5,-540,
|
|
|
|
|
20240729,7340,7420,7870,7280,1692985,12933686970,00,0.00,N,2,60,
|
|
|
|
|
20240722,7280,7000,7930,6730,2889494,21392657860,00,0.00,N,2,260,
|
|
|
|
|
20240715,7020,6930,7260,6840,452832,3198250380,00,0.00,N,2,180,
|
|
|
|
|
20240708,6840,6720,6940,6710,159031,1082613210,00,0.00,N,2,120,
|
|
|
|
|
20240701,6720,6910,6960,6610,244228,1665499430,00,0.00,N,5,-190,
|
|
|
|
|
20240624,6910,6860,6970,6790,251748,1729971130,00,0.00,N,3,0,
|
|
|
|
|
20240617,6910,7060,7060,6870,203038,1407611600,00,0.00,N,5,-160,
|
|
|
|
|
20240610,7070,7050,7130,6810,331655,2302355320,00,0.00,N,2,30,
|
|
|
|
|
20240603,7040,6950,7170,6870,479719,3371439070,00,0.00,N,2,130,
|
|
|
|
|
20240527,6910,6940,6970,6780,588376,4033965890,00,0.00,N,5,-30,
|
|
|
|
|
20240520,6940,7560,7700,6900,1071650,7788196930,00,0.00,N,5,-660,
|
|
|
|
|
20240513,7600,6890,7930,6630,2749524,20583936620,00,0.00,N,2,710,
|
|
|
|
|
20240507,6890,6940,6960,6800,306265,2108741140,00,0.00,N,2,40,
|
|
|
|
|
20240429,6850,6670,6950,6670,478086,3255827390,00,0.00,N,2,180,
|
|
|
|
|
20240422,6670,6140,6900,6080,794129,5188086140,00,0.00,N,2,590,
|
|
|
|
|
20240415,6080,6130,6290,5960,287570,1747923620,00,0.00,N,5,-80,
|
|
|
|
|
20240408,6160,6190,6280,6150,185726,1151256920,00,0.00,N,5,-30,
|
|
|
|
|
20240401,6190,6350,6400,6170,276026,1728386070,00,0.00,N,5,-160,
|
|
|
|
|
20240325,6350,6530,6680,6300,323296,2091026210,00,0.00,N,5,-210,
|
|
|
|
|
20240318,6560,6190,6720,6190,326372,2119469560,00,0.00,N,2,380,
|
|
|
|
|
20240311,6180,6310,6440,6180,401700,2517421190,00,0.00,N,5,-110,
|
|
|
|
|
20240304,6290,6580,6620,6200,406053,2595635500,00,0.00,N,5,-290,
|
|
|
|
|
20240226,6580,6730,6770,6500,233803,1544393990,00,0.00,N,5,-150,
|
|
|
|
|
20240219,6730,6680,6890,6610,318918,2148602380,00,0.00,N,2,110,
|
|
|
|
|
20240213,6620,6710,6740,6490,419655,2762394460,00,0.00,N,5,-80,
|
|
|
|
|
20240205,6700,7040,7170,6650,814482,5635276100,00,0.00,N,5,-280,
|
|
|
|
|
20240129,6980,6480,7350,6480,2173083,15133625770,00,0.00,N,2,460,
|
|
|
|
|
20240122,6520,6480,6600,6260,397547,2535931180,00,0.00,N,2,40,
|
|
|
|
|
20240115,6480,6610,6680,6420,345924,2250198730,00,0.00,N,5,-140,
|
|
|
|
|
20240108,6620,6740,6880,6560,464490,3104411740,00,0.00,N,5,-160,
|
|
|
|
|
20240102,6780,7110,7110,6760,349383,2405394510,00,0.00,N,5,-320,
|
|
|
|
|
20231226,7100,7300,7310,6940,294825,2083041410,00,0.00,N,5,-140,
|
|
|
|
|
20231218,7240,6790,7440,6790,816728,5831675790,00,0.00,N,2,430,
|
|
|
|
|
20231211,6810,6850,6930,6690,624755,4254247330,00,0.00,N,5,-40,
|
|
|
|
|
20231204,6850,7030,7060,6700,826457,5664046610,00,0.00,N,5,-180,
|
|
|
|
|
20231127,7030,7240,7490,6990,913175,6489980310,00,0.00,N,5,-230,
|
|
|
|
|
20231120,7260,7060,7390,7010,365753,2652085900,00,0.00,N,2,210,
|
|
|
|
|
20231113,7050,7050,7190,6820,248333,1740343440,00,0.00,N,2,130,
|
|
|
|
|
20231106,6920,7100,7370,6880,360352,2573136870,00,0.00,N,5,-150,
|
|
|
|
|
20231030,7070,6980,7280,6800,461322,3213486360,00,0.00,N,2,70,
|
|
|
|
|
20231023,7000,6660,7950,6400,965571,6853969080,00,0.00,N,2,250,
|
|
|
|
|
20231016,6750,6960,7300,6700,321735,2230123180,00,0.00,N,5,-280,
|
|
|
|
|
20231010,7030,6970,7200,6810,232686,1637348780,00,0.00,N,2,20,
|
|
|
|
|
20231004,7010,7440,7580,7000,328942,2374402100,00,0.00,N,5,-540,
|
|
|
|
|
20230925,7550,8040,8110,7500,317916,2460693080,00,0.00,N,5,-570,
|
|
|
|
|
20230918,8120,8060,8470,7960,582313,4784475820,00,0.00,N,2,120,
|
|
|
|
|
20230911,8000,8290,8390,7630,1112892,8824442800,00,0.00,N,5,-290,
|
|
|
|
|
20230904,8290,7810,8830,7750,1308627,10870521130,00,0.00,N,2,410,
|
|
|
|
|
20230828,7880,7410,10110,7410,8807875,82418251900,00,0.00,N,2,490,
|
|
|
|
|
20230821,7390,7720,7970,7110,464555,3528154370,00,0.00,N,5,-440,
|
|
|
|
|
20230814,7830,8880,8900,7720,550946,4475031550,00,0.00,N,5,-1050,
|
|
|
|
|
20230807,8880,9130,9350,8880,479414,4334694570,00,0.00,N,5,-250,
|
|
|
|
|
20230731,9130,9700,10330,9060,2219218,21802246190,00,0.00,N,2,280,
|
|
|
|
|
20230724,8850,8900,9010,8020,1337880,11360923360,00,0.00,N,5,-250,
|
|
|
|
|
20230717,9100,9970,10260,8950,930083,8766736800,00,0.00,N,5,-900,
|
|
|
|
|
20230710,10000,10090,10920,9660,1432121,14578948190,00,0.00,N,5,-120,
|
|
|
|
|
20230703,10120,11030,11170,9950,800511,8448832180,00,0.00,N,5,-910,
|
|
|
|
|
20230626,11030,11700,12680,11000,2888794,34661821100,00,0.00,N,5,-840,
|
|
|
|
|
20230619,11870,18790,18990,11500,8592178,134283098960,00,0.00,N,5,-5700,
|
|
|
|
|
20230616,17570,17200,20200,14140,14710644,261510101550,00,0.00,N,2,17570,
|
