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
|
|
|
20250407,8440,8930,8990,8040,520294,4474335535,00,0.00,N,5,-780,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,9220,8910,9270,8730,733107,6575791225,00,0.00,N,2,100,
|
|
|
|
|
20250324,9120,9730,9780,8890,883274,8221381745,00,0.00,N,5,-600,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,9720,9660,10070,9370,1390896,13502796875,00,0.00,N,2,60,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,9660,9800,9940,9330,1284687,12408294160,00,0.00,N,5,-130,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,9790,9300,10260,9060,2728696,26741326310,00,0.00,N,2,490,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,9300,9640,9640,8910,2430943,22630981350,00,0.00,N,5,-340,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,9640,8050,10350,8050,5374375,51364395480,00,0.00,N,2,1590,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,8050,8190,8330,7750,846712,6717875370,00,0.00,N,5,-170,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,8220,8830,8830,8200,600789,5018314790,00,0.00,N,5,-640,
|
|
|
|
|
20250131,8860,8800,8870,8650,134304,1175696130,00,0.00,N,5,-10,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,8870,8490,8980,8430,1181393,10396392660,00,0.00,N,2,400,
|
|
|
|
|
20250113,8470,8400,8540,8200,651624,5458540260,00,0.00,N,2,30,
|
|
|
|
|
20250106,8440,8130,8480,8010,484125,4027126030,00,0.00,N,2,360,
|
|
|
|
|
20241230,8080,8080,8130,7830,232998,1861303420,00,0.00,N,3,0,
|
|
|
|
|
20241223,8080,8260,8520,8030,414613,3449161490,00,0.00,N,5,-180,
|
|
|
|
|
20241216,8260,8450,8460,8220,429394,3573083540,00,0.00,N,5,-140,
|
|
|
|
|
20241209,8400,8100,8500,7750,873443,7170375660,00,0.00,N,2,140,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,8260,8370,8500,7760,550663,4510534910,00,0.00,N,5,-110,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,8370,8420,8670,8280,538965,4546765960,00,0.00,N,2,90,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8280,7890,8520,7880,342331,2851661960,00,0.00,N,2,360,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,7920,8890,8890,7750,725153,5937170260,00,0.00,N,5,-970,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,8890,8820,9100,8740,480567,4287130160,00,0.00,N,2,90,
|
|
|
|
|
20241028,8800,8400,8930,8400,630416,5487316240,00,0.00,N,2,390,
|
|
|
|
|
20241021,8410,8980,8980,8390,612657,5276624670,00,0.00,N,5,-480,
|
|
|
|
|
20241014,8890,9550,9570,8890,2103805,19446700070,00,0.00,N,5,-680,
|
|
|
|
|
20241007,9570,9140,10320,9140,2700598,26465693660,00,0.00,N,2,630,
|
|
|
|
|
20240930,8940,9090,9550,8890,1017202,9391201310,00,0.00,N,5,-110,
|
|
|
|
|
20240923,9050,8510,9190,8300,1407157,12482053370,00,0.00,N,2,550,
|
|
|
|
|
20240919,8500,8190,8550,8090,298598,2495301240,00,0.00,N,2,340,
|
|
|
|
|
20240909,8160,7930,8220,7860,566840,4556567740,00,0.00,N,2,100,
|
|
|
|
|
20240902,8060,8300,8640,8000,982293,8144096220,00,0.00,N,5,-200,
|
|
|
|
|
20240826,8260,8700,8860,8260,1371097,11597991660,00,0.00,N,5,-440,
|
|
|
|
|
20240819,8700,8650,8790,8390,1025379,8761869190,00,0.00,N,2,130,
|
|
|
|
|
20240812,8570,8680,8720,8470,423931,3641501040,00,0.00,N,5,-30,
|
|
|
|
|
20240805,8600,8850,8900,7900,1196130,10019121770,00,0.00,N,5,-300,
|
|
|
|
|
20240729,8900,9100,9200,8870,933107,8423396330,00,0.00,N,5,-200,
|
|
|
|
|
20240722,9100,9410,9430,8700,960750,8675902200,00,0.00,N,5,-350,
|
|
|
|
|
20240715,9450,9710,9940,9410,1020870,9903082260,00,0.00,N,5,-220,
|
|
|
|
|
20240708,9670,9490,9770,9380,524752,5034962960,00,0.00,N,2,210,
|
|
|
|
|
20240701,9460,9760,9780,9320,651099,6195055120,00,0.00,N,5,-310,
|
|
|
|
|
20240624,9770,10200,10320,9650,1075522,10691341980,00,0.00,N,5,-480,
|
|
|
|
|
20240617,10250,10130,10310,9920,963617,9684221130,00,0.00,N,2,50,
|
|
|
|
|
20240610,10200,10470,10480,9930,1538273,15538149450,00,0.00,N,5,-290,
|
|
|
|
|
20240603,10490,10550,11190,10450,996093,10720404930,00,0.00,N,2,40,
|
|
|
|
|
20240527,10450,10510,10850,10260,1030438,10885871480,00,0.00,N,5,-20,
|
|
|
|
|
20240520,10470,10940,11110,10440,1185383,12804792750,00,0.00,N,5,-480,
|
|
|
|
|
20240513,10950,11000,11320,10870,885704,9782634870,00,0.00,N,5,-90,
|
|
|
|
|
20240507,11040,11420,11610,11010,760068,8552952150,00,0.00,N,5,-310,
|
|
|
|
|
20240429,11350,11250,12220,11130,831085,9679709260,00,0.00,N,2,70,
|
|
|
|
|
20240422,11280,11020,11940,10960,772914,8840165010,00,0.00,N,2,300,
|
|
|
|
|
20240415,10980,11070,11620,10670,1241358,13754928020,00,0.00,N,5,-230,
|
|
|
|
|
20240408,11210,11250,11360,11000,363665,4052054300,00,0.00,N,5,-40,
|
|
|
|
|
20240401,11250,11240,11590,11050,551212,6198780740,00,0.00,N,5,-10,
|
|
|
|
|
20240325,11260,11590,11680,11240,574455,6596536460,00,0.00,N,5,-320,
|
|
|
|
|
20240318,11580,11460,11680,11240,867339,9914622000,00,0.00,N,2,220,
|
|
|
|
|
20240311,11360,11740,11880,11360,1010337,11662167990,00,0.00,N,5,-370,
|
|
|
|
|
20240304,11730,13010,13100,11460,1124212,13506902960,00,0.00,N,5,-1170,
|
|
|
|
|
20240226,12900,12770,13250,12420,723131,9301315220,00,0.00,N,2,10,
|
|
|
|
|
20240219,12890,12710,13180,12110,1112996,14155878810,00,0.00,N,2,230,
|
|
|
|
|
20240213,12660,12230,12700,11740,963134,11632159820,00,0.00,N,2,360,
|
|
|
|
|
20240205,12300,12000,12980,11730,1430019,17894405680,00,0.00,N,2,230,
|
|
|
|
|
20240129,12070,11680,12420,11290,1895667,22621749080,00,0.00,N,2,390,
|
|
|
|
|
20240122,11680,10500,11970,10160,1143630,12755612550,00,0.00,N,2,1180,
|
|
|
|
|
20240115,10500,11100,11260,10300,579505,6196931030,00,0.00,N,5,-600,
|
|
|
|
|
20240108,11100,11370,11700,10930,877601,9849309860,00,0.00,N,5,-270,
|
|
|
|
|
20240102,11370,12040,12040,11160,928447,10638469150,00,0.00,N,5,-670,
|
|
|
|
|
20231226,12040,13300,13350,11760,1473538,18157450440,00,0.00,N,5,-1170,
|
|
|
|
|
20231218,13210,11980,13530,11860,2242937,28939892980,00,0.00,N,2,1210,
|
|
|
|
|
20231211,12000,11960,12430,11500,1803666,21506023570,00,0.00,N,2,40,
|
|
|
|
|
20231204,11960,11150,12000,10930,1387410,15903829350,00,0.00,N,2,920,
|
|
|
|
|
20231127,11040,11340,11410,10760,896505,9891315900,00,0.00,N,5,-300,
|
|
|
|
|
20231120,11340,10590,11580,10430,1642828,18324806970,00,0.00,N,2,880,
|
|
|
|
|
20231113,10460,10120,10590,9890,868104,8875053900,00,0.00,N,2,480,
|
|
|
|
|
20231106,9980,10380,10690,9960,1341509,13895709080,00,0.00,N,5,-210,
|
|
|
|
|
20231030,10190,10380,11160,9900,1407958,14707942970,00,0.00,N,5,-200,
|
|
|
|
|
20231023,10390,9200,11000,8860,1777398,17935871150,00,0.00,N,2,1050,
|
|
|
|
|
20231016,9340,10060,10350,9150,957593,9316087600,00,0.00,N,5,-750,
|
|
|
|
|
20231010,10090,10060,10470,9690,741675,7477367170,00,0.00,N,2,40,
|
|
|
|
|
20231004,10050,10980,10980,9810,900677,9274659780,00,0.00,N,5,-1080,
|
|
|
|
|
20230925,11130,12000,12250,10710,1134762,12831319900,00,0.00,N,5,-830,
|
|
|
|
|
20230918,11960,11660,12600,11150,3670919,43481478830,00,0.00,N,2,270,
|
|
|
|
|
20230911,11690,11400,11930,10380,4738716,53283744840,00,0.00,N,2,490,
|
|
|
|
|
20230904,11200,9840,11280,9760,4654605,49753287520,00,0.00,N,2,1430,
|
|
|
|
|
20230828,9770,9630,11500,9510,9510849,100949213160,00,0.00,N,2,230,
|
|
|
|
|
20230821,9540,9550,10070,9400,1379392,13337328230,00,0.00,N,5,-160,
|
|
|
|
|
20230814,9700,11770,11920,9520,3393376,36284779300,00,0.00,N,5,-2270,
|
|
|
|
|
20230807,11970,12710,13450,11700,4618973,58095988150,00,0.00,N,5,-1030,
|
|
|
|
|
20230731,13000,12000,14440,11000,20780911,268245746560,00,0.00,N,2,3060,
|
|
|
|
|
20230724,9940,8920,9940,8010,3302333,29800037810,00,0.00,N,2,980,
|
|
|
|
|
20230717,8960,9920,10170,8830,1423122,13314970180,00,0.00,N,5,-960,
|
|
|
|
|
20230710,9920,9930,10200,9420,2371431,23241199300,00,0.00,N,5,-180,
|
|
|
|
|
20230703,10100,10990,11100,9900,2280435,23628284210,00,0.00,N,5,-720,
|
|
|
|
|
20230626,10820,11030,12790,10820,12562296,149062192860,00,0.00,N,5,-380,
|
|
|
|
|
20230619,11200,16090,17930,10860,27880330,426933170170,00,0.00,N,5,-3640,
|
|
|
|
|
20230616,14840,11770,15300,10060,22667871,310283512270,00,0.00,N,2,14840,
|
