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
|
|
|
20250407,12970,12600,13190,12100,36372,459670235,00,0.00,N,2,120,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,12850,13570,13670,12600,43530,565703235,00,0.00,N,5,-720,
|
|
|
|
|
20250324,13570,14150,14310,13480,38015,526178845,00,0.00,N,5,-580,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,14150,14350,14600,14070,29751,423803990,00,0.00,N,5,-260,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,14410,14470,14600,13800,16710,239754820,00,0.00,N,5,-80,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,14490,14650,14720,14350,20352,295523235,00,0.00,N,5,-160,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,14650,14930,15070,14590,30041,446744000,00,0.00,N,5,-280,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,14930,14690,15100,14530,34399,508617130,00,0.00,N,2,340,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,14590,14830,14880,14540,31211,457829330,00,0.00,N,5,-240,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,14830,14710,15350,14520,38961,575695410,00,0.00,N,5,-260,
|
|
|
|
|
20250131,15090,15360,15360,14950,12938,196105140,00,0.00,N,5,-270,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,15360,15570,15710,15360,20841,323639620,00,0.00,N,5,-190,
|
|
|
|
|
20250113,15550,15430,15720,15300,26992,417714530,00,0.00,N,2,40,
|
|
|
|
|
20250106,15510,15700,15770,15210,21812,338623380,00,0.00,N,2,50,
|
|
|
|
|
20241230,15460,15310,15760,15250,15539,239756150,00,0.00,N,5,-170,
|
|
|
|
|
20241223,15630,15930,16000,15410,27672,434719070,00,0.00,N,5,-300,
|
|
|
|
|
20241216,15930,15940,16030,15600,24580,389148840,00,0.00,N,2,80,
|
|
|
|
|
20241209,15850,15300,15860,14700,48206,731441470,00,0.00,N,2,370,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,15480,16100,16310,15010,42400,665241610,00,0.00,N,5,-600,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,16080,16280,16380,16000,28514,460203430,00,0.00,N,5,-10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,16090,15600,16680,15600,58038,944525780,00,0.00,N,2,300,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,15790,16660,16770,15630,87753,1403867160,00,0.00,N,5,-870,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,16660,16790,17150,16650,86513,1459158320,00,0.00,N,5,-130,
|
|
|
|
|
20241028,16790,17100,20500,16780,1385815,26193678190,00,0.00,N,5,-300,
|
|
|
|
|
20241021,17090,16900,17900,16400,187809,3200557960,00,0.00,N,2,190,
|
|
|
|
|
20241014,16900,17170,17470,16900,85660,1468294550,00,0.00,N,5,-400,
|
|
|
|
|
20241007,17300,17380,17550,17110,40004,691994060,00,0.00,N,5,-80,
|
|
|
|
|
20240930,17380,17000,17690,16820,67852,1171670950,00,0.00,N,2,280,
|
|
|
|
|
20240923,17100,17420,17600,16820,115489,1987445410,00,0.00,N,5,-520,
|
|
|
|
|
20240919,17620,18520,19700,17410,380164,7058921290,00,0.00,N,5,-260,
|
|
|
|
|
20240909,17880,15770,19580,15770,1292231,24200373840,00,0.00,N,2,1890,
|
|
|
|
|
20240902,15990,16740,16980,15960,40064,661649360,00,0.00,N,5,-920,
|
|
|
|
|
20240826,16910,17060,17150,16420,31975,538873830,00,0.00,N,5,-240,
|
|
|
|
|
20240819,17150,17130,17400,16820,42150,718429790,00,0.00,N,2,20,
|
|
|
|
|
20240812,17130,17030,17520,17030,35786,616543850,00,0.00,N,5,-160,
|
|
|
|
|
20240805,17290,17570,17670,15320,97998,1643780970,00,0.00,N,5,-710,
|
|
|
|
|
20240729,18000,18120,18670,17870,49019,890144580,00,0.00,N,5,-120,
|
|
|
|
|
20240722,18120,18270,19250,17770,49656,896772500,00,0.00,N,5,-360,
|
|
|
|
|
20240715,18480,18620,19330,18200,70047,1315418060,00,0.00,N,5,-170,
|
|
|
|
|
20240708,18650,19260,19400,18440,137991,2610461450,00,0.00,N,5,-990,
|
|
|
|
|
20240701,19640,19520,20200,19090,243765,4776901950,00,0.00,N,2,140,
|
|
|
|
|
20240624,19500,17920,23400,17680,3022400,65522728680,00,0.00,N,2,1490,
|
|
|
|
|
20240617,18010,18680,18910,17590,92703,1670297010,00,0.00,N,5,-700,
|
|
|
|
|
20240610,18710,19020,19200,18510,89332,1684616580,00,0.00,N,5,-390,
|
|
|
|
|
20240603,19100,19270,19750,18150,146720,2795540500,00,0.00,N,5,-120,
|
|
|
|
|
20240527,19220,23500,23550,19140,439184,9302842000,00,0.00,N,5,-4280,
|
|
|
|
|
20240520,23500,22600,25000,22050,1716887,40477193850,00,0.00,N,2,1000,
|
|
|
|
|
20240513,22500,22100,24850,19990,3965196,91468668520,00,0.00,N,5,-50,
|
|
|
|
|
20240507,22550,16450,25200,16300,3909542,86293775790,00,0.00,N,2,6100,
|
|
|
|
|
20240429,16450,16230,16530,16200,29912,491186750,00,0.00,N,2,80,
|
|
|
|
|
20240422,16370,16150,16490,16130,40078,651307630,00,0.00,N,2,220,
|
|
|
|
|
20240415,16150,16670,16670,15900,50170,809385240,00,0.00,N,5,-530,
|
|
|
|
|
20240408,16680,17350,17520,16600,42917,725159560,00,0.00,N,5,-670,
|
|
|
|
|
20240401,17350,17910,18060,17260,71876,1273775390,00,0.00,N,5,-610,
|
|
|
|
|
20240325,17960,18070,18160,17880,61459,1106321890,00,0.00,N,5,-160,
|
|
|
|
|
20240318,18120,18120,18460,18030,50300,914446350,00,0.00,N,3,0,
|
|
|
|
|
20240311,18120,18070,18300,17990,44297,800693720,00,0.00,N,2,20,
|
|
|
|
|
20240304,18100,18800,18800,18000,43939,801542420,00,0.00,N,5,-400,
|
|
|
|
|
20240226,18500,19220,19220,18500,44112,826769880,00,0.00,N,5,-720,
|
|
|
|
|
20240219,19220,19840,20350,19220,80068,1580544420,00,0.00,N,5,-360,
|
|
|
|
|
20240213,19580,19100,19600,18770,43881,845190450,00,0.00,N,2,550,
|
|
|
|
|
20240205,19030,18800,19280,18410,57716,1086847000,00,0.00,N,2,170,
|
|
|
|
|
20240129,18860,18710,19650,18420,89344,1683113060,00,0.00,N,3,0,
|
|
|
|
|
20240122,18860,18870,19030,18380,63227,1178096900,00,0.00,N,5,-160,
|
|
|
|
|
20240115,19020,20750,20750,18810,90804,1766168480,00,0.00,N,5,-1730,
|
|
|
|
|
20240108,20750,21300,21800,20650,75260,1577546950,00,0.00,N,5,-150,
|
|
|
|
|
20240102,20900,21250,21500,20650,49895,1048669600,00,0.00,N,5,-350,
|
|
|
|
|
20231226,21250,20850,21250,20350,51487,1068173350,00,0.00,N,2,400,
|
|
|
|
|
20231218,20850,20850,21450,20550,101924,2142190650,00,0.00,N,2,50,
|
|
|
|
|
20231211,20800,21600,22850,20550,162942,3495879250,00,0.00,N,5,-850,
|
|
|
|
|
20231204,21650,21750,22450,20800,147472,3162405950,00,0.00,N,5,-350,
|
|
|
|
|
20231127,22000,24850,24850,21850,263203,6082239350,00,0.00,N,5,-2850,
|
|
|
|
|
20231120,24850,25200,25400,23350,473421,11540654350,00,0.00,N,5,-800,
|
|
|
|
|
20231113,25650,27850,31400,25350,5000496,145592948800,00,0.00,N,5,-100,
|
|
|
|
|
20231106,25750,20250,30300,19510,3167440,87980222940,00,0.00,N,2,5950,
|
|
|
|
|
20231030,19800,18620,19940,18300,114394,2170385680,00,0.00,N,2,1050,
|
|
|
|
|
20231023,18750,20100,21000,18710,187983,3691800010,00,0.00,N,5,-1750,
|
|
|
|
|
20231016,20500,22500,24800,20150,369211,8392755900,00,0.00,N,5,-2000,
|
|
|
|
|
20231010,22500,22550,23400,21600,111047,2508397650,00,0.00,N,5,-250,
|
|
|
|
|
20231004,22750,23300,24350,21350,178234,4019156950,00,0.00,N,5,-750,
|
|
|
|
|
20230925,23500,25000,25000,22100,162095,3791774650,00,0.00,N,5,-1200,
|
|
|
|
|
20230918,24700,27650,27650,23800,392771,10109327400,00,0.00,N,5,-3000,
|
|
|
|
|
20230911,27700,28850,30850,26100,1164411,32823669450,00,0.00,N,5,-1050,
|
|
|
|
|
20230904,28750,29350,31500,28450,620849,18503147250,00,0.00,N,5,-950,
|
|
|
|
|
20230828,29700,28950,36900,28350,2815482,93776476100,00,0.00,N,2,1000,
|
|
|
|
|
20230821,28700,33150,35950,28650,1530622,48602537650,00,0.00,N,5,-5300,
|
|
|
|
|
20230814,34000,40100,41400,33400,1452297,52633919350,00,0.00,N,5,-7000,
|
|
|
|
|
20230807,41000,52900,55600,39750,5021282,240067281500,00,0.00,N,5,-14000,
|
|
|
|
|
20230731,55000,34000,74100,32500,9987049,542344848000,00,0.00,N,2,25000,
|
|
|
|
|
20230728,30000,42400,53700,29700,2897986,103937343200,00,0.00,N,2,30000,
|
