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
|
|
|
20250407,14220,14020,14650,12900,854515,11792140130,00,0.00,N,5,-320,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,14540,12880,14600,12500,1047018,14424031735,00,0.00,N,2,1400,
|
|
|
|
|
20250324,13140,13850,14690,13080,964007,13395192370,00,0.00,N,5,-810,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,13950,14860,14980,13950,1018575,14733071305,00,0.00,N,5,-930,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,14880,14610,14960,13810,1197201,17405493470,00,0.00,N,2,220,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,14660,14600,15480,14110,1350744,20099570355,00,0.00,N,5,-210,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,14870,14700,16400,14400,4828324,75072582270,00,0.00,N,5,-10,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,14880,14900,16030,14210,7239610,110141051610,00,0.00,N,2,350,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,14530,11790,15450,11500,12989594,180826660880,00,0.00,N,2,2700,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,11830,12070,12300,11590,1153100,13689820590,00,0.00,N,5,-590,
|
|
|
|
|
20250131,12420,12460,12610,12330,152255,1896205930,00,0.00,N,5,-250,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,12670,13310,13760,12640,1223033,16089178570,00,0.00,N,5,-600,
|
|
|
|
|
20250113,13270,13100,13900,12540,1472667,19336035480,00,0.00,N,5,-50,
|
|
|
|
|
20250106,13320,12870,14150,12710,1751846,23234691560,00,0.00,N,2,480,
|
|
|
|
|
20241230,12840,11630,12990,11620,543899,6778483610,00,0.00,N,2,1010,
|
|
|
|
|
20241223,11830,12860,12960,11780,637699,7904766780,00,0.00,N,5,-920,
|
|
|
|
|
20241216,12750,13900,14070,12710,875205,11696290280,00,0.00,N,5,-660,
|
|
|
|
|
20241209,13410,12100,13510,11650,1416727,17742449000,00,0.00,N,2,910,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,12500,13110,14740,12220,2534186,34152510510,00,0.00,N,5,-610,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,13110,13700,14340,13110,1246456,17136556090,00,0.00,N,5,-460,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,13570,14010,15980,13440,5344713,77900286570,00,0.00,N,2,750,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,12820,15070,15120,12310,1979361,26722181780,00,0.00,N,5,-1850,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,14670,15840,16990,14220,4431972,70073617690,00,0.00,N,5,-880,
|
|
|
|
|
20241028,15550,14940,17400,14940,5530511,90456449250,00,0.00,N,2,610,
|
|
|
|
|
20241021,14940,16000,16180,14900,1717587,26526466590,00,0.00,N,5,-1060,
|
|
|
|
|
20241014,16000,16570,17950,15880,1966532,33358251280,00,0.00,N,5,-570,
|
|
|
|
|
20241007,16570,17270,17400,16550,1458081,24894705620,00,0.00,N,5,-690,
|
|
|
|
|
20240930,17260,17900,19480,17150,3778763,68301084360,00,0.00,N,5,-800,
|
|
|
|
|
20240923,18060,18560,19250,17990,5670665,105352302100,00,0.00,N,5,-500,
|
|
|
|
|
20240919,18560,19210,19990,18400,4457549,85335266130,00,0.00,N,5,-480,
|
|
|
|
|
20240909,19040,14010,20850,13810,19675067,368470308830,00,0.00,N,2,4690,
|
|
|
|
|
20240902,14350,16760,17100,14350,1470541,23108800070,00,0.00,N,5,-2400,
|
|
|
|
|
20240826,16750,17630,18190,16280,1321445,22715321630,00,0.00,N,5,-730,
|
|
|
|
|
20240819,17480,18150,19700,17050,2811800,50516733630,00,0.00,N,2,21,
|
|
|
|
|
20240812,17459,15709,18043,14809,6120577,103204565130,00,0.00,N,2,1825,
|
|
|
|
|
20240805,15634,13109,17001,10667,9873196,143008856780,00,0.00,N,2,2058,
|
|
|
|
|
20240729,13576,14776,15226,13526,2235781,32320707240,00,0.00,N,5,-1200,
|
|
|
|
|
20240722,14776,17043,17043,14734,3282918,51430588160,00,0.00,N,5,-2183,
|
|
|
|
|
20240715,16959,18918,19543,16151,6155559,108732129860,00,0.00,N,5,-2167,
|
|
|
|
|
20240708,19126,16618,21002,16334,21399962,410665819690,00,0.00,N,2,2608,
|
|
|
|
|
20240701,16518,17001,17585,14901,11189458,182751365420,00,0.00,N,5,-983,
|
|
|
|
|
20240624,17501,18585,18626,16959,3669938,64209980200,00,0.00,N,5,-1417,
|
|
|
|
|
20240617,18918,18460,20001,17835,7737492,147427879300,00,0.00,N,2,167,
|
|
|
|
|
20240610,18751,20001,21127,18501,7517038,149287195750,00,0.00,N,5,-1292,
|
|
|
|
|
20240603,20043,21668,22335,19293,12738774,263393127550,00,0.00,N,5,-1875,
|
|
|
|
|
20240527,21918,25127,25794,21710,37489645,878647501650,00,0.00,N,5,-1709,
|
|
|
|
|
20240520,23627,18376,27585,17376,60669027,1417465718238,00,0.00,N,2,4542,
|
|
|
|
|
20240513,19085,14476,21668,14026,37706477,719054102640,00,0.00,N,2,4784,
|
|
|
|
|
20240507,14301,15284,16034,13876,4401802,65679806750,00,0.00,N,5,-742,
|
|
|
|
|
20240429,15043,17126,17710,14818,4783878,78103542730,00,0.00,N,5,-2291,
|
|
|
|
|
20240422,17334,19793,22085,16959,13068890,255986158850,00,0.00,N,5,-2459,
|
|
|
|
|
20240415,19793,16334,20251,16051,12829560,234200257170,00,0.00,N,2,2834,
|
|
|
|
|
20240408,16959,21252,22043,16001,17568602,323615113620,00,0.00,N,5,-5126,
|
|
|
|
|
20240401,22085,12967,24335,12509,101060204,1905093033010,00,0.00,N,2,11384,
|
|
|
|
|
20240329,10701,8234,10701,8234,541423,5663564040,00,0.00,N,3,0,
|
