2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,6770,6540,7300,6220,69289,470191490,00,0.00,N,2,110,
|
|
|
|
|
20250324,6660,6840,7290,6090,65498,419710485,00,0.00,N,5,-210,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,6870,7320,7630,6780,78114,551904795,00,0.00,N,5,-440,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,7310,7080,7620,6610,78318,559828560,00,0.00,N,2,230,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,7080,8000,8000,6900,57276,421228375,00,0.00,N,5,-920,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,8000,7080,8550,7080,456542,3541400630,00,0.00,N,2,730,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,7270,5490,7740,5170,509589,3483413800,00,0.00,N,2,1770,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,5500,5420,5700,5010,95383,496718220,00,0.00,N,2,110,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,5390,6150,6160,5380,110727,618859930,00,0.00,N,5,-810,
|
|
|
|
|
20250131,6200,6240,6310,6050,18655,115217950,00,0.00,N,5,-40,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,6240,6380,6800,5950,186310,1190085390,00,0.00,N,2,10,
|
|
|
|
|
20250113,6230,5470,6530,5380,153743,905472500,00,0.00,N,2,680,
|
|
|
|
|
20250106,5550,5210,6900,5210,599008,3667414820,00,0.00,N,2,360,
|
|
|
|
|
20241230,5190,4990,5400,4710,30805,158599770,00,0.00,N,2,480,
|
|
|
|
|
20241223,4710,5130,5340,4595,54153,265314170,00,0.00,N,5,-420,
|
|
|
|
|
20241216,5130,5350,5990,5100,44202,236411130,00,0.00,N,5,-220,
|
|
|
|
|
20241209,5350,4955,5500,4445,79203,389184610,00,0.00,N,2,395,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4955,5680,6040,4800,68025,364525110,00,0.00,N,5,-935,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,5890,5610,6180,5610,93075,550040900,00,0.00,N,2,280,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5610,5010,5980,4940,166717,919079845,00,0.00,N,2,570,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5040,6270,6270,4650,149784,800986300,00,0.00,N,5,-1290,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6330,6410,7980,6100,222536,1542805110,00,0.00,N,5,-50,
|
|
|
|
|
20241028,6380,6220,6900,6040,111862,726655440,00,0.00,N,2,280,
|
|
|
|
|
20241021,6100,7370,7520,5950,172850,1140204740,00,0.00,N,5,-1410,
|
|
|
|
|
20241014,7510,8040,8310,7510,52940,417631640,00,0.00,N,5,-530,
|
|
|
|
|
20241007,8040,8340,8670,8000,80523,664211050,00,0.00,N,5,-240,
|
|
|
|
|
20240930,8280,8360,8590,8110,41351,344481990,00,0.00,N,5,-80,
|
|
|
|
|
20240923,8360,8670,9900,8000,293130,2592639140,00,0.00,N,5,-70,
|
|
|
|
|
20240919,8430,8650,8670,8340,13951,117968710,00,0.00,N,5,-160,
|
|
|
|
|
20240909,8590,8680,8980,8210,47296,405246620,00,0.00,N,5,-90,
|
|
|
|
|
20240902,8680,9350,9640,8550,120168,1091679620,00,0.00,N,5,-470,
|
|
|
|
|
20240826,9150,9520,9690,8820,113296,1046634450,00,0.00,N,5,-490,
|
|
|
|
|
20240819,9640,8800,11140,8450,1016050,10329568620,00,0.00,N,2,840,
|
|
|
|
|
20240812,8800,8190,9080,8190,67013,577318200,00,0.00,N,2,630,
|
|
|
|
|
20240805,8170,9790,9790,7410,160666,1353916880,00,0.00,N,5,-1620,
|
|
|
|
|
20240729,9790,10040,10640,9350,177637,1747131540,00,0.00,N,2,30,
|
|
|
|
|
20240722,9760,10310,10370,9710,108704,1083555600,00,0.00,N,5,-550,
|
|
|
|
|
20240715,10310,11300,11330,10090,177157,1878813370,00,0.00,N,5,-860,
|
|
|
|
|
20240708,11170,11250,12050,11120,268267,3113237480,00,0.00,N,2,160,
|
|
|
|
|
20240701,11010,12330,13400,11000,462990,5579856710,00,0.00,N,5,-1160,
|
|
|
|
|
20240624,12170,15210,15210,10990,1242834,15834845650,00,0.00,N,5,-2350,
|
|
|
|
|
20240617,14520,14230,15600,14000,898902,13441088260,00,0.00,N,2,310,
|
|
|
|
|
20240610,14210,12700,14830,12660,620878,8614996580,00,0.00,N,2,1530,
|
|
|
|
|
20240603,12680,14370,14790,12500,438090,5813094660,00,0.00,N,5,-1660,
|
|
|
|
|
20240527,14340,15330,15390,13700,836757,12194607110,00,0.00,N,5,-1060,
|
|
|
|
|
20240520,15400,13590,16500,13520,3774949,57942768010,00,0.00,N,2,1720,
|
|
|
|
|
20240513,13680,13570,14200,12120,1597519,21244557100,00,0.00,N,2,280,
|
|
|
|
|
20240507,13400,15000,16550,13320,6281032,94781498400,00,0.00,N,5,-1250,
|
|
|
|
|
20240429,14650,11840,16300,11100,9499930,135191262150,00,0.00,N,2,2810,
|
|
|
|
|
20240422,11840,10020,13460,9910,4239902,52385267380,00,0.00,N,2,1740,
|
|
|
|
|
20240415,10100,10380,10950,9400,265134,2651646880,00,0.00,N,5,-290,
|
|
|
|
|
20240408,10390,10990,10990,10000,197911,2057080240,00,0.00,N,5,-610,
|
|
|
|
|
20240401,11000,11890,12100,10320,252750,2867131130,00,0.00,N,5,-830,
|
|
|
|
|
20240325,11830,13150,13150,11650,294592,3584069070,00,0.00,N,5,-1320,
|
|
|
|
|
20240318,13150,13970,14030,13150,933654,11944586590,00,0.00,N,5,-780,
|
|
|
|
|
20240311,13930,14300,14860,13910,109875,1560222580,00,0.00,N,5,-400,
|
|
|
|
|
20240304,14330,14700,15150,14150,139568,2041808840,00,0.00,N,5,-370,
|
|
|
|
|
20240226,14700,16090,16300,14500,294734,4524873040,00,0.00,N,5,-1230,
|
|
|
|
|
20240219,15930,15610,16230,15200,276808,4385158120,00,0.00,N,2,220,
|
|
|
|
|
20240213,15710,14850,16620,14700,417574,6578094580,00,0.00,N,2,890,
|
|
|
|
|
20240205,14820,14910,15100,14010,119336,1733002130,00,0.00,N,2,170,
|
|
|
|
|
20240129,14650,15270,15500,13590,390424,5699677110,00,0.00,N,5,-540,
|
|
|
|
|
20240122,15190,17050,17050,15160,715667,11591238420,00,0.00,N,5,-1810,
|
|
|
|
|
20240115,17000,17880,19980,16020,4205445,78116642490,00,0.00,N,5,-1080,
|
|
|
|
|
20240108,18080,16950,19630,16640,2434760,44857210630,00,0.00,N,2,1240,
|
|
|
|
|
20240102,16840,18040,18430,16550,699265,12177755900,00,0.00,N,5,-1630,
|
|
|
|
|
20231226,18470,16850,20150,16010,2589700,48771685070,00,0.00,N,2,1730,
|
|
|
|
|
20231218,16740,17280,19090,16720,934096,16701750590,00,0.00,N,5,-540,
|
|
|
|
|
20231211,17280,22150,22150,16970,1405993,27596140940,00,0.00,N,5,-4470,
|
|
|
|
|
20231204,21750,28000,28150,20750,7929794,189492706800,00,0.00,N,5,-8650,
|
|
|
|
|
20231201,30400,56900,59500,28300,11171009,504342730850,00,0.00,N,2,30400,
|
