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
|
|
|
20250331,4000,3960,4090,3700,63165,246623882,00,0.00,N,5,-65,
|
|
|
|
|
20250324,4065,4160,4330,3995,55040,229627022,00,0.00,N,5,-160,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,4225,4305,4350,4120,58398,247258398,00,0.00,N,5,-80,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,4305,4500,4945,4180,152112,677912073,00,0.00,N,5,-165,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,4470,4345,4560,4160,90048,392538318,00,0.00,N,2,125,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,4345,4535,4755,4320,132167,593641440,00,0.00,N,5,-225,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,4570,4265,4670,4205,231743,1016930245,00,0.00,N,2,300,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,4270,4560,4625,4240,84686,371950265,00,0.00,N,5,-290,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,4560,4585,4690,4475,61157,278364015,00,0.00,N,5,-50,
|
|
|
|
|
20250131,4610,4700,4790,4610,7994,37285590,00,0.00,N,5,-135,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,4745,4960,5050,4585,57134,272332845,00,0.00,N,5,-205,
|
|
|
|
|
20250113,4950,5310,5320,4860,67247,340563715,00,0.00,N,5,-380,
|
|
|
|
|
20250106,5330,5570,5990,5170,213747,1205745740,00,0.00,N,5,-200,
|
|
|
|
|
20241230,5530,5220,5750,4940,105333,563697440,00,0.00,N,2,430,
|
|
|
|
|
20241223,5100,4620,5470,4540,185268,932605045,00,0.00,N,2,435,
|
|
|
|
|
20241216,4665,4750,5510,4435,248434,1246151715,00,0.00,N,5,-120,
|
|
|
|
|
20241209,4785,4300,4800,4050,84215,374904135,00,0.00,N,2,330,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,4455,4970,5000,4300,124035,580140425,00,0.00,N,5,-515,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,4970,4970,5190,4900,68185,340320070,00,0.00,N,3,0,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,4970,5290,5400,4900,84243,429466990,00,0.00,N,5,-270,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5240,6300,6310,5000,122570,679952200,00,0.00,N,5,-1070,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6310,6380,6820,6150,67615,434820990,00,0.00,N,5,-70,
|
|
|
|
|
20241028,6380,6620,6730,6300,49829,324360790,00,0.00,N,5,-240,
|
|
|
|
|
20241021,6620,7050,7190,6530,94403,638554310,00,0.00,N,5,-430,
|
|
|
|
|
20241014,7050,7440,7540,7030,74787,542915710,00,0.00,N,5,-370,
|
|
|
|
|
20241007,7420,7620,7700,7320,55994,421563540,00,0.00,N,5,-260,
|
|
|
|
|
20240930,7680,7730,8060,7350,38883,294934270,00,0.00,N,5,-40,
|
|
|
|
|
20240923,7720,7380,8370,7240,182295,1400679140,00,0.00,N,2,340,
|
|
|
|
|
20240919,7380,7410,7520,7160,21636,158485770,00,0.00,N,5,-30,
|
|
|
|
|
20240909,7410,7000,7550,6980,62127,452096070,00,0.00,N,2,310,
|
|
|
|
|
20240902,7100,7670,9130,7080,954723,7960802430,00,0.00,N,5,-570,
|
|
|
|
|
20240826,7670,7800,7800,7420,106578,804930410,00,0.00,N,5,-130,
|
|
|
|
|
20240819,7800,8680,8680,7500,163938,1311440200,00,0.00,N,5,-880,
|
|
|
|
|
20240812,8680,8600,9080,8450,94615,818172510,00,0.00,N,2,80,
|
|
|
|
|
20240805,8600,8660,8770,7520,347616,2889788400,00,0.00,N,5,-360,
|
|
|
|
|
20240729,8960,10150,10420,8930,508384,4930872100,00,0.00,N,5,-1280,
|
|
|
|
|
20240722,10240,9920,14100,9700,4900604,59034188670,00,0.00,N,2,560,
|
|
|
|
|
20240715,9680,10520,10860,9460,235056,2368141370,00,0.00,N,5,-930,
|
|
|
|
|
20240708,10610,10990,11720,10600,330020,3656024600,00,0.00,N,5,-140,
|
|
|
|
|
20240701,10750,11150,11630,10550,428068,4738782020,00,0.00,N,5,-480,
|
|
|
|
|
20240624,11230,11280,12720,9950,2403235,28252120910,00,0.00,N,5,-10,
|
|
|
|
|
20240617,11240,11220,12600,10750,909043,10572918160,00,0.00,N,2,20,
|
|
|
|
|
20240610,11220,12100,12570,11090,475665,5620564650,00,0.00,N,5,-750,
|
|
|
|
|
20240603,11970,13550,14170,11890,733445,9270338570,00,0.00,N,5,-1520,
|
|
|
|
|
20240527,13490,16880,16880,13140,2500896,37480751880,00,0.00,N,5,-3030,
|
|
|
|
|
20240520,16520,15910,17600,15840,2460186,41128967640,00,0.00,N,2,350,
|
|
|
|
|
20240513,16170,15790,18700,14980,17359063,288069007730,00,0.00,N,2,50,
|
|
|
|
|
20240507,16120,12150,16120,11480,8108961,113411865340,00,0.00,N,2,3770,
|
|
|
|
|
20240429,12350,10040,12840,9810,2328551,27554099210,00,0.00,N,2,2350,
|
|
|
|
|
20240422,10000,8980,10930,8800,976257,9717005990,00,0.00,N,2,930,
|
|
|
|
|
20240415,9070,8600,9400,8110,219061,1915248830,00,0.00,N,2,320,
|
|
|
|
|
20240408,8750,9650,9670,8700,115019,1035020170,00,0.00,N,5,-890,
|
|
|
|
|
20240401,9640,9950,10190,9500,93000,917568160,00,0.00,N,5,-310,
|
|
|
|
|
20240325,9950,9990,10330,9850,101433,1014466780,00,0.00,N,5,-30,
|
|
|
|
|
20240318,9980,10460,10600,9840,157135,1588934650,00,0.00,N,5,-480,
|
|
|
|
|
20240311,10460,10650,10980,10350,92945,983634540,00,0.00,N,5,-440,
|
|
|
|
|
20240304,10900,11160,11180,10420,196041,2098836430,00,0.00,N,5,-270,
|
|
|
|
|
20240226,11170,11180,12200,10980,279436,3237487690,00,0.00,N,2,170,
|
|
|
|
|
20240219,11000,11450,11660,10960,165571,1850492840,00,0.00,N,5,-450,
|
|
|
|
|
20240213,11450,11070,12430,10880,292877,3436823110,00,0.00,N,2,410,
|
|
|
|
|
20240205,11040,11830,11830,11020,144801,1637750570,00,0.00,N,5,-760,
|
|
|
|
|
20240129,11800,13660,13740,11400,487460,6226106250,00,0.00,N,5,-1990,
|
|
|
|
|
20240122,13790,12080,14400,12010,1053725,14166752870,00,0.00,N,2,1640,
|
|
|
|
|
20240115,12150,12240,12680,11280,187622,2242024010,00,0.00,N,5,-50,
|
|
|
|
|
20240108,12200,11930,12810,11900,220996,2735131670,00,0.00,N,2,270,
|
|
|
|
|
20240102,11930,11490,12100,11400,109802,1292059000,00,0.00,N,2,420,
|
|
|
|
|
20231226,11510,11850,11850,11200,90371,1030989110,00,0.00,N,5,-320,
|
|
|
|
|
20231218,11830,11770,11990,11570,111020,1305330890,00,0.00,N,2,60,
|
|
|
|
|
20231211,11770,12440,12440,11700,136302,1638041430,00,0.00,N,5,-570,
|
|
|
|
|
20231204,12340,12570,12710,11340,331389,3973348170,00,0.00,N,5,-240,
|
|
|
|
|
20231127,12580,12700,13520,12420,313422,4047879820,00,0.00,N,5,-120,
|
|
|
|
|
20231120,12700,11560,13300,11500,366721,4620780110,00,0.00,N,2,1140,
|
|
|
|
|
20231113,11560,12560,14010,11480,932184,11984608790,00,0.00,N,5,-990,
|
|
|
|
|
20231106,12550,12830,13120,12300,158709,2032392710,00,0.00,N,5,-250,
|
|
|
|
|
20231030,12800,12580,13070,12060,214536,2699636930,00,0.00,N,3,0,
|
|
|
|
|
20231023,12800,13490,14010,12450,171978,2261635470,00,0.00,N,5,-910,
|
|
|
|
|
20231016,13710,15090,15240,13460,166663,2402055100,00,0.00,N,5,-1390,
|
|
|
|
|
20231010,15100,15240,15480,14600,109752,1666492770,00,0.00,N,5,-130,
|
|
|
|
|
20231004,15230,15980,15980,14460,153341,2312142400,00,0.00,N,5,-600,
|
|
|
|
|
20230925,15830,16710,16840,15260,177203,2823857070,00,0.00,N,5,-1170,
|
|
|
|
|
20230918,17000,19220,19410,16460,524907,9387554740,00,0.00,N,5,-2380,
|
|
|
|
|
20230911,19380,20200,21600,19350,878852,17730180400,00,0.00,N,5,-720,
|
|
|
|
|
20230904,20100,20200,22450,20100,1980308,41834555150,00,0.00,N,5,-400,
|
|
|
|
|
20230828,20500,20250,23150,19710,3418560,72311208670,00,0.00,N,2,250,
|
|
|
|
|
20230821,20250,19440,27500,19080,11068614,258371552350,00,0.00,N,2,640,
|
|
|
|
|
20230814,19610,19450,24500,19030,6091488,131864393780,00,0.00,N,2,330,
|
|
|
|
|
20230807,19280,20900,24350,18820,8219177,174946914550,00,0.00,N,5,-1870,
|
|
|
|
|
20230803,21150,26350,27150,20850,6320009,150093843950,00,0.00,N,2,21150,
|
