2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,9390,11710,12360,9320,10232171,113390669520,00,0.00,N,5,-2030,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,11420,11230,11890,10510,10167940,115104117380,00,0.00,N,2,670,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10750,10990,11940,10030,9285510,102785295040,00,0.00,N,5,-330,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11080,9280,11810,8960,19879896,211732609280,00,0.00,N,2,2330,
|
|
|
|
|
20241028,8750,8850,9460,8750,1940638,17685067180,00,0.00,N,5,-90,
|
|
|
|
|
20241021,8840,9560,10090,8780,11578486,109289806850,00,0.00,N,2,850,
|
|
|
|
|
20241014,7990,8150,8270,7910,727140,5887175860,00,0.00,N,5,-140,
|
|
|
|
|
20241007,8130,8060,8640,7950,892769,7393421970,00,0.00,N,2,120,
|
|
|
|
|
20240930,8010,8260,8360,7840,497044,4012750440,00,0.00,N,5,-230,
|
|
|
|
|
20240923,8240,8130,8360,7720,1256256,10240789100,00,0.00,N,2,110,
|
|
|
|
|
20240919,8130,8030,8290,7860,467127,3771453750,00,0.00,N,2,200,
|
|
|
|
|
20240909,7930,7540,8140,7400,997124,7770780690,00,0.00,N,2,460,
|
|
|
|
|
20240902,7470,8650,8860,7430,1934256,15981270010,00,0.00,N,5,-1200,
|
|
|
|
|
20240826,8670,8730,8880,8290,3057699,26282136590,00,0.00,N,2,50,
|
|
|
|
|
20240819,8620,8200,9100,7900,6110708,51931972740,00,0.00,N,2,370,
|
|
|
|
|
20240812,8250,8250,8450,8010,1115439,9155089210,00,0.00,N,2,50,
|
|
|
|
|
20240805,8200,8560,8970,7210,3631063,29874928860,00,0.00,N,5,-630,
|
|
|
|
|
20240729,8830,9590,9940,8750,3820080,36174441340,00,0.00,N,5,-360,
|
|
|
|
|
20240722,9190,10120,10400,8900,5982383,58310194590,00,0.00,N,5,-1070,
|
|
|
|
|
20240715,10260,9000,10890,8870,26618642,272791215640,00,0.00,N,2,1440,
|
|
|
|
|
20240708,8820,9500,9500,8700,2919506,26442867170,00,0.00,N,5,-700,
|
|
|
|
|
20240701,9520,10160,10900,9290,7862055,79841604920,00,0.00,N,5,-570,
|
|
|
|
|
20240624,10090,10550,11340,10090,16046076,171764836490,00,0.00,N,5,-890,
|
|
|
|
|
20240617,10980,9670,12360,8670,44703691,481156856130,00,0.00,N,2,1310,
|
|
|
|
|
20240610,9670,9650,10930,9430,27324528,273707756860,00,0.00,N,5,-30,
|
|
|
|
|
20240603,9700,7140,10770,7060,52179389,491286604770,00,0.00,N,2,2610,
|
|
|
|
|
20240527,7090,8100,8130,7000,1960545,14450787490,00,0.00,N,5,-1000,
|
|
|
|
|
20240520,8090,7820,8200,7780,889445,7058991230,00,0.00,N,2,280,
|
|
|
|
|
20240513,7810,7960,8330,7800,1856217,14937861890,00,0.00,N,5,-150,
|
|
|
|
|
20240507,7960,7640,8390,7450,3353709,26838258720,00,0.00,N,2,320,
|
|
|
|
|
20240429,7640,7800,7950,7560,892205,6922779990,00,0.00,N,5,-100,
|
|
|
|
|
20240422,7740,7400,7760,7360,1137686,8657600680,00,0.00,N,2,420,
|
|
|
|
|
20240415,7320,7320,8140,7240,3806454,29238333490,00,0.00,N,5,-70,
|
|
|
|
|
20240408,7390,7500,7560,7200,520446,3854219730,00,0.00,N,5,-90,
|
|
|
|
|
20240401,7480,7520,7570,7170,816432,5993712610,00,0.00,N,5,-40,
|
|
|
|
|
20240325,7520,7400,7640,7320,920003,6916298470,00,0.00,N,2,120,
|
|
|
|
|
20240318,7400,7230,7490,7190,838829,6160775200,00,0.00,N,2,90,
|
|
|
|
|
20240311,7310,6950,7680,6760,1163354,8469234410,00,0.00,N,2,390,
|
|
|
|
|
20240304,6920,7100,7270,6900,814306,5797252670,00,0.00,N,5,-110,
|
|
|
|
|
20240226,7030,7250,7330,6960,423113,3002314910,00,0.00,N,5,-220,
|
|
|
|
|
20240219,7250,7560,7780,7150,1401846,10353615820,00,0.00,N,5,-310,
|
|
|
|
|
20240213,7560,7060,7680,6590,1949620,14282574160,00,0.00,N,2,500,
|
|
|
|
|
20240205,7060,7340,7500,6850,616908,4423567230,00,0.00,N,5,-210,
|
|
|
|
|
20240129,7270,6810,7600,6610,2863133,20553382240,00,0.00,N,2,400,
|
|
|
|
|
20240122,6870,6540,7200,6450,851604,5766807890,00,0.00,N,2,340,
|
|
|
|
|
20240115,6530,7060,7060,6440,598195,4032645400,00,0.00,N,5,-510,
|
|
|
|
|
20240108,7040,7220,7320,6930,699673,5011889770,00,0.00,N,5,-170,
|
|
|
|
|
20240102,7210,7190,7310,7050,610228,4382810650,00,0.00,N,2,50,
|
|
|
|
|
20231226,7160,7770,8030,7080,1406658,10517937490,00,0.00,N,5,-570,
|
|
|
|
|
20231218,7730,7720,8040,7620,2778505,21159357665,00,0.00,N,2,50,
|
|
|
|
|
20231211,7680,7990,8080,7530,1062227,8187767460,00,0.00,N,5,-320,
|
|
|
|
|
20231204,8000,8020,8300,7870,877782,7085138570,00,0.00,N,3,0,
|
|
|
|
|
20231127,8000,8280,8280,7900,1229581,9858402340,00,0.00,N,5,-260,
|
|
|
|
|
20231120,8260,8820,9280,7910,2415279,20666003020,00,0.00,N,5,-500,
|
|
|
|
|
20231113,8760,8880,9200,8530,1263144,11114114400,00,0.00,N,5,-120,
|
|
|
|
|
20231106,8880,8960,9100,8650,1283780,11360257290,00,0.00,N,5,-120,
|
|
|
|
|
20231030,9000,9050,9250,8860,1027246,9233475450,00,0.00,N,5,-60,
|
|
|
|
|
20231023,9060,9160,9710,8480,2327988,21207704940,00,0.00,N,2,380,
|
|
|
|
|
20231016,8680,8850,9370,8640,1685290,15177005560,00,0.00,N,5,-180,
|
|
|
|
|
20231010,8860,9030,9330,8600,1745601,15831189520,00,0.00,N,5,-110,
|
|
|
|
|
20231004,8970,9000,9200,8320,2814498,24623594110,00,0.00,N,5,-130,
|
|
|
|
|
20230925,9100,10900,11160,8750,5561695,54391664110,00,0.00,N,5,-1900,
|
|
|
|
|
20230918,11000,9700,13060,9230,25258095,285004928030,00,0.00,N,2,1480,
|
|
|
|
|
20230911,9520,10190,10340,9140,3967822,38229456960,00,0.00,N,5,-580,
|
|
|
|
|
20230904,10100,9760,10650,8950,13339251,132865637500,00,0.00,N,2,280,
|
|
|
|
|
20230828,9820,11100,11440,9800,8380460,90126501690,00,0.00,N,5,-1260,
|
|
|
|
|
20230821,11080,11990,13800,10040,49082465,558520704200,00,0.00,N,2,11080,
|
