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
|
|
|
20241125,15800,15770,16530,15610,106603,1717018300,00,0.00,N,2,200,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,15600,16200,16470,14610,138537,2144838240,00,0.00,N,5,-620,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,16220,18760,18760,15830,179083,3042182130,00,0.00,N,5,-2250,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,18470,18100,19340,18100,85664,1600690870,00,0.00,N,2,210,
|
|
|
|
|
20241028,18260,18840,19850,18190,87434,1623338090,00,0.00,N,5,-890,
|
|
|
|
|
20241021,19150,20500,20500,18910,71967,1397119130,00,0.00,N,5,-1350,
|
|
|
|
|
20241014,20500,20800,21450,19870,96265,1967290600,00,0.00,N,5,-500,
|
|
|
|
|
20241007,21000,19220,22750,19220,150559,3143244140,00,0.00,N,2,1620,
|
|
|
|
|
20240930,19380,20150,21050,19040,124368,2439598370,00,0.00,N,5,-1020,
|
|
|
|
|
20240923,20400,18340,20850,17850,270515,5240832880,00,0.00,N,2,1880,
|
|
|
|
|
20240919,18520,19000,19040,18210,65656,1216701290,00,0.00,N,5,-530,
|
|
|
|
|
20240909,19050,17900,19730,17700,145436,2745589820,00,0.00,N,2,890,
|
|
|
|
|
20240902,18160,18140,18900,17510,220233,3988566290,00,0.00,N,2,320,
|
|
|
|
|
20240826,17840,18250,18410,17290,84998,1518049710,00,0.00,N,5,-400,
|
|
|
|
|
20240819,18240,18470,18530,17950,83839,1525380320,00,0.00,N,5,-50,
|
|
|
|
|
20240812,18290,19490,20500,18260,125937,2395245660,00,0.00,N,5,-1370,
|
|
|
|
|
20240805,19660,19700,19830,16100,164825,3050540540,00,0.00,N,5,-40,
|
|
|
|
|
20240729,19700,20300,20800,19560,91946,1841101710,00,0.00,N,5,-600,
|
|
|
|
|
20240722,20300,23000,23100,20000,96376,2033266950,00,0.00,N,5,-2600,
|
|
|
|
|
20240715,22900,21400,22950,21050,74189,1624242700,00,0.00,N,2,1300,
|
|
|
|
|
20240708,21600,22850,22850,21250,75882,1655773000,00,0.00,N,5,-950,
|
|
|
|
|
20240701,22550,22650,22950,21000,190311,4145737200,00,0.00,N,5,-200,
|
|
|
|
|
20240624,22750,22600,23350,22050,80104,1810907200,00,0.00,N,2,150,
|
|
|
|
|
20240617,22600,23750,23850,22200,136283,3093821000,00,0.00,N,5,-800,
|
|
|
|
|
20240610,23400,25300,25300,23150,202652,4901349150,00,0.00,N,5,-2100,
|
|
|
|
|
20240603,25500,27000,27200,25450,154515,4029588550,00,0.00,N,5,-1100,
|
|
|
|
|
20240527,26600,23750,27000,23700,219553,5683969500,00,0.00,N,2,2850,
|
|
|
|
|
20240520,23750,25100,25300,23550,150319,3680393150,00,0.00,N,5,-1100,
|
|
|
|
|
20240513,24850,26900,27200,24650,352597,8999519700,00,0.00,N,5,-1850,
|
|
|
|
|
20240507,26700,23650,26950,23250,333021,8345282750,00,0.00,N,2,3050,
|
|
|
|
|
20240429,23650,21450,24650,21050,277679,6454466700,00,0.00,N,2,2450,
|
|
|
|
|
20240422,21200,19560,22000,19560,178445,3763238810,00,0.00,N,2,1450,
|
|
|
|
|
20240415,19750,20000,20500,19000,404451,7881577010,00,0.00,N,5,-350,
|
|
|
|
|
20240408,20100,21600,21850,20000,204142,4218142250,00,0.00,N,5,-1350,
|
|
|
|
|
20240401,21450,22850,24100,21150,219395,4950195150,00,0.00,N,5,-1200,
|
|
|
|
|
20240325,22650,23350,23550,22300,276479,6291039700,00,0.00,N,5,-700,
|
|
|
|
|
20240318,23350,22150,24150,22000,252039,5882557600,00,0.00,N,2,1300,
|
|
|
|
|
20240311,22050,23050,24650,21900,215028,4960480800,00,0.00,N,5,-1200,
|
|
|
|
|
20240304,23250,24800,25150,22900,223533,5342704650,00,0.00,N,5,-1000,
|
|
|
|
|
20240226,24250,25550,26350,23500,273771,6826718600,00,0.00,N,5,-1650,
|
|
|
|
|
20240219,25900,27600,28500,25500,288225,7688147500,00,0.00,N,5,-1700,
|
|
|
|
|
20240213,27600,28150,28800,25700,396653,10843058700,00,0.00,N,3,0,
|
|
|
|
|
20240205,27600,28000,29600,26850,451132,12705102550,00,0.00,N,5,-500,
|
|
|
|
|
20240129,28100,32600,32600,26500,1041279,30630460900,00,0.00,N,5,-4700,
|
|
|
|
|
20240122,32800,26600,33150,26050,2307995,68599330500,00,0.00,N,2,6500,
|
|
|
|
|
20240115,26300,27500,28450,24300,954403,24914938650,00,0.00,N,5,-1450,
|
|
|
|
|
20240108,27750,25350,28400,24300,1713156,45693008950,00,0.00,N,2,3100,
|
|
|
|
|
20240102,24650,21450,24650,21250,563963,12984405100,00,0.00,N,2,3400,
|
|
|
|
|
20231226,21250,22250,22700,21000,210527,4543078350,00,0.00,N,5,-1000,
|
|
|
|
|
20231218,22250,21000,22500,20650,571801,12186159550,00,0.00,N,2,1150,
|
|
|
|
|
20231211,21100,23200,23200,20850,690601,15189126600,00,0.00,N,5,-2150,
|
|
|
|
|
20231204,23250,23800,24400,20950,1269832,28738720150,00,0.00,N,5,-150,
|
|
|
|
|
20231127,23400,27850,28000,23350,3109808,78532404450,00,0.00,N,5,-4050,
|
|
|
|
|
20231121,27450,30700,35950,25250,17366263,520887697800,00,0.00,N,2,27450,
|
