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
|
|
|
20241125,4940,5120,5530,4920,184589,956427605,00,0.00,N,5,-120,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5060,5080,5490,4950,190109,983005470,00,0.00,N,5,-80,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5140,6270,7000,5000,2185888,13769459240,00,0.00,N,5,-1130,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6270,6210,6630,5950,184089,1159326910,00,0.00,N,2,60,
|
|
|
|
|
20241028,6210,6150,6900,6150,271139,1758256150,00,0.00,N,2,10,
|
|
|
|
|
20241021,6200,6850,6900,6110,193576,1255582110,00,0.00,N,5,-590,
|
|
|
|
|
20241014,6790,7320,7490,6790,171148,1212312160,00,0.00,N,5,-550,
|
|
|
|
|
20241007,7340,7460,7990,7330,160558,1234807860,00,0.00,N,5,-110,
|
|
|
|
|
20240930,7450,7840,8000,7410,90170,687758920,00,0.00,N,5,-460,
|
|
|
|
|
20240923,7910,7160,8050,7160,499154,3873896700,00,0.00,N,2,680,
|
|
|
|
|
20240919,7230,7370,7500,7090,88406,642517000,00,0.00,N,5,-70,
|
|
|
|
|
20240909,7300,7200,7720,7050,383132,2784634350,00,0.00,N,5,-50,
|
|
|
|
|
20240902,7350,8510,9530,7320,2434987,21406565530,00,0.00,N,5,-1170,
|
|
|
|
|
20240826,8520,7290,9270,7000,5750062,49625343160,00,0.00,N,2,1270,
|
|
|
|
|
20240819,7250,7730,7730,7040,244231,1792547000,00,0.00,N,5,-480,
|
|
|
|
|
20240812,7730,7540,8030,7510,212559,1653099170,00,0.00,N,2,190,
|
|
|
|
|
20240805,7540,8560,8650,6960,434318,3310354560,00,0.00,N,5,-1110,
|
|
|
|
|
20240729,8650,9060,9720,8650,299270,2713977290,00,0.00,N,5,-390,
|
|
|
|
|
20240722,9040,9830,9830,8820,316821,2921258010,00,0.00,N,5,-820,
|
|
|
|
|
20240715,9860,10530,10950,9340,1192017,12245999340,00,0.00,N,5,-690,
|
|
|
|
|
20240708,10550,11720,13300,10500,8946124,108926970920,00,0.00,N,5,-1780,
|
|
|
|
|
20240701,12330,8900,12470,8510,15975360,181225628050,00,0.00,N,2,3410,
|
|
|
|
|
20240624,8920,8920,11470,8510,4515479,45978253810,00,0.00,N,5,-60,
|
|
|
|
|
20240617,8980,9490,9580,8960,173639,1601472740,00,0.00,N,5,-510,
|
|
|
|
|
20240610,9490,9830,10410,9490,386655,3856612500,00,0.00,N,5,-340,
|
|
|
|
|
20240603,9830,9000,10320,9000,481291,4657460720,00,0.00,N,2,770,
|
|
|
|
|
20240527,9060,9390,9620,8880,271213,2487490000,00,0.00,N,5,-320,
|
|
|
|
|
20240520,9380,10140,10250,9350,277281,2716114750,00,0.00,N,5,-770,
|
|
|
|
|
20240513,10150,10650,10750,10150,197876,2057603490,00,0.00,N,5,-500,
|
|
|
|
|
20240507,10650,11160,11320,10570,164202,1797074170,00,0.00,N,5,-500,
|
|
|
|
|
20240429,11150,10500,11370,10480,321509,3498467820,00,0.00,N,2,700,
|
|
|
|
|
20240422,10450,10040,11150,10040,288208,3054368390,00,0.00,N,2,410,
|
|
|
|
|
20240415,10040,10720,10720,9840,303609,3114773140,00,0.00,N,5,-770,
|
|
|
|
|
20240408,10810,11320,11470,10540,439132,4800155820,00,0.00,N,5,-570,
|
|
|
|
|
20240401,11380,13900,14030,10830,1083698,13386160250,00,0.00,N,5,-2390,
|
|
|
|
|
20240325,13770,12960,13870,12250,1116988,14627113700,00,0.00,N,2,810,
|
|
|
|
|
20240318,12960,13640,13960,12460,546385,7331250530,00,0.00,N,5,-660,
|
|
|
|
|
20240311,13620,14440,14690,13400,1129823,15863172260,00,0.00,N,5,-820,
|
|
|
|
|
20240304,14440,16860,17280,14320,1487466,23688048710,00,0.00,N,5,-2420,
|
|
|
|
|
20240226,16860,15990,18300,15650,1182874,20052407720,00,0.00,N,2,310,
|
|
|
|
|
20240219,16550,11840,19580,11610,14047521,236395507220,00,0.00,N,2,4790,
|
|
|
|
|
20240213,11760,10470,13340,10360,2499471,31091397670,00,0.00,N,2,1290,
|
|
|
|
|
20240205,10470,10180,10660,10080,172316,1785113140,00,0.00,N,2,90,
|
|
|
|
|
20240129,10380,11320,11430,10160,269371,2856157420,00,0.00,N,5,-940,
|
|
|
|
|
20240122,11320,11550,11880,10900,193022,2199201370,00,0.00,N,5,-210,
|
|
|
|
|
20240115,11530,12670,12900,11400,252005,3051152060,00,0.00,N,5,-1070,
|
|
|
|
|
20240108,12600,13690,13690,12520,301712,3933137270,00,0.00,N,5,-850,
|
|
|
|
|
20240102,13450,12800,13690,12650,350947,4641003620,00,0.00,N,2,960,
|
|
|
|
|
20231226,12490,12680,12870,12100,129341,1602058130,00,0.00,N,5,-190,
|
|
|
|
|
20231218,12680,12890,13270,12570,295626,3797011700,00,0.00,N,2,60,
|
|
|
|
|
20231211,12620,13610,13730,12600,308760,4017952820,00,0.00,N,5,-990,
|
|
|
|
|
20231204,13610,13930,14170,13000,277911,3756686110,00,0.00,N,5,-320,
|
|
|
|
|
20231127,13930,16230,16580,13860,1159201,17625852380,00,0.00,N,5,-1180,
|
|
|
|
|
20231120,15110,13320,15110,13250,1165003,16549829860,00,0.00,N,2,1630,
|
|
|
|
|
20231113,13480,14740,14880,13100,1406041,19593352430,00,0.00,N,5,-1160,
|
|
|
|
|
20231106,14640,20000,23400,14540,9838044,202363493130,00,0.00,N,5,-5030,
|
|
|
|
|
20231102,19670,24550,25450,19500,8139690,182330952770,00,0.00,N,2,19670,
|
