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
|
|
|
20241125,6570,6800,7350,4730,1851,10367045,00,0.00,N,5,-260,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,6830,5520,6830,5470,2856,15796730,00,0.00,N,2,1410,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5420,6690,6700,4720,5977,30229485,00,0.00,N,5,-1470,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6890,5620,6970,5100,3305,18648280,00,0.00,N,2,290,
|
|
|
|
|
20241028,6600,7850,8160,5930,1962,13077150,00,0.00,N,5,-1250,
|
|
|
|
|
20241021,7850,5680,8350,4750,1019,6780140,00,0.00,N,2,2895,
|
|
|
|
|
20241014,4955,4995,5560,4200,3683,17450090,00,0.00,N,2,460,
|
|
|
|
|
20241007,4495,4550,5150,4125,4271,18831880,00,0.00,N,5,-335,
|
|
|
|
|
20240930,4830,4350,4830,4015,2485,10463490,00,0.00,N,2,480,
|
|
|
|
|
20240923,4350,4550,4990,3700,1365,5644545,00,0.00,N,5,-200,
|
|
|
|
|
20240919,4550,4800,4800,4080,5477,22591475,00,0.00,N,5,-250,
|
|
|
|
|
20240909,4800,3915,5400,3350,4517,17850510,00,0.00,N,2,885,
|
|
|
|
|
20240902,3915,4000,4500,3480,7800,29556900,00,0.00,N,5,-185,
|
|
|
|
|
20240826,4100,4500,4945,3605,8960,38061850,00,0.00,N,5,-845,
|
|
|
|
|
20240819,4945,5160,5500,3825,2130,10170950,00,0.00,N,2,445,
|
|
|
|
|
20240812,4500,3685,4600,3400,2601,10582630,00,0.00,N,2,815,
|
|
|
|
|
20240805,3685,3010,3685,3000,2952,8968025,00,0.00,N,2,675,
|
|
|
|
|
20240729,3010,2985,3010,2930,7693,23054165,00,0.00,N,2,60,
|
|
|
|
|
20240722,2950,2850,2990,2700,904,2584590,00,0.00,N,2,100,
|
|
|
|
|
20240715,2850,2750,2850,2700,757,2098600,00,0.00,N,2,100,
|
|
|
|
|
20240708,2750,2700,3450,2650,6085,16685275,00,0.00,N,5,-185,
|
|
|
|
|
20240701,2935,3100,3100,2650,16041,43258850,00,0.00,N,5,-15,
|
|
|
|
|
20240624,2950,2900,3035,2700,14806,40855640,00,0.00,N,5,-140,
|
|
|
|
|
20240617,3090,2910,3470,2610,6045,17727000,00,0.00,N,5,-160,
|
|
|
|
|
20240610,3250,3345,4020,2970,14609,44086820,00,0.00,N,2,340,
|
|
|
|
|
20240603,2910,3435,3510,2905,623,1878925,00,0.00,N,5,-335,
|
|
|
|
|
20240527,3245,3000,3565,2730,4212,12244550,00,0.00,N,2,245,
|
|
|
|
|
20240520,3000,3095,3095,2810,1218,3597720,00,0.00,N,5,-115,
|
|
|
|
|
20240513,3115,3085,3150,3060,783,2423975,00,0.00,N,2,25,
|
|
|
|
|
20240507,3090,3990,3990,3000,2446,7524410,00,0.00,N,5,-405,
|
|
|
|
|
20240429,3495,3150,3615,2715,956,3003200,00,0.00,N,2,350,
|
|
|
|
|
20240422,3145,3960,3960,3000,3410,11375505,00,0.00,N,5,-350,
|
|
|
|
|
20240415,3495,3180,3730,2950,10027,31593690,00,0.00,N,2,315,
|
|
|
|
|
20240408,3180,4070,4505,2910,14628,47709205,00,0.00,N,5,-370,
|
|
|
|
|
20240401,3550,3000,3565,2905,10127,31162700,00,0.00,N,2,350,
|
|
|
|
|
20240325,3200,3100,3420,2890,9195,27584095,00,0.00,N,2,115,
|
|
|
|
|
20240318,3085,3045,3100,3045,1995,6171525,00,0.00,N,2,140,
|
|
|
|
|
20240311,2945,3195,3195,2860,3276,9800620,00,0.00,N,5,-155,
|
|
|
|
|
20240304,3100,3420,3420,2850,4999,14684035,00,0.00,N,5,-335,
|
|
|
|
|
20240226,3435,3500,3500,3070,4605,14326575,00,0.00,N,5,-55,
|
|
|
|
|
20240219,3490,3150,4005,3120,10228,33104580,00,0.00,N,2,5,
|
|
|
|
|
20240213,3485,3105,3505,3050,1956,6063620,00,0.00,N,2,385,
|
|
|
|
|
20240205,3100,3240,3240,3050,5762,17825000,00,0.00,N,3,0,
|
|
|
|
|
20240129,3100,3125,3240,3015,9133,28051580,00,0.00,N,5,-100,
|
|
|
|
|
20240122,3200,3015,3275,3015,6081,19467535,00,0.00,N,5,-90,
|
|
|
|
|
20240115,3290,3450,3450,3100,9660,30410085,00,0.00,N,5,-55,
|
|
|
|
|
20240108,3345,3350,3450,3035,3858,12202475,00,0.00,N,5,-5,
|
|
|
|
|
20240102,3350,2900,3575,2670,1656,5288945,00,0.00,N,2,240,
|
|
|
|
|
20231226,3110,3110,3110,3110,629,1956190,00,0.00,N,3,0,
|
|
|
|
|
20231218,3110,3500,3500,3000,1766,5443515,00,0.00,N,5,-190,
|
|
|
|
|
20231211,3300,3000,3440,3000,2021,6370955,00,0.00,N,2,300,
|
|
|
|
|
20231204,3000,3500,3500,3000,7563,23561060,00,0.00,N,5,-200,
|
|
|
|
|
20231127,3200,2800,3895,2800,2077,6512690,00,0.00,N,2,75,
|
|
|
|
|
20231120,3125,3000,3130,2900,5611,16829225,00,0.00,N,2,175,
|
|
|
|
|
20231113,2950,3200,4000,2950,11358,35413985,00,0.00,N,5,-545,
|
|
|
|
|
20231106,3495,3180,3540,2755,5768,18126355,00,0.00,N,2,685,
|
|
|
|
|
20231030,2810,2900,3500,2600,13585,38555180,00,0.00,N,5,-90,
|
|
|
|
|
20231023,2900,3000,3835,2810,36404,111295475,00,0.00,N,5,-415,
|
|
|
|
|
20231016,3315,5710,5710,2990,6758,26389880,00,0.00,N,5,-3395,
|
|
|
|
|
20231013,6710,7890,7890,6710,615,4493410,00,0.00,N,2,6710,
|
