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
|
|
|
20241125,3720,3605,3795,3605,188954,701228750,00,0.00,N,2,15,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3705,3650,3780,3615,129197,476409205,00,0.00,N,5,-15,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3720,3885,4030,3600,405608,1525040960,00,0.00,N,5,-160,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3880,3855,3945,3805,105688,410202880,00,0.00,N,2,25,
|
|
|
|
|
20241028,3855,3830,4060,3810,148019,574732660,00,0.00,N,2,15,
|
|
|
|
|
20241021,3840,4000,4395,3840,1145874,4701524680,00,0.00,N,5,-160,
|
|
|
|
|
20241014,4000,3915,4030,3890,103403,411525200,00,0.00,N,2,60,
|
|
|
|
|
20241007,3940,4070,4090,3840,226017,890118695,00,0.00,N,5,-125,
|
|
|
|
|
20240930,4065,4140,4140,4005,95417,385851365,00,0.00,N,5,-75,
|
|
|
|
|
20240923,4140,4125,4245,4055,128340,528634105,00,0.00,N,2,15,
|
|
|
|
|
20240919,4125,4065,4130,4030,89364,365200235,00,0.00,N,2,55,
|
|
|
|
|
20240909,4070,3785,4100,3725,238293,935653025,00,0.00,N,2,270,
|
|
|
|
|
20240902,3800,4070,4070,3645,204747,797464325,00,0.00,N,5,-260,
|
|
|
|
|
20240826,4060,4230,4290,3950,277713,1139343230,00,0.00,N,5,-170,
|
|
|
|
|
20240819,4230,4255,4820,3970,1288775,5662616095,00,0.00,N,5,-45,
|
|
|
|
|
20240812,4275,4080,4350,4080,191010,801219205,00,0.00,N,2,200,
|
|
|
|
|
20240805,4075,4365,4440,3705,668463,2704692955,00,0.00,N,5,-440,
|
|
|
|
|
20240729,4515,4615,4745,4470,338594,1565067615,00,0.00,N,5,-120,
|
|
|
|
|
20240722,4635,4635,4780,4495,527819,2442274395,00,0.00,N,5,-55,
|
|
|
|
|
20240715,4690,4615,5190,4475,2114200,10035593895,00,0.00,N,2,75,
|
|
|
|
|
20240708,4615,4430,4730,4355,513018,2335950500,00,0.00,N,2,255,
|
|
|
|
|
20240701,4360,4425,5210,4320,2787263,13011328390,00,0.00,N,5,-105,
|
|
|
|
|
20240624,4465,4460,4570,4410,324004,1447752105,00,0.00,N,5,-65,
|
|
|
|
|
20240617,4530,4645,4720,4445,497003,2281473555,00,0.00,N,5,-155,
|
|
|
|
|
20240610,4685,4710,4895,4650,723161,3459072595,00,0.00,N,5,-25,
|
|
|
|
|
20240603,4710,4925,5070,4655,832126,4029141400,00,0.00,N,5,-220,
|
|
|
|
|
20240527,4930,6120,6900,4850,14610786,89385014225,00,0.00,N,5,-1280,
|
|
|
|
|
20240520,6210,5440,6700,5390,8906110,53477635420,00,0.00,N,2,730,
|
|
|
|
|
20240513,5480,6040,6230,5290,8047758,46475132330,00,0.00,N,5,-610,
|
|
|
|
|
20240507,6090,4260,7930,4200,11646517,79854808140,00,0.00,N,2,1835,
|
|
|
|
|
20240429,4255,4130,4350,4130,109946,464140425,00,0.00,N,2,80,
|
|
|
|
|
20240422,4175,4200,4390,4105,224757,952926230,00,0.00,N,2,20,
|
|
|
|
|
20240415,4155,4050,4345,4010,329383,1368618235,00,0.00,N,5,-60,
|
|
|
|
|
20240408,4215,4210,4225,4010,113749,469378435,00,0.00,N,5,-35,
|
|
|
|
|
20240401,4250,4150,4350,4145,148641,632955335,00,0.00,N,2,85,
|
|
|
|
|
20240325,4165,4300,4370,4150,186340,790746490,00,0.00,N,5,-140,
|
|
|
|
|
20240318,4305,4375,4850,4190,2237405,10105248010,00,0.00,N,2,25,
|
|
|
|
|
20240311,4280,4130,4390,4130,130275,550189295,00,0.00,N,2,165,
|
|
|
|
|
20240304,4115,4385,4415,4055,206370,872371005,00,0.00,N,5,-225,
|
|
|
|
|
20240226,4340,4280,4375,4180,201041,861178085,00,0.00,N,2,50,
|
|
|
|
|
20240219,4290,4520,4570,4285,328577,1453099650,00,0.00,N,5,-230,
|
|
|
|
|
20240213,4520,4460,4570,4330,293918,1314926885,00,0.00,N,2,65,
|
|
|
|
|
20240205,4455,4625,4685,4365,301802,1354390165,00,0.00,N,5,-225,
|
|
|
|
|
20240129,4680,4685,4815,4500,769173,3603707510,00,0.00,N,3,0,
|
|
|
|
|
20240122,4680,4790,4960,4525,1222571,5768394985,00,0.00,N,5,-100,
|
|
|
|
|
20240115,4780,4745,5770,4505,8964888,47413482085,00,0.00,N,2,95,
|
|
|
|
|
20240108,4685,4605,5450,4545,3481809,17548046690,00,0.00,N,2,125,
|
|
|
|
|
20240102,4560,4645,4690,4460,259889,1189232520,00,0.00,N,5,-95,
|
|
|
|
|
20231226,4655,4580,4680,4420,333624,1521574625,00,0.00,N,2,95,
|
|
|
|
|
20231218,4560,4480,4750,4355,603091,2746633865,00,0.00,N,2,85,
|
|
|
|
|
20231211,4475,4510,4950,4435,849782,3940538550,00,0.00,N,2,40,
|
|
|
|
|
20231204,4435,4515,4690,4365,366303,1657105250,00,0.00,N,5,-105,
|
|
|
|
|
20231127,4540,4675,4850,4495,995745,4668250715,00,0.00,N,5,-130,
|
|
|
|
|
20231120,4670,4330,5510,4330,11991764,60504974570,00,0.00,N,2,310,
|
|
|
|
|
20231113,4360,4310,4640,4155,553257,2446996625,00,0.00,N,2,55,
|
|
|
|
|
20231106,4305,4380,4400,4215,238036,1026043940,00,0.00,N,2,40,
|
|
|
|
|
20231030,4265,4000,4600,3970,749582,3244695420,00,0.00,N,2,185,
|
|
|
|
|
20231023,4080,4000,4250,3915,244373,996299940,00,0.00,N,5,-10,
|
|
|
|
|
20231016,4090,4335,4410,3940,379587,1587562775,00,0.00,N,5,-250,
|
|
|
|
|
20231010,4340,4400,4620,4250,696603,3110149950,00,0.00,N,5,-30,
|
|
|
|
|
20231004,4370,4340,4550,4090,515214,2215030910,00,0.00,N,5,-25,
|
|
|
|
|
20230925,4395,4350,4480,4110,797759,3435956035,00,0.00,N,2,165,
|
|
|
|
|
20230918,4230,3900,4880,3780,3928363,17427323615,00,0.00,N,2,335,
|
|
|
|
|
20230911,3895,3875,4030,3760,177136,689860595,00,0.00,N,5,-10,
|
|
|
|
|
20230904,3905,3905,4125,3845,200737,797205095,00,0.00,N,5,-25,
|
|
|
|
|
20230828,3930,3860,3980,3780,240380,935064545,00,0.00,N,2,75,
|
|
|
|
|
20230821,3855,3910,4000,3715,214561,819694880,00,0.00,N,5,-55,
|
|
|
|
|
20230814,3910,4130,4200,3895,163661,657394950,00,0.00,N,5,-260,
|
|
|
|
|
20230807,4170,4195,4215,4005,117051,481457635,00,0.00,N,5,-25,
|
|
|
|
|
20230731,4195,4045,4295,3950,288344,1190925145,00,0.00,N,2,110,
|
|
|
|
|
20230724,4085,4500,4520,3875,647328,2706571465,00,0.00,N,5,-450,
|
|
|
|
|
20230717,4535,5210,5780,4490,3497015,18515353250,00,0.00,N,5,-675,
|
|
|
|
|
20230710,5210,4710,5550,4530,6046472,31459531940,00,0.00,N,2,495,
|
|
|
|
|
20230703,4715,4730,5500,4300,2188976,10805879880,00,0.00,N,2,5,
|
|
|
|
|
20230626,4710,4990,5140,4640,352766,1721697875,00,0.00,N,5,-310,
|
|
|
|
|
20230619,5020,5450,5450,5010,309139,1608083250,00,0.00,N,5,-400,
|
|
|
|
|
20230612,5420,5440,6090,5350,809253,4591319200,00,0.00,N,5,-100,
|
|
|
|
|
20230605,5520,5270,5670,5270,282693,1562516120,00,0.00,N,2,220,
|
|
|
|
|
20230530,5300,5520,5560,5250,215310,1154962640,00,0.00,N,5,-210,
|
|
|
|
|
20230522,5510,5530,5880,5420,399310,2264504200,00,0.00,N,5,-20,
|
|
|
|
|
20230515,5530,5580,5680,5180,342507,1859638810,00,0.00,N,5,-50,
|
|
|
|
|
20230508,5580,5820,6100,5560,666625,3850668320,00,0.00,N,5,-320,
|
|
|
|
|
20230502,5900,5620,6150,5560,909205,5365994740,00,0.00,N,2,280,
|
|
|
|
|
20230424,5620,5790,5920,5400,1584314,9002091960,00,0.00,N,5,-90,
|
|
|
|
|
20230417,5710,6810,6890,5700,1736159,10960368300,00,0.00,N,5,-1060,
|
|
|
|
|
20230410,6770,6910,7250,6310,3907802,26713723890,00,0.00,N,5,-340,
|
|
|
|
|
20230403,7110,7820,8780,6900,12055611,96213371640,00,0.00,N,5,-810,
|
|
|
|
|
20230329,7920,6500,10400,6110,46990583,400258714950,00,0.00,N,2,7920,
|
