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
|
|
|
20241125,5280,5300,5810,5130,14187993,77311065160,00,0.00,N,2,120,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5160,4800,5630,4650,13111862,68333896695,00,0.00,N,2,555,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,4605,5330,5400,4345,14588843,73778314605,00,0.00,N,5,-675,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5280,4750,5790,4520,12147354,64195040980,00,0.00,N,2,570,
|
|
|
|
|
20241028,4710,5500,5920,4710,11712592,64421314350,00,0.00,N,5,-860,
|
|
|
|
|
20241021,5570,4875,5740,4755,35090865,188617393860,00,0.00,N,2,695,
|
|
|
|
|
20241014,4875,4220,5530,4140,25715507,132350869540,00,0.00,N,2,680,
|
|
|
|
|
20241007,4195,4370,4380,4195,916844,3920155780,00,0.00,N,5,-115,
|
|
|
|
|
20240930,4310,4640,4700,4190,2980293,13192733520,00,0.00,N,5,-230,
|
|
|
|
|
20240923,4540,4210,5010,4110,15323189,71800357680,00,0.00,N,2,330,
|
|
|
|
|
20240919,4210,4320,4520,4090,1022505,4394168045,00,0.00,N,5,-150,
|
|
|
|
|
20240909,4360,4735,4950,4310,7354630,33929972710,00,0.00,N,5,-235,
|
|
|
|
|
20240902,4595,4840,5200,4120,26754207,129654506575,00,0.00,N,5,-210,
|
|
|
|
|
20240826,4805,4070,5280,4065,38513348,186007484330,00,0.00,N,2,660,
|
|
|
|
|
20240819,4145,3685,4870,3530,13043376,58472446975,00,0.00,N,2,465,
|
|
|
|
|
20240812,3680,3600,3820,3545,353937,1299998020,00,0.00,N,2,90,
|
|
|
|
|
20240805,3590,3760,3805,3100,1062785,3687410625,00,0.00,N,5,-265,
|
|
|
|
|
20240729,3855,4055,4285,3845,756745,3080548185,00,0.00,N,5,-200,
|
|
|
|
|
20240722,4055,4560,4740,3960,974214,4101779340,00,0.00,N,5,-325,
|
|
|
|
|
20240715,4380,4585,4610,4115,721849,3181682210,00,0.00,N,5,-210,
|
|
|
|
|
20240708,4590,4665,4790,4580,531905,2484369135,00,0.00,N,5,-70,
|
|
|
|
|
20240701,4660,4795,4850,4615,962463,4547920575,00,0.00,N,5,-135,
|
|
|
|
|
20240624,4795,5150,5650,4765,3300180,17460575675,00,0.00,N,5,-355,
|
|
|
|
|
20240617,5150,4995,6060,4915,7036633,39191606370,00,0.00,N,2,240,
|
|
|
|
|
20240610,4910,4675,5770,4670,7520931,40085095810,00,0.00,N,2,190,
|
|
|
|
|
20240603,4720,4885,4985,4595,563017,2670160130,00,0.00,N,5,-190,
|
|
|
|
|
20240527,4910,5050,5510,4830,2028480,10523136850,00,0.00,N,5,-120,
|
|
|
|
|
20240520,5030,5600,5630,4960,1338596,7054204190,00,0.00,N,5,-570,
|
|
|
|
|
20240513,5600,5610,5920,5500,1684341,9742719260,00,0.00,N,2,10,
|
|
|
|
|
20240507,5590,5650,5700,5500,852263,4773398030,00,0.00,N,5,-40,
|
|
|
|
|
20240429,5630,5850,5960,5610,778588,4465128530,00,0.00,N,5,-140,
|
|
|
|
|
20240422,5770,5450,6090,5450,3555072,20571648220,00,0.00,N,2,310,
|
|
|
|
|
20240415,5460,5810,5990,5350,2059623,11794393370,00,0.00,N,5,-470,
|
|
|
|
|
20240408,5930,6190,6360,5810,2714896,16533078110,00,0.00,N,5,-80,
|
|
|
|
|
20240401,6010,6210,6470,5900,3905150,24212161060,00,0.00,N,5,-160,
|
|
|
|
|
20240325,6170,5860,7140,5820,27740066,183230766120,00,0.00,N,2,310,
|
|
|
|
|
20240318,5860,5690,6530,5470,7293443,44563426000,00,0.00,N,2,170,
|
|
|
|
|
20240311,5690,6050,6100,5680,1375617,8065066930,00,0.00,N,5,-390,
|
|
|
|
|
20240304,6080,6020,6430,5910,2195368,13627115420,00,0.00,N,2,110,
|
|
|
|
|
20240226,5970,6300,6380,5860,1820988,11172578060,00,0.00,N,5,-330,
|
|
|
|
|
20240219,6300,6190,6650,6070,4106996,25911582740,00,0.00,N,2,260,
|
|
|
|
|
20240213,6040,5800,6450,5750,3556581,21815184250,00,0.00,N,2,340,
|
|
|
|
|
20240205,5700,5720,5790,5480,1107095,6244275970,00,0.00,N,5,-40,
|
|
|
|
|
20240129,5740,6560,6650,5400,4774997,28194546650,00,0.00,N,5,-670,
|
|
|
|
|
20240122,6410,6140,6490,5990,3552591,22297737980,00,0.00,N,2,350,
|
|
|
|
|
20240115,6060,6290,6290,5700,3263071,19657949760,00,0.00,N,5,-370,
|
|
|
|
|
20240108,6430,6420,7020,6300,12016070,80778752420,00,0.00,N,2,30,
|
|
|
|
|
20240102,6400,6190,6900,5930,7270261,46721651880,00,0.00,N,2,300,
|
|
|
|
|
20231226,6100,6150,6220,5850,2499174,15022624590,00,0.00,N,5,-110,
|
|
|
|
|
20231218,6210,6710,7130,6190,12320251,82493589130,00,0.00,N,5,-500,
|
|
|
|
|
20231211,6710,5840,8310,5770,84687488,615929669480,00,0.00,N,2,750,
|
|
|
|
|
20231204,5960,5280,6840,5080,54727642,332454443570,00,0.00,N,2,700,
|
|
|
|
|
20231127,5260,5400,5460,5020,6425061,33697477485,00,0.00,N,5,-120,
|
|
|
|
|
20231120,5380,5060,5710,4995,9983474,53205388245,00,0.00,N,2,260,
|
|
|
|
|
20231113,5120,4665,5180,4630,4664330,23091560940,00,0.00,N,2,455,
|
|
|
|
|
20231106,4665,5780,5820,4630,7806283,41761967715,00,0.00,N,5,-1025,
|
|
|
|
|
20231030,5690,5030,5860,5000,15022722,81641448740,00,0.00,N,2,670,
|
|
|
|
|
20231023,5020,4955,6480,4900,51570158,302932711820,00,0.00,N,5,-10,
|
|
|
|
|
20231016,5030,4860,5870,4585,42310403,225128906915,00,0.00,N,3,0,
|
|
|
|
|
20231010,5030,5200,5980,4800,51363716,279043568895,00,0.00,N,2,60,
|
|
|
|
|
20231004,4970,4420,4970,3825,12813925,58937165910,00,0.00,N,2,475,
|
|
|
|
|
20230925,4495,5180,5530,4355,8301078,41140185515,00,0.00,N,5,-745,
|
|
|
|
|
20230918,5240,5100,7190,4850,87867539,545950187065,00,0.00,N,2,160,
|
|
|
|
|
20230911,5080,4670,5300,4235,15143810,74637976540,00,0.00,N,2,395,
|
|
|
|
|
20230904,4685,5070,5480,4635,15320999,78189576565,00,0.00,N,5,-445,
|
|
|
|
|
20230828,5130,4645,7310,4335,60179624,361106525435,00,0.00,N,2,565,
|
|
|
|
|
20230821,4565,3145,5400,3125,31485523,151212595845,00,0.00,N,2,1440,
|
|
|
|
|
20230814,3125,4460,4950,3100,11639274,50901100425,00,0.00,N,5,-1315,
|
|
|
|
|
20230807,4440,3695,4700,3635,21902265,94679877900,00,0.00,N,2,645,
|
|
|
|
|
20230731,3795,3910,4525,3730,4309696,17840291260,00,0.00,N,5,-10,
|
|
|
|
|
20230724,3805,4130,4190,3535,1639032,6288381215,00,0.00,N,5,-360,
|
|
|
|
|
20230717,4165,4565,4590,4150,1210553,5276185640,00,0.00,N,5,-435,
|
|
|
|
|
20230710,4600,4955,5100,4460,3768865,18074542630,00,0.00,N,5,-420,
|
|
|
|
|
20230703,5020,5500,5650,4875,3815766,20191957275,00,0.00,N,5,-560,
|
|
|
|
|
20230626,5580,5800,7590,5490,46695794,311747868000,00,0.00,N,5,-260,
|
|
|
|
|
20230619,5840,5650,6170,5400,7782309,44911067580,00,0.00,N,2,70,
|
|
|
|
|
20230612,5770,5750,5920,5320,4818684,27383205120,00,0.00,N,5,-50,
|
|
|
|
|
20230605,5820,4775,7060,4715,31207302,187613664515,00,0.00,N,2,1010,
|
|
|
|
|
20230530,4810,5150,5390,4285,20758697,100475871595,00,0.00,N,5,-165,
|
|
|
|
|
20230522,4975,4535,5520,4300,40401565,203532166155,00,0.00,N,2,440,
|
|
|
|
|
20230515,4535,3005,5330,2705,66886510,301597827365,00,0.00,N,2,1540,
|
|
|
|
|
20230508,2995,2945,3085,2750,1309698,3837752940,00,0.00,N,2,70,
|
|
|
|
|
20230502,2925,2730,3005,2710,600843,1731776580,00,0.00,N,2,215,
|
|
|
|
|
20230424,2710,3115,3115,2700,1330016,3838550265,00,0.00,N,5,-400,
|
|
|
|
|
20230417,3110,3150,3315,3105,1872549,5962387770,00,0.00,N,5,-20,
|
|
|
|
|
20230410,3130,3480,3670,3095,2874773,9681624205,00,0.00,N,5,-290,
|
|
|
|
|
20230403,3420,3820,3840,3335,2536450,9019308410,00,0.00,N,5,-360,
|
|
|
|
|
20230327,3780,3880,4050,3645,6027638,23045373295,00,0.00,N,5,-60,
|
|
|
|
|
20230320,3840,4030,4165,3645,11714676,45638545365,00,0.00,N,5,-270,
|
|
|
|
|
20230316,4110,4080,4775,3840,20481853,86762116125,00,0.00,N,2,4110,
|
