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
|
|
|
20241125,7750,9090,9770,7660,33330900,294956355660,00,0.00,N,5,-1280,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,9030,8290,9450,7700,79816398,686158707230,00,0.00,N,2,840,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8190,6150,8190,5590,62096560,405762297140,00,0.00,N,2,2050,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,6140,4730,6430,4485,87949413,498088466680,00,0.00,N,2,1165,
|
|
|
|
|
20241028,4975,5960,6480,4755,38833707,224546210685,00,0.00,N,5,-1075,
|
|
|
|
|
20241021,6050,5320,6230,5120,79308687,454143987490,00,0.00,N,2,500,
|
|
|
|
|
20241014,5550,4600,5550,4370,59903412,294159557500,00,0.00,N,2,1125,
|
|
|
|
|
20241007,4425,3910,4570,3910,13106330,57013346200,00,0.00,N,2,575,
|
|
|
|
|
20240930,3850,4090,4120,3850,1764281,7008039640,00,0.00,N,5,-320,
|
|
|
|
|
20240923,4170,4240,4620,4065,15347085,66916151870,00,0.00,N,5,-105,
|
|
|
|
|
20240919,4275,3945,4330,3835,5020003,20912896280,00,0.00,N,2,290,
|
|
|
|
|
20240909,3985,4140,4795,3910,23970303,105496817435,00,0.00,N,5,-230,
|
|
|
|
|
20240902,4215,4320,4740,3840,19650683,87109902815,00,0.00,N,5,-130,
|
|
|
|
|
20240826,4345,4615,4760,4305,20012446,91146034625,00,0.00,N,5,-445,
|
|
|
|
|
20240819,4790,3705,5110,3600,89428542,413730651060,00,0.00,N,2,1070,
|
|
|
|
|
20240812,3720,3850,3890,3550,6009610,22404357625,00,0.00,N,5,-205,
|
|
|
|
|
20240805,3925,3540,4295,2950,35362051,135027773835,00,0.00,N,2,245,
|
|
|
|
|
20240729,3680,4285,4700,3640,35477475,154764327705,00,0.00,N,5,-820,
|
|
|
|
|
20240722,4500,4125,4925,4070,101685117,462634926560,00,0.00,N,2,375,
|
|
|
|
|
20240715,4125,3205,4470,3085,131421855,508664457380,00,0.00,N,2,1210,
|
|
|
|
|
20240708,2915,2870,3030,2640,21487366,60976910935,00,0.00,N,5,-60,
|
|
|
|
|
20240701,2975,2390,3165,2230,50863287,148008860790,00,0.00,N,2,790,
|
|
|
|
|
20240624,2185,2245,2255,2125,295736,648002745,00,0.00,N,5,-90,
|
|
|
|
|
20240617,2275,2415,2445,2240,456521,1063079930,00,0.00,N,5,-165,
|
|
|
|
|
20240610,2440,2475,2600,2420,758260,1886990860,00,0.00,N,5,-70,
|
|
|
|
|
20240603,2510,2435,2515,2400,364642,897590370,00,0.00,N,2,80,
|
|
|
|
|
20240527,2430,2455,2665,2405,1117186,2835288795,00,0.00,N,5,-25,
|
|
|
|
|
20240520,2455,2510,2540,2370,664808,1620366135,00,0.00,N,5,-55,
|
|
|
|
|
20240513,2510,2555,2565,2470,238958,601009190,00,0.00,N,5,-50,
|
|
|
|
|
20240507,2560,2610,2640,2550,269429,699130885,00,0.00,N,5,-50,
|
|
|
|
|
20240429,2610,2475,2700,2475,698478,1823472460,00,0.00,N,2,115,
|
|
|
|
|
20240422,2495,2465,2525,2400,402774,995370395,00,0.00,N,2,55,
|
|
|
|
|
20240415,2440,2500,2590,2395,736146,1826565150,00,0.00,N,5,-60,
|
|
|
|
|
20240408,2500,2770,2775,2485,731000,1903707545,00,0.00,N,5,-270,
|
|
|
|
|
20240401,2770,2785,2895,2670,1131293,3193639470,00,0.00,N,5,-15,
|
|
|
|
|
20240325,2785,2890,2895,2745,894620,2496062440,00,0.00,N,5,-95,
|
|
|
|
|
20240318,2880,2985,3015,2850,1305899,3805292715,00,0.00,N,5,-140,
|
|
|
|
|
20240311,3020,2780,3445,2760,8266294,25922605645,00,0.00,N,2,220,
|
|
|
|
|
20240304,2800,2930,3010,2740,1109788,3162856895,00,0.00,N,5,-130,
|
|
|
|
|
20240226,2930,3105,3165,2890,1390015,4175686645,00,0.00,N,5,-140,
|
|
|
|
|
20240219,3070,3395,3455,3025,2243854,7189140820,00,0.00,N,5,-325,
|
|
|
|
|
20240213,3395,3365,3600,3265,6022139,20434066240,00,0.00,N,2,145,
|
|
|
|
|
20240205,3250,3335,3515,3145,2279404,7583469135,00,0.00,N,5,-85,
|
|
|
|
|
20240129,3335,3325,3705,3020,10716883,37179570140,00,0.00,N,2,240,
|
|
|
|
|
20240122,3095,3240,3310,2900,2051835,6371478305,00,0.00,N,5,-100,
|
|
|
|
|
20240115,3195,3420,3495,3025,2449484,7851643835,00,0.00,N,5,-225,
|
|
|
|
|
20240108,3420,3885,3940,3380,6272749,22683700365,00,0.00,N,5,-425,
|
|
|
|
|
20240102,3845,4245,4340,3650,22982089,91982866030,00,0.00,N,5,-245,
|
|
|
|
|
20231226,4090,2810,4430,2810,84096786,328830323285,00,0.00,N,2,1280,
|
|
|
|
|
20231218,2810,2915,3015,2795,2654104,7765107255,00,0.00,N,5,-90,
|
|
|
|
|
20231211,2900,3300,3405,2755,4399581,13403016300,00,0.00,N,5,-460,
|
|
|
|
|
20231204,3360,3185,3695,2770,19141162,64249056745,00,0.00,N,2,175,
|
|
|
|
|
20231127,3185,4270,4345,3185,10099652,37496301135,00,0.00,N,5,-1100,
|
|
|
|
|
20231120,4285,4810,5710,4240,51052735,253567477240,00,0.00,N,5,-585,
|
|
|
|
|
20231113,4870,3300,6150,2575,283584213,1302130338675,00,0.00,N,2,4870,
|
