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
|
|
|
20241125,13900,14410,15880,13420,1693969,24437860660,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,14000,15120,18820,13500,6816411,109187505990,00,0.00,N,2,820,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,13180,14700,16600,12780,2424796,35675282750,00,0.00,N,5,-1490,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,14670,15950,16700,14220,1397800,21458339920,00,0.00,N,5,-1230,
|
|
|
|
|
20241028,15900,17820,18570,15700,1512961,25858535590,00,0.00,N,5,-2260,
|
|
|
|
|
20241021,18160,21100,21250,18160,1982255,39288605420,00,0.00,N,5,-2940,
|
|
|
|
|
20241014,21100,23000,24450,19610,7761929,172471757200,00,0.00,N,5,-1500,
|
|
|
|
|
20241007,22600,20800,22600,19900,5721106,122866297890,00,0.00,N,2,2250,
|
|
|
|
|
20240930,20350,19600,20600,19300,1653259,33017970170,00,0.00,N,2,300,
|
|
|
|
|
20240923,20050,21900,22200,19900,4928663,103798917250,00,0.00,N,5,-1750,
|
|
|
|
|
20240919,21800,24200,24450,20900,4509042,102236517900,00,0.00,N,5,-2300,
|
|
|
|
|
20240909,24100,13700,25400,13680,24735550,493115735960,00,0.00,N,2,10160,
|
|
|
|
|
20240902,13940,15800,19850,13940,9755253,168790209710,00,0.00,N,5,-1610,
|
|
|
|
|
20240826,15550,15940,17500,14700,2099739,33599498870,00,0.00,N,5,-100,
|
|
|
|
|
20240819,15650,14200,15650,13970,1099861,16332672010,00,0.00,N,2,860,
|
|
|
|
|
20240812,14790,14200,15420,13810,1122654,16445008160,00,0.00,N,2,820,
|
|
|
|
|
20240805,13970,14440,15360,11980,1803177,24685313420,00,0.00,N,5,-470,
|
|
|
|
|
20240729,14440,17840,17840,14030,1702544,26766725790,00,0.00,N,5,-3410,
|
|
|
|
|
20240722,17850,17220,20800,16260,6496025,121474191690,00,0.00,N,2,860,
|
|
|
|
|
20240715,16990,18600,18870,15010,4913069,83272804280,00,0.00,N,5,-1170,
|
|
|
|
|
20240708,18160,15410,19750,14990,8949417,158221365550,00,0.00,N,2,3050,
|
|
|
|
|
20240701,15110,11300,16960,11250,17469995,263149828690,00,0.00,N,2,4070,
|
|
|
|
|
20240624,11040,10320,11980,10070,1150734,12839083100,00,0.00,N,2,750,
|
|
|
|
|
20240617,10290,10560,11300,9450,1305470,13143321570,00,0.00,N,5,-410,
|
|
|
|
|
20240610,10700,12840,13350,10510,1572765,19331935510,00,0.00,N,5,-2210,
|
|
|
|
|
20240603,12910,9960,13390,9950,3208624,39264004960,00,0.00,N,2,2850,
|
|
|
|
|
20240527,10060,9820,10530,9490,300135,3024958080,00,0.00,N,2,240,
|
|
|
|
|
20240520,9820,10320,12200,9820,964013,10523513980,00,0.00,N,5,-580,
|
|
|
|
|
20240513,10400,10480,10700,9910,154022,1593401420,00,0.00,N,5,-80,
|
|
|
|
|
20240507,10480,10510,10800,10310,179366,1875095570,00,0.00,N,2,110,
|
|
|
|
|
20240429,10370,10330,11110,10250,210543,2222358020,00,0.00,N,2,50,
|
|
|
|
|
20240422,10320,10300,11200,10150,247436,2619715480,00,0.00,N,2,230,
|
|
|
|
|
20240415,10090,10010,10930,9400,356440,3572082900,00,0.00,N,5,-260,
|
|
|
|
|
20240408,10350,11250,11510,10220,194787,2065832730,00,0.00,N,5,-510,
|
|
|
|
|
20240401,10860,11970,12120,10850,404739,4634925840,00,0.00,N,5,-1110,
|
|
|
|
|
20240325,11970,12600,12910,11650,428592,5266226720,00,0.00,N,5,-660,
|
|
|
|
|
20240318,12630,12850,13040,12120,428241,5341129050,00,0.00,N,5,-220,
|
|
|
|
|
20240311,12850,13740,14310,12620,890172,12138559450,00,0.00,N,5,-740,
|
|
|
|
|
20240304,13590,12850,13900,12370,762901,9976733250,00,0.00,N,2,740,
|
|
|
|
|
20240226,12850,13200,14920,12680,1445241,19718801320,00,0.00,N,5,-270,
|
|
|
|
|
20240219,13120,13020,13600,12180,741723,9579642140,00,0.00,N,2,100,
|
|
|
|
|
20240213,13020,12020,13800,11890,796359,10509084680,00,0.00,N,2,1000,
|
|
|
|
|
20240205,12020,11850,12590,11500,421747,5026648690,00,0.00,N,2,320,
|
|
|
|
|
20240129,11700,12880,13990,11540,887157,11284971670,00,0.00,N,5,-1190,
|
|
|
|
|
20240122,12890,13810,13810,12590,587840,7736762440,00,0.00,N,5,-910,
|
|
|
|
|
20240115,13800,15260,15350,13450,824922,11814009400,00,0.00,N,5,-1600,
|
|
|
|
|
20240108,15400,16330,16660,15200,2081455,32978441180,00,0.00,N,5,-1350,
|
|
|
|
|
20240102,16750,17900,21400,16610,8302652,156518057930,00,0.00,N,5,-650,
|
|
|
|
|
20231226,17400,15600,17470,14520,2344563,37956083620,00,0.00,N,2,2110,
|
|
|
|
|
20231218,15290,12760,15950,12600,2760008,40147965780,00,0.00,N,2,2780,
|
|
|
|
|
20231211,12510,13460,13700,12060,852656,10861660090,00,0.00,N,5,-1100,
|
|
|
|
|
20231204,13610,14500,14670,13290,1214769,16949258810,00,0.00,N,5,-810,
|
|
|
|
|
20231127,14420,16100,16150,14160,1871588,27801725960,00,0.00,N,5,-1940,
|
|
|
|
|
20231120,16360,14270,17420,13540,11901760,183171289280,00,0.00,N,2,3940,
|
|
|
|
|
20231113,12420,13300,13950,11470,1884381,23884639370,00,0.00,N,5,-720,
|
|
|
|
|
20231106,13140,15640,16540,12920,3447815,52521727160,00,0.00,N,5,-2500,
|
|
|
|
|
20231030,15640,14600,16960,13600,2385089,36897783160,00,0.00,N,2,1140,
|
|
|
|
|
20231023,14500,15900,16370,13500,3306939,49136101360,00,0.00,N,5,-2020,
|
|
|
|
|
20231016,16520,21750,23900,16110,6086808,128108643110,00,0.00,N,5,-5880,
|
|
|
|
|
20231010,22400,21200,24350,20100,5441867,122536307200,00,0.00,N,2,1250,
|
|
|
|
|
20231004,21150,20850,21800,18420,1877484,37728627410,00,0.00,N,5,-50,
|
|
|
|
|
20230925,21200,21650,22250,20300,1106149,23306702800,00,0.00,N,5,-550,
|
|
|
|
|
20230918,21750,24400,24700,21500,3672035,84724656650,00,0.00,N,5,-3450,
|
|
|
|
|
20230911,25200,26850,29300,23750,10740636,289354238950,00,0.00,N,5,-1750,
|
|
|
|
|
20230904,26950,22800,32750,21450,16928617,471943354550,00,0.00,N,2,4250,
|
|
|
|
|
20230828,22700,22600,29750,21750,18303782,475369992700,00,0.00,N,3,0,
|
|
|
|
|
20230821,22700,21400,26900,21100,7479798,179414954350,00,0.00,N,2,1000,
|
|
|
|
|
20230814,21700,23000,26150,21050,8457841,198987411550,00,0.00,N,5,-1300,
|
|
|
|
|
20230807,23000,16540,25250,14710,24676889,497632602590,00,0.00,N,2,6090,
|
|
|
|
|
20230731,16910,14900,19900,14620,14499855,249068447420,00,0.00,N,2,1740,
|
|
|
|
|
20230724,15170,13890,16900,12790,8433464,124537050260,00,0.00,N,2,1280,
|
|
|
|
|
20230717,13890,9060,15320,8940,9157292,118705803380,00,0.00,N,2,4760,
|
|
|
|
|
20230710,9130,8900,9350,8800,149707,1356846150,00,0.00,N,2,240,
|
|
|
|
|
20230703,8890,8850,9700,8850,250546,2303431450,00,0.00,N,5,-30,
|
|
|
|
|
20230626,8920,9290,10480,8830,765936,7381526860,00,0.00,N,5,-290,
|
|
|
|
|
20230619,9210,9080,9350,8800,187074,1699888410,00,0.00,N,2,100,
|
|
|
|
|
20230612,9110,9890,9890,9020,257090,2418784870,00,0.00,N,5,-680,
|
|
|
|
|
20230605,9790,10100,10150,9730,299839,2979295860,00,0.00,N,5,-340,
|
|
|
|
|
20230530,10130,9510,10600,9450,1442055,14527676210,00,0.00,N,2,520,
|
|
|
|
|
20230522,9610,9220,10530,9140,2206768,21829366400,00,0.00,N,2,310,
|
|
|
|
|
20230515,9300,9240,9700,8710,249909,2264461020,00,0.00,N,5,-60,
|
|
|
|
|
20230508,9360,10400,10600,9350,571899,5708457010,00,0.00,N,5,-960,
|
|
|
|
|
20230502,10320,10170,10490,9770,337830,3443655970,00,0.00,N,2,280,
|
|
|
|
|
20230424,10040,10920,10970,9620,902482,9356907970,00,0.00,N,5,-610,
|
|
|
|
|
20230417,10650,10890,12250,10240,5704887,65384502900,00,0.00,N,5,-50,
|
|
|
|
|
20230410,10700,10380,11880,9760,2144075,23446199490,00,0.00,N,2,360,
|
|
|
|
|
20230403,10340,9150,10880,8990,1439704,14644528120,00,0.00,N,2,1200,
|
|
|
|
|
20230327,9140,9190,9390,8440,358150,3165674580,00,0.00,N,5,-60,
|
|
|
|
|
20230320,9200,9200,9610,8830,185983,1706756940,00,0.00,N,2,80,
|
|
|
|
|
20230313,9120,9450,9480,8600,338427,3039850830,00,0.00,N,5,-380,
|
|
|
|
|
20230306,9500,10500,10770,9360,1013891,10344186980,00,0.00,N,5,-780,
|
|
|
|
|
20230227,10280,10180,10820,9980,986314,10310729310,00,0.00,N,2,100,
|
|
|
|
|
20230220,10180,10600,10710,10090,1239687,12922187190,00,0.00,N,5,-80,
|
|
|
|
|
20230213,10260,10070,11040,9920,1246324,13052668350,00,0.00,N,2,190,
|
|
|
|
|
20230206,10070,9980,10900,9820,1231876,12907943000,00,0.00,N,3,0,
|
|
|
|
|
20230130,10070,9710,10520,9600,1665717,16883338050,00,0.00,N,2,380,
|
|
|
|
|
20230125,9690,9070,10870,8710,2621337,26399137640,00,0.00,N,2,790,
|
|
|
|
|
20230116,8900,9380,9510,8700,360324,3268183740,00,0.00,N,5,-470,
|
|
|
|
|
20230109,9370,9660,10150,9370,651946,6282157190,00,0.00,N,5,-240,
|
|
|
|
|
20230102,9610,9800,9950,8650,1110551,10218082530,00,0.00,N,5,-170,
|
|
|
|
|
20221226,9780,9780,10700,9750,1776748,18089647680,00,0.00,N,2,80,
|
|
|
|
|
20221219,9700,10300,11750,9660,5596508,60163401000,00,0.00,N,5,-400,
|
|
|
|
|
20221212,10100,10850,11950,9410,5185835,55520111120,00,0.00,N,5,-850,
|
|
|
|
|
20221205,10950,13150,13600,10750,3308793,40164316950,00,0.00,N,5,-1950,
|
|
|
|
|
20221128,12900,14500,15100,12650,5426799,74548279500,00,0.00,N,5,-1800,
|
|
|
|
|
20221122,14700,12750,16300,11950,30514513,439448808350,00,0.00,N,2,14700,
|
