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
|
|
|
20241125,1750,1800,1889,1750,1208394,2179392630,00,0.00,N,5,-42,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1792,1802,1904,1770,460600,831907482,00,0.00,N,5,-10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1802,1914,1915,1701,1833967,3295201724,00,0.00,N,5,-91,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1893,1851,1950,1837,1499880,2827698298,00,0.00,N,2,35,
|
|
|
|
|
20241028,1858,1840,1917,1815,1032761,1934834400,00,0.00,N,2,7,
|
|
|
|
|
20241021,1851,1905,1997,1851,1309400,2490359143,00,0.00,N,5,-42,
|
|
|
|
|
20241014,1893,1861,2075,1861,3302939,6490661747,00,0.00,N,2,34,
|
|
|
|
|
20241007,1859,1874,2000,1854,1223365,2342794558,00,0.00,N,5,-15,
|
|
|
|
|
20240930,1874,1930,1960,1840,793778,1500132228,00,0.00,N,5,-52,
|
|
|
|
|
20240923,1926,1875,2050,1856,3644459,7065364360,00,0.00,N,2,58,
|
|
|
|
|
20240919,1868,1909,1909,1837,484031,900428172,00,0.00,N,5,-8,
|
|
|
|
|
20240909,1876,1766,1961,1766,4641644,8601179003,00,0.00,N,2,76,
|
|
|
|
|
20240902,1800,1983,2335,1800,16868812,35061946633,00,0.00,N,5,-183,
|
|
|
|
|
20240826,1983,2035,2045,1955,634391,1262320639,00,0.00,N,5,-32,
|
|
|
|
|
20240819,2015,2035,2060,1950,969530,1951292575,00,0.00,N,5,-25,
|
|
|
|
|
20240812,2040,2040,2085,2000,681335,1389723955,00,0.00,N,3,0,
|
|
|
|
|
20240805,2040,2065,2115,1800,2129501,4223632664,00,0.00,N,5,-95,
|
|
|
|
|
20240729,2135,2230,2300,2125,1525803,3374016285,00,0.00,N,5,-90,
|
|
|
|
|
20240722,2225,2195,2380,2150,2729916,6194149630,00,0.00,N,2,30,
|
|
|
|
|
20240715,2195,2210,2550,2150,9109867,21607074790,00,0.00,N,3,0,
|
|
|
|
|
20240708,2195,2165,2270,2150,1295340,2876737265,00,0.00,N,2,60,
|
|
|
|
|
20240701,2135,2350,2360,2100,2033746,4493304505,00,0.00,N,5,-200,
|
|
|
|
|
20240624,2335,2315,2380,2270,1556365,3612708645,00,0.00,N,3,0,
|
|
|
|
|
20240617,2335,2560,2680,2335,5687752,14291218275,00,0.00,N,5,-260,
|
|
|
|
|
20240610,2595,2425,2720,2380,10062596,25707525945,00,0.00,N,2,140,
|
|
|
|
|
20240603,2455,2580,2615,2385,3941799,9738988435,00,0.00,N,5,-105,
|
|
|
|
|
20240527,2560,2635,2970,2550,31183440,86839892610,00,0.00,N,5,-20,
|
|
|
|
|
20240520,2580,2320,2920,2250,30398372,82689203485,00,0.00,N,2,265,
|
|
|
|
|
20240513,2315,2400,2420,2315,942836,2235729150,00,0.00,N,5,-85,
|
|
|
|
|
20240507,2400,2340,2430,2300,1849351,4390320375,00,0.00,N,2,70,
|
|
|
|
|
20240429,2330,2275,2390,2260,1260978,2959201950,00,0.00,N,2,75,
|
|
|
|
|
20240422,2255,2140,2360,2130,2622137,5951555820,00,0.00,N,2,115,
|
|
|
|
|
20240415,2140,2225,2240,2080,1155074,2482372675,00,0.00,N,5,-85,
|
|
|
|
|
20240408,2225,2330,2330,2210,678951,1535277600,00,0.00,N,5,-100,
|
|
|
|
|
20240401,2325,2305,2395,2285,1587737,3688468745,00,0.00,N,2,25,
|
|
|
|
|
20240325,2300,2390,2585,2290,4727213,11529209640,00,0.00,N,5,-65,
|
|
|
|
|
20240318,2365,2395,2640,2340,4970175,12282842195,00,0.00,N,5,-15,
|
|
|
|
|
20240311,2380,2330,2425,2310,1769621,4176638585,00,0.00,N,2,55,
|
|
|
|
|
20240304,2325,2465,2595,2315,2902279,7159051500,00,0.00,N,5,-130,
|
|
|
|
|
20240226,2455,2515,2535,2395,2613055,6429681830,00,0.00,N,5,-70,
|
|
|
|
|
20240219,2525,2380,2950,2330,16918395,45137327045,00,0.00,N,2,185,
|
|
|
|
|
20240213,2340,2265,2450,2260,2283360,5376013125,00,0.00,N,2,120,
|
|
|
|
|
20240205,2220,2325,2365,2160,2029335,4541620865,00,0.00,N,5,-100,
|
|
|
|
|
20240129,2320,2505,2530,2260,2566937,6124610945,00,0.00,N,5,-185,
|
|
|
|
|
20240122,2505,2715,2740,2420,4244449,11028982615,00,0.00,N,5,-200,
|
|
|
|
|
20240115,2705,2725,3130,2620,20573572,58599963610,00,0.00,N,5,-10,
|
|
|
|
|
20240108,2715,2760,2780,2620,4220045,11348937290,00,0.00,N,5,-25,
|
|
|
|
|
20240102,2740,2705,2850,2590,4749735,12893270915,00,0.00,N,2,35,
|
|
|
|
|
20231226,2705,2560,2805,2530,6409382,17279980580,00,0.00,N,2,175,
|
|
|
|
|
20231218,2530,2760,2760,2520,5060332,13486195480,00,0.00,N,5,-240,
|
|
|
|
|
20231211,2770,3000,3060,2590,10340342,29500089425,00,0.00,N,5,-260,
|
|
|
|
|
20231204,3030,2840,3140,2780,23155366,68758275610,00,0.00,N,2,220,
|
|
|
|
|
20231127,2810,2860,3545,2800,84385084,266295852475,00,0.00,N,5,-10,
|
|
|
|
|
20231120,2820,2395,3145,2350,178691241,514052804675,00,0.00,N,2,400,
|
|
|
|
|
20231113,2420,2160,2665,2060,42006433,101293083310,00,0.00,N,2,280,
|
|
|
|
|
20231106,2140,2475,2475,2045,16820487,37476169645,00,0.00,N,5,-325,
|
|
|
|
|
20231030,2465,2530,2710,2275,42443430,107441249935,00,0.00,N,5,-15,
|
|
|
|
|
20231023,2480,1785,3240,1785,139567387,373241251506,00,0.00,N,2,695,
|
|
|
|
|
20231016,1785,2290,2325,1775,11452965,23231658981,00,0.00,N,5,-520,
|
|
|
|
|
20231010,2305,2640,2665,2200,27319181,65146198490,00,0.00,N,5,-325,
|
|
|
|
|
20231004,2630,3075,3135,2555,22964407,64637695180,00,0.00,N,5,-485,
|
|
|
|
|
20230925,3115,3040,3430,2850,83064455,264004947070,00,0.00,N,3,0,
|
|
|
|
|
20230919,3115,3060,4030,2740,176771663,617669894480,00,0.00,N,2,3115,
|
