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
|
|
|
20241125,2230,2180,2285,2170,259860,579241785,00,0.00,N,2,50,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2180,2100,2230,2100,297145,646705620,00,0.00,N,2,35,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2145,2405,2410,2025,514143,1122440440,00,0.00,N,5,-260,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2405,2385,2530,2340,485592,1183428745,00,0.00,N,2,20,
|
|
|
|
|
20241028,2385,2405,2640,2335,816598,2034803985,00,0.00,N,5,-55,
|
|
|
|
|
20241021,2440,2705,2890,2400,789324,2097206015,00,0.00,N,5,-310,
|
|
|
|
|
20241014,2750,3075,3195,2730,1783228,5307806375,00,0.00,N,5,-320,
|
|
|
|
|
20241007,3070,3145,3420,2950,10938629,35352594225,00,0.00,N,5,-75,
|
|
|
|
|
20240930,3145,3365,3750,3030,15894519,55167365440,00,0.00,N,5,-230,
|
|
|
|
|
20240923,3375,2740,3640,2675,20477679,67669238000,00,0.00,N,2,585,
|
|
|
|
|
20240919,2790,2740,3215,2685,11046321,33380372120,00,0.00,N,2,80,
|
|
|
|
|
20240909,2710,2265,2895,2200,11092250,29554073455,00,0.00,N,2,375,
|
|
|
|
|
20240902,2335,2395,2490,2300,347061,832023015,00,0.00,N,5,-30,
|
|
|
|
|
20240826,2365,2415,2415,2275,201736,471475995,00,0.00,N,5,-20,
|
|
|
|
|
20240819,2385,2430,2490,2370,245415,591024570,00,0.00,N,5,-45,
|
|
|
|
|
20240812,2430,2375,2525,2300,124554,302294970,00,0.00,N,2,35,
|
|
|
|
|
20240805,2395,2530,2560,2100,470574,1094605980,00,0.00,N,5,-225,
|
|
|
|
|
20240729,2620,2925,2940,2620,504261,1398150820,00,0.00,N,5,-305,
|
|
|
|
|
20240722,2925,2805,3300,2620,3205183,9687854830,00,0.00,N,2,155,
|
|
|
|
|
20240715,2770,2940,2950,2720,227940,643827095,00,0.00,N,5,-155,
|
|
|
|
|
20240708,2925,2875,3010,2845,174735,511759035,00,0.00,N,2,50,
|
|
|
|
|
20240701,2875,3230,3300,2800,339158,1032251610,00,0.00,N,5,-415,
|
|
|
|
|
20240624,3290,3360,3585,3210,505799,1699678915,00,0.00,N,5,-70,
|
|
|
|
|
20240617,3360,3525,3675,3275,416222,1435283555,00,0.00,N,5,-200,
|
|
|
|
|
20240610,3560,3500,3630,3430,404362,1438829510,00,0.00,N,2,70,
|
|
|
|
|
20240603,3490,3650,3835,3380,1791500,6504830150,00,0.00,N,2,110,
|
|
|
|
|
20240527,3380,3235,3590,3195,970075,3304371680,00,0.00,N,2,130,
|
|
|
|
|
20240520,3250,3555,3630,3215,452334,1532547040,00,0.00,N,5,-335,
|
|
|
|
|
20240513,3585,3650,3655,3505,284907,1018411750,00,0.00,N,5,-5,
|
|
|
|
|
20240507,3590,3495,3710,3465,990758,3576500435,00,0.00,N,2,105,
|
|
|
|
|
20240429,3485,3370,3560,3370,270855,944292050,00,0.00,N,2,85,
|
|
|
|
|
20240422,3400,3635,3700,3350,583198,2043903870,00,0.00,N,5,-280,
|
|
|
|
|
20240415,3680,3880,3880,3575,999520,3731349310,00,0.00,N,5,-305,
|
|
|
|
|
20240408,3985,3820,4160,3740,1228907,4904545465,00,0.00,N,2,155,
|
|
|
|
|
20240401,3830,3930,4100,3790,1276854,5080006075,00,0.00,N,5,-110,
|
|
|
|
|
20240325,3940,3735,4145,3725,3787197,15162438490,00,0.00,N,2,220,
|
|
|
|
|
20240318,3720,3690,3840,3580,573502,2108216250,00,0.00,N,5,-15,
|
|
|
|
|
20240311,3735,3540,3840,3520,983172,3640069320,00,0.00,N,2,145,
|
|
|
|
|
20240304,3590,3785,3880,3550,1060287,3941593060,00,0.00,N,5,-165,
|
|
|
|
|
20240226,3755,3720,3785,3530,939635,3445700740,00,0.00,N,2,35,
|
|
|
|
|
20240219,3720,3730,4390,3670,9306528,37988653025,00,0.00,N,3,0,
|
|
|
|
|
20240213,3720,3425,4075,3360,5840736,22099462025,00,0.00,N,2,295,
|
|
|
|
|
20240205,3425,3510,3565,3290,775523,2638618790,00,0.00,N,5,-65,
|
|
|
|
|
20240129,3490,3910,4110,3305,2118068,7885199285,00,0.00,N,5,-515,
|
|
|
|
|
20240122,4005,3650,4830,3495,22657962,97551839840,00,0.00,N,2,370,
|
|
|
|
|
20240115,3635,3580,3845,3285,1809855,6489404415,00,0.00,N,2,5,
|
|
|
|
|
20240108,3630,3395,4000,3345,3316462,12354983160,00,0.00,N,2,240,
|
|
|
|
|
20240102,3390,3265,3410,3240,586736,1951700780,00,0.00,N,2,140,
|
|
|
|
|
20231226,3250,3305,3320,3115,438057,1405299670,00,0.00,N,5,-50,
|
|
|
|
|
20231218,3300,3260,3455,3185,1487597,4940991915,00,0.00,N,2,40,
|
|
|
|
|
20231211,3260,3800,3850,3260,1792416,6146306375,00,0.00,N,5,-490,
|
|
|
|
|
20231204,3750,4100,4335,3590,5436901,22056063240,00,0.00,N,5,-270,
|
|
|
|
|
20231127,4020,3685,4415,3445,16902551,69131025080,00,0.00,N,2,355,
|
|
|
|
|
20231120,3665,2970,4090,2925,7097847,26160866110,00,0.00,N,2,655,
|
|
|
|
|
20231113,3010,2910,3140,2820,229869,682494955,00,0.00,N,2,110,
|
|
|
|
|
20231106,2900,2980,3250,2880,316476,972906780,00,0.00,N,5,-45,
|
|
|
|
|
20231030,2945,2785,2960,2715,183036,522435245,00,0.00,N,2,110,
|
|
|
|
|
20231023,2835,2760,3060,2760,295404,857462175,00,0.00,N,2,35,
|
|
|
|
|
20231016,2800,3185,3265,2800,412703,1250031110,00,0.00,N,5,-415,
|
|
|
|
|
20231010,3215,3315,3395,3200,520991,1712472955,00,0.00,N,5,-155,
|
|
|
|
|
20231004,3370,3515,4230,2945,4811227,17814400875,00,0.00,N,5,-150,
|
|
|
|
|
20230925,3520,3570,3645,3310,157281,540800475,00,0.00,N,5,-110,
|
|
|
|
|
20230918,3630,3870,3930,3535,309531,1168048230,00,0.00,N,5,-235,
|
|
|
|
|
20230911,3865,3780,4210,3700,923427,3689942525,00,0.00,N,2,100,
|
|
|
|
|
20230904,3765,4010,4025,3645,247119,944575465,00,0.00,N,5,-265,
|
|
|
|
|
20230828,4030,3780,4055,3700,280561,1100383385,00,0.00,N,2,250,
|
|
|
|
|
20230821,3780,3660,3850,3580,302367,1120034660,00,0.00,N,2,45,
|
|
|
|
|
20230814,3735,4110,4150,3720,248010,953912725,00,0.00,N,5,-370,
|
|
|
|
|
20230807,4105,4015,4165,3865,334851,1356491605,00,0.00,N,2,40,
|
|
|
|
|
20230731,4065,4000,4250,3810,481332,1935248975,00,0.00,N,2,105,
|
|
|
|
|
20230724,3960,4465,4465,3600,783513,3082681430,00,0.00,N,5,-495,
|
|
|
|
|
20230717,4455,4670,4870,4290,627358,2893903510,00,0.00,N,5,-215,
|
|
|
|
|
20230710,4670,4355,4845,4305,1347960,6214292995,00,0.00,N,2,320,
|
|
|
|
|
20230703,4350,4485,4700,4210,819310,3640035865,00,0.00,N,5,-150,
|
|
|
|
|
20230626,4500,4875,5740,4500,5732889,30187419525,00,0.00,N,5,-430,
|
|
|
|
|
20230619,4930,5290,5780,4845,1685706,9082948330,00,0.00,N,5,-410,
|
|
|
|
|
20230612,5340,5520,5520,5120,566587,3021524520,00,0.00,N,5,-140,
|
|
|
|
|
20230605,5480,5640,5750,5440,405877,2257462430,00,0.00,N,5,-120,
|
|
|
|
|
20230530,5600,5510,5650,5390,279892,1550201980,00,0.00,N,2,50,
|
|
|
|
|
20230522,5550,5610,5830,5420,298764,1684222220,00,0.00,N,5,-60,
|
|
|
|
|
20230515,5610,5660,5660,5130,400644,2182265280,00,0.00,N,5,-40,
|
|
|
|
|
20230508,5650,5780,5890,5610,292588,1680507400,00,0.00,N,5,-130,
|
|
|
|
|
20230502,5780,5720,6000,5530,207099,1196549650,00,0.00,N,2,60,
|
|
|
|
|
20230424,5720,6010,6080,5460,642532,3683276610,00,0.00,N,5,-360,
|
|
|
|
|
20230417,6080,6930,6940,6070,1124686,7304735880,00,0.00,N,5,-850,
|
|
|
|
|
20230410,6930,6550,7750,6210,3671773,26293347120,00,0.00,N,2,260,
|
|
|
|
|
20230403,6670,6900,7150,6600,905181,6253176950,00,0.00,N,5,-260,
|
|
|
|
|
20230327,6930,7650,7650,6870,1114903,8022364580,00,0.00,N,5,-490,
|
|
|
|
|
20230320,7420,7230,7750,7050,1840880,13653729050,00,0.00,N,2,180,
|
|
|
|
|
20230313,7240,7500,7570,6800,1082392,7755083620,00,0.00,N,5,-370,
|
|
|
|
|
20230306,7610,8680,9300,7520,4568540,39715414990,00,0.00,N,5,-950,
|
|
|
|
|
20230227,8560,8020,9810,7700,15110908,136793896860,00,0.00,N,2,540,
|
|
|
|
|
20230220,8020,8090,8390,7790,1676809,13538478860,00,0.00,N,5,-110,
|
|
|
|
|
20230213,8130,9030,9150,8100,3208835,27719123250,00,0.00,N,5,-840,
|
|
|
|
|
20230206,8970,10580,10610,8910,4157791,40512432920,00,0.00,N,5,-1640,
|
|
|
|
|
20230130,10610,11100,11590,10150,11781290,129301864570,00,0.00,N,5,-510,
|
|
|
|
|
20230125,11120,10830,12200,10500,15493441,175935669870,00,0.00,N,2,170,
|
|
|
|
|
20230116,10950,9390,12800,9300,42571110,481149992270,00,0.00,N,2,1910,
|
|
|
|
|
20230109,9040,8800,9620,8730,21191519,195229200040,00,0.00,N,2,100,
|
|
|
|
|
20230102,8940,7370,9810,6760,55783718,498560887330,00,0.00,N,2,1580,
|
|
|
|
|
20221226,7360,7550,8030,7210,3626130,27523730090,00,0.00,N,5,-220,
|
|
|
|
|
20221219,7580,9540,9920,7460,9528368,81052327350,00,0.00,N,5,-2100,
|
|
|
|
|
20221212,9680,8290,11550,8260,85560837,828290710360,00,0.00,N,2,1820,
|
|
|
|
|
20221208,7860,5130,7860,5100,50590774,342671974120,00,0.00,N,2,7860,
|
