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
|
|
|
20241125,9840,9080,10190,8720,98945,958207490,00,0.00,N,2,890,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,8950,9100,9190,8870,26143,234666750,00,0.00,N,2,70,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,8880,9840,10180,8710,48403,459106690,00,0.00,N,5,-960,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,9840,10250,10350,9710,21067,210058960,00,0.00,N,5,-350,
|
|
|
|
|
20241028,10190,9770,10500,9630,37883,380186050,00,0.00,N,2,420,
|
|
|
|
|
20241021,9770,9930,10250,9610,21572,210304350,00,0.00,N,5,-90,
|
|
|
|
|
20241014,9860,10350,10440,9830,29630,297295150,00,0.00,N,5,-490,
|
|
|
|
|
20241007,10350,10400,10850,10250,25586,266112700,00,0.00,N,5,-80,
|
|
|
|
|
20240930,10430,10640,11000,10310,26087,275256380,00,0.00,N,5,-310,
|
|
|
|
|
20240923,10740,10110,10740,10010,51698,536327480,00,0.00,N,2,630,
|
|
|
|
|
20240919,10110,10210,10290,10050,14381,145611760,00,0.00,N,5,-90,
|
|
|
|
|
20240909,10200,9980,10430,9820,45218,457063960,00,0.00,N,2,210,
|
|
|
|
|
20240902,9990,10510,10680,9530,83954,848815550,00,0.00,N,5,-520,
|
|
|
|
|
20240826,10510,11030,11430,10280,110969,1213996650,00,0.00,N,5,-520,
|
|
|
|
|
20240819,11030,12600,12900,10540,257477,2982547280,00,0.00,N,5,-1570,
|
|
|
|
|
20240812,12600,15480,15600,12200,452716,6112229080,00,0.00,N,5,-2720,
|
|
|
|
|
20240805,15320,16300,18500,13590,1752580,28974404770,00,0.00,N,5,-520,
|
|
|
|
|
20240729,15840,10600,18900,10600,6159042,96517350210,00,0.00,N,2,6360,
|
|
|
|
|
20240722,9480,10000,12140,9250,209059,2254319040,00,0.00,N,5,-520,
|
|
|
|
|
20240715,10000,10890,10960,9860,34029,348181630,00,0.00,N,5,-890,
|
|
|
|
|
20240708,10890,10610,11360,10520,25389,277299120,00,0.00,N,2,280,
|
|
|
|
|
20240701,10610,11190,11830,10530,30721,340195640,00,0.00,N,5,-580,
|
|
|
|
|
20240624,11190,11850,11850,10600,45132,501401270,00,0.00,N,5,-500,
|
|
|
|
|
20240617,11690,12320,12690,11620,27298,325970420,00,0.00,N,5,-700,
|
|
|
|
|
20240610,12390,13000,13150,12390,45959,580083430,00,0.00,N,5,-610,
|
|
|
|
|
20240603,13000,13970,14040,13000,40796,542579940,00,0.00,N,5,-630,
|
|
|
|
|
20240527,13630,15180,15600,13550,67140,969367650,00,0.00,N,5,-1360,
|
|
|
|
|
20240520,14990,13510,15590,12840,196257,2870981840,00,0.00,N,2,1450,
|
|
|
|
|
20240513,13540,13790,14240,13240,37992,520685470,00,0.00,N,5,-250,
|
|
|
|
|
20240507,13790,14620,16000,13790,101892,1482952170,00,0.00,N,5,-910,
|
|
|
|
|
20240429,14700,12760,16260,12610,559087,8456933030,00,0.00,N,2,2010,
|
|
|
|
|
20240422,12690,12080,13230,12020,44277,558669260,00,0.00,N,2,240,
|
|
|
|
|
20240415,12450,13370,13400,11660,63323,795035540,00,0.00,N,5,-1220,
|
|
|
|
|
20240408,13670,14710,14750,13530,44064,618086340,00,0.00,N,5,-990,
|
|
|
|
|
20240401,14660,15810,17020,14500,81141,1279291620,00,0.00,N,5,-1130,
|
|
|
|
|
20240325,15790,16610,16700,14800,105894,1704757770,00,0.00,N,5,-790,
|
|
|
|
|
20240318,16580,17760,17810,16450,66823,1131405940,00,0.00,N,5,-1180,
|
|
|
|
|
20240311,17760,17500,18280,17140,91686,1611168380,00,0.00,N,2,120,
|
|
|
|
|
20240304,17640,20000,20000,17620,129517,2388750910,00,0.00,N,5,-2290,
|
|
|
|
|
20240226,19930,20650,21300,19860,61513,1259568410,00,0.00,N,5,-720,
|
|
|
|
|
20240219,20650,21750,22000,20500,76642,1620455000,00,0.00,N,5,-1150,
|
|
|
|
|
20240213,21800,20800,22000,20300,56220,1197659900,00,0.00,N,2,1000,
|
|
|
|
|
20240205,20800,20850,21100,19830,53914,1097823790,00,0.00,N,2,50,
|
|
|
|
|
20240129,20750,24450,24500,20450,137907,3015133850,00,0.00,N,5,-3700,
|
|
|
|
|
20240122,24450,25950,26350,23050,181178,4483945000,00,0.00,N,5,-750,
|
|
|
|
|
20240115,25200,25700,27000,21850,273369,6691870550,00,0.00,N,5,-500,
|
|
|
|
|
20240108,25700,25450,30150,24800,611324,16735112600,00,0.00,N,2,450,
|
|
|
|
|
20240102,25250,21750,25400,21650,219384,5239055400,00,0.00,N,2,3350,
|
|
|
|
|
20231226,21900,21600,22500,20800,33853,733149500,00,0.00,N,2,400,
|
|
|
|
|
20231218,21500,22250,22800,21100,72756,1588310650,00,0.00,N,5,-350,
|
|
|
|
|
20231211,21850,21700,22200,20700,61605,1320083750,00,0.00,N,2,700,
|
|
|
|
|
20231204,21150,21750,22100,20500,62330,1311268950,00,0.00,N,5,-550,
|
|
|
|
|
20231127,21700,23050,23400,21700,87356,1960958000,00,0.00,N,5,-1550,
|
|
|
|
|
20231120,23250,23350,24450,22950,56479,1329493150,00,0.00,N,5,-50,
|
|
|
|
|
20231113,23300,22450,24450,21650,67180,1564262700,00,0.00,N,2,900,
|
|
|
|
|
20231106,22400,23350,24950,22100,117771,2815752600,00,0.00,N,5,-950,
|
|
|
|
|
20231030,23350,20600,23950,20200,129198,2876146650,00,0.00,N,2,2600,
|
|
|
|
|
20231023,20750,21900,24000,20000,101175,2202627250,00,0.00,N,5,-1450,
|
|
|
|
|
20231016,22200,26700,26700,21350,122725,2988802950,00,0.00,N,5,-4550,
|
|
|
|
|
20231010,26750,27050,27300,25500,63313,1676939300,00,0.00,N,5,-550,
|
|
|
|
|
20231004,27300,28750,28750,25600,69645,1879097900,00,0.00,N,5,-1400,
|
|
|
|
|
20230925,28700,29250,29400,26950,92773,2600398600,00,0.00,N,5,-750,
|
|
|
|
|
20230918,29450,34850,35000,29300,197842,6335837850,00,0.00,N,5,-5850,
|
|
|
|
|
20230911,35300,38600,38950,34900,196973,7233578150,00,0.00,N,5,-3800,
|
|
|
|
|
20230904,39100,39200,42900,38050,422143,17013802200,00,0.00,N,5,-200,
|
|
|
|
|
20230828,39300,41200,41600,38700,375130,14942742700,00,0.00,N,5,-1800,
|
|
|
|
|
20230821,41100,49000,51700,41100,1156762,53761420850,00,0.00,N,5,-7750,
|
|
|
|
|
20230814,48850,47200,49300,42250,466947,21729327950,00,0.00,N,2,1650,
|
|
|
|
|
20230807,47200,51000,54500,45450,1328520,66794747350,00,0.00,N,5,-2650,
|
|
|
|
|
20230731,49850,43600,50900,42800,2159224,102839280050,00,0.00,N,2,7500,
|
|
|
|
|
20230724,42350,43750,45100,37500,688749,28917252300,00,0.00,N,5,-1550,
|
|
|
|
|
20230717,43900,39650,51000,39550,2988733,137055444750,00,0.00,N,2,4400,
|
|
|
|
|
20230710,39500,36850,39650,36600,163545,6234691550,00,0.00,N,2,2500,
|
|
|
|
|
20230703,37000,40400,40500,37000,171585,6654614300,00,0.00,N,5,-3350,
|
|
|
|
|
20230626,40350,37600,40750,37000,308198,12220742800,00,0.00,N,2,2500,
|
|
|
|
|
20230619,37850,38000,40550,36100,281988,10984656100,00,0.00,N,2,600,
|
|
|
|
|
20230612,37250,40000,40650,36000,167994,6401146050,00,0.00,N,5,-2900,
|
|
|
|
|
20230605,40150,40300,43450,39700,194360,8013386450,00,0.00,N,5,-200,
|
|
|
|
|
20230530,40350,40300,42100,39850,96911,3944519250,00,0.00,N,5,-200,
|
|
|
|
|
20230522,40550,38950,42950,38700,247516,10054633200,00,0.00,N,2,900,
|
|
|
|
|
20230515,39650,40900,41300,37600,206938,8180067600,00,0.00,N,2,1600,
|
|
|
|
|
20230508,38050,40400,41700,37400,130835,5229761000,00,0.00,N,5,-1850,
|
|
|
|
|
20230502,39900,40950,42000,39700,166198,6603741250,00,0.00,N,5,-1050,
|
|
|
|
|
20230424,40950,41000,41950,37100,157710,6298682400,00,0.00,N,5,-200,
|
|
|
|
|
20230417,41150,46500,46550,39350,222608,9467934700,00,0.00,N,5,-4200,
|
|
|
|
|
20230410,45350,48200,48200,43000,272961,12273024450,00,0.00,N,5,-2850,
|
|
|
|
|
20230403,48200,51800,53600,47600,397326,19956144250,00,0.00,N,5,-2500,
|
|
|
|
|
20230327,50700,48300,56000,45950,970388,49647904650,00,0.00,N,2,3150,
|
|
|
|
|
20230320,47550,46350,51100,45200,1076925,52356653250,00,0.00,N,2,350,
|
|
|
|
|
20230313,47200,45150,47850,40700,672687,30082591600,00,0.00,N,2,1150,
|
|
|
|
|
20230306,46050,55000,56400,45500,772081,39069160750,00,0.00,N,5,-8450,
|
|
|
|
|
20230227,54500,64200,65600,53900,1037705,62483095500,00,0.00,N,5,-8900,
|
|
|
|
|
20230220,63400,58200,69500,57100,1715393,108804462800,00,0.00,N,2,5700,
|
|
|
|
|
20230213,57700,64400,71500,53700,1615623,101546303800,00,0.00,N,5,-7300,
|
|
|
|
|
20230206,65000,65100,81000,61400,6562166,463596968900,00,0.00,N,2,1700,
|
|
|
|
|
20230130,63300,36000,63300,36000,12910908,664730411800,00,0.00,N,2,63300,
|
