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
|
|
|
20241125,10470,11380,11620,10470,1072594,11898188090,00,0.00,N,5,-890,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,11360,10700,13180,10600,3798592,45719455890,00,0.00,N,2,960,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10400,11770,12240,10100,1164149,13180378970,00,0.00,N,5,-1280,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11680,10490,12000,10210,1657347,18751737330,00,0.00,N,2,1210,
|
|
|
|
|
20241028,10470,10380,11490,10140,642072,6895126790,00,0.00,N,2,90,
|
|
|
|
|
20241021,10380,11280,12220,10120,1515821,16829119110,00,0.00,N,5,-950,
|
|
|
|
|
20241014,11330,10990,12580,10470,3223930,37559973880,00,0.00,N,2,170,
|
|
|
|
|
20241007,11160,10930,11560,10160,3461913,37688130750,00,0.00,N,2,700,
|
|
|
|
|
20240930,10460,11000,11650,9730,1827855,19701260400,00,0.00,N,5,-190,
|
|
|
|
|
20240923,10650,10400,11870,9920,3176264,34186584720,00,0.00,N,2,420,
|
|
|
|
|
20240919,10230,8700,10320,8680,3911129,38128629830,00,0.00,N,2,1790,
|
|
|
|
|
20240909,8440,7120,8660,6770,4712043,37838555330,00,0.00,N,2,1250,
|
|
|
|
|
20240902,7190,7650,8740,6630,2335363,18337509210,00,0.00,N,5,-500,
|
|
|
|
|
20240826,7690,7120,8590,7000,777332,5971450790,00,0.00,N,2,530,
|
|
|
|
|
20240819,7160,7260,7600,6950,244376,1769104790,00,0.00,N,5,-140,
|
|
|
|
|
20240812,7300,6850,7400,6850,191356,1382234270,00,0.00,N,2,380,
|
|
|
|
|
20240805,6920,7210,7210,5740,566280,3723925480,00,0.00,N,5,-480,
|
|
|
|
|
20240729,7400,8250,8330,7400,547719,4319332260,00,0.00,N,5,-930,
|
|
|
|
|
20240722,8330,10000,10000,8330,522766,4695821480,00,0.00,N,5,-1530,
|
|
|
|
|
20240715,9860,9720,10450,9700,475282,4776150750,00,0.00,N,2,140,
|
|
|
|
|
20240708,9720,10160,10500,9720,407570,4083230580,00,0.00,N,5,-460,
|
|
|
|
|
20240701,10180,10030,10740,10030,423318,4380104820,00,0.00,N,2,110,
|
|
|
|
|
20240624,10070,10600,10600,9990,348392,3548611230,00,0.00,N,5,-440,
|
|
|
|
|
20240617,10510,11000,11750,10500,757482,8373016360,00,0.00,N,5,-390,
|
|
|
|
|
20240610,10900,11300,12000,10870,916837,10318155670,00,0.00,N,5,-250,
|
|
|
|
|
20240603,11150,11370,11480,10910,339634,3811028910,00,0.00,N,5,-220,
|
|
|
|
|
20240527,11370,11490,12250,11220,729465,8504810240,00,0.00,N,5,-120,
|
|
|
|
|
20240520,11490,11720,12100,11470,550372,6479885300,00,0.00,N,5,-240,
|
|
|
|
|
20240513,11730,12060,12240,11620,627531,7464755430,00,0.00,N,5,-580,
|
|
|
|
|
20240507,12310,13220,13770,12290,1257102,16383257760,00,0.00,N,5,-750,
|
|
|
|
|
20240429,13060,13490,15420,12960,7123467,102246450160,00,0.00,N,2,340,
|
|
|
|
|
20240422,12720,12210,13910,12070,3177717,41707601640,00,0.00,N,2,410,
|
|
|
|
|
20240415,12310,12650,14100,11810,5165067,68074019430,00,0.00,N,5,-710,
|
|
|
|
|
20240408,13020,12000,13800,11640,4846043,61875537860,00,0.00,N,2,1880,
|
|
|
|
|
20240401,11140,12670,12680,11100,752285,8923366370,00,0.00,N,5,-1530,
|
|
|
|
|
20240325,12670,11650,13170,11590,2039327,25400127270,00,0.00,N,2,1050,
|
|
|
|
|
20240318,11620,11410,13070,11390,1663952,20257208900,00,0.00,N,2,190,
|
|
|
|
|
20240311,11430,12000,12270,11350,780200,9211640850,00,0.00,N,5,-680,
|
|
|
|
|
20240304,12110,11430,13440,11100,1812464,22241300440,00,0.00,N,2,930,
|
|
|
|
|
20240226,11180,13120,13270,11110,1090846,12889197020,00,0.00,N,5,-2020,
|
|
|
|
|
20240219,13200,13920,14600,12950,1228843,16748721100,00,0.00,N,5,-810,
|
|
|
|
|
20240213,14010,13540,14450,13260,711570,10016501860,00,0.00,N,2,520,
|
|
|
|
|
20240205,13490,13390,13770,12740,614683,8158627360,00,0.00,N,2,200,
|
|
|
|
|
20240129,13290,14880,14880,12900,1330376,18305608970,00,0.00,N,5,-1680,
|
|
|
|
|
20240122,14970,15450,17860,14970,2513376,41374527390,00,0.00,N,5,-300,
|
|
|
|
|
20240115,15270,17470,17530,14960,2059210,33328768280,00,0.00,N,5,-2270,
|
|
|
|
|
20240108,17540,19240,19490,17540,2464865,45987751980,00,0.00,N,5,-1410,
|
|
|
|
|
20240102,18950,20300,21100,18500,3182323,62063468740,00,0.00,N,5,-1050,
|
|
|
|
|
20231226,20000,19430,21200,18630,3942826,78852160360,00,0.00,N,2,410,
|
|
|
|
|
20231218,19590,15920,20000,15450,13305407,247014560030,00,0.00,N,2,3800,
|
|
|
|
|
20231211,15790,17010,17010,15010,4199194,67836393230,00,0.00,N,5,-1410,
|
|
|
|
|
20231204,17200,15750,17600,14230,6118943,98747701210,00,0.00,N,2,1470,
|
|
|
|
|
20231127,15730,15200,17420,14930,12834058,207695782660,00,0.00,N,2,380,
|
|
|
|
|
20231120,15350,12330,17650,12160,23563948,358741635078,00,0.00,N,2,2770,
|
|
|
|
|
20231113,12580,10360,13540,9960,7420860,93304027590,00,0.00,N,2,2260,
|
|
|
|
|
20231106,10320,12300,13100,10210,1950324,22984695000,00,0.00,N,5,-1780,
|
|
|
|
|
20231030,12100,11600,12280,10560,1720051,19710006860,00,0.00,N,2,580,
|
|
|
|
|
20231023,11520,11950,12270,10440,2725230,31173665770,00,0.00,N,5,-480,
|
|
|
|
|
20231016,12000,13910,15590,11960,7474645,107153108850,00,0.00,N,5,-1900,
|
|
|
|
|
20231010,13900,13850,15350,13330,5675126,82596803940,00,0.00,N,5,-70,
|
|
|
|
|
20231004,13970,13960,15300,12300,8588919,120504331460,00,0.00,N,5,-230,
|
|
|
|
|
20230925,14200,15570,15700,13420,3517262,51627181260,00,0.00,N,5,-1490,
|
|
|
|
|
20230918,15690,20600,23150,15350,6291341,119526837170,00,0.00,N,5,-5010,
|
|
|
|
|
20230911,20700,22200,26850,19990,7225610,170831057800,00,0.00,N,5,-1950,
|
|
|
|
|
20230904,22650,29000,29250,21550,13231468,339069625600,00,0.00,N,5,-7350,
|
|
|
|
|
20230828,30000,17730,30000,16610,71598190,1545262376030,00,0.00,N,2,12790,
|
|
|
|
|
20230822,17210,16110,18660,10030,77665525,1145686581580,00,0.00,N,2,17210,
|
