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
|
|
|
20241125,1672,1714,1745,1610,163761,281042987,00,0.00,N,5,-42,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1714,1641,1740,1601,533669,907758528,00,0.00,N,2,70,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1644,1803,1824,1605,307529,523619039,00,0.00,N,5,-169,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1813,1870,1877,1803,127378,234221396,00,0.00,N,5,-46,
|
|
|
|
|
20241028,1859,1845,1893,1844,70033,130344831,00,0.00,N,2,14,
|
|
|
|
|
20241021,1845,1936,2060,1790,420173,804006049,00,0.00,N,5,-91,
|
|
|
|
|
20241014,1936,1970,1984,1930,160833,315071122,00,0.00,N,5,-24,
|
|
|
|
|
20241007,1960,1970,1993,1949,115285,226546849,00,0.00,N,5,-10,
|
|
|
|
|
20240930,1970,1995,2010,1926,87193,172574467,00,0.00,N,5,-25,
|
|
|
|
|
20240923,1995,1971,2000,1950,181045,358341419,00,0.00,N,2,32,
|
|
|
|
|
20240919,1963,1957,1970,1932,62520,121632971,00,0.00,N,2,7,
|
|
|
|
|
20240909,1956,1956,2020,1920,145705,285778751,00,0.00,N,5,-3,
|
|
|
|
|
20240902,1959,2055,2070,1951,207629,417276240,00,0.00,N,5,-96,
|
|
|
|
|
20240826,2055,2140,2140,2005,217302,445660875,00,0.00,N,5,-55,
|
|
|
|
|
20240819,2110,2150,2175,2060,254573,541927300,00,0.00,N,5,-45,
|
|
|
|
|
20240812,2155,2100,2185,2100,187134,402603995,00,0.00,N,2,35,
|
|
|
|
|
20240805,2120,2120,2200,1911,533457,1091686913,00,0.00,N,5,-60,
|
|
|
|
|
20240729,2180,2275,2375,2170,1059272,2384609335,00,0.00,N,5,-15,
|
|
|
|
|
20240722,2195,2385,2385,2110,404612,905076065,00,0.00,N,5,-190,
|
|
|
|
|
20240715,2385,2470,2500,2360,263495,640382320,00,0.00,N,5,-100,
|
|
|
|
|
20240708,2485,2460,2640,2420,505151,1272469250,00,0.00,N,2,40,
|
|
|
|
|
20240701,2445,2415,2480,2400,222919,543333685,00,0.00,N,2,10,
|
|
|
|
|
20240624,2435,2445,2495,2395,230417,561090020,00,0.00,N,5,-30,
|
|
|
|
|
20240617,2465,2595,2600,2450,360276,910472380,00,0.00,N,5,-135,
|
|
|
|
|
20240610,2600,2620,2670,2565,364167,952475190,00,0.00,N,5,-15,
|
|
|
|
|
20240603,2615,2645,2750,2600,412288,1098585145,00,0.00,N,2,20,
|
|
|
|
|
20240527,2595,2655,2695,2590,349426,919175505,00,0.00,N,5,-80,
|
|
|
|
|
20240520,2675,2775,2780,2610,391115,1054071705,00,0.00,N,5,-105,
|
|
|
|
|
20240513,2780,2795,2935,2725,616404,1736192740,00,0.00,N,5,-45,
|
|
|
|
|
20240507,2825,2860,3145,2760,1930108,5770583665,00,0.00,N,5,-20,
|
|
|
|
|
20240429,2845,2925,2990,2800,637713,1836754515,00,0.00,N,5,-50,
|
|
|
|
|
20240422,2895,2690,3080,2515,3894275,11015927720,00,0.00,N,2,230,
|
|
|
|
|
20240415,2665,2670,2720,2570,547954,1447457100,00,0.00,N,5,-65,
|
|
|
|
|
20240408,2730,2930,2950,2720,599949,1689056080,00,0.00,N,5,-160,
|
|
|
|
|
20240401,2890,2870,3180,2745,2044382,6015300285,00,0.00,N,2,15,
|
|
|
|
|
20240325,2875,3025,3050,2850,960570,2801581240,00,0.00,N,5,-150,
|
|
|
|
|
20240318,3025,3220,3220,2985,1037234,3204065565,00,0.00,N,5,-190,
|
|
|
|
|
20240311,3215,3115,3350,3080,954831,3074402835,00,0.00,N,2,105,
|
|
|
|
|
20240304,3110,3280,3315,3080,907820,2864244565,00,0.00,N,5,-180,
|
|
|
|
|
20240226,3290,3255,3610,3190,2240912,7489870070,00,0.00,N,5,-35,
|
|
|
|
|
20240219,3325,3660,3660,3310,1659553,5792503445,00,0.00,N,5,-285,
|
|
|
|
|
20240213,3610,3835,3865,3550,2271237,8317370135,00,0.00,N,5,-225,
|
|
|
|
|
20240205,3835,3980,4190,3830,3549131,14078307255,00,0.00,N,5,-105,
|
|
|
|
|
20240129,3940,5470,5530,3700,19926645,87354321440,00,0.00,N,5,-1590,
|
|
|
|
|
20240125,5530,10100,11400,5430,138356734,1228259608000,00,0.00,N,2,5530,
|
