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
|
|
|
20241125,2080,2075,2080,2065,9633,19915265,00,0.00,N,2,10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2070,2070,2080,2065,23121,47808000,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2070,2090,2090,2065,108529,225031605,00,0.00,N,5,-15,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2085,2080,2090,2075,60340,125272405,00,0.00,N,2,5,
|
|
|
|
|
20241028,2080,2080,2105,2075,51199,106670705,00,0.00,N,5,-15,
|
|
|
|
|
20241021,2095,2070,2100,2070,46922,97625980,00,0.00,N,2,5,
|
|
|
|
|
20241014,2090,2085,2090,2060,35928,74253055,00,0.00,N,2,20,
|
|
|
|
|
20241007,2070,2085,2100,2060,32906,68116860,00,0.00,N,5,-35,
|
|
|
|
|
20240930,2105,2105,2105,2080,10101,21161320,00,0.00,N,2,5,
|
|
|
|
|
20240923,2100,2070,2100,2070,42231,87670040,00,0.00,N,2,15,
|
|
|
|
|
20240919,2085,2085,2105,2085,3773,7869195,00,0.00,N,5,-30,
|
|
|
|
|
20240909,2115,2115,2120,2070,123194,258192335,00,0.00,N,2,5,
|
|
|
|
|
20240902,2110,2115,2120,2080,9347,19605630,00,0.00,N,5,-5,
|
|
|
|
|
20240826,2115,2130,2130,2080,7448,15513785,00,0.00,N,5,-5,
|
|
|
|
|
20240819,2120,2110,2135,2085,12072,25499695,00,0.00,N,5,-20,
|
|
|
|
|
20240812,2140,2120,2140,2110,10658,22685090,00,0.00,N,2,15,
|
|
|
|
|
20240805,2125,2155,2160,2020,37104,78568880,00,0.00,N,5,-15,
|
|
|
|
|
20240729,2140,2135,2150,2120,38167,81199715,00,0.00,N,2,15,
|
|
|
|
|
20240722,2125,2145,2150,2125,44609,95293045,00,0.00,N,5,-20,
|
|
|
|
|
20240715,2145,2155,2170,2125,46708,99868685,00,0.00,N,5,-10,
|
|
|
|
|
20240708,2155,2130,2160,2130,34012,73116550,00,0.00,N,2,5,
|
|
|
|
|
20240701,2150,2180,2190,2125,23560,50701550,00,0.00,N,5,-5,
|
|
|
|
|
20240624,2155,2115,2160,2100,63436,135022405,00,0.00,N,2,35,
|
|
|
|
|
20240617,2120,2090,2125,2090,22533,47482500,00,0.00,N,2,20,
|
|
|
|
|
20240610,2100,2115,2120,2075,76399,159808910,00,0.00,N,5,-15,
|
|
|
|
|
20240603,2115,2125,2125,2105,20102,42480050,00,0.00,N,5,-15,
|
|
|
|
|
20240527,2130,2135,2135,2115,6019,12748025,00,0.00,N,3,0,
|
|
|
|
|
20240520,2130,2125,2145,2120,8109,17274940,00,0.00,N,5,-5,
|
|
|
|
|
20240513,2135,2125,2140,2125,10700,22796815,00,0.00,N,2,5,
|
|
|
|
|
20240507,2130,2140,2170,2125,32213,68801170,00,0.00,N,3,0,
|
|
|
|
|
20240429,2130,2130,2130,2100,18363,38823945,00,0.00,N,3,0,
|
|
|
|
|
20240422,2130,2115,2140,2095,16003,33851980,00,0.00,N,2,25,
|
|
|
|
|
20240415,2105,2090,2115,2085,20428,42786310,00,0.00,N,2,25,
|
|
|
|
|
20240408,2080,2085,2100,2070,110759,230724340,00,0.00,N,5,-5,
|
|
|
|
|
20240401,2085,2080,2085,2070,54328,112798810,00,0.00,N,2,5,
|
|
|
|
|
20240325,2080,2070,2085,2055,68064,140774500,00,0.00,N,2,10,
|
|
|
|
|
20240318,2070,2075,2085,2060,120064,248453475,00,0.00,N,2,5,
|
|
|
|
|
20240311,2065,2075,2075,2055,48938,101097810,00,0.00,N,5,-10,
|
|
|
|
|
20240304,2075,2110,2115,2065,111853,233085030,00,0.00,N,5,-35,
|
|
|
|
|
20240226,2110,2085,2120,2080,42745,89677785,00,0.00,N,2,5,
|
|
|
|
|
20240219,2105,2080,2105,2075,101349,211427440,00,0.00,N,2,30,
|
|
|
|
|
20240213,2075,2075,2085,2060,85136,176357805,00,0.00,N,3,0,
|
|
|
|
|
20240205,2075,2065,2085,2060,22741,47009790,00,0.00,N,5,-5,
|
|
|
|
|
20240129,2080,2055,2085,2055,37983,78578015,00,0.00,N,2,5,
|
|
|
|
|
20240122,2075,2045,2075,2040,44161,90717755,00,0.00,N,2,10,
|
|
|
|
|
20240115,2065,2085,2095,2045,62573,128836035,00,0.00,N,5,-20,
|
|
|
|
|
20240108,2085,2035,2085,2030,88371,181450330,00,0.00,N,2,50,
|
|
|
|
|
20240102,2035,2025,2035,2005,48555,98343820,00,0.00,N,2,10,
|
|
|
|
|
20231226,2025,2015,2030,1996,46576,93878290,00,0.00,N,2,5,
|
|
|
|
|
20231218,2020,2020,2025,1992,93080,187104220,00,0.00,N,2,10,
|
|
|
|
|
20231211,2010,2015,2020,1997,35772,71768363,00,0.00,N,3,0,
|
|
|
|
|
20231204,2010,2035,2040,2000,103277,207442285,00,0.00,N,5,-30,
|
|
|
|
|
20231127,2040,2030,2040,2015,35495,72022235,00,0.00,N,2,15,
|
|
|
|
|
20231120,2025,2030,2030,2000,25781,51911860,00,0.00,N,2,5,
|
|
|
|
|
20231113,2020,2030,2030,1998,77433,155765507,00,0.00,N,5,-5,
|
|
|
|
|
20231106,2025,2035,2035,2005,52306,105314035,00,0.00,N,3,0,
|
|
|
|
|
20231030,2025,2020,2040,1999,140915,282697417,00,0.00,N,5,-20,
|
|
|
|
|
20231023,2045,2060,2060,2015,71879,145637795,00,0.00,N,3,0,
|
|
|
|
|
20231016,2045,2055,2075,2030,20398,41707495,00,0.00,N,5,-15,
|
|
|
|
|
20231010,2060,2065,2075,2040,42846,87952560,00,0.00,N,5,-5,
|
|
|
|
|
20231004,2065,2025,2065,2025,31874,65451355,00,0.00,N,2,35,
|
|
|
|
|
20230925,2030,2030,2055,2015,52622,107089295,00,0.00,N,5,-20,
|
|
|
|
|
20230918,2050,2055,2075,2025,92337,188428255,00,0.00,N,5,-20,
|
|
|
|
|
20230911,2070,2065,2085,2055,86160,177776110,00,0.00,N,5,-5,
|
|
|
|
|
20230904,2075,2095,2100,2055,36316,74998960,00,0.00,N,5,-20,
|
|
|
|
|
20230828,2095,2095,2095,2030,32710,67406295,00,0.00,N,2,20,
|
|
|
|
|
20230821,2075,2070,2085,2045,18084,37294620,00,0.00,N,2,5,
|
|
|
|
|
20230814,2070,2065,2085,2050,33258,68587790,00,0.00,N,5,-15,
|
|
|
|
|
20230807,2085,2075,2105,2065,38072,79015750,00,0.00,N,5,-5,
|
|
|
|
|
20230731,2090,2075,2105,2070,43242,89965725,00,0.00,N,5,-10,
|
|
|
|
|
20230724,2100,2130,2150,2070,194084,407826200,00,0.00,N,5,-50,
|
|
|
|
|
20230717,2150,2135,2170,2120,102262,218896240,00,0.00,N,5,-5,
|
|
|
|
|
20230710,2155,2170,2190,2130,141749,307032605,00,0.00,N,5,-25,
|
|
|
|
|
20230703,2180,2175,2185,2145,118659,256943760,00,0.00,N,5,-5,
|
|
|
|
|
20230626,2185,2170,2185,2130,94477,205039990,00,0.00,N,2,10,
|
|
|
|
|
20230619,2175,2160,2190,2160,52673,114264625,00,0.00,N,3,0,
|
|
|
|
|
20230612,2175,2180,2190,2155,42040,91238515,00,0.00,N,2,5,
|
|
|
|
|
20230605,2170,2120,2180,2120,36895,79386575,00,0.00,N,2,35,
|
|
|
|
|
20230530,2135,2115,2140,2105,37186,78851845,00,0.00,N,2,15,
|
|
|
|
|
20230522,2120,2100,2145,2095,32534,68674745,00,0.00,N,2,15,
|
|
|
|
|
20230515,2105,2105,2145,2090,57766,121352840,00,0.00,N,5,-15,
|
|
|
|
|
20230508,2120,2120,2120,2080,129873,272037225,00,0.00,N,2,10,
|
|
|
|
|
20230502,2110,2115,2125,2075,53691,112407970,00,0.00,N,2,10,
|
|
|
|
|
20230424,2100,2080,2135,2065,100518,210274305,00,0.00,N,2,20,
|
|
|
|
|
20230417,2080,2015,2080,2010,76466,156128505,00,0.00,N,2,65,
|
|
|
|
|
20230410,2015,2065,2065,2010,88515,178976590,00,0.00,N,5,-35,
|
|
|
|
|
20230403,2050,2040,2055,2030,83021,169805620,00,0.00,N,2,5,
|
|
|
|
|
20230327,2045,2035,2045,2025,31917,64896665,00,0.00,N,2,15,
|
|
|
|
|
20230320,2030,2045,2060,2030,25885,52881760,00,0.00,N,5,-35,
|
|
|
|
|
20230313,2065,2045,2085,2025,66879,136079530,00,0.00,N,5,-15,
|
|
|
|
|
20230306,2080,2065,2095,2040,66174,135941740,00,0.00,N,3,0,
|
|
|
|
|
20230227,2080,2090,2100,2050,20678,42683590,00,0.00,N,5,-10,
|
|
|
|
|
20230220,2090,2055,2100,2050,39993,82628485,00,0.00,N,2,40,
|
|
|
|
|
20230213,2050,2070,2075,2020,306046,622744990,00,0.00,N,5,-35,
|
|
|
|
|
20230206,2085,2070,2090,2050,35804,73955615,00,0.00,N,2,20,
|
|
|
|
|
20230130,2065,2010,2070,2010,173965,352449585,00,0.00,N,2,50,
|
|
|
|
|
20230125,2015,2005,2020,2005,253419,508757640,00,0.00,N,2,10,
|
|
|
|
|
20230116,2005,2015,2015,1995,218701,438497000,00,0.00,N,5,-10,
|
|
|
|
|
20230109,2015,1995,2015,1995,187197,376317995,00,0.00,N,2,10,
|
|
|
|
|
20230102,2005,1990,2010,1980,348530,696989645,00,0.00,N,2,25,
|
|
|
|
|
20221226,1980,1985,1985,1975,115881,229720775,00,0.00,N,5,-5,
|
|
|
|
|
20221219,1985,1980,1990,1980,391414,776574880,00,0.00,N,2,5,
|
|
|
|
|
20221216,1980,1990,1990,1975,854043,1693580955,00,0.00,N,2,1980,
|
