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
|
|
|
20241125,1179,1171,1240,1171,1094038,1304929551,00,0.00,N,2,1,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1178,1168,1195,1150,1423528,1669539800,00,0.00,N,2,10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1168,1270,1271,1120,2453610,2900628069,00,0.00,N,5,-106,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1274,1253,1295,1246,1598893,2028946315,00,0.00,N,2,23,
|
|
|
|
|
20241028,1251,1281,1330,1250,1184798,1519442384,00,0.00,N,5,-30,
|
|
|
|
|
20241021,1281,1367,1380,1281,1704888,2256521007,00,0.00,N,5,-95,
|
|
|
|
|
20241014,1376,1414,1435,1374,2065468,2898644695,00,0.00,N,5,-38,
|
|
|
|
|
20241007,1414,1396,1590,1363,11688732,16797352893,00,0.00,N,2,47,
|
|
|
|
|
20240930,1367,1391,1398,1360,1060022,1459053348,00,0.00,N,5,-31,
|
|
|
|
|
20240923,1398,1412,1428,1389,2470246,3467211093,00,0.00,N,5,-16,
|
|
|
|
|
20240919,1414,1482,1485,1394,1396919,1987647629,00,0.00,N,5,-66,
|
|
|
|
|
20240909,1480,1535,1570,1405,13022149,19780208344,00,0.00,N,5,-59,
|
|
|
|
|
20240902,1539,1512,1544,1496,14722219,22308532911,00,0.00,N,2,29,
|
|
|
|
|
20240826,1510,1521,1538,1490,18902491,28532119739,00,0.00,N,5,-1,
|
|
|
|
|
20240819,1511,1280,1579,1248,38198364,56866641443,00,0.00,N,2,235,
|
|
|
|
|
20240812,1276,1130,1292,1130,6936529,8616975863,00,0.00,N,2,139,
|
|
|
|
|
20240805,1137,1170,1193,1010,4240028,4704963209,00,0.00,N,5,-55,
|
|
|
|
|
20240729,1192,1153,1242,1153,3785357,4516656774,00,0.00,N,2,39,
|
|
|
|
|
20240722,1153,1168,1185,1141,2616361,3028992768,00,0.00,N,5,-15,
|
|
|
|
|
20240715,1168,1199,1218,1154,3146773,3712593786,00,0.00,N,5,-27,
|
|
|
|
|
20240708,1195,1198,1221,1194,1527309,1838321414,00,0.00,N,3,0,
|
|
|
|
|
20240701,1195,1215,1233,1191,2725919,3288559739,00,0.00,N,5,-32,
|
|
|
|
|
20240624,1227,1254,1254,1211,2276296,2796729780,00,0.00,N,5,-27,
|
|
|
|
|
20240617,1254,1255,1277,1211,4053009,5023375954,00,0.00,N,5,-2,
|
|
|
|
|
20240610,1256,1270,1297,1253,2614215,3321419111,00,0.00,N,5,-18,
|
|
|
|
|
20240603,1274,1321,1338,1271,3252579,4216047514,00,0.00,N,5,-46,
|
|
|
|
|
20240527,1320,1333,1376,1302,3021106,4023886404,00,0.00,N,5,-11,
|
|
|
|
|
20240520,1331,1388,1403,1312,4118219,5569914122,00,0.00,N,5,-61,
|
|
|
|
|
20240513,1392,1402,1458,1378,3800181,5314265957,00,0.00,N,5,-10,
|
|
|
|
|
20240507,1402,1429,1453,1400,4320239,6157457560,00,0.00,N,5,-21,
|
|
|
|
|
20240429,1423,1369,1448,1362,4824639,6809568792,00,0.00,N,2,72,
|
|
|
|
|
20240422,1351,1336,1410,1326,5174120,7079774260,00,0.00,N,2,16,
|
|
|
|
|
20240415,1335,1307,1424,1293,8022865,10949424565,00,0.00,N,2,16,
|
|
|
|
|
20240408,1319,1408,1412,1319,4432010,6071439361,00,0.00,N,5,-64,
|
|
|
|
|
20240401,1383,1425,1607,1380,21561405,31825127633,00,0.00,N,5,-42,
|
|
|
|
|
20240325,1425,1487,1522,1350,9178518,13452662534,00,0.00,N,5,-61,
|
|
|
|
|
20240318,1486,1455,1549,1434,14413750,21659538228,00,0.00,N,2,41,
|
|
|
|
|
20240311,1445,1410,1493,1385,10032522,14399946717,00,0.00,N,2,30,
|
|
|
|
|
20240304,1415,1450,1570,1412,19146666,28796159996,00,0.00,N,5,-37,
|
|
|
|
|
20240226,1452,1497,1595,1444,39772524,60670347716,00,0.00,N,5,-84,
|
|
|
|
|
20240219,1536,1335,1845,1323,390848106,650391056604,00,0.00,N,2,214,
|
|
|
|
|
20240213,1322,1300,1440,1300,20225953,27886474287,00,0.00,N,2,23,
|
|
|
|
|
20240205,1299,1399,1411,1291,12381452,16578427599,00,0.00,N,5,-85,
|
|
|
|
|
20240129,1384,1178,1469,1168,165966233,229471475637,00,0.00,N,2,207,
|
|
|
|
|
20240122,1177,1222,1268,1155,8149156,9854567501,00,0.00,N,5,-45,
|
|
|
|
|
20240115,1222,1372,1374,1193,14965407,19052422761,00,0.00,N,5,-155,
|
|
|
|
|
20240108,1377,1460,1518,1330,48920389,70033421023,00,0.00,N,5,-89,
|
|
|
|
|
20240102,1466,1490,1650,1369,291466505,440685912424,00,0.00,N,2,108,
|
|
|
|
|
20231226,1358,1047,1358,1035,111854948,141617576269,00,0.00,N,2,313,
|
|
|
|
|
20231218,1045,1043,1063,1024,3508277,3662796639,00,0.00,N,2,2,
|
|
|
|
|
20231211,1043,1014,1050,1011,3310040,3422647357,00,0.00,N,2,28,
|
|
|
|
|
20231204,1015,1031,1041,1004,3876541,3948098415,00,0.00,N,5,-13,
|
|
|
|
|
20231127,1028,1111,1111,1028,5930477,6237658833,00,0.00,N,5,-74,
|
|
|
|
|
20231120,1102,1088,1126,1081,2889649,3185067636,00,0.00,N,2,11,
|
|
|
|
|
20231113,1091,1093,1220,1068,7845344,8918049880,00,0.00,N,5,-2,
|
|
|
|
|
20231106,1093,1098,1132,1080,3926413,4319686406,00,0.00,N,2,13,
|
|
|
|
|
20231030,1080,1013,1095,1002,3410273,3540835199,00,0.00,N,2,57,
|
|
|
|
|
20231023,1023,1000,1089,993,3805662,3920162635,00,0.00,N,2,18,
|
|
|
|
|
20231016,1005,1072,1092,1001,4434897,4633486542,00,0.00,N,5,-68,
|
|
|
|
|
20231010,1073,1082,1099,1050,2402866,2576379754,00,0.00,N,5,-3,
|
|
|
|
|
20231004,1076,1137,1149,1070,2767350,3041163171,00,0.00,N,5,-60,
|
|
|
|
|
20230925,1136,1153,1170,1108,2341932,2669975559,00,0.00,N,5,-37,
|
|
|
|
|
20230918,1173,1218,1244,1170,4003104,4833079777,00,0.00,N,5,-40,
|
|
|
|
|
20230911,1213,1288,1313,1213,6114019,7665934915,00,0.00,N,5,-84,
|
|
|
|
|
20230904,1297,1319,1373,1280,6095077,8072697584,00,0.00,N,5,-22,
|
|
|
|
|
20230828,1319,1313,1411,1309,14125584,19063201117,00,0.00,N,2,28,
|
|
|
|
|
20230821,1291,1336,1360,1275,8592872,11300739592,00,0.00,N,5,-78,
|
|
|
|
|
20230814,1369,1362,1655,1340,77939443,119639177851,00,0.00,N,2,1,
|
|
|
|
|
20230807,1368,1279,1405,1235,19805686,26678225837,00,0.00,N,2,89,
|
|
|
|
|
20230731,1279,1271,1335,1258,6740696,8736078275,00,0.00,N,2,17,
|
|
|
|
|
20230724,1262,1333,1335,1182,11447986,14452798357,00,0.00,N,5,-73,
|
|
|
|
|
20230717,1335,1412,1417,1334,4328692,5938886045,00,0.00,N,5,-86,
|
|
|
|
|
20230710,1421,1384,1439,1379,6757151,9496860962,00,0.00,N,2,32,
|
|
|
|
|
20230703,1389,1523,1530,1366,7236848,10488786193,00,0.00,N,5,-128,
|
|
|
|
|
20230626,1517,1605,1616,1502,8464002,13102085401,00,0.00,N,5,-88,
|
|
|
|
|
20230619,1605,1640,1654,1599,8226635,13359213612,00,0.00,N,5,-35,
|
|
|
|
|
20230612,1640,1652,1674,1633,13013616,21489827721,00,0.00,N,5,-14,
|
|
|
|
|
20230605,1654,1657,1670,1640,4597383,7590454972,00,0.00,N,2,1,
|
|
|
|
|
20230530,1653,1632,1720,1626,8663784,14374071621,00,0.00,N,2,23,
|
|
|
|
|
20230522,1630,1675,1703,1630,8507571,14131517555,00,0.00,N,5,-52,
|
|
|
|
|
20230515,1682,1648,1713,1628,15110116,25184373233,00,0.00,N,2,37,
|
|
|
|
|
20230508,1645,1661,1844,1627,33002123,56349686555,00,0.00,N,5,-15,
|
|
|
|
|
20230502,1660,1725,1741,1655,5777250,9802837034,00,0.00,N,5,-64,
|
|
|
|
|
20230424,1724,1774,2030,1716,37595675,71058693681,00,0.00,N,5,-50,
|
|
|
|
|
20230417,1774,2035,2040,1774,23575938,44976335482,00,0.00,N,5,-261,
|
|
|
|
|
20230410,2035,2045,2190,1980,41380984,85618932756,00,0.00,N,5,-10,
|
|
|
|
|
20230403,2045,2270,2520,1999,186281309,430283107925,00,0.00,N,5,-85,
|
|
|
|
|
20230331,2130,2080,2650,1633,135428807,306405848952,00,0.00,N,2,2130,
|
