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
|
|
|
20241125,2625,2420,2725,2420,485981,1247365245,00,0.00,N,2,185,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2440,2430,2535,2380,295051,726426330,00,0.00,N,2,15,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2425,2670,2680,2320,920775,2274345000,00,0.00,N,5,-240,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2665,2625,2805,2620,266575,720883830,00,0.00,N,2,40,
|
|
|
|
|
20241028,2625,2595,2800,2595,378202,1019864475,00,0.00,N,2,35,
|
|
|
|
|
20241021,2590,2755,2960,2555,516280,1411120555,00,0.00,N,5,-175,
|
|
|
|
|
20241014,2765,2935,3040,2700,605335,1743418510,00,0.00,N,5,-170,
|
|
|
|
|
20241007,2935,3005,3265,2925,1237423,3783665025,00,0.00,N,5,-35,
|
|
|
|
|
20240930,2970,3155,3155,2960,181328,547662280,00,0.00,N,5,-150,
|
|
|
|
|
20240923,3120,3010,3240,3005,959189,2984527635,00,0.00,N,2,150,
|
|
|
|
|
20240919,2970,2940,3150,2845,694724,2076034780,00,0.00,N,2,35,
|
|
|
|
|
20240909,2935,2850,3000,2825,582953,1692587585,00,0.00,N,2,5,
|
|
|
|
|
20240902,2930,3265,3305,2890,866973,2661854170,00,0.00,N,5,-335,
|
|
|
|
|
20240826,3265,3720,3850,3140,1896549,6548231300,00,0.00,N,5,-435,
|
|
|
|
|
20240819,3700,3670,4170,3435,19515667,75110448510,00,0.00,N,2,80,
|
|
|
|
|
20240812,3620,3140,4405,3095,25105057,97183325395,00,0.00,N,2,470,
|
|
|
|
|
20240805,3150,2890,3300,2385,1515258,4387312805,00,0.00,N,2,125,
|
|
|
|
|
20240729,3025,3205,3365,3025,410475,1298342750,00,0.00,N,5,-215,
|
|
|
|
|
20240722,3240,3465,3605,3165,585783,1946991520,00,0.00,N,5,-240,
|
|
|
|
|
20240715,3480,3630,3720,3405,419766,1491877160,00,0.00,N,5,-165,
|
|
|
|
|
20240708,3645,3545,3715,3515,430264,1562021415,00,0.00,N,2,130,
|
|
|
|
|
20240701,3515,3640,3860,3425,869365,3094601810,00,0.00,N,5,-185,
|
|
|
|
|
20240624,3700,3850,3890,3685,679344,2569474560,00,0.00,N,5,-230,
|
|
|
|
|
20240617,3930,4150,4270,3910,974032,3960811540,00,0.00,N,5,-215,
|
|
|
|
|
20240610,4145,4130,4650,4065,3381897,14423936455,00,0.00,N,5,-45,
|
|
|
|
|
20240603,4190,4120,4430,4020,1242170,5184330750,00,0.00,N,2,150,
|
|
|
|
|
20240527,4040,4175,4270,3995,512097,2098258620,00,0.00,N,5,-130,
|
|
|
|
|
20240520,4170,4275,4535,4160,886475,3805694020,00,0.00,N,5,-80,
|
|
|
|
|
20240513,4250,4495,4515,4215,683320,2967204825,00,0.00,N,5,-270,
|
|
|
|
|
20240507,4520,4565,4860,4380,1790345,8258541105,00,0.00,N,5,-45,
|
|
|
|
|
20240429,4565,4420,4805,4320,2936447,13727559645,00,0.00,N,2,145,
|
|
|
|
|
20240422,4420,4005,4650,3975,3101403,13551711990,00,0.00,N,2,395,
|
|
|
|
|
20240415,4025,4375,4480,3910,924020,3869420225,00,0.00,N,5,-415,
|
|
|
|
|
20240408,4440,4560,4560,4205,809945,3556653235,00,0.00,N,5,-110,
|
|
|
|
|
20240401,4550,4710,5560,4530,8147539,41737245835,00,0.00,N,5,-155,
|
|
|
|
|
20240325,4705,4510,4890,4470,1587522,7385670745,00,0.00,N,2,190,
|
|
|
|
|
20240318,4515,4390,5510,4360,8024574,39919478665,00,0.00,N,2,145,
|
|
|
|
|
20240311,4370,4570,4720,4350,1159192,5178665990,00,0.00,N,5,-280,
|
|
|
|
|
20240304,4650,5390,5570,4575,2577742,13018514645,00,0.00,N,5,-740,
|
|
|
|
|
20240226,5390,4250,5720,4250,13589185,69920774800,00,0.00,N,2,1090,
|
|
|
|
|
20240219,4300,4640,4640,4280,1275457,5618111925,00,0.00,N,5,-265,
|
|
|
|
|
20240213,4565,4450,5200,4405,3692160,17595891825,00,0.00,N,2,110,
|
|
|
|
|
20240205,4455,4360,4555,4125,1761769,7636952330,00,0.00,N,2,10,
|
|
|
|
|
20240129,4445,5490,5520,4380,2421218,11641460690,00,0.00,N,5,-1015,
|
|
|
|
|
20240122,5460,5910,6110,5240,3297589,18794321670,00,0.00,N,5,-440,
|
|
|
|
|
20240115,5900,7570,8130,5670,10252401,70443400520,00,0.00,N,5,-1700,
|
|
|
|
|
20240108,7600,7590,9200,7240,44068039,358569394580,00,0.00,N,2,330,
|
|
|
|
|
20240102,7270,5590,7580,5350,75596708,475665815680,00,0.00,N,2,2070,
|
|
|
|
|
20231226,5200,4015,5200,3975,11735982,56021560955,00,0.00,N,2,1135,
|
|
|
|
|
20231218,4065,4110,4430,4030,2212502,9312273050,00,0.00,N,5,-85,
|
|
|
|
|
20231211,4150,5220,5470,4100,4427698,21367310320,00,0.00,N,5,-890,
|
|
|
|
|
20231204,5040,5000,5340,4445,5264000,25971092015,00,0.00,N,2,40,
|
|
|
|
|
20231127,5000,6220,6320,4950,9560906,53570143385,00,0.00,N,5,-1300,
|
|
|
|
|
20231120,6300,8380,8850,6220,35382162,264623633580,00,0.00,N,5,-1870,
|
|
|
|
|
20231115,8170,7000,11220,6500,103096264,944947166540,00,0.00,N,2,8170,
|
