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
|
|
|
20241125,10750,10650,11380,10620,187421,2048906260,00,0.00,N,5,-10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10760,9950,11130,9800,295336,3046235930,00,0.00,N,2,830,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,9930,11200,11210,9470,318326,3185821220,00,0.00,N,5,-1250,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11180,10930,11570,10810,215410,2409931650,00,0.00,N,2,250,
|
|
|
|
|
20241028,10930,11520,12230,10910,364576,4132454380,00,0.00,N,5,-670,
|
|
|
|
|
20241021,11600,12400,12580,11490,174483,2072970190,00,0.00,N,5,-830,
|
|
|
|
|
20241014,12430,13490,14300,12350,407201,5467277800,00,0.00,N,5,-1170,
|
|
|
|
|
20241007,13600,14350,14600,13510,308854,4315574880,00,0.00,N,5,-750,
|
|
|
|
|
20240930,14350,16120,16160,14160,487511,7427594510,00,0.00,N,5,-2000,
|
|
|
|
|
20240923,16350,12700,18350,12700,2452586,39737167860,00,0.00,N,2,3430,
|
|
|
|
|
20240919,12920,12520,13400,11870,190412,2426131870,00,0.00,N,2,400,
|
|
|
|
|
20240909,12520,11240,13900,10900,569936,7202901890,00,0.00,N,2,1090,
|
|
|
|
|
20240902,11430,13280,13290,11300,315600,3832201150,00,0.00,N,5,-1800,
|
|
|
|
|
20240826,13230,14000,15200,11980,770269,10117256410,00,0.00,N,5,-620,
|
|
|
|
|
20240819,13850,15960,15960,13750,259625,3863485350,00,0.00,N,5,-1780,
|
|
|
|
|
20240812,15630,14400,16240,14370,216727,3337759230,00,0.00,N,2,1330,
|
|
|
|
|
20240805,14300,15000,15140,12000,424085,5842528590,00,0.00,N,5,-1210,
|
|
|
|
|
20240729,15510,17370,19100,15500,435631,7478183470,00,0.00,N,5,-1560,
|
|
|
|
|
20240722,17070,19190,20700,17020,437109,8165348530,00,0.00,N,5,-2420,
|
|
|
|
|
20240715,19490,22600,22600,19010,457723,9439845160,00,0.00,N,5,-3010,
|
|
|
|
|
20240708,22500,22300,24250,21400,877571,19936749000,00,0.00,N,2,300,
|
|
|
|
|
20240701,22200,22750,23650,21250,584649,13050500050,00,0.00,N,5,-850,
|
|
|
|
|
20240624,23050,27400,28250,22800,1345534,33835174900,00,0.00,N,5,-3700,
|
|
|
|
|
20240617,26750,26300,30950,24450,6492592,185303147950,00,0.00,N,5,-50,
|
|
|
|
|
20240610,26800,24300,27650,23800,2116212,54851975150,00,0.00,N,2,2800,
|
|
|
|
|
20240603,24000,24500,25500,23250,539597,13089080100,00,0.00,N,5,-350,
|
|
|
|
|
20240527,24350,21100,24700,20700,1086357,25136456550,00,0.00,N,2,2950,
|
|
|
|
|
20240520,21400,24700,25300,21300,872106,20239929700,00,0.00,N,5,-2850,
|
|
|
|
|
20240513,24250,25050,26000,24050,700665,17516720850,00,0.00,N,5,-550,
|
|
|
|
|
20240507,24800,27700,29000,24650,1127001,29643931650,00,0.00,N,5,-2600,
|
|
|
|
|
20240429,27400,29450,31700,27300,2837315,84687233750,00,0.00,N,5,-1700,
|
|
|
|
|
20240422,29100,24800,31700,24050,9999652,294969657800,00,0.00,N,2,3700,
|
|
|
|
|
20240415,25400,26050,30100,25000,3214071,89211000100,00,0.00,N,5,-1500,
|
|
|
|
|
20240408,26900,25550,29750,23550,3861770,104879535600,00,0.00,N,2,1750,
|
|
|
|
|
20240401,25150,32350,32700,23900,1474455,41338807700,00,0.00,N,5,-6850,
|
|
|
|
|
20240325,32000,34800,36200,31550,1597335,53643380400,00,0.00,N,5,-3050,
|
|
|
|
|
20240318,35050,41000,42300,34900,2214747,83789670172,00,0.00,N,5,-6550,
|
|
|
|
|
20240311,41600,42500,51400,39650,6769428,317562393650,00,0.00,N,5,-1900,
|
|
|
|
|
20240304,43500,33100,53500,32650,11873983,499508132450,00,0.00,N,2,10450,
|
|
|
|
|
20240226,33050,38650,45350,32900,6005355,240689014250,00,0.00,N,5,-4850,
|
|
|
|
|
20240219,37900,43700,59200,37050,20344070,999872963100,00,0.00,N,2,37900,
|
