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
|
|
|
20241125,2070,2090,2145,2060,20352,42306570,00,0.00,N,5,-15,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2085,2035,2085,2035,117807,242228780,00,0.00,N,2,45,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2040,2090,2125,2030,90457,185097280,00,0.00,N,5,-80,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2120,2115,2130,2085,13862,29202005,00,0.00,N,5,-5,
|
|
|
|
|
20241028,2125,2130,2145,2115,13906,29588055,00,0.00,N,5,-5,
|
|
|
|
|
20241021,2130,2135,2145,2110,8044,17075285,00,0.00,N,5,-10,
|
|
|
|
|
20241014,2140,2120,2155,2090,7527,15964695,00,0.00,N,2,10,
|
|
|
|
|
20241007,2130,2155,2155,2090,27131,57343425,00,0.00,N,5,-5,
|
|
|
|
|
20240930,2135,2105,2150,2095,22747,47872230,00,0.00,N,2,30,
|
|
|
|
|
20240923,2105,2100,2110,2085,24973,52433110,00,0.00,N,2,5,
|
|
|
|
|
20240919,2100,2105,2115,2085,7667,16066105,00,0.00,N,5,-5,
|
|
|
|
|
20240909,2105,2115,2120,2080,69117,144635720,00,0.00,N,5,-10,
|
|
|
|
|
20240902,2115,2105,2120,2090,32500,68482205,00,0.00,N,5,-5,
|
|
|
|
|
20240826,2120,2110,2135,2095,96238,203073110,00,0.00,N,3,0,
|
|
|
|
|
20240819,2120,2190,2190,2115,12608,26957610,00,0.00,N,5,-40,
|
|
|
|
|
20240812,2160,2170,2195,2145,6707,14542250,00,0.00,N,5,-5,
|
|
|
|
|
20240805,2165,2145,2165,2080,35098,75211385,00,0.00,N,2,15,
|
|
|
|
|
20240729,2150,2175,2180,2115,144067,309230305,00,0.00,N,5,-25,
|
|
|
|
|
20240722,2175,2190,2195,2155,33471,72633690,00,0.00,N,2,5,
|
|
|
|
|
20240715,2170,2180,2205,2140,67992,147116345,00,0.00,N,5,-10,
|
|
|
|
|
20240708,2180,2185,2205,2170,40605,88808170,00,0.00,N,5,-5,
|
|
|
|
|
20240701,2185,2175,2210,2150,44003,95536205,00,0.00,N,5,-10,
|
|
|
|
|
20240624,2195,2165,2195,2150,55643,120413305,00,0.00,N,2,25,
|
|
|
|
|
20240617,2170,2170,2180,2150,32269,70087935,00,0.00,N,3,0,
|
|
|
|
|
20240610,2170,2175,2195,2165,22853,49651880,00,0.00,N,5,-40,
|
|
|
|
|
20240603,2210,2180,2210,2155,25047,54308480,00,0.00,N,2,30,
|
|
|
|
|
20240527,2180,2205,2220,2050,37781,81492720,00,0.00,N,5,-25,
|
|
|
|
|
20240520,2205,2180,2215,2175,12968,28420305,00,0.00,N,3,0,
|
|
|
|
|
20240513,2205,2200,2205,2150,22838,49767585,00,0.00,N,2,5,
|
|
|
|
|
20240507,2200,2200,2215,2185,15796,34792605,00,0.00,N,5,-5,
|
|
|
|
|
20240429,2205,2200,2250,2195,29080,64741660,00,0.00,N,5,-20,
|
|
|
|
|
20240422,2225,2215,2230,2185,53667,117912240,00,0.00,N,2,5,
|
|
|
|
|
20240415,2220,2215,2240,2200,10489,23240915,00,0.00,N,2,5,
|
|
|
|
|
20240408,2215,2220,2235,2170,32042,70504595,00,0.00,N,5,-5,
|
|
|
|
|
20240401,2220,2230,2295,2220,15730,35522510,00,0.00,N,5,-65,
|
|
|
|
|
20240325,2285,2195,2295,2175,114480,255932680,00,0.00,N,2,90,
|
|
|
|
|
20240318,2195,2265,2275,2195,35750,79968410,00,0.00,N,5,-70,
|
|
|
|
|
20240311,2265,2280,2285,2235,21365,48478595,00,0.00,N,5,-15,
|
|
|
|
|
20240304,2280,2240,2290,2200,122632,274391650,00,0.00,N,3,0,
|
|
|
|
|
20240226,2280,2190,2280,2190,98743,219306845,00,0.00,N,2,50,
|
|
|
|
|
20240219,2230,2200,2255,2170,157154,347120510,00,0.00,N,2,55,
|
|
|
|
|
20240213,2175,2170,2195,2150,58981,127814780,00,0.00,N,5,-5,
|
|
|
|
|
20240205,2180,2190,2205,2170,22180,48501785,00,0.00,N,5,-10,
|
|
|
|
|
20240129,2190,2235,2250,2170,89980,199196650,00,0.00,N,5,-40,
|
|
|
|
|
20240122,2230,2180,2250,2180,111936,248303300,00,0.00,N,2,40,
|
|
|
|
|
20240115,2190,2235,2235,2125,98966,218063175,00,0.00,N,5,-45,
|
|
|
|
|
20240108,2235,2095,2250,2095,210025,458654845,00,0.00,N,2,140,
|
|
|
|
|
20240102,2095,2100,2100,2080,14535,30369940,00,0.00,N,5,-5,
|
|
|
|
|
20231226,2100,2090,2105,2070,40382,84554040,00,0.00,N,2,10,
|
|
|
|
|
20231218,2090,2045,2100,2040,82366,171094970,00,0.00,N,2,20,
|
|
|
|
|
20231211,2070,2055,2075,2040,35197,72396595,00,0.00,N,2,15,
|
|
|
|
|
20231204,2055,2045,2070,2025,42306,86292035,00,0.00,N,3,0,
|
|
|
|
|
20231127,2055,2025,2070,2020,49046,100308330,00,0.00,N,2,25,
|
|
|
|
|
20231120,2030,2035,2035,1951,73941,148731543,00,0.00,N,5,-5,
|
|
|
|
|
20231113,2035,2025,2050,2015,128852,261174905,00,0.00,N,2,10,
|
|
|
|
|
20231106,2025,2035,2035,2005,67374,136139060,00,0.00,N,5,-10,
|
|
|
|
|
20231030,2035,2020,2045,2015,58546,118559595,00,0.00,N,2,10,
|
|
|
|
|
20231023,2025,2020,2030,2010,82846,167003170,00,0.00,N,5,-10,
|
|
|
|
|
20231016,2035,2035,2055,2020,114770,234119805,00,0.00,N,5,-10,
|
|
|
|
|
20231010,2045,2020,2055,2015,94450,191749835,00,0.00,N,2,20,
|
|
|
|
|
20231004,2025,2035,2045,2015,147867,299350680,00,0.00,N,5,-20,
|
|
|
|
|
20230925,2045,2040,2055,2030,62241,126813910,00,0.00,N,3,0,
|
|
|
|
|
20230918,2045,2070,2075,2030,113825,233705965,00,0.00,N,5,-25,
|
|
|
|
|
20230911,2070,2085,2095,2065,136604,283464965,00,0.00,N,5,-15,
|
|
|
|
|
20230904,2085,2055,2100,2035,192815,397882455,00,0.00,N,2,25,
|
|
|
|
|
20230828,2060,2040,2070,2030,192527,393671600,00,0.00,N,2,30,
|
|
|
|
|
20230821,2030,2025,2040,2020,300913,609508915,00,0.00,N,3,0,
|
|
|
|
|
20230814,2030,2060,2075,2030,471388,964729595,00,0.00,N,5,-35,
|
|
|
|
|
20230807,2065,2095,2115,2065,654608,1365300320,00,0.00,N,5,-50,
|
|
|
|
|
20230731,2115,2120,2150,2070,1135823,2386029355,00,0.00,N,5,-5,
|
|
|
|
|
20230724,2120,3650,3820,2080,20752008,56340497420,00,0.00,N,5,-1740,
|
|
|
|
|
20230721,3860,3385,7150,3010,100154716,512206106270,00,0.00,N,2,3860,
|
