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
|
|
|
20241125,5020,5150,5360,5010,342733,1773470020,00,0.00,N,5,-90,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,5110,5250,5410,5000,702389,3633441140,00,0.00,N,5,-140,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,5250,5520,5590,5040,868620,4574692330,00,0.00,N,5,-270,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,5520,5710,5980,5500,680918,3886857930,00,0.00,N,5,-250,
|
|
|
|
|
20241028,5770,6130,6580,5770,1119693,6866345740,00,0.00,N,5,-420,
|
|
|
|
|
20241021,6190,6550,7200,6140,1577300,10406953060,00,0.00,N,5,-450,
|
|
|
|
|
20241014,6640,9000,9000,6480,3477978,26861487900,00,0.00,N,5,-2380,
|
|
|
|
|
20241007,9020,8030,10180,8030,3847937,35271878530,00,0.00,N,2,1040,
|
|
|
|
|
20240930,7980,7760,8200,7700,1041203,8226465620,00,0.00,N,2,170,
|
|
|
|
|
20240923,7810,5620,8420,5490,9201551,67678918290,00,0.00,N,2,2250,
|
|
|
|
|
20240919,5560,5300,5670,5250,147950,814268880,00,0.00,N,2,260,
|
|
|
|
|
20240909,5300,5230,5350,4995,245315,1264826810,00,0.00,N,2,10,
|
|
|
|
|
20240902,5290,5430,5440,5170,340077,1797405320,00,0.00,N,5,-20,
|
|
|
|
|
20240826,5310,5170,5380,5100,192458,1010248060,00,0.00,N,2,70,
|
|
|
|
|
20240819,5240,5260,5500,5180,194951,1035286090,00,0.00,N,3,0,
|
|
|
|
|
20240812,5240,5260,5370,5190,114326,605020080,00,0.00,N,5,-60,
|
|
|
|
|
20240805,5300,5410,5410,4740,410576,2094573000,00,0.00,N,5,-190,
|
|
|
|
|
20240729,5490,5450,5700,5360,313702,1729088780,00,0.00,N,2,100,
|
|
|
|
|
20240722,5390,5630,5740,5290,255735,1394853170,00,0.00,N,5,-240,
|
|
|
|
|
20240715,5630,5810,5810,5530,304078,1715846320,00,0.00,N,5,-160,
|
|
|
|
|
20240708,5790,5510,5900,5470,405901,2324111650,00,0.00,N,2,270,
|
|
|
|
|
20240701,5520,5410,6230,5390,2324404,13527882230,00,0.00,N,2,170,
|
|
|
|
|
20240624,5350,5480,5520,5220,310699,1659032370,00,0.00,N,5,-130,
|
|
|
|
|
20240617,5480,5660,5660,5320,311361,1692237620,00,0.00,N,5,-120,
|
|
|
|
|
20240610,5600,5600,5770,5470,259087,1450370190,00,0.00,N,2,10,
|
|
|
|
|
20240603,5590,5650,5790,5520,264753,1489824450,00,0.00,N,5,-60,
|
|
|
|
|
20240527,5650,5980,6020,5610,399671,2300525540,00,0.00,N,5,-350,
|
|
|
|
|
20240520,6000,6140,6250,5810,485353,2905798300,00,0.00,N,5,-140,
|
|
|
|
|
20240513,6140,6250,6510,6140,408216,2580658370,00,0.00,N,5,-170,
|
|
|
|
|
20240507,6310,6540,6700,6270,617872,4014923330,00,0.00,N,5,-200,
|
|
|
|
|
20240429,6510,5670,6930,5540,1581882,10129169580,00,0.00,N,2,970,
|
|
|
|
|
20240422,5540,5400,5660,5350,173389,956809290,00,0.00,N,2,140,
|
|
|
|
|
20240415,5400,5490,5650,5260,396085,2127790770,00,0.00,N,5,-90,
|
|
|
|
|
20240408,5490,5840,5840,5400,295292,1635181300,00,0.00,N,5,-250,
|
|
|
|
|
20240401,5740,5950,6110,5660,506245,2970294810,00,0.00,N,5,-210,
|
|
|
|
|
20240325,5950,6290,6460,5930,788106,4858851140,00,0.00,N,5,-340,
|
|
|
|
|
20240318,6290,6250,6470,6120,675714,4226710790,00,0.00,N,2,70,
|
|
|
|
|
20240311,6220,6400,6700,6120,1152484,7286507340,00,0.00,N,5,-190,
|
|
|
|
|
20240304,6410,7310,7450,6300,1462309,9934857370,00,0.00,N,5,-890,
|
|
|
|
|
20240226,7300,7710,8360,7300,2974633,23098737300,00,0.00,N,5,-430,
|
|
|
|
|
20240219,7730,7320,8210,6860,8752495,66382507200,00,0.00,N,2,400,
|
|
|
|
|
20240213,7330,8130,8290,7200,4975875,37836569470,00,0.00,N,5,-910,
|
|
|
|
|
20240205,8240,9000,9800,7750,26510333,232354674530,00,0.00,N,5,-980,
|
|
|
|
|
20240202,9220,11180,11180,8240,13988066,133791850420,00,0.00,N,2,9220,
|
