2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,2010,1999,2010,1997,28353,56821319,00,0.00,N,2,10,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2000,1994,2000,1978,35950,71627801,00,0.00,N,2,4,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,1996,1980,1999,1975,3233,6418064,00,0.00,N,2,1,
|
|
|
|
|
20250131,1995,1981,1997,1981,1015,2018913,00,0.00,N,2,9,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,1986,1997,2055,1972,48512,97622951,00,0.00,N,5,-3,
|
|
|
|
|
20250113,1989,1975,2000,1968,53254,105991019,00,0.00,N,2,14,
|
|
|
|
|
20250106,1975,1982,1995,1975,4990,9886106,00,0.00,N,5,-7,
|
|
|
|
|
20241230,1982,1970,1982,1959,22999,45119116,00,0.00,N,2,15,
|
|
|
|
|
20241223,1967,1971,1979,1958,25123,49301673,00,0.00,N,5,-4,
|
|
|
|
|
20241216,1971,1967,1975,1961,9572,18808706,00,0.00,N,2,7,
|
|
|
|
|
20241209,1964,1983,1983,1960,20612,40518018,00,0.00,N,5,-9,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1973,1992,1993,1972,34199,67756590,00,0.00,N,5,-19,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1992,1997,2000,1992,29650,59149740,00,0.00,N,5,-5,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1997,2005,2005,1996,64153,128231132,00,0.00,N,5,-8,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2005,2015,2015,2000,49467,99258395,00,0.00,N,5,-5,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2010,2015,2015,2005,21421,43026810,00,0.00,N,3,0,
|
|
|
|
|
20241028,2010,2010,2015,2005,28961,58233415,00,0.00,N,5,-5,
|
|
|
|
|
20241021,2015,2010,2015,2000,71181,142822800,00,0.00,N,2,10,
|
|
|
|
|
20241014,2005,2005,2015,2005,49827,100057660,00,0.00,N,5,-5,
|
|
|
|
|
20241007,2010,2010,2015,2005,11591,23261395,00,0.00,N,2,5,
|
|
|
|
|
20240930,2005,2010,2010,2005,20714,41571740,00,0.00,N,5,-5,
|
|
|
|
|
20240923,2010,2005,2010,2000,28859,57870105,00,0.00,N,3,0,
|
|
|
|
|
20240919,2010,2015,2015,2005,12331,24757435,00,0.00,N,3,0,
|
|
|
|
|
20240909,2010,2010,2015,2005,27117,54457055,00,0.00,N,3,0,
|
|
|
|
|
20240902,2010,2020,2025,2005,11113,22391370,00,0.00,N,5,-10,
|
|
|
|
|
20240826,2020,2010,2025,2000,25182,50685645,00,0.00,N,2,15,
|
|
|
|
|
20240819,2005,2025,2025,2005,40855,82182640,00,0.00,N,5,-15,
|
|
|
|
|
20240812,2020,2020,2025,2010,17415,35202625,00,0.00,N,5,-5,
|
|
|
|
|
20240805,2025,2035,2035,2000,65226,131435305,00,0.00,N,5,-10,
|
|
|
|
|
20240729,2035,2035,2040,2025,27207,55396755,00,0.00,N,2,5,
|
|
|
|
|
20240722,2030,2030,2045,2020,66641,135656400,00,0.00,N,5,-5,
|
|
|
|
|
20240715,2035,2030,2045,2030,34643,70553605,00,0.00,N,3,0,
|
|
|
|
|
20240708,2035,2020,2040,2020,24228,49268450,00,0.00,N,2,15,
|
|
|
|
|
20240701,2020,2020,2025,2010,45238,91451195,00,0.00,N,5,-5,
|
|
|
|
|
20240624,2025,2035,2040,2005,54247,109504045,00,0.00,N,5,-15,
|
|
|
|
|
20240617,2040,2040,2045,2025,88941,181216855,00,0.00,N,3,0,
|
|
|
|
|
20240610,2040,2025,2045,2025,68736,140079560,00,0.00,N,3,0,
|
|
|
|
|
20240603,2040,2035,2040,2020,73040,148046265,00,0.00,N,2,10,
|
|
|
|
|
20240527,2030,2030,2040,2025,41477,84274570,00,0.00,N,2,5,
|
|
|
|
|
20240520,2025,2040,2040,2025,30555,62134260,00,0.00,N,5,-10,
|
|
|
|
|
20240513,2035,2035,2040,2020,35373,71803215,00,0.00,N,3,0,
|
|
|
|
|
20240507,2035,2035,2035,2025,39786,80817450,00,0.00,N,5,-5,
|
|
|
|
|
20240429,2040,2030,2045,2025,86258,175445130,00,0.00,N,2,10,
|
|
|
|
|
20240422,2030,2025,2035,2020,43847,88914465,00,0.00,N,5,-5,
|
|
|
|
|
20240415,2035,2020,2035,2020,55060,111525020,00,0.00,N,2,5,
|
|
|
|
|
20240408,2030,2020,2035,2015,10246,20734080,00,0.00,N,3,0,
|
|
|
|
|
20240401,2030,2015,2030,2010,47177,95272445,00,0.00,N,2,5,
|
|
|
|
|
20240325,2025,2015,2025,2010,55016,110984195,00,0.00,N,2,5,
|
|
|
|
|
20240318,2020,2010,2020,2005,109037,219643760,00,0.00,N,2,5,
|
|
|
|
|
20240311,2015,2015,2025,2005,42805,86062485,00,0.00,N,3,0,
|
|
|
|
|
20240304,2015,2030,2030,2005,52071,104887855,00,0.00,N,5,-15,
|
|
|
|
|
20240226,2030,2025,2035,2020,44465,90175000,00,0.00,N,3,0,
|
|
|
|
|
20240219,2030,2000,2035,2000,94013,189500745,00,0.00,N,2,25,
|
|
|
|
|
20240213,2005,1998,2005,1993,90218,180382353,00,0.00,N,2,6,
|
|
|
|
|
20240205,1999,1999,1999,1994,49703,99272034,00,0.00,N,2,3,
|
|
|
|
|
20240129,1996,1999,1999,1980,72644,144914743,00,0.00,N,5,-2,
|
|
|
|
|
20240122,1998,1998,2000,1987,91600,182556889,00,0.00,N,3,0,
|
|
|
|
|
20240115,1998,1982,2005,1982,377038,753146246,00,0.00,N,2,12,
|
|
|
|
|
20240108,1986,1951,1986,1951,198604,391680719,00,0.00,N,2,27,
|
|
|
|
|
20240102,1959,1952,1961,1950,75241,147198620,00,0.00,N,2,7,
|
|
|
|
|
20231226,1952,1954,1955,1936,51015,99116340,00,0.00,N,5,-1,
|
|
|
|
|
20231218,1953,1943,1958,1935,92805,180091004,00,0.00,N,2,13,
|
|
|
|
|
20231211,1940,1945,1947,1935,63112,122418893,00,0.00,N,5,-5,
|
|
|
|
|
20231204,1945,1947,1947,1936,60930,118224404,00,0.00,N,5,-2,
|
|
|
|
|
20231127,1947,1947,1951,1939,77849,151155812,00,0.00,N,3,0,
|
|
|
|
|
20231120,1947,1953,1953,1937,34332,66676329,00,0.00,N,2,2,
|
|
|
|
|
20231113,1945,1952,1955,1938,37809,73381601,00,0.00,N,5,-7,
|
|
|
|
|
20231106,1952,1952,1960,1940,47740,92908369,00,0.00,N,3,0,
|
|
|
|
|
20231030,1952,1954,1968,1950,68603,134199111,00,0.00,N,5,-8,
|
|
|
|
|
20231023,1960,1971,1974,1952,67677,132660787,00,0.00,N,5,-11,
|
|
|
|
|
20231016,1971,1963,1977,1957,121998,240071734,00,0.00,N,2,8,
|
|
|
|
|
20231010,1963,1960,1966,1953,140810,275746101,00,0.00,N,2,3,
|
|
|
|
|
20231004,1960,1960,1965,1946,218464,426500014,00,0.00,N,5,-1,
|
|
|
|
|
20230925,1961,1960,1977,1952,198903,389325863,00,0.00,N,5,-4,
|
|
|
|
|
20230918,1965,1980,1986,1957,845039,1664908555,00,0.00,N,5,-15,
|
|
|
|
|
20230914,1980,2430,2485,1974,13875823,30027377987,00,0.00,N,2,1980,
|
