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
|
|
|
20250217,2035,2020,2035,2010,47194,95392995,00,0.00,N,2,15,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,2020,2010,2035,2010,15096,30410165,00,0.00,N,2,5,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,2015,2005,2025,1992,20917,41983845,00,0.00,N,2,5,
|
|
|
|
|
20250131,2010,2005,2010,2000,2386,4783470,00,0.00,N,2,5,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,2005,2005,2005,1986,37670,75480365,00,0.00,N,3,0,
|
|
|
|
|
20250113,2005,1990,2010,1980,110655,220036086,00,0.00,N,2,5,
|
|
|
|
|
20250106,2000,1992,2005,1985,97585,194393102,00,0.00,N,2,8,
|
|
|
|
|
20241230,1992,1980,2005,1980,71083,141757968,00,0.00,N,3,0,
|
|
|
|
|
20241223,1992,1995,2005,1970,105160,208691188,00,0.00,N,5,-3,
|
|
|
|
|
20241216,1995,1998,2005,1986,42907,85405157,00,0.00,N,3,0,
|
|
|
|
|
20241209,1995,1997,2005,1979,57704,114571143,00,0.00,N,5,-2,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1997,2010,2020,1974,56384,112347874,00,0.00,N,5,-13,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2010,2015,2045,1993,22718,45750679,00,0.00,N,5,-5,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2015,2005,2025,2005,31443,63368690,00,0.00,N,2,10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2005,2055,2070,1990,186824,376700848,00,0.00,N,5,-50,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2055,2065,2070,2055,15813,32585875,00,0.00,N,5,-10,
|
|
|
|
|
20241028,2065,2075,2075,2050,49174,101236275,00,0.00,N,3,0,
|
|
|
|
|
20241021,2065,2090,2100,2065,25617,53123855,00,0.00,N,5,-25,
|
|
|
|
|
20241014,2090,2065,2090,2055,31517,65122070,00,0.00,N,2,25,
|
|
|
|
|
20241007,2065,2100,2110,2045,20405,42764240,00,0.00,N,5,-40,
|
|
|
|
|
20240930,2105,2080,2125,2070,351,733890,00,0.00,N,2,30,
|
|
|
|
|
20240923,2075,2080,2130,2055,36285,76133745,00,0.00,N,5,-10,
|
|
|
|
|
20240919,2085,2095,2105,2080,2229,4650765,00,0.00,N,5,-15,
|
|
|
|
|
20240909,2100,2100,2130,2085,107534,227920190,00,0.00,N,5,-25,
|
|
|
|
|
20240902,2125,2140,2160,2105,6393,13515550,00,0.00,N,2,5,
|
|
|
|
|
20240826,2120,2105,2145,2100,24008,51125425,00,0.00,N,5,-5,
|
|
|
|
|
20240819,2125,2140,2145,2105,43581,92827720,00,0.00,N,5,-20,
|
|
|
|
|
20240812,2145,2140,2145,2110,33196,70810705,00,0.00,N,2,5,
|
|
|
|
|
20240805,2140,2150,2150,2075,51207,107630295,00,0.00,N,5,-10,
|
|
|
|
|
20240729,2150,2115,2155,2115,48104,102813385,00,0.00,N,2,5,
|
|
|
|
|
20240722,2145,2175,2185,2115,70828,152271335,00,0.00,N,5,-20,
|
|
|
|
|
20240715,2165,2165,2170,2085,41634,89581310,00,0.00,N,2,15,
|
|
|
|
|
20240708,2150,2130,2155,2130,20475,43886240,00,0.00,N,2,15,
|
|
|
|
|
20240701,2135,2125,2140,2105,16416,34921880,00,0.00,N,2,10,
|
|
|
|
|
20240624,2125,2125,2140,2080,42275,89540990,00,0.00,N,3,0,
|
|
|
|
|
20240617,2125,2140,2140,2090,66540,141242775,00,0.00,N,5,-10,
|
|
|
|
|
20240610,2135,2125,2150,2105,57537,123079915,00,0.00,N,2,10,
|
|
|
|
|
20240603,2125,2080,2130,2070,90417,189306440,00,0.00,N,2,45,
|
|
|
|
|
20240527,2080,2175,2180,2050,299652,624021490,00,0.00,N,5,-95,
|
|
|
|
|
20240520,2175,2200,2215,2145,38566,84455100,00,0.00,N,5,-20,
|
|
|
|
|
20240513,2195,2190,2205,2160,89860,197133505,00,0.00,N,2,10,
|
|
|
|
|
20240507,2185,2090,2215,2090,263997,573210605,00,0.00,N,2,95,
|
|
|
|
|
20240429,2090,2100,2120,2085,48469,101594550,00,0.00,N,5,-5,
|
|
|
|
|
20240422,2095,2090,2110,2065,75652,157274775,00,0.00,N,2,5,
|
|
|
|
|
20240415,2090,2115,2135,2090,48201,101692805,00,0.00,N,5,-20,
|
|
|
|
|
20240408,2110,2105,2110,2070,39110,81450315,00,0.00,N,2,10,
|
|
|
|
|
20240401,2100,2100,2115,2070,60992,127235750,00,0.00,N,5,-15,
|
|
|
|
|
20240325,2115,2120,2135,2095,14495,30541505,00,0.00,N,5,-5,
|
|
|
|
|
20240318,2120,2110,2130,2075,69180,144891730,00,0.00,N,2,10,
|
|
|
|
|
20240311,2110,2095,2125,2080,19642,41102560,00,0.00,N,2,15,
|
|
|
|
|
20240304,2095,2165,2165,2080,52730,111782695,00,0.00,N,5,-70,
|
|
|
|
|
20240226,2165,2160,2170,2135,59988,129085565,00,0.00,N,2,5,
|
|
|
|
|
20240219,2160,2115,2170,2100,177527,380061615,00,0.00,N,2,45,
|
|
|
|
|
20240213,2115,2075,2120,2065,151201,317083410,00,0.00,N,2,40,
|
|
|
|
|
20240205,2075,2050,2080,2045,82756,170628545,00,0.00,N,2,25,
|
|
|
|
|
20240129,2050,2030,2055,2030,131195,268557875,00,0.00,N,2,10,
|
|
|
|
|
20240122,2040,2040,2045,2025,103758,211797220,00,0.00,N,3,0,
|
|
|
|
|
20240115,2040,2030,2040,2020,221084,449031570,00,0.00,N,2,10,
|
|
|
|
|
20240108,2030,2010,2030,2000,184465,372120240,00,0.00,N,2,25,
|
|
|
|
|
20240102,2005,2005,2005,1999,31335,62763038,00,0.00,N,3,0,
|
|
|
|
|
20231226,2005,1999,2005,1990,60522,121111755,00,0.00,N,2,7,
|
|
|
|
|
20231218,1998,2000,2005,1991,47237,94375817,00,0.00,N,5,-1,
|
|
|
|
|
20231211,1999,2000,2010,1990,56349,112598376,00,0.00,N,2,3,
|
|
|
|
|
20231204,1996,1998,2010,1991,41477,82781532,00,0.00,N,5,-9,
|
|
|
|
|
20231127,2005,1998,2010,1993,39153,78289701,00,0.00,N,2,8,
|
|
|
|
|
20231120,1997,1995,2000,1991,39848,79521723,00,0.00,N,2,2,
|
|
|
|
|
20231113,1995,1995,2005,1992,90527,180796244,00,0.00,N,5,-5,
|
|
|
|
|
20231106,2000,2000,2005,1991,44827,89541239,00,0.00,N,3,0,
|
|
|
|
|
20231030,2000,2010,2010,1998,54050,108231478,00,0.00,N,5,-5,
|
|
|
|
|
20231023,2005,1997,2010,1996,59399,118988997,00,0.00,N,3,0,
|
|
|
|
|
20231016,2005,2000,2010,1995,74587,149363472,00,0.00,N,2,10,
|
|
|
|
|
20231010,1995,1996,2005,1993,100848,201647620,00,0.00,N,5,-4,
|
|
|
|
|
20231004,1999,2000,2005,1970,98774,197158790,00,0.00,N,5,-11,
|
|
|
|
|
20230925,2010,2005,2010,1997,74788,149661940,00,0.00,N,2,5,
|
|
|
|
|
20230918,2005,2010,2015,2000,126125,252798615,00,0.00,N,5,-10,
|
|
|
|
|
20230911,2015,2010,2015,2005,162515,326665370,00,0.00,N,2,5,
|
|
|
|
|
20230904,2010,2005,2015,2000,242378,486238910,00,0.00,N,2,5,
|
|
|
|
|
20230828,2005,2005,2010,2000,358736,719661285,00,0.00,N,3,0,
|
|
|
|
|
20230821,2005,2005,2010,2000,464167,930243815,00,0.00,N,5,-10,
|
|
|
|
|
20230814,2015,2020,2020,2000,1570397,3151451870,00,0.00,N,5,-5,
|
|
|
|
|
20230810,2020,2800,3320,2005,49660876,128771869185,00,0.00,N,2,2020,
|
