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
|
|
|
20241125,2095,2105,2125,2070,29432,61934270,00,0.00,N,5,-10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2105,2145,2180,2070,50557,106265095,00,0.00,N,5,-25,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2130,2190,2215,2110,36083,77085430,00,0.00,N,5,-45,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2175,2200,2210,2145,15378,33254920,00,0.00,N,3,0,
|
|
|
|
|
20241028,2175,2215,2230,2150,54108,118749775,00,0.00,N,5,-45,
|
|
|
|
|
20241021,2220,2160,2220,2115,139584,302220130,00,0.00,N,2,75,
|
|
|
|
|
20241014,2145,2225,2250,2130,62335,136784420,00,0.00,N,5,-50,
|
|
|
|
|
20241007,2195,2260,2260,2100,28055,61981110,00,0.00,N,5,-40,
|
|
|
|
|
20240930,2235,2230,2255,2195,37212,82790375,00,0.00,N,2,20,
|
|
|
|
|
20240923,2215,2215,2250,2170,37767,83603040,00,0.00,N,3,0,
|
|
|
|
|
20240919,2215,2195,2270,2180,27113,59921890,00,0.00,N,2,15,
|
|
|
|
|
20240909,2200,2290,2290,2160,171044,381562120,00,0.00,N,5,-90,
|
|
|
|
|
20240902,2290,2195,2290,2185,129125,288269850,00,0.00,N,2,90,
|
|
|
|
|
20240826,2200,2185,2210,2160,60512,132206775,00,0.00,N,2,20,
|
|
|
|
|
20240819,2180,2165,2185,2150,79564,172458925,00,0.00,N,2,15,
|
|
|
|
|
20240812,2165,2165,2180,2155,37362,80923555,00,0.00,N,5,-10,
|
|
|
|
|
20240805,2175,2170,2175,2140,155593,335330375,00,0.00,N,2,10,
|
|
|
|
|
20240729,2165,2180,2195,2145,180720,391313260,00,0.00,N,5,-15,
|
|
|
|
|
20240722,2180,2195,2195,2165,57200,124764355,00,0.00,N,5,-15,
|
|
|
|
|
20240715,2195,2170,2195,2165,69532,151322605,00,0.00,N,2,20,
|
|
|
|
|
20240708,2175,2170,2190,2160,70179,152675430,00,0.00,N,2,5,
|
|
|
|
|
20240701,2170,2175,2190,2145,103169,223500110,00,0.00,N,5,-10,
|
|
|
|
|
20240624,2180,2170,2195,2155,104111,226762505,00,0.00,N,5,-10,
|
|
|
|
|
20240617,2190,2155,2195,2155,73066,159273290,00,0.00,N,2,5,
|
|
|
|
|
20240610,2185,2190,2200,2145,63263,137088195,00,0.00,N,3,0,
|
|
|
|
|
20240603,2185,2165,2190,2135,123522,267135175,00,0.00,N,2,20,
|
|
|
|
|
20240527,2165,2200,2205,2150,143292,310958100,00,0.00,N,5,-40,
|
|
|
|
|
20240520,2205,2180,2220,2180,132092,290592915,00,0.00,N,2,20,
|
|
|
|
|
20240513,2185,2180,2205,2170,112828,246951530,00,0.00,N,2,5,
|
|
|
|
|
20240507,2180,2130,2200,2085,1436532,3050352495,00,0.00,N,2,51,
|
|
|
|
|
20240429,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240415,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240408,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240401,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240325,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240318,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240311,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240304,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240226,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240219,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240213,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240205,2129,2129,2129,2129,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240129,2129,1955,2150,1955,73781,153460735,00,0.00,N,2,101,
|
|
|
|
|
20240122,2028,2190,2239,1971,450941,946558420,00,0.00,N,5,-158,
|
|
|
|
|
20240115,2186,2028,2235,1999,377478,795722290,00,0.00,N,2,223,
|
|
|
|
|
20240108,1963,1914,2060,1910,268617,538150500,00,0.00,N,2,49,
|
|
|
|
|
20240102,1914,1894,1914,1865,87291,165157040,00,0.00,N,2,20,
|
|
|
|
|
20231226,1894,1853,1914,1845,36365,68258030,00,0.00,N,5,-12,
|
|
|
|
|
20231218,1906,1914,1934,1837,111983,209771315,00,0.00,N,2,24,
|
|
|
|
|
20231211,1882,1967,1991,1869,167416,325143195,00,0.00,N,5,-93,
|
|
|
|
|
20231204,1975,1934,2008,1918,235235,461773590,00,0.00,N,2,41,
|
|
|
|
|
20231127,1934,1861,1959,1861,287155,547786995,00,0.00,N,2,20,
|
|
|
|
|
20231120,1914,1963,1971,1812,369190,713214365,00,0.00,N,5,-49,
|
|
|
|
|
20231113,1963,1947,1963,1882,346592,668791005,00,0.00,N,2,33,
|
|
|
|
|
20231106,1930,1788,1938,1764,664252,1240931245,00,0.00,N,2,166,
|
|
|
|
|
20231030,1764,1711,1788,1711,100265,176456140,00,0.00,N,5,-8,
|
|
|
|
|
20231023,1772,1780,1788,1760,158785,282357840,00,0.00,N,5,-8,
|
|
|
|
|
20231016,1780,1719,1808,1719,462912,823740660,00,0.00,N,2,37,
|
|
|
|
|
20231010,1743,1707,1743,1703,102818,176655985,00,0.00,N,2,36,
|
|
|
|
|
20231004,1707,1699,1719,1690,214952,365627030,00,0.00,N,2,17,
|
|
|
|
|
20230925,1690,1711,1723,1674,207331,350486080,00,0.00,N,5,-25,
|
|
|
|
|
20230918,1715,1678,1715,1666,494081,834303625,00,0.00,N,2,25,
|
|
|
|
|
20230911,1690,1642,1695,1638,725890,1199545565,00,0.00,N,2,48,
|
|
|
|
|
20230904,1642,2170,2333,1630,42381160,81996579902,00,0.00,N,3,0,
|
