2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,1987,1898,2140,1616,12125,23017286,00,0.00,N,2,89,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1898,2435,2435,1665,16237,29900683,00,0.00,N,5,-247,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2145,2395,2530,1710,8939,16635690,00,0.00,N,5,-10,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2155,2290,2290,1721,12253,23094693,00,0.00,N,2,75,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2080,2510,2995,1980,21627,45031350,00,0.00,N,5,-430,
|
|
|
|
|
20241028,2510,2575,3300,2510,261,705705,00,0.00,N,2,135,
|
|
|
|
|
20241021,2375,2030,2500,2020,4731,10055315,00,0.00,N,2,345,
|
|
|
|
|
20241014,2030,2330,2900,1961,3730,8740116,00,0.00,N,5,-300,
|
|
|
|
|
20241007,2330,2485,2485,1851,9432,19356666,00,0.00,N,5,-50,
|
|
|
|
|
20240930,2380,2075,2400,2040,7397,15991480,00,0.00,N,5,-20,
|
|
|
|
|
20240923,2400,3000,3395,2245,11101,28214600,00,0.00,N,5,-600,
|
|
|
|
|
20240919,3000,3100,3300,2650,1364,4115450,00,0.00,N,5,-100,
|
|
|
|
|
20240909,3100,3250,3780,2880,570,1721100,00,0.00,N,2,220,
|
|
|
|
|
20240902,2880,2655,3475,2075,8525,22947075,00,0.00,N,5,-220,
|
|
|
|
|
20240826,3100,2850,3425,2500,3131,8736525,00,0.00,N,2,200,
|
|
|
|
|
20240819,2900,2340,2990,2005,2943,6865865,00,0.00,N,2,555,
|
|
|
|
|
20240812,2345,2180,2345,1900,2888,6127705,00,0.00,N,2,245,
|
|
|
|
|
20240805,2100,2220,2495,1910,9027,18606385,00,0.00,N,5,-50,
|
|
|
|
|
20240729,2150,2200,2200,2015,4838,10412490,00,0.00,N,5,-50,
|
|
|
|
|
20240722,2200,2165,2480,2010,6312,13613740,00,0.00,N,2,20,
|
|
|
|
|
20240715,2180,2220,2275,2005,8849,18824195,00,0.00,N,5,-20,
|
|
|
|
|
20240708,2200,2210,2235,2030,6825,15155595,00,0.00,N,2,10,
|
|
|
|
|
20240701,2190,2215,2215,1901,1724,3542658,00,0.00,N,5,-55,
|
|
|
|
|
20240624,2245,2130,2440,1903,1319,2931727,00,0.00,N,2,115,
|
|
|
|
|
20240617,2130,2150,2150,1901,1121,2293259,00,0.00,N,5,-20,
|
|
|
|
|
20240610,2150,2170,2200,1851,1791,3772890,00,0.00,N,5,-20,
|
|
|
|
|
20240603,2170,2260,2260,2100,705,1526910,00,0.00,N,5,-110,
|
|
|
|
|
20240527,2280,2125,2280,2010,3077,6626035,00,0.00,N,2,150,
|
|
|
|
|
20240520,2130,2000,2200,2000,14455,29433265,00,0.00,N,2,130,
|
|
|
|
|
20240513,2000,1930,2000,1770,7896,15038730,00,0.00,N,2,70,
|
|
|
|
|
20240507,1930,1770,1950,1700,14620,26405756,00,0.00,N,2,150,
|
|
|
|
|
20240429,1780,1939,1939,1482,4461,7620602,00,0.00,N,2,61,
|
|
|
|
|
20240422,1719,1969,1988,1451,3587,6044092,00,0.00,N,5,-81,
|
|
|
|
|
20240415,1800,1519,1847,1519,14881,23215002,00,0.00,N,2,280,
|
|
|
|
|
20240408,1520,1313,1550,1261,14906,20418685,00,0.00,N,2,34,
|
|
|
|
|
20240401,1486,1470,1549,1300,4125,5996568,00,0.00,N,5,-63,
|
|
|
|
|
20240325,1549,1311,1549,1300,2576,3532870,00,0.00,N,2,99,
|
|
|
|
|
20240318,1450,1588,1588,1300,3775,5101881,00,0.00,N,2,55,
|
|
|
|
|
20240311,1395,1373,1550,1200,3471,4770815,00,0.00,N,2,22,
|
|
|
|
|
20240304,1373,1419,1419,1131,13329,17655550,00,0.00,N,2,46,
|
|
|
|
|
20240226,1327,1339,1397,1231,2306,3036657,00,0.00,N,5,-52,
|
|
|
|
|
20240219,1379,1200,1399,1200,4299,5706326,00,0.00,N,2,60,
|
|
|
|
|
20240213,1319,1350,1400,1130,4411,5450476,00,0.00,N,2,21,
|
|
|
|
|
20240205,1298,1271,1478,1136,10394,13403419,00,0.00,N,2,29,
|
|
|
|
|
20240129,1269,1189,1400,1148,4078,5161561,00,0.00,N,5,-129,
|
|
|
|
|
20240122,1398,979,1450,975,18371,19251013,00,0.00,N,2,419,
|
|
|
|
|
20240115,979,942,1029,900,20847,19171952,00,0.00,N,2,15,
|
|
|
|
|
20240108,964,1126,1128,869,36526,33423894,00,0.00,N,5,-25,
|
|
|
|
|
20240102,989,988,1099,865,501,451003,00,0.00,N,5,-1,
|
|
|
|
|
20231226,990,999,1089,852,10334,9309589,00,0.00,N,2,110,
|
|
|
|
|
20231218,880,990,1256,841,37702,33213718,00,0.00,N,5,-10,
|
|
|
|
|
20231211,890,950,1060,840,37824,34366092,00,0.00,N,5,-90,
|
|
|
|
|
20231204,980,980,1000,830,12251,11057993,00,0.00,N,3,0,
|
|
|
|
|
20231127,980,920,1045,816,3215,2900617,00,0.00,N,2,60,
|
|
|
|
|
20231120,920,1147,1147,850,17502,15836783,00,0.00,N,5,-79,
|
|
|
|
|
20231113,999,990,1271,990,1294,1306940,00,0.00,N,2,9,
|
|
|
|
|
20231106,990,995,999,850,8394,7277929,00,0.00,N,5,-5,
|
|
|
|
|
20231030,995,900,1149,850,9053,8391601,00,0.00,N,2,5,
|
|
|
|
|
20231023,990,1149,1150,845,5160,4750810,00,0.00,N,5,-10,
|
|
|
|
|
20231016,1000,1295,1295,1000,4390,4685415,00,0.00,N,5,-200,
|
|
|
|
|
20231010,1200,1250,1250,1030,1914,2116811,00,0.00,N,5,-50,
|
|
|
|
|
20231004,1250,1300,1300,1103,937,1099220,00,0.00,N,5,-110,
|
|
|
|
|
20230925,1360,1692,1692,1250,1463,1876044,00,0.00,N,5,-128,
|
|
|
|
|
20230918,1488,1261,1755,1148,8328,10736695,00,0.00,N,2,8,
|
|
|
|
|
20230911,1480,1390,1590,1265,1438,1978352,00,0.00,N,2,90,
|
|
|
|
|
20230904,1390,1351,1600,1224,1717,2305186,00,0.00,N,5,-195,
|
|
|
|
|
20230828,1585,1457,1585,1268,1012,1486289,00,0.00,N,2,128,
|
|
|
|
|
20230821,1457,1500,1500,1280,701,951020,00,0.00,N,5,-43,
|
|
|
|
|
20230814,1500,1530,1530,1500,91,137724,00,0.00,N,5,-30,
|
|
|
|
|
20230807,1530,1596,1596,1357,771,1165023,00,0.00,N,5,-67,
|
|
|
|
|
20230731,1597,1925,1925,1370,1732,3006073,00,0.00,N,5,-77,
|
|
|
|
|
20230724,1674,1715,1943,1435,892,1488889,00,0.00,N,2,174,
|
|
|
|
|
20230717,1500,1638,1875,1365,2532,3915894,00,0.00,N,5,-189,
|
|
|
|
|
20230710,1689,1750,1822,1478,2072,3428774,00,0.00,N,5,-81,
|
|
|
|
|
20230703,1770,1640,1860,1390,1961,2841755,00,0.00,N,2,91,
|
|
|
|
|
20230626,1679,1385,1800,1335,873,1194375,00,0.00,N,2,71,
|
|
|
|
|
20230619,1608,1429,1717,1234,984,1308254,00,0.00,N,2,179,
|
|
|
|
|
20230612,1429,1713,1836,1301,1539,2242556,00,0.00,N,5,-61,
|
|
|
|
|
20230605,1490,1414,1619,1095,3523,4541261,00,0.00,N,2,204,
|
|
|
|
|
20230530,1286,1750,1750,1284,8837,12478819,00,0.00,N,5,-590,
|
|
|
|
|
20230522,1876,1940,2265,1428,8244,13701993,00,0.00,N,5,-404,
|
|
|
|
|
20230516,2280,2500,2500,1900,3294,6982155,00,0.00,N,2,2280,
|
