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
|
|
|
20241202,1721,1499,2240,1420,20017011,38100242610,00,0.00,N,2,226,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,1495,1597,1864,1490,1375204,2275859551,00,0.00,N,5,-100,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,1595,1700,1820,1580,360067,600598009,00,0.00,N,5,-120,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,1715,1891,2215,1606,1682598,3254458181,00,0.00,N,5,-177,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,1892,1991,2100,1839,1463152,2808571229,00,0.00,N,5,-34,
|
|
|
|
|
20241028,1926,1817,1983,1817,553697,1050858330,00,0.00,N,2,105,
|
|
|
|
|
20241021,1821,2017,2022,1769,544293,1034960975,00,0.00,N,5,-188,
|
|
|
|
|
20241014,2009,1939,2126,1926,1236357,2485247690,00,0.00,N,2,40,
|
|
|
|
|
20241007,1969,2122,2126,1961,633302,1283121875,00,0.00,N,5,-96,
|
|
|
|
|
20240930,2065,2070,2327,2013,2344455,5083113515,00,0.00,N,5,-658,
|
|
|
|
|
20240923,2723,2575,2736,2545,708285,1862544300,00,0.00,N,2,117,
|
|
|
|
|
20240919,2606,2654,2950,2580,1776368,4954538425,00,0.00,N,5,-48,
|
|
|
|
|
20240909,2654,2440,2771,2401,519420,1357085835,00,0.00,N,2,201,
|
|
|
|
|
20240902,2453,2715,2736,2449,325305,834122635,00,0.00,N,5,-262,
|
|
|
|
|
20240826,2715,2667,2876,2597,573517,1563245375,00,0.00,N,2,61,
|
|
|
|
|
20240819,2654,2715,2850,2619,873057,2386084310,00,0.00,N,5,-61,
|
|
|
|
|
20240812,2715,2497,3312,2453,6519726,19093453370,00,0.00,N,2,223,
|
|
|
|
|
20240805,2492,2370,2854,2004,7408757,19776794510,00,0.00,N,2,21,
|
|
|
|
|
20240729,2471,2658,2723,2458,480715,1236916110,00,0.00,N,5,-204,
|
|
|
|
|
20240722,2675,3172,3172,2619,800343,2284306385,00,0.00,N,5,-510,
|
|
|
|
|
20240715,3185,2937,3286,2845,1217034,3767101170,00,0.00,N,2,274,
|
|
|
|
|
20240708,2911,2710,2937,2706,330921,952008885,00,0.00,N,2,192,
|
|
|
|
|
20240701,2719,2867,2989,2706,639014,1799839300,00,0.00,N,5,-96,
|
|
|
|
|
20240624,2815,3072,3098,2771,689448,1987364665,00,0.00,N,5,-257,
|
|
|
|
|
20240617,3072,3207,3246,3072,495111,1557236135,00,0.00,N,5,-135,
|
|
|
|
|
20240610,3207,3294,3294,3181,513595,1661728250,00,0.00,N,5,-74,
|
|
|
|
|
20240603,3281,3259,3299,3198,418654,1355897340,00,0.00,N,2,22,
|
|
|
|
|
20240527,3259,3273,3582,3168,2192441,7389749085,00,0.00,N,5,-18,
|
|
|
|
|
20240520,3277,3416,3508,3229,985407,3292343675,00,0.00,N,5,-118,
|
|
|
|
|
20240513,3395,3464,3517,3382,545160,1871072955,00,0.00,N,5,-91,
|
|
|
|
|
20240507,3486,3556,3569,3469,551739,1938035635,00,0.00,N,3,0,
|
|
|
|
|
20240429,3486,3486,3639,3408,862528,3045314090,00,0.00,N,2,17,
|
|
|
|
|
20240422,3469,3469,3565,3425,739200,2579483010,00,0.00,N,2,5,
|
|
|
|
|
20240415,3464,3438,3913,3399,1982840,7230613045,00,0.00,N,5,-66,
|
|
|
|
|
20240408,3530,3730,3778,3512,770378,2774275025,00,0.00,N,5,-200,
|
|
|
|
|
20240401,3730,3857,4066,3713,1798969,7042822940,00,0.00,N,5,-109,
|
|
|
|
|
20240325,3839,4258,4279,3796,2065010,8312220115,00,0.00,N,5,-405,
|
|
|
|
|
20240318,4244,3852,4619,3835,16673574,71518947590,00,0.00,N,2,671,
|
|
|
|
|
20240311,3573,3626,3800,3469,1320785,4764371255,00,0.00,N,5,-87,
|
|
|
|
|
20240304,3660,3591,3704,3395,2100186,7383875275,00,0.00,N,2,56,
|
|
|
|
|
20240226,3604,4170,4201,3578,2059138,7965779735,00,0.00,N,5,-536,
|
|
|
|
|
20240219,4140,4218,4401,4018,1923739,8050848660,00,0.00,N,5,-96,
|
|
|
|
|
20240213,4236,4218,4576,4157,1845014,8020995760,00,0.00,N,2,44,
|
|
|
|
|
20240205,4192,4550,4550,4057,1928982,8211311670,00,0.00,N,5,-358,
|
|
|
|
|
20240129,4550,5073,5099,4166,6368215,29466729970,00,0.00,N,5,-418,
|
|
|
|
|
20240122,4968,4715,5578,4523,21708698,112361717780,00,0.00,N,2,375,
|
|
|
|
|
20240115,4593,4794,5168,4419,15370040,74461060580,00,0.00,N,5,-148,
|
|
|
|
|
20240108,4741,3939,5168,3800,30766711,144507438055,00,0.00,N,2,802,
|
|
|
|
|
20240102,3939,3700,4249,3639,6487059,25420562185,00,0.00,N,2,418,
|
|
|
|
|
20231226,3521,3556,3639,3443,1371719,4835060360,00,0.00,N,5,-39,
|
|
|
|
|
20231218,3560,3504,4000,3451,9018375,33596394620,00,0.00,N,2,157,
|
|
|
|
|
20231211,3403,3347,3704,3347,4649790,16347962710,00,0.00,N,2,65,
|
|
|
|
|
20231204,3338,3613,3613,3185,1600604,5408996860,00,0.00,N,5,-275,
|
|
|
|
|
20231127,3613,3508,3660,3373,2547494,9041881755,00,0.00,N,2,162,
|
|
|
|
|
20231120,3451,3477,3578,3225,1658738,5641672625,00,0.00,N,2,4,
|
|
|
|
|
20231113,3447,3347,3652,3151,4999567,16952695680,00,0.00,N,2,135,
|
|
|
|
|
20231106,3312,3626,3669,3198,1844775,6283683370,00,0.00,N,5,-261,
|
|
|
|
|
20231030,3573,3233,3761,3168,2266242,7907703885,00,0.00,N,2,344,
|
|
|
|
|
20231023,3229,3368,3525,3151,2450746,8077200930,00,0.00,N,5,-139,
|
|
|
|
|
20231016,3368,4074,4249,3312,4255431,15864967450,00,0.00,N,5,-776,
|
|
|
|
|
20231010,4144,4611,4846,4048,8614820,38666491330,00,0.00,N,5,-231,
|
|
|
|
|
20231004,4375,4428,4506,3948,3434956,14424049825,00,0.00,N,5,-61,
|
|
|
|
|
20230925,4436,4767,4994,4279,4865753,22280045380,00,0.00,N,5,-445,
|
|
|
|
|
20230918,4881,4637,6319,4393,67595209,376056092130,00,0.00,N,2,236,
|
|
|
|
|
20230911,4645,4358,5229,4236,48137416,229258110675,00,0.00,N,2,348,
|
|
|
|
|
20230904,4297,4079,4401,3865,28069077,117513538170,00,0.00,N,2,205,
|
|
|
|
|
20230828,4092,3573,4767,3517,49496974,215971276705,00,0.00,N,2,549,
|
|
|
|
|
20230821,3543,3329,3704,3207,2907614,9827028909,00,0.00,N,2,127,
|
|
|
|
|
20230814,3416,3669,3813,3316,2282687,8176229220,00,0.00,N,5,-327,
|
|
|
|
|
20230807,3743,3595,3852,3469,5629483,20658717440,00,0.00,N,2,178,
|
|
|
|
|
20230731,3565,3922,4436,3377,11276828,44586707370,00,0.00,N,5,-270,
|
|
|
|
|
20230724,3835,5012,5046,3774,11692178,48681964710,00,0.00,N,5,-1220,
|
|
|
|
|
20230719,5055,11070,11331,4767,63993181,499112727160,00,0.00,N,3,0,
|
