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
|
|
|
20241202,567,720,720,546,1922438,1197622021,00,0.00,N,5,-131,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,698,679,907,679,10687740,9033972680,00,0.00,N,2,8,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,690,704,768,662,919261,647203916,00,0.00,N,5,-68,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,758,827,1015,680,2467482,2025758114,00,0.00,N,5,-76,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,834,861,918,803,940732,800927474,00,0.00,N,5,-42,
|
|
|
|
|
20241028,876,809,987,803,2784780,2583017788,00,0.00,N,2,58,
|
|
|
|
|
20241021,818,910,910,780,944063,771018573,00,0.00,N,5,-20,
|
|
|
|
|
20241014,838,885,1050,778,2893177,2586064563,00,0.00,N,5,-47,
|
|
|
|
|
20241007,885,895,983,880,839223,782143158,00,0.00,N,5,-4,
|
|
|
|
|
20240930,889,924,929,876,449044,405148485,00,0.00,N,5,-35,
|
|
|
|
|
20240923,924,945,990,900,1449621,1352981660,00,0.00,N,5,-25,
|
|
|
|
|
20240919,949,955,1025,900,1435013,1368599883,00,0.00,N,5,-15,
|
|
|
|
|
20240909,964,825,1180,795,12264147,12403580289,00,0.00,N,2,144,
|
|
|
|
|
20240902,820,1004,1152,760,14810237,14302418287,00,0.00,N,5,-95,
|
|
|
|
|
20240826,915,784,915,622,13922807,11297242166,00,0.00,N,2,116,
|
|
|
|
|
20240819,799,985,1011,764,4140268,3612675019,00,0.00,N,5,-186,
|
|
|
|
|
20240812,985,985,1336,892,14734580,16736541662,00,0.00,N,2,3,
|
|
|
|
|
20240805,982,928,1033,871,3366196,3260806145,00,0.00,N,5,-128,
|
|
|
|
|
20240729,1110,1369,1423,1108,2772370,3454640756,00,0.00,N,5,-223,
|
|
|
|
|
20240722,1333,1367,1540,1273,12103717,17412237044,00,0.00,N,5,-7,
|
|
|
|
|
20240715,1340,1231,1420,1176,4484522,5800784290,00,0.00,N,2,120,
|
|
|
|
|
20240708,1220,1350,1492,1214,10067265,13641803564,00,0.00,N,5,-130,
|
|
|
|
|
20240701,1350,1008,1449,1005,33752904,43782005535,00,0.00,N,2,345,
|
|
|
|
|
20240624,1005,1062,1095,988,1014881,1032036936,00,0.00,N,5,-26,
|
|
|
|
|
20240617,1031,1187,1188,1000,1111434,1202963691,00,0.00,N,5,-156,
|
|
|
|
|
20240610,1187,1283,1286,1126,1643247,1974585803,00,0.00,N,5,-96,
|
|
|
|
|
20240603,1283,1320,1341,1127,2024036,2505238578,00,0.00,N,5,-52,
|
|
|
|
|
20240527,1335,1422,1425,1296,1162601,1558122225,00,0.00,N,5,-88,
|
|
|
|
|
20240520,1423,1523,1527,1376,897244,1289472519,00,0.00,N,5,-102,
|
|
|
|
|
20240513,1525,1470,1545,1438,684679,1016321524,00,0.00,N,2,55,
|
|
|
|
|
20240507,1470,1504,1534,1462,749629,1115953176,00,0.00,N,5,-34,
|
|
|
|
|
20240429,1504,1528,1570,1494,809053,1235155764,00,0.00,N,5,-24,
|
|
|
|
|
20240422,1528,1630,1710,1498,1027396,1628062894,00,0.00,N,5,-85,
|
|
|
|
|
20240415,1613,1723,1723,1540,894900,1431853133,00,0.00,N,5,-79,
|
|
|
|
|
20240408,1692,1750,1815,1625,898654,1532941630,00,0.00,N,5,-77,
|
|
|
|
|
20240401,1769,1893,1945,1766,1009193,1862954679,00,0.00,N,5,-124,
|
|
|
|
|
20240325,1893,2150,2185,1882,1733575,3507153454,00,0.00,N,5,-257,
|
|
|
|
|
20240318,2150,1999,2250,1924,3912656,8167592218,00,0.00,N,2,167,
|
|
|
|
|
20240311,1983,2000,2150,1870,2133047,4265347106,00,0.00,N,5,-47,
|
|
|
|
|
20240304,2030,1720,2150,1685,5913315,11807183706,00,0.00,N,2,310,
|
|
|
|
|
20240226,1720,1660,2135,1616,8836028,16455239283,00,0.00,N,2,60,
|
|
|
|
|
20240219,1660,1800,1815,1647,881796,1512848950,00,0.00,N,5,-127,
|
|
|
|
|
20240213,1787,1711,1822,1703,619156,1097639340,00,0.00,N,2,75,
|
|
|
|
|
20240205,1712,1726,1750,1688,515021,878843778,00,0.00,N,5,-21,
|
|
|
|
|
20240129,1733,1820,1897,1701,1007939,1790666519,00,0.00,N,5,-82,
|
|
|
|
|
20240122,1815,1908,1965,1755,954565,1792426051,00,0.00,N,5,-93,
|
|
|
|
|
20240115,1908,2095,2115,1822,1161241,2309422466,00,0.00,N,5,-202,
|
|
|
|
|
20240108,2110,2210,2320,2065,1540546,3357139645,00,0.00,N,5,-95,
|
|
|
|
|
20240102,2205,2240,2335,2170,1230817,2758668840,00,0.00,N,2,20,
|
|
|
|
|
20231226,2185,2140,2270,2055,1676732,3624346670,00,0.00,N,2,75,
|
|
|
|
|
20231218,2110,2215,2250,2005,2420064,5080638460,00,0.00,N,5,-140,
|
|
|
|
|
20231211,2250,2465,2480,2145,2347786,5336258325,00,0.00,N,5,-205,
|
|
|
|
|
20231204,2455,2775,2870,2360,2066114,5398337465,00,0.00,N,5,-325,
|
|
|
|
|
20231127,2780,2650,2780,2545,1432383,3786620710,00,0.00,N,2,180,
|
|
|
|
|
20231120,2600,2650,2690,2505,1892232,4892813040,00,0.00,N,5,-80,
|
|
|
|
|
20231113,2680,2770,2780,2620,1425776,3827716970,00,0.00,N,5,-80,
|
|
|
|
|
20231106,2760,2930,3005,2685,2281310,6538464415,00,0.00,N,5,-140,
|
|
|
|
|
20231030,2900,3125,3170,2890,2963152,8914543030,00,0.00,N,5,-285,
|
|
|
|
|
20231023,3185,3070,3250,2840,7835437,24080736340,00,0.00,N,2,35,
|
|
|
|
|
20231016,3150,3450,3765,3035,17868167,61784979880,00,0.00,N,5,-380,
|
|
|
|
|
20231010,3530,3140,4030,3000,50741729,187555388210,00,0.00,N,2,390,
|
|
|
|
|
20231004,3140,3125,3180,2915,2273503,6929024940,00,0.00,N,5,-15,
|
|
|
|
|
20230925,3155,3150,3400,2650,9206518,28918705850,00,0.00,N,2,10,
|
|
|
|
|
20230918,3145,3105,3695,3075,13147175,44562577415,00,0.00,N,2,20,
|
|
|
|
|
20230911,3125,3190,3480,3030,10717984,34935807770,00,0.00,N,5,-50,
|
|
|
|
|
20230904,3175,3020,3295,2780,6890411,21031285500,00,0.00,N,2,155,
|
|
|
|
|
20230828,3020,3155,3230,2970,3763922,11600140090,00,0.00,N,5,-110,
|
|
|
|
|
20230821,3130,3155,3320,3000,6152433,19361555135,00,0.00,N,5,-90,
|
|
|
|
|
20230814,3220,3760,3950,3170,27692098,100616350675,00,0.00,N,5,-210,
|
|
|
|
|
20230807,3430,3045,4145,2900,70794018,259388121000,00,0.00,N,2,385,
|
|
|
|
|
20230731,3045,2875,3420,2835,7294552,22735858355,00,0.00,N,2,170,
|
|
|
|
|
20230724,2875,3385,3390,2495,11103211,32931569190,00,0.00,N,5,-540,
|
|
|
|
|
20230717,3415,3405,3595,2905,34668516,111991340960,00,0.00,N,5,-220,
|
|
|
|
|
20230710,3635,3040,4645,2850,39793884,157195286800,00,0.00,N,2,625,
|
|
|
|
|
20230703,3010,3295,3465,3000,2835676,9161147165,00,0.00,N,5,-255,
|
|
|
|
|
20230626,3265,3900,4350,3255,10483398,40185012800,00,0.00,N,5,-650,
|
|
|
|
|
20230619,3915,5420,5580,3815,19233250,91014441220,00,0.00,N,5,-1385,
|
|
|
|
|
20230615,5300,4500,6690,4500,59452792,342912659830,00,0.00,N,2,5300,
|
