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
|
|
|
20241202,13900,16080,16940,13410,813346,12716203020,00,0.00,N,5,-2160,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,16060,10700,17390,10700,2735794,40873890450,00,0.00,N,2,5360,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,10700,9740,11030,9740,85334,894432050,00,0.00,N,2,700,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,10000,11800,11800,9530,119487,1250673290,00,0.00,N,5,-1800,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,11800,11280,12900,10550,212078,2508097600,00,0.00,N,2,1000,
|
|
|
|
|
20241028,10800,10330,11540,9770,196353,2066474470,00,0.00,N,2,560,
|
|
|
|
|
20241021,10240,11700,12500,10200,106852,1183988720,00,0.00,N,5,-1640,
|
|
|
|
|
20241014,11880,12790,13290,11750,75655,935819240,00,0.00,N,5,-930,
|
|
|
|
|
20241007,12810,12580,13940,12100,145055,1881199610,00,0.00,N,2,410,
|
|
|
|
|
20240930,12400,13430,13430,12250,62863,793295560,00,0.00,N,5,-920,
|
|
|
|
|
20240923,13320,11700,13920,11560,306938,3991222030,00,0.00,N,2,1810,
|
|
|
|
|
20240919,11510,11540,11980,11070,55143,628629990,00,0.00,N,2,30,
|
|
|
|
|
20240909,11480,12500,13150,11410,391063,4803178650,00,0.00,N,5,-1270,
|
|
|
|
|
20240902,12750,16590,16590,12110,281918,3917299320,00,0.00,N,5,-3480,
|
|
|
|
|
20240826,16230,13700,18400,13700,1575547,26841151930,00,0.00,N,2,2580,
|
|
|
|
|
20240819,13650,15100,15340,13590,119496,1737170310,00,0.00,N,5,-1320,
|
|
|
|
|
20240812,14970,14370,16530,14340,138421,2120264870,00,0.00,N,2,470,
|
|
|
|
|
20240805,14500,14850,15340,11710,506210,7085791350,00,0.00,N,5,-960,
|
|
|
|
|
20240729,15460,15510,15960,14790,99180,1525417670,00,0.00,N,5,-100,
|
|
|
|
|
20240722,15560,16400,16800,15440,147505,2355953810,00,0.00,N,5,-1000,
|
|
|
|
|
20240715,16560,19000,19000,16340,133412,2317315640,00,0.00,N,5,-2210,
|
|
|
|
|
20240708,18770,19010,19690,18500,158932,3009550560,00,0.00,N,5,-230,
|
|
|
|
|
20240701,19000,18300,19490,17390,225837,4156342210,00,0.00,N,2,500,
|
|
|
|
|
20240624,18500,17300,19000,16660,281977,4970637880,00,0.00,N,2,1200,
|
|
|
|
|
20240617,17300,20150,20450,17200,357865,6654354620,00,0.00,N,5,-3150,
|
|
|
|
|
20240610,20450,21450,22700,20250,333270,7105306800,00,0.00,N,5,-900,
|
|
|
|
|
20240603,21350,20750,22400,20750,169147,3609328700,00,0.00,N,2,750,
|
|
|
|
|
20240527,20600,22900,23400,20450,284829,6151752450,00,0.00,N,5,-2500,
|
|
|
|
|
20240520,23100,25600,25800,22600,441589,10474525250,00,0.00,N,5,-2750,
|
|
|
|
|
20240513,25850,27650,30400,25350,451759,12563306750,00,0.00,N,5,-1600,
|
|
|
|
|
20240507,27450,30000,30400,27450,218974,6338024350,00,0.00,N,5,-2100,
|
|
|
|
|
20240429,29550,26100,30700,26050,461192,13317404550,00,0.00,N,2,4050,
|
|
|
|
|
20240422,25500,28150,28700,25000,314866,8431005700,00,0.00,N,5,-2650,
|
|
|
|
|
20240415,28150,29600,30500,27500,239638,6949904800,00,0.00,N,5,-2350,
|
|
|
|
|
20240408,30500,28850,31000,27300,377856,11138121750,00,0.00,N,2,1700,
|
|
|
|
|
20240401,28800,34400,35150,28500,505573,15876091800,00,0.00,N,5,-5500,
|
|
|
|
|
20240325,34300,34700,35000,32400,468700,15868725900,00,0.00,N,5,-400,
|
|
|
|
|
20240318,34700,38550,40250,34400,763049,27993255550,00,0.00,N,5,-3850,
|
|
|
|
|
20240311,38550,39700,41300,38000,907308,35864377250,00,0.00,N,5,-3150,
|
|
|
|
|
20240304,41700,42300,45000,40500,1577981,67803719900,00,0.00,N,5,-100,
|
|
|
|
|
20240226,41800,42500,43750,37600,1033799,41931984550,00,0.00,N,5,-1100,
|
|
|
|
|
20240219,42900,41500,52800,40350,5673433,257146340350,00,0.00,N,2,4200,
|
|
|
|
|
20240213,38700,34950,40300,34500,1008981,38230350300,00,0.00,N,2,4200,
|
|
|
|
|
20240205,34500,35900,37000,33500,677914,23708467050,00,0.00,N,5,-1400,
|
|
|
|
|
20240129,35900,45300,47500,31800,2291554,87228796400,00,0.00,N,5,-7250,
|
|
|
|
|
20240122,43150,48500,52800,39500,3266130,147642591000,00,0.00,N,5,-3500,
|
|
|
|
|
20240115,46650,41000,51200,39650,4089254,183267476900,00,0.00,N,2,8450,
|
|
|
|
|
20240108,38200,31900,41850,31350,3684850,133132395200,00,0.00,N,2,7500,
|
|
|
|
|
20240102,30700,29150,31450,27050,1059439,30939339100,00,0.00,N,2,1600,
|
|
|
|
|
20231226,29100,32400,32400,28650,500303,15036688150,00,0.00,N,5,-3300,
|
|
|
|
|
20231218,32400,32300,36700,31050,1623018,54705831850,00,0.00,N,2,100,
|
|
|
|
|
20231211,32300,32000,35000,31100,951465,31311278300,00,0.00,N,5,-100,
|
|
|
|
|
20231204,32400,32650,35900,30000,1722668,57704736400,00,0.00,N,5,-350,
|
|
|
|
|
20231127,32750,27700,35350,25650,4118862,133810004850,00,0.00,N,2,5000,
|
|
|
|
|
20231120,27750,28300,29800,27050,791098,22399199400,00,0.00,N,3,0,
|
|
|
|
|
20231113,27750,24900,29050,22500,811700,21250590350,00,0.00,N,2,3500,
|
|
|
|
|
20231106,24250,30200,32550,23200,1157403,32251520500,00,0.00,N,5,-6050,
|
|
|
|
|
20231030,30300,23200,31250,22450,1832145,49138648680,00,0.00,N,2,7100,
|
|
|
|
|
20231023,23200,22550,27500,22550,922855,22950835550,00,0.00,N,2,400,
|
|
|
|
|
20231016,22800,28900,29700,22050,805892,20824276050,00,0.00,N,5,-6800,
|
|
|
|
|
20231010,29600,33150,35050,29100,708321,22592249600,00,0.00,N,5,-3400,
|
|
|
|
|
20231004,33000,40150,41200,31550,1037559,35702570750,00,0.00,N,5,-10250,
|
|
|
|
|
20230925,43250,42700,43300,38550,568671,23194157300,00,0.00,N,2,200,
|
|
|
|
|
20230918,43050,53500,60500,42700,1417911,73240291350,00,0.00,N,5,-12150,
|
|
|
|
|
20230911,55200,65200,74900,54900,2511497,165221427100,00,0.00,N,5,-10700,
|
|
|
|
|
20230904,65900,66000,84900,58300,11720376,836422812400,00,0.00,N,2,4700,
|
|
|
|
|
20230831,61200,46000,61200,45000,3541328,183698552400,00,0.00,N,2,61200,
|
