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
|
|
|
20241202,2955,3170,3220,2860,302812,910957750,00,0.00,N,5,-195,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,3150,3115,3540,3075,350050,1138400145,00,0.00,N,2,30,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,3120,3035,3210,3000,202962,629200020,00,0.00,N,2,55,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,3065,3605,3640,2930,446756,1445004960,00,0.00,N,5,-575,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3640,3540,3795,3540,228573,840503230,00,0.00,N,2,60,
|
|
|
|
|
20241028,3580,3605,3815,3470,342758,1241285240,00,0.00,N,5,-25,
|
|
|
|
|
20241021,3605,3760,3970,3550,357385,1333827575,00,0.00,N,5,-140,
|
|
|
|
|
20241014,3745,3730,3770,3575,420796,1544550965,00,0.00,N,2,15,
|
|
|
|
|
20241007,3730,4090,4155,3690,544514,2122851775,00,0.00,N,5,-270,
|
|
|
|
|
20240930,4000,4255,4265,3840,496938,1996824600,00,0.00,N,5,-320,
|
|
|
|
|
20240923,4320,3915,5370,3915,8327629,40360318420,00,0.00,N,2,705,
|
|
|
|
|
20240919,3615,3815,3815,3450,124021,459385990,00,0.00,N,5,-230,
|
|
|
|
|
20240909,3845,3745,3880,3535,193893,723438695,00,0.00,N,5,-10,
|
|
|
|
|
20240902,3855,4015,4080,3735,280605,1090730530,00,0.00,N,5,-200,
|
|
|
|
|
20240826,4055,3955,4625,3845,1368695,5807365060,00,0.00,N,2,50,
|
|
|
|
|
20240819,4005,3995,4100,3940,247989,989537145,00,0.00,N,5,-15,
|
|
|
|
|
20240812,4020,3960,4420,3960,338818,1408999790,00,0.00,N,2,25,
|
|
|
|
|
20240805,3995,4235,4235,2970,333353,1291481485,00,0.00,N,5,-245,
|
|
|
|
|
20240729,4240,4300,4690,4175,209506,902686460,00,0.00,N,5,-35,
|
|
|
|
|
20240722,4275,4500,4535,4140,197147,847855445,00,0.00,N,5,-275,
|
|
|
|
|
20240715,4550,4795,5000,4440,276462,1292716035,00,0.00,N,5,-255,
|
|
|
|
|
20240708,4805,4905,4970,4710,165235,791359350,00,0.00,N,2,10,
|
|
|
|
|
20240701,4795,4720,5030,4630,241762,1154728370,00,0.00,N,2,145,
|
|
|
|
|
20240624,4650,4745,4775,4510,178582,819517910,00,0.00,N,5,-100,
|
|
|
|
|
20240617,4750,4850,4940,4650,180566,861311090,00,0.00,N,5,-100,
|
|
|
|
|
20240610,4850,4730,5370,4600,400071,2004633280,00,0.00,N,2,170,
|
|
|
|
|
20240603,4680,4620,5380,4455,1190582,5910698645,00,0.00,N,2,60,
|
|
|
|
|
20240527,4620,5160,5160,4450,385716,1824142565,00,0.00,N,5,-390,
|
|
|
|
|
20240520,5010,5290,5330,5000,366525,1885370100,00,0.00,N,5,-290,
|
|
|
|
|
20240513,5300,6070,6900,4900,2956477,18000056250,00,0.00,N,5,-780,
|
|
|
|
|
20240507,6080,5620,6150,5510,495499,2941786360,00,0.00,N,2,460,
|
|
|
|
|
20240429,5620,5290,5660,5290,175481,968708130,00,0.00,N,2,360,
|
|
|
|
|
20240422,5260,5280,5460,5100,139344,733422010,00,0.00,N,2,30,
|
|
|
|
|
20240415,5230,5300,5440,4935,213139,1115525880,00,0.00,N,5,-70,
|
|
|
|
|
20240408,5300,5530,6100,5120,420909,2348654320,00,0.00,N,5,-100,
|
|
|
|
|
20240401,5400,5490,5560,5030,283967,1499450470,00,0.00,N,5,-140,
|
|
|
|
|
20240325,5540,5370,5680,5310,157310,867930850,00,0.00,N,2,190,
|
|
|
|
|
20240318,5350,5650,5700,5200,248886,1339501880,00,0.00,N,5,-250,
|
|
|
|
|
20240311,5600,5650,5960,5400,384897,2175718150,00,0.00,N,5,-60,
|
|
|
|
|
20240304,5660,6150,6380,5600,539036,3264399170,00,0.00,N,5,-540,
|
|
|
|
|
20240226,6200,5780,6340,5610,825078,5017013100,00,0.00,N,2,450,
|
|
|
|
|
20240219,5750,5500,5900,5350,370574,2093895910,00,0.00,N,2,310,
|
|
|
|
|
20240213,5440,5270,5600,5160,332574,1813801270,00,0.00,N,2,200,
|
|
|
|
|
20240205,5240,5340,6250,5000,2228435,12809745000,00,0.00,N,5,-70,
|
|
|
|
|
20240129,5310,5540,5580,5220,110076,592971560,00,0.00,N,5,-150,
|
|
|
|
|
20240122,5460,5520,5670,5300,140167,770984010,00,0.00,N,2,70,
|
|
|
|
|
20240115,5390,5500,5550,5170,124440,663917820,00,0.00,N,5,-60,
|
|
|
|
|
20240108,5450,5700,5830,5350,225465,1252296050,00,0.00,N,5,-160,
|
|
|
|
|
20240102,5610,5250,5640,5230,227245,1251254320,00,0.00,N,2,310,
|
|
|
|
|
20231226,5300,5310,5440,5040,141878,736057740,00,0.00,N,5,-10,
|
|
|
|
|
20231218,5310,5190,5470,4880,263533,1364269110,00,0.00,N,2,120,
|
|
|
|
|
20231211,5190,5120,5530,5030,259160,1358675450,00,0.00,N,2,30,
|
|
|
|
|
20231204,5160,5640,5660,5160,310387,1654272890,00,0.00,N,5,-480,
|
|
|
|
|
20231127,5640,5700,6000,5480,476034,2705122520,00,0.00,N,5,-80,
|
|
|
|
|
20231120,5720,5230,5790,5170,629306,3484414560,00,0.00,N,2,510,
|
|
|
|
|
20231113,5210,4655,5360,4655,414220,2101410760,00,0.00,N,2,470,
|
|
|
|
|
20231106,4740,4690,5030,4530,175190,829167680,00,0.00,N,2,50,
|
|
|
|
|
20231030,4690,4300,4900,4045,301503,1333600235,00,0.00,N,2,290,
|
|
|
|
|
20231023,4400,4520,4650,4200,198403,873237590,00,0.00,N,5,-220,
|
|
|
|
|
20231016,4620,4740,5030,4525,361652,1731519415,00,0.00,N,5,-125,
|
|
|
|
|
20231010,4745,4145,4805,4110,265596,1171067055,00,0.00,N,2,545,
|
|
|
|
|
20231004,4200,4390,4390,4010,130933,543455290,00,0.00,N,5,-150,
|
|
|
|
|
20230925,4350,4600,4755,4115,235534,1040205070,00,0.00,N,5,-330,
|
|
|
|
|
20230918,4680,5000,5110,4650,446511,2195219405,00,0.00,N,5,-350,
|
|
|
|
|
20230911,5030,5040,5140,4665,782701,3836335905,00,0.00,N,5,-10,
|
|
|
|
|
20230904,5040,4900,6090,4855,11192660,62567535000,00,0.00,N,2,105,
|
|
|
|
|
20230828,4935,4880,5110,4820,190104,940288695,00,0.00,N,2,60,
|
|
|
|
|
20230821,4875,4780,4960,4730,192458,927801970,00,0.00,N,2,40,
|
|
|
|
|
20230814,4835,5200,5200,4710,304855,1499308120,00,0.00,N,5,-365,
|
|
|
|
|
20230807,5200,5100,5210,4820,324814,1633949620,00,0.00,N,2,100,
|
|
|
|
|
20230731,5100,5210,5410,5010,272169,1420443940,00,0.00,N,5,-250,
|
|
|
|
|
20230724,5350,5670,5690,4875,791746,4075369000,00,0.00,N,5,-280,
|
|
|
|
|
20230717,5630,6020,6200,5570,638835,3749478760,00,0.00,N,5,-430,
|
|
|
|
|
20230710,6060,6030,6880,5960,5471449,35429104310,00,0.00,N,5,-40,
|
|
|
|
|
20230703,6100,6100,6330,5900,441723,2689314230,00,0.00,N,2,20,
|
|
|
|
|
20230626,6080,6010,6850,5830,1358859,8520800880,00,0.00,N,2,80,
|
|
|
|
|
20230619,6000,5920,6190,5840,407890,2444458190,00,0.00,N,2,50,
|
|
|
|
|
20230612,5950,6100,6280,5910,381378,2324144770,00,0.00,N,5,-200,
|
|
|
|
|
20230605,6150,5910,7050,5850,2187700,14378627290,00,0.00,N,2,260,
|
|
|
|
|
20230530,5890,6110,6300,5840,415343,2474918860,00,0.00,N,5,-240,
|
|
|
|
|
20230522,6130,6610,6630,6050,292856,1852326720,00,0.00,N,5,-420,
|
|
|
|
|
20230515,6550,6400,6690,6110,427943,2702210600,00,0.00,N,2,90,
|
|
|
|
|
20230508,6460,6620,6720,6390,433240,2834043430,00,0.00,N,5,-150,
|
|
|
|
|
20230502,6610,6600,6800,6590,301438,2007180130,00,0.00,N,5,-30,
|
|
|
|
|
20230424,6640,6650,6770,6490,385000,2543444880,00,0.00,N,5,-100,
|
|
|
|
|
20230417,6740,7000,7160,6670,662225,4558508670,00,0.00,N,5,-220,
|
|
|
|
|
20230410,6960,6600,7290,6350,1835294,12653905530,00,0.00,N,2,340,
|
|
|
|
|
20230403,6620,6870,6930,6510,1357999,9109697330,00,0.00,N,5,-430,
|
|
|
|
|
20230327,7050,7490,7920,6900,2500727,18383350060,00,0.00,N,5,-460,
|
|
|
|
|
20230320,7510,7260,8850,7030,11516516,93329064340,00,0.00,N,2,360,
|
|
|
|
|
20230313,7150,7990,7990,6750,1937860,14096684400,00,0.00,N,5,-930,
|
|
|
|
|
20230306,8080,8170,8630,7980,2071375,17162006430,00,0.00,N,5,-170,
|
|
|
|
|
20230227,8250,8930,9000,7980,3841404,31807569030,00,0.00,N,5,-800,
|
|
|
|
|
20230220,9050,8110,10050,7920,10688908,99126816820,00,0.00,N,2,980,
|
|
|
|
|
20230213,8070,7110,8290,6590,4011129,30451322110,00,0.00,N,2,1060,
|
|
|
|
|
20230206,7010,7220,7540,6980,1264502,9145291190,00,0.00,N,5,-320,
|
|
|
|
|
20230130,7330,7130,7500,6910,873515,6304455280,00,0.00,N,2,330,
|
|
|
|
|
20230125,7000,6840,7330,6790,971496,6840428190,00,0.00,N,2,250,
|
|
|
|
|
20230116,6750,6770,6930,6580,392002,2625754190,00,0.00,N,5,-10,
|
|
|
|
|
20230109,6760,7020,7300,6710,791365,5528685060,00,0.00,N,5,-170,
|
|
|
|
|
20230102,6930,6780,7140,6300,526692,3595900490,00,0.00,N,2,100,
|
|
|
|
|
20221226,6830,6660,7000,6620,281334,1914074390,00,0.00,N,2,140,
|
|
|
|
|
20221219,6690,6950,7240,6640,755735,5246189400,00,0.00,N,5,-350,
|
|
|
|
|
20221212,7040,6920,7270,6630,1475015,10324052110,00,0.00,N,2,130,
|
|
|
|
|
20221205,6910,6790,7240,6500,1810556,12433134070,00,0.00,N,2,120,
|
|
|
|
|
20221128,6790,6970,7350,6670,1292214,8969792910,00,0.00,N,5,-180,
|
|
|
|
|
20221121,6970,6390,7120,6230,1990094,13295470720,00,0.00,N,5,-20,
|
|
|
|
|
20221114,6990,7030,9090,6800,3313268,26386748130,00,0.00,N,2,30,
|
|
|
|
|
20221107,6960,8100,8140,6900,776409,5752311950,00,0.00,N,5,-1200,
|
|
|
|
|
20221031,8160,7070,9900,6536,3080169,24175969140,00,0.00,N,2,1090,
|
|
|
|
|
20221024,7070,7570,8154,6786,2557525,19566311850,00,0.00,N,5,-383,
|
|
|
|
|
20221017,7453,9387,10138,7437,5066527,44784657800,00,0.00,N,5,-1768,
|
|
|
|
|
20221011,9221,8670,9354,8404,2468964,22177952700,00,0.00,N,2,450,
|
|
|
|
|
20221004,8771,7220,8954,7120,4171732,33347899900,00,0.00,N,2,1801,
|
|
|
|
|
20220926,6970,5869,7086,5836,3967601,25959423350,00,0.00,N,2,1034,
|
|
|
|
|
20220919,5936,5952,6453,5519,2296593,13808521050,00,0.00,N,5,-16,
|
|
|
|
|
20220913,5952,5769,6069,5569,1130845,6591650400,00,0.00,N,2,283,
|
|
|
|
|
20220905,5669,6803,6803,5552,2180450,13098642800,00,0.00,N,5,-1151,
|
|
|
|
|
20220829,6820,7603,7737,6669,2667129,19875359896,00,0.00,N,5,-1167,
|
|
|
|
|
20220822,7987,8304,8504,7903,819862,6669325750,00,0.00,N,5,-433,
|
|
|
|
|
20220816,8420,8804,8971,8237,1383643,11844096600,00,0.00,N,5,-317,
|
|
|
|
|
20220808,8737,8470,9037,8170,3314497,28466587700,00,0.00,N,2,167,
|
|
|
|
|
20220801,8570,9237,9671,8320,9983754,90532988150,00,0.00,N,5,-434,
|
|
|
|
|
20220729,9004,10205,11272,8937,6809947,69448408300,00,0.00,N,3,0,
|
