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
|
|
|
20241202,17390,17990,18400,17060,396832,7054068625,00,0.00,N,5,-510,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,17900,17330,18100,17010,37822,656654490,00,0.00,N,2,570,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,17330,17320,17790,16430,23839,411595250,00,0.00,N,5,-160,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,17490,17690,17900,17300,26224,464238200,00,0.00,N,5,-200,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,17690,18350,18500,17650,24684,448088740,00,0.00,N,5,-520,
|
|
|
|
|
20241028,18210,18570,18700,18150,29149,536118370,00,0.00,N,5,-360,
|
|
|
|
|
20241021,18570,17830,18750,17300,72614,1303494540,00,0.00,N,2,740,
|
|
|
|
|
20241014,17830,17960,18370,17630,42569,768037440,00,0.00,N,5,-180,
|
|
|
|
|
20241007,18010,17990,18400,17460,26627,474745420,00,0.00,N,2,100,
|
|
|
|
|
20240930,17910,17790,18190,17630,30052,538701970,00,0.00,N,2,120,
|
|
|
|
|
20240923,17790,18550,18850,17790,88229,1604087840,00,0.00,N,5,-760,
|
|
|
|
|
20240919,18550,19050,19140,18490,20636,387607240,00,0.00,N,5,-500,
|
|
|
|
|
20240909,19050,18750,19460,18740,31986,606966720,00,0.00,N,2,50,
|
|
|
|
|
20240902,19000,19290,19480,18660,32392,617418470,00,0.00,N,5,-290,
|
|
|
|
|
20240826,19290,18680,19430,17920,30567,582352180,00,0.00,N,2,610,
|
|
|
|
|
20240819,18680,18850,19280,18460,38906,732180370,00,0.00,N,5,-170,
|
|
|
|
|
20240812,18850,19110,19470,18850,25379,485277150,00,0.00,N,5,-250,
|
|
|
|
|
20240805,19100,19150,19500,17700,54285,1019468300,00,0.00,N,5,-50,
|
|
|
|
|
20240729,19150,19200,19750,19010,31293,608666980,00,0.00,N,5,-50,
|
|
|
|
|
20240722,19200,19240,21100,18500,66716,1303568360,00,0.00,N,5,-40,
|
|
|
|
|
20240715,19240,20250,20600,18620,39633,772658590,00,0.00,N,5,-1160,
|
|
|
|
|
20240708,20400,19500,20550,19340,51900,1042886080,00,0.00,N,2,900,
|
|
|
|
|
20240701,19500,19310,19890,18960,56744,1102208770,00,0.00,N,2,100,
|
|
|
|
|
20240624,19400,18670,22000,17920,300519,5887542560,00,0.00,N,2,610,
|
|
|
|
|
20240617,18790,18760,19300,18000,207527,3900759160,00,0.00,N,2,20,
|
|
|
|
|
20240610,18770,19480,20200,18770,71764,1388853340,00,0.00,N,5,-720,
|
|
|
|
|
20240603,19490,19020,19680,18830,62257,1191447600,00,0.00,N,2,350,
|
|
|
|
|
20240527,19140,19610,20000,18510,109876,2097629200,00,0.00,N,5,-470,
|
|
|
|
|
20240520,19610,20300,20700,19400,160078,3212885530,00,0.00,N,5,-690,
|
|
|
|
|
20240513,20300,21000,21150,20300,77219,1606737050,00,0.00,N,5,-450,
|
|
|
|
|
20240507,20750,21050,21450,20750,88632,1867701600,00,0.00,N,5,-300,
|
|
|
|
|
20240429,21050,21500,21600,20600,72913,1538255000,00,0.00,N,5,-150,
|
|
|
|
|
20240422,21200,20650,21750,20200,127626,2671298350,00,0.00,N,2,500,
|
|
|
|
|
20240415,20700,19410,21000,19180,170584,3377463630,00,0.00,N,2,920,
|
|
|
|
|
20240408,19780,22000,22300,16850,500635,9812337760,00,0.00,N,5,-2220,
|
|
|
|
|
20240401,22000,21400,22450,20500,236234,5099424350,00,0.00,N,2,700,
|
|
|
|
|
20240325,21300,21250,22550,20600,272806,5910729300,00,0.00,N,2,50,
|
|
|
|
|
20240318,21250,20500,21500,20150,169498,3552217650,00,0.00,N,2,600,
|
|
|
|
|
20240311,20650,20500,21400,19900,319167,6620943730,00,0.00,N,5,-100,
|
|
|
|
|
20240304,20750,18580,20850,18560,261898,5146373040,00,0.00,N,2,2010,
|
|
|
|
|
20240226,18740,18340,18750,18020,208733,3850573010,00,0.00,N,2,230,
|
|
|
|
|
20240219,18510,18600,19320,17250,434864,8087958490,00,0.00,N,5,-90,
|
|
|
|
|
20240213,18600,17660,18640,17570,188277,3437433430,00,0.00,N,2,930,
|
|
|
|
|
20240205,17670,17230,17980,16900,220077,3855784860,00,0.00,N,2,600,
|
|
|
|
|
20240129,17070,16810,18100,15830,385928,6465058110,00,0.00,N,2,270,
|
|
|
|
|
20240122,16800,16300,18500,16050,447873,7730704480,00,0.00,N,2,500,
|
|
|
|
|
20240115,16300,16060,16700,15450,232156,3753407200,00,0.00,N,3,0,
|
|
|
|
|
20240108,16300,16500,16720,16210,226299,3717298800,00,0.00,N,5,-60,
|
|
|
|
|
20240102,16360,15400,16610,15320,185678,2989737970,00,0.00,N,2,960,
|
|
|
|
|
20231226,15400,15120,15690,15110,113758,1748565210,00,0.00,N,2,220,
|
|
|
|
|
20231218,15180,15230,15520,14640,264263,3982305490,00,0.00,N,5,-50,
|
|
|
|
|
20231211,15230,16190,16410,15230,346554,5556297180,00,0.00,N,5,-960,
|
|
|
|
|
20231204,16190,16050,16410,15410,363218,5831819730,00,0.00,N,2,110,
|
|
|
|
|
20231127,16080,15980,16400,15090,712812,11284814070,00,0.00,N,2,870,
|
|
|
|
|
20231120,15210,13580,17380,13530,1628326,25081130400,00,0.00,N,2,1670,
|
|
|
|
|
20231113,13540,13050,13710,12540,576055,7630062510,00,0.00,N,2,560,
|
|
|
|
|
20231106,12980,14260,14730,12880,832053,11466577490,00,0.00,N,5,-1240,
|
|
|
|
|
20231030,14220,15850,16350,13750,1789793,26913789180,00,0.00,N,5,-1960,
|
|
|
|
|
20231023,16180,14910,20350,14910,11120399,202563257770,00,0.00,N,2,960,
|
|
|
|
|
20231016,15220,13780,19360,13460,10321159,174603557970,00,0.00,N,2,1170,
|
|
|
|
|
20231010,14050,11500,14910,11370,4374748,60033813660,00,0.00,N,2,2470,
|
|
|
|
|
20231004,11580,12120,12120,11480,78879,922152350,00,0.00,N,5,-540,
|
|
|
|
|
20230925,12120,12490,12490,11900,89489,1076505450,00,0.00,N,5,-260,
|
|
|
|
|
20230918,12380,13210,13210,12340,162165,2074382910,00,0.00,N,5,-770,
|
|
|
|
|
20230911,13150,13200,13370,12910,189890,2492646240,00,0.00,N,5,-30,
|
|
|
|
|
20230904,13180,15790,15790,12980,604335,8504808880,00,0.00,N,5,-2620,
|
|
|
|
|
20230828,15800,15220,17050,14900,1096601,17544441160,00,0.00,N,2,580,
|
|
|
|
|
20230821,15220,12930,15450,12760,716829,10256190120,00,0.00,N,2,2510,
|
|
|
|
|
20230814,12710,13730,13730,12600,112427,1463977230,00,0.00,N,5,-630,
|
|
|
|
|
20230807,13340,13120,13800,12300,339924,4469522210,00,0.00,N,2,170,
|
|
|
|
|
20230731,13170,13160,13370,12800,135114,1774161260,00,0.00,N,2,70,
|
|
|
|
|
20230724,13100,13930,13930,11930,362715,4596582800,00,0.00,N,5,-830,
|
|
|
|
|
20230717,13930,14340,14890,13860,185743,2624440870,00,0.00,N,5,-370,
|
|
|
|
|
20230710,14300,14150,14580,13900,144202,2044479410,00,0.00,N,2,30,
|
|
|
|
|
20230703,14270,15750,15940,14050,279044,4180338170,00,0.00,N,5,-1480,
|
|
|
|
|
20230626,15750,15610,16100,15380,131313,2065101150,00,0.00,N,2,140,
|
|
|
|
|
20230619,15610,16110,16200,15600,146908,2347019240,00,0.00,N,5,-480,
|
|
|
|
|
20230612,16090,16330,17000,16040,192978,3127681400,00,0.00,N,5,-210,
|
|
|
|
|
20230605,16300,16210,16310,16140,113537,1839224580,00,0.00,N,2,90,
|
|
|
|
|
20230530,16210,16300,17350,16060,254234,4181052230,00,0.00,N,5,-60,
|
|
|
|
|
20230522,16270,16840,17260,16110,239461,4018291070,00,0.00,N,5,-580,
|
|
|
|
|
20230515,16850,17790,17960,16800,259426,4432098410,00,0.00,N,5,-1090,
|
|
|
|
|
20230508,17940,17800,18190,17500,115906,2055585620,00,0.00,N,2,150,
|
|
|
|
|
20230502,17790,18080,18120,17620,52948,947275940,00,0.00,N,5,-280,
|
|
|
|
|
20230424,18070,18400,18800,17550,213903,3879304110,00,0.00,N,5,-300,
|
|
|
|
|
20230417,18370,18600,19250,18350,251769,4721058840,00,0.00,N,5,-170,
|
|
|
|
|
20230410,18540,18100,18710,17660,251686,4579150480,00,0.00,N,2,430,
|
|
|
|
|
20230403,18110,18250,19100,17900,292069,5371828260,00,0.00,N,5,-130,
|
|
|
|
|
20230327,18240,18050,18500,17290,242673,4329792930,00,0.00,N,2,170,
|
|
|
|
|
20230320,18070,18300,18800,17960,211663,3886533050,00,0.00,N,5,-260,
|
|
|
|
|
20230313,18330,19110,19440,18000,340537,6325675940,00,0.00,N,5,-970,
|
|
|
|
|
20230306,19300,21500,21600,19000,423657,8665797190,00,0.00,N,5,-2200,
|
|
|
|
|
20230227,21500,21300,22800,21100,373207,8200595700,00,0.00,N,2,150,
|
|
|
|
|
20230220,21350,20800,22150,20400,812704,17181518050,00,0.00,N,2,550,
|
|
|
|
|
20230213,20800,21200,22500,20350,896786,19082510900,00,0.00,N,5,-750,
|
|
|
|
|
20230206,21550,19870,21900,19530,701769,14728876250,00,0.00,N,2,1790,
|
|
|
|
|
20230130,19760,19140,20750,19110,816076,16241139710,00,0.00,N,2,630,
|
|
|
|
|
20230125,19130,19020,19400,18810,286407,5449025430,00,0.00,N,2,130,
|
|
|
|
|
20230116,19000,19200,21100,18800,482584,9397691300,00,0.00,N,5,-250,
|
|
|
|
|
20230109,19250,19600,19950,19150,297988,5800056000,00,0.00,N,5,-350,
|
|
|
|
|
20230102,19600,21900,22050,18550,609816,11956915150,00,0.00,N,5,-2150,
|
|
|
|
|
20221226,21750,22800,22850,20550,691291,15153264600,00,0.00,N,5,-550,
|
|
|
|
|
20221219,22300,20650,23000,20500,807595,17679800700,00,0.00,N,2,1550,
|
|
|
|
|
20221212,20750,21500,23850,20250,1313956,29304962350,00,0.00,N,5,-800,
|
|
|
|
|
20221205,21550,20450,22750,19850,2151112,46053112850,00,0.00,N,2,1050,
|
|
|
|
|
20221128,20500,17500,20800,16950,1715647,33094536450,00,0.00,N,2,2900,
|
|
|
|
|
20221121,17600,17000,17800,16400,989045,16992815600,00,0.00,N,2,600,
|
|
|
|
|
20221114,17000,18500,18950,16850,2036165,36788556550,00,0.00,N,5,-1500,
|
|
|
|
|
20221107,18500,16200,19900,15900,1807886,32715909600,00,0.00,N,2,2400,
|
|
|
|
|
20221031,16100,16550,17200,15600,505982,8349119150,00,0.00,N,5,-150,
|
|
|
|
|
20221024,16250,18300,18450,16100,812511,14175032300,00,0.00,N,5,-1750,
|
|
|
|
|
20221017,18000,19100,20150,17850,3252962,62415888700,00,0.00,N,5,-750,
|
|
|
|
|
20221011,18750,17500,21700,16800,8721990,169352401500,00,0.00,N,2,1300,
|
|
|
|
|
20221004,17450,16300,18200,15100,3279025,55156520950,00,0.00,N,2,1450,
|
|
|
|
|
20220926,16000,16800,17700,15200,1592823,25956414100,00,0.00,N,5,-1000,
|
|
|
|
|
20220919,17000,20000,20000,16900,1505443,27326331550,00,0.00,N,5,-3100,
|
|
|
|
|
20220913,20100,21650,21850,20000,979700,20321559250,00,0.00,N,5,-1350,
|
|
|
|
|
20220905,21450,23150,23400,21450,970796,21614018450,00,0.00,N,5,-1750,
|
|
|
|
|
20220829,23200,26550,27500,23100,3862670,100375610000,00,0.00,N,5,-4150,
|
|
|
|
|
20220822,27350,28000,29600,25550,12766165,354861422150,00,0.00,N,2,27350,
|
