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
|
|
|
20241202,10400,10740,12600,10130,226712,2586322230,00,0.00,N,5,-340,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,10740,11300,11600,10700,54320,604688330,00,0.00,N,5,-460,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,11200,11340,11590,10840,63153,705838820,00,0.00,N,5,-140,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,11340,14000,14120,10630,200731,2438866010,00,0.00,N,5,-2860,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,14200,13840,14310,13340,140215,1943130310,00,0.00,N,2,370,
|
|
|
|
|
20241028,13830,13420,15690,13420,383119,5673878500,00,0.00,N,2,410,
|
|
|
|
|
20241021,13420,14710,15310,13210,147832,2100623950,00,0.00,N,5,-1290,
|
|
|
|
|
20241014,14710,15240,16400,14300,381432,5829576570,00,0.00,N,5,-530,
|
|
|
|
|
20241007,15240,16170,16450,15230,172066,2722679380,00,0.00,N,5,-920,
|
|
|
|
|
20240930,16160,17250,17300,15790,332810,5497805210,00,0.00,N,5,-1330,
|
|
|
|
|
20240923,17490,14520,19910,14220,1442167,24740057220,00,0.00,N,2,2990,
|
|
|
|
|
20240919,14500,14640,16340,13800,391432,5960271180,00,0.00,N,2,120,
|
|
|
|
|
20240909,14380,13620,15420,13610,227378,3281689020,00,0.00,N,2,120,
|
|
|
|
|
20240902,14260,14480,17350,14150,843637,13409777320,00,0.00,N,2,30,
|
|
|
|
|
20240826,14230,15550,15550,13730,93907,1354592220,00,0.00,N,5,-1150,
|
|
|
|
|
20240819,15380,16870,18280,15270,214603,3558095950,00,0.00,N,5,-1330,
|
|
|
|
|
20240812,16710,16300,18400,15420,231821,3883087980,00,0.00,N,2,540,
|
|
|
|
|
20240805,16170,17970,17970,14050,268896,4301149600,00,0.00,N,5,-2090,
|
|
|
|
|
20240729,18260,16410,20550,16150,1528782,28898066810,00,0.00,N,2,2030,
|
|
|
|
|
20240722,16230,16860,17980,16030,141972,2432546890,00,0.00,N,5,-800,
|
|
|
|
|
20240715,17030,18640,18780,16740,219146,3894687740,00,0.00,N,5,-1600,
|
|
|
|
|
20240708,18630,17860,21550,17860,1172275,23676833530,00,0.00,N,2,780,
|
|
|
|
|
20240701,17850,19800,21050,17780,328525,6266078070,00,0.00,N,5,-1800,
|
|
|
|
|
20240624,19650,22000,22000,19540,509021,10560087490,00,0.00,N,5,-2250,
|
|
|
|
|
20240617,21900,24650,25400,20700,787622,18413861850,00,0.00,N,5,-2650,
|
|
|
|
|
20240610,24550,22050,27050,20700,4135838,100431273700,00,0.00,N,2,2300,
|
|
|
|
|
20240603,22250,26650,29150,21800,2777165,70764192050,00,0.00,N,5,-3600,
|
|
|
|
|
20240527,25850,19700,27500,18800,10867150,262823141740,00,0.00,N,2,6300,
|
|
|
|
|
20240520,19550,20650,21500,18710,1122653,22845910000,00,0.00,N,5,-1550,
|
|
|
|
|
20240513,21100,19940,24600,19110,2599557,56863977220,00,0.00,N,2,1180,
|
|
|
|
|
20240507,19920,18710,22400,17840,5205567,107192625310,00,0.00,N,2,920,
|
|
|
|
|
20240429,19000,18660,22700,17600,6359289,130938974950,00,0.00,N,2,630,
|
|
|
|
|
20240422,18370,11960,20250,11350,7996286,137123407330,00,0.00,N,2,6380,
|
|
|
|
|
20240415,11990,12800,12980,11600,70956,865014920,00,0.00,N,5,-990,
|
|
|
|
|
20240408,12980,13440,13690,12800,44398,576979500,00,0.00,N,5,-430,
|
|
|
|
|
20240401,13410,13650,14290,13250,67331,927610990,00,0.00,N,5,-220,
|
|
|
|
|
20240325,13630,13660,14080,13600,34748,480382510,00,0.00,N,5,-260,
|
|
|
|
|
20240318,13890,13880,13890,13550,37356,512234720,00,0.00,N,5,-50,
|
|
|
|
|
20240311,13940,13850,14310,13610,38660,535533920,00,0.00,N,2,90,
|
|
|
|
|
20240304,13850,14580,14930,13650,83449,1175654420,00,0.00,N,5,-730,
|
|
|
|
|
20240226,14580,15740,15900,14580,73413,1108805890,00,0.00,N,5,-1160,
|
|
|
|
|
20240219,15740,16440,16440,15730,58443,938015410,00,0.00,N,5,-600,
|
|
|
|
|
20240213,16340,15800,16350,15400,45089,714908230,00,0.00,N,2,800,
|
|
|
|
|
20240205,15540,15700,15960,15200,33319,519306550,00,0.00,N,5,-210,
|
|
|
|
|
20240129,15750,16450,16820,15700,91484,1479553980,00,0.00,N,5,-730,
|
|
|
|
|
20240122,16480,16630,18280,16250,187057,3158045710,00,0.00,N,5,-140,
|
|
|
|
|
20240115,16620,17040,17080,16130,56622,937281380,00,0.00,N,5,-290,
|
|
|
|
|
20240108,16910,17160,17800,16800,88999,1538985270,00,0.00,N,2,280,
|
|
|
|
|
20240102,16630,16700,17170,16010,72490,1203128420,00,0.00,N,2,80,
|
|
|
|
|
20231226,16550,16710,16910,15960,57381,937057660,00,0.00,N,5,-150,
|
|
|
|
|
20231218,16700,16650,17730,16200,119870,2042849930,00,0.00,N,2,500,
|
|
|
|
|
20231211,16200,16500,16810,15860,71001,1154278430,00,0.00,N,5,-190,
|
|
|
|
|
20231204,16390,16970,16970,16070,78256,1279920160,00,0.00,N,5,-470,
|
|
|
|
|
20231127,16860,18000,18090,16810,108343,1877141950,00,0.00,N,5,-1100,
|
|
|
|
|
20231120,17960,17960,19040,17550,109659,2000914920,00,0.00,N,2,10,
|
|
|
|
|
20231113,17950,20000,20500,17860,181062,3415578770,00,0.00,N,5,-1950,
|
|
|
|
|
20231106,19900,22400,22750,19600,509253,10946310050,00,0.00,N,5,-2600,
|
|
|
|
|
20231030,22500,17520,23200,17200,2456399,52912042440,00,0.00,N,2,5160,
|
|
|
|
|
20231023,17340,17190,22500,16320,704445,14292126250,00,0.00,N,2,140,
|
|
|
|
|
20231016,17200,19540,19840,16750,87538,1600671180,00,0.00,N,5,-2440,
|
|
|
|
|
20231010,19640,21000,21200,19500,60324,1207873050,00,0.00,N,5,-1160,
|
|
|
|
|
20231004,20800,22750,22750,20000,62717,1315639600,00,0.00,N,5,-2000,
|
|
|
|
|
20230925,22800,23700,24200,21900,64640,1481824650,00,0.00,N,5,-400,
|
|
|
|
|
20230918,23200,26700,27200,22350,216635,5404330900,00,0.00,N,5,-3300,
|
|
|
|
|
20230911,26500,25750,27900,25700,346155,9215659400,00,0.00,N,2,800,
|
|
|
|
|
20230904,25700,26550,27900,25150,395620,10454666100,00,0.00,N,5,-1300,
|
|
|
|
|
20230828,27000,26800,29500,25000,653298,17654115050,00,0.00,N,2,1300,
|
|
|
|
|
20230821,25700,27450,28700,23000,779112,20350397400,00,0.00,N,5,-700,
|
|
|
|
|
20230814,26400,32900,35100,25850,1694922,51242790350,00,0.00,N,5,-4700,
|
|
|
|
|
20230807,31100,23550,37450,22800,3516776,106393112450,00,0.00,N,2,7450,
|
|
|
|
|
20230731,23650,21350,24700,20850,1178173,27344893700,00,0.00,N,2,2350,
|
|
|
|
|
20230724,21300,54500,69200,20200,9273637,456480348950,00,0.00,N,2,21300,
|
