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
|
|
|
20241202,2485,2765,2830,2405,995296,2601344125,00,0.00,N,5,-285,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2770,2825,2985,2730,975811,2798675300,00,0.00,N,5,-50,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2820,2835,2985,2755,1199501,3443683015,00,0.00,N,5,-45,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2865,3590,3605,2760,2491206,7751692040,00,0.00,N,5,-740,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3605,3900,4145,3520,4876565,18394892530,00,0.00,N,5,-345,
|
|
|
|
|
20241028,3950,4165,5230,3880,27187669,132102360110,00,0.00,N,5,-215,
|
|
|
|
|
20241021,4165,4095,4950,3965,22754306,104786237825,00,0.00,N,2,205,
|
|
|
|
|
20241014,3960,4065,4425,3810,10180877,42035269540,00,0.00,N,5,-50,
|
|
|
|
|
20241007,4010,4060,4535,3800,23481472,98686933185,00,0.00,N,2,180,
|
|
|
|
|
20240930,3830,3800,4480,3360,32899113,135654549965,00,0.00,N,2,50,
|
|
|
|
|
20240923,3780,2420,4090,2355,48306435,171581864825,00,0.00,N,2,1365,
|
|
|
|
|
20240919,2415,2435,2435,2370,51959,124666425,00,0.00,N,5,-25,
|
|
|
|
|
20240909,2440,2270,2455,2225,322338,761997150,00,0.00,N,2,110,
|
|
|
|
|
20240902,2330,2635,2670,2250,1288653,3183719625,00,0.00,N,5,-325,
|
|
|
|
|
20240826,2655,2760,2790,2550,391994,1045249970,00,0.00,N,5,-105,
|
|
|
|
|
20240819,2760,2750,2810,2610,294263,802765675,00,0.00,N,2,10,
|
|
|
|
|
20240812,2750,2660,2815,2435,372000,999019570,00,0.00,N,2,95,
|
|
|
|
|
20240805,2655,2965,2985,2320,885203,2313734550,00,0.00,N,5,-310,
|
|
|
|
|
20240729,2965,3110,3165,2930,293028,892856265,00,0.00,N,5,-65,
|
|
|
|
|
20240722,3030,3160,3210,2955,532626,1629064160,00,0.00,N,5,-130,
|
|
|
|
|
20240715,3160,3290,3335,3055,422905,1342509525,00,0.00,N,5,-130,
|
|
|
|
|
20240708,3290,3290,3480,3260,444625,1499556190,00,0.00,N,3,0,
|
|
|
|
|
20240701,3290,3310,3430,3155,707395,2303695980,00,0.00,N,5,-45,
|
|
|
|
|
20240624,3335,3515,3660,3315,1204258,4160071215,00,0.00,N,5,-200,
|
|
|
|
|
20240617,3535,3940,4060,3535,1074437,4040809195,00,0.00,N,5,-355,
|
|
|
|
|
20240610,3890,4100,4100,3790,1234958,4837214650,00,0.00,N,5,-195,
|
|
|
|
|
20240603,4085,4090,4560,4000,1429048,6061909815,00,0.00,N,3,0,
|
|
|
|
|
20240527,4085,4595,4595,4025,1300174,5525767105,00,0.00,N,5,-380,
|
|
|
|
|
20240520,4465,5230,5360,4465,2647569,12824511115,00,0.00,N,5,-795,
|
|
|
|
|
20240513,5260,5780,5830,5220,2918059,16013670330,00,0.00,N,5,-520,
|
|
|
|
|
20240507,5780,5300,5930,5050,4458071,24603080270,00,0.00,N,2,470,
|
|
|
|
|
20240429,5310,5470,5620,4995,4857612,26036943280,00,0.00,N,5,-140,
|
|
|
|
|
20240422,5450,7440,7490,4800,10270842,56353081225,00,0.00,N,5,-2010,
|
|
|
|
|
20240415,7460,8940,10210,7410,10640403,97767455060,00,0.00,N,5,-1710,
|
|
|
|
|
20240408,9170,10110,12500,8090,26565157,278806991090,00,0.00,N,2,1390,
|
|
|
|
|
20240401,7780,5864,7780,5739,1671451,9875066320,00,0.00,N,2,1916,
|
|
|
|
|
20240325,5864,5364,5898,5289,1613244,9040244950,00,0.00,N,2,450,
|
|
|
|
|
20240318,5414,6023,6941,5280,6973371,42583398500,00,0.00,N,5,-475,
|
|
|
|
|
20240311,5889,6023,6323,5672,808479,4828992000,00,0.00,N,5,-126,
|
|
|
|
|
20240304,6015,6256,6440,5823,844726,5170282250,00,0.00,N,5,-241,
|
|
|
|
|
20240226,6256,6115,6557,5731,2077661,12948808550,00,0.00,N,2,75,
|
|
|
|
|
20240219,6181,5756,6298,5589,1465676,8817391050,00,0.00,N,2,500,
|
|
|
|
|
20240213,5681,5139,5990,5139,763115,4279013950,00,0.00,N,2,509,
|
|
|
|
|
20240205,5172,5189,5748,5080,551318,2973473150,00,0.00,N,5,-17,
|
|
|
|
|
20240129,5189,5456,5522,4947,971755,5036546650,00,0.00,N,5,-342,
|
|
|
|
|
20240122,5531,5622,5831,5013,2138234,11612472950,00,0.00,N,3,0,
|
|
|
|
|
20240115,5531,6365,6573,5280,3035729,17552730950,00,0.00,N,5,-759,
|
|
|
|
|
20240108,6290,5247,6498,5172,2502035,15147280550,00,0.00,N,2,1043,
|
|
|
|
|
20240102,5247,4838,5422,4838,1000099,5197289900,00,0.00,N,2,409,
|
|
|
|
|
20231226,4838,4788,5247,4530,1235444,6043499700,00,0.00,N,2,16,
|
|
|
|
|
20231218,4822,4046,4963,3695,1921876,8636286300,00,0.00,N,2,776,
|
|
|
|
|
20231211,4046,4104,4438,3971,954175,4010432850,00,0.00,N,5,-66,
|
|
|
|
|
20231204,4112,3745,4363,3679,1458574,5920939300,00,0.00,N,2,367,
|
|
|
|
|
20231127,3745,3937,3937,3537,316295,1161770700,00,0.00,N,2,41,
|
|
|
|
|
20231120,3704,3704,3946,3537,399295,1483305300,00,0.00,N,2,17,
|
|
|
|
|
20231113,3687,3470,3879,3302,435981,1591991560,00,0.00,N,2,159,
|
|
|
|
|
20231106,3528,3205,4054,3205,1644494,6030786660,00,0.00,N,2,283,
|
|
|
|
|
20231030,3245,3093,3251,2958,195823,604301960,00,0.00,N,2,192,
|
|
|
|
|
20231023,3053,3021,3141,2878,405319,1219640090,00,0.00,N,2,13,
|
|
|
|
|
20231016,3040,3604,3604,3008,357398,1169166270,00,0.00,N,5,-522,
|
|
|
|
|
20231010,3562,3470,4338,3362,902826,3464000050,00,0.00,N,2,59,
|
|
|
|
|
20231004,3503,3654,3762,3362,149250,522349200,00,0.00,N,5,-151,
|
|
|
|
|
20230925,3654,3854,3929,3537,185215,676513500,00,0.00,N,5,-242,
|
|
|
|
|
20230918,3896,4304,4321,3704,395461,1587728200,00,0.00,N,5,-333,
|
|
|
|
|
20230911,4229,4354,4446,4046,290104,1225071550,00,0.00,N,5,-125,
|
|
|
|
|
20230904,4354,4530,4863,4137,548901,2483724700,00,0.00,N,5,-84,
|
|
|
|
|
20230828,4438,4371,4655,4004,930982,3986539750,00,0.00,N,2,125,
|
|
|
|
|
20230821,4313,4429,4471,4162,347396,1506355150,00,0.00,N,5,-125,
|
|
|
|
|
20230814,4438,4688,4813,4263,587008,2649991150,00,0.00,N,5,-300,
|
|
|
|
|
20230807,4738,5047,5180,4530,1446043,6937215312,00,0.00,N,5,-484,
|
|
|
|
|
20230731,5222,4888,5264,4838,868580,4399770200,00,0.00,N,2,334,
|
|
|
|
|
20230724,4888,4805,5289,3904,1820093,8350658950,00,0.00,N,3,0,
|
|
|
|
|
20230717,4888,5255,5272,4788,443210,2206008600,00,0.00,N,5,-367,
|
|
|
|
|
20230710,5255,5264,5431,5097,409760,2156288500,00,0.00,N,2,8,
|
|
|
|
|
20230703,5247,5906,5956,4963,676457,3745071000,00,0.00,N,5,-659,
|
|
|
|
|
20230626,5906,5189,6006,5189,796936,4473293850,00,0.00,N,2,584,
|
|
|
|
|
20230619,5322,5706,5823,5255,587588,3241930550,00,0.00,N,5,-384,
|
|
|
|
|
20230612,5706,6156,6173,5564,708791,4166071950,00,0.00,N,5,-467,
|
|
|
|
|
20230605,6173,5681,6290,5539,941189,5630813000,00,0.00,N,2,492,
|
|
|
|
|
20230530,5681,5856,5981,5606,474789,2741813300,00,0.00,N,5,-175,
|
|
|
|
|
20230522,5856,5656,6332,5581,1522273,9119250200,00,0.00,N,2,175,
|
|
|
|
|
20230515,5681,5456,5814,5164,1248473,6721133650,00,0.00,N,2,217,
|
|
|
|
|
20230508,5464,6223,6223,5414,1945932,11164830450,00,0.00,N,5,-909,
|
|
|
|
|
20230502,6373,6173,6982,6156,1224818,8075224600,00,0.00,N,2,208,
|
|
|
|
|
20230424,6165,6707,7107,6165,1863950,12348707150,00,0.00,N,5,-567,
|
|
|
|
|
20230417,6732,7842,8008,6423,3853962,27568990550,00,0.00,N,5,-943,
|
|
|
|
|
20230410,7675,7199,7716,6607,4419582,32139658350,00,0.00,N,2,584,
|
|
|
|
|
20230403,7091,6565,7500,6473,3610440,25353640850,00,0.00,N,2,467,
|
|
|
|
|
20230327,6624,6256,7266,5906,5357679,35382358300,00,0.00,N,2,284,
|
|
|
|
|
20230320,6340,6248,7474,6215,9048044,62719288000,00,0.00,N,2,17,
|
|
|
|
|
20230313,6323,6674,6707,5389,4004928,24041236500,00,0.00,N,5,-467,
|
|
|
|
|
20230306,6790,7258,7474,6732,5407909,37836206800,00,0.00,N,5,-401,
|
|
|
|
|
20230227,7191,7441,7483,6724,3195218,22654411100,00,0.00,N,5,-217,
|
|
|
|
|
20230220,7408,7208,7833,6707,8746597,64071480250,00,0.00,N,2,84,
|
|
|
|
|
20230213,7324,9310,9427,7249,12610726,103972238000,00,0.00,N,5,-1619,
|
|
|
|
|
20230207,8943,6507,10695,6507,44454758,434476267300,00,0.00,N,3,0,
|
