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
|
|
|
20241202,2870,2855,3025,2720,472027,1353756625,00,0.00,N,5,-10,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2880,2850,3075,2825,420035,1248995425,00,0.00,N,2,135,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2745,2960,3000,2670,246390,689011685,00,0.00,N,5,-185,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2930,3165,3240,2720,430080,1274935565,00,0.00,N,5,-310,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,3240,3260,3395,3185,196863,648823900,00,0.00,N,5,-20,
|
|
|
|
|
20241028,3260,3420,3455,3150,364695,1204316960,00,0.00,N,5,-160,
|
|
|
|
|
20241021,3420,3540,3665,3400,265784,937325255,00,0.00,N,5,-120,
|
|
|
|
|
20241014,3540,3665,3730,3510,304519,1107957930,00,0.00,N,5,-165,
|
|
|
|
|
20241007,3705,3830,3895,3620,582299,2168973580,00,0.00,N,5,-125,
|
|
|
|
|
20240930,3830,3900,4180,3715,1096987,4333673340,00,0.00,N,5,-70,
|
|
|
|
|
20240923,3900,3675,3945,3675,427207,1633519760,00,0.00,N,2,190,
|
|
|
|
|
20240919,3710,3800,3820,3615,170880,635801800,00,0.00,N,5,-85,
|
|
|
|
|
20240909,3795,3655,4020,3655,1352607,5193804295,00,0.00,N,2,140,
|
|
|
|
|
20240902,3655,3730,3850,3405,498950,1791102120,00,0.00,N,5,-70,
|
|
|
|
|
20240826,3725,3930,4040,3700,430108,1681246465,00,0.00,N,5,-235,
|
|
|
|
|
20240819,3960,3895,4030,3785,622343,2454127145,00,0.00,N,2,160,
|
|
|
|
|
20240812,3800,3615,3860,3530,588737,2191716855,00,0.00,N,2,185,
|
|
|
|
|
20240805,3615,3800,3835,3125,897213,3158483705,00,0.00,N,5,-260,
|
|
|
|
|
20240729,3875,3880,4140,3810,604065,2408925970,00,0.00,N,5,-5,
|
|
|
|
|
20240722,3880,4075,4120,3700,490467,1931450995,00,0.00,N,5,-235,
|
|
|
|
|
20240715,4115,4040,4235,3795,568791,2297138650,00,0.00,N,2,75,
|
|
|
|
|
20240708,4040,4005,4475,3895,1876893,7963439575,00,0.00,N,2,140,
|
|
|
|
|
20240701,3900,3810,3980,3630,698770,2665446625,00,0.00,N,2,35,
|
|
|
|
|
20240624,3865,3895,3950,3650,483197,1837715740,00,0.00,N,5,-5,
|
|
|
|
|
20240617,3870,3940,4060,3855,627494,2478769915,00,0.00,N,5,-65,
|
|
|
|
|
20240610,3935,4015,4100,3910,663869,2656137200,00,0.00,N,5,-80,
|
|
|
|
|
20240603,4015,4025,4135,3910,1018462,4088000630,00,0.00,N,5,-50,
|
|
|
|
|
20240527,4065,4530,4570,3995,1346706,5718855830,00,0.00,N,5,-475,
|
|
|
|
|
20240520,4540,4720,4890,4435,1344020,6178097120,00,0.00,N,5,-185,
|
|
|
|
|
20240513,4725,4855,4930,4715,754497,3621354705,00,0.00,N,5,-130,
|
|
|
|
|
20240507,4855,5100,5400,4815,2820395,14486323050,00,0.00,N,5,-140,
|
|
|
|
|
20240429,4995,4835,5040,4760,939345,4599561675,00,0.00,N,2,165,
|
|
|
|
|
20240422,4830,4890,5120,4745,2037158,9976083275,00,0.00,N,5,-120,
|
|
|
|
|
20240415,4950,4700,4990,4445,3936580,18871532205,00,0.00,N,2,270,
|
|
|
|
|
20240408,4680,4520,5330,4350,10162619,50539160045,00,0.00,N,2,215,
|
|
|
|
|
20240401,4465,4850,4890,4415,910298,4235330640,00,0.00,N,5,-375,
|
|
|
|
|
20240325,4840,5050,5050,4660,1303905,6310134110,00,0.00,N,5,-155,
|
|
|
|
|
20240318,4995,5070,5260,4925,1884441,9508562295,00,0.00,N,5,-95,
|
|
|
|
|
20240311,5090,5060,5300,4820,4559544,23253704645,00,0.00,N,2,30,
|
|
|
|
|
20240304,5060,4840,6240,4800,16018691,88700995490,00,0.00,N,2,280,
|
|
|
|
|
20240226,4780,5030,5150,4760,1554473,7649364350,00,0.00,N,5,-300,
|
|
|
|
|
20240219,5080,4660,5430,4575,6919524,35184142010,00,0.00,N,2,330,
|
|
|
|
|
20240213,4750,4570,5250,4390,5162220,25497422390,00,0.00,N,2,270,
|
|
|
|
|
20240205,4480,4540,4545,4250,993451,4362802320,00,0.00,N,5,-50,
|
|
|
|
|
20240129,4530,5150,5210,4315,3874021,18367979690,00,0.00,N,5,-570,
|
|
|
|
|
20240122,5100,4600,5870,4515,18141827,96074079930,00,0.00,N,2,600,
|
|
|
|
|
20240115,4500,4655,4935,4045,3697445,16569618915,00,0.00,N,5,-50,
|
|
|
|
|
20240108,4550,4430,4985,4300,7422864,34714076950,00,0.00,N,2,195,
|
|
|
|
|
20240102,4355,4065,4530,4030,2982657,12775095510,00,0.00,N,2,300,
|
|
|
|
|
20231226,4055,4020,4070,3865,788529,3140561170,00,0.00,N,2,10,
|
|
|
|
|
20231218,4045,3810,4090,3755,2436749,9653668890,00,0.00,N,2,235,
|
|
|
|
|
20231211,3810,3370,4285,3370,8254326,32405325425,00,0.00,N,2,420,
|
|
|
|
|
20231204,3390,3445,3445,3145,897506,2964601665,00,0.00,N,2,10,
|
|
|
|
|
20231127,3380,3490,3555,3380,840741,2901526400,00,0.00,N,5,-80,
|
|
|
|
|
20231120,3460,3390,3555,3375,805990,2801901415,00,0.00,N,2,40,
|
|
|
|
|
20231113,3420,3425,3530,3190,853645,2908269735,00,0.00,N,2,65,
|
|
|
|
|
20231106,3355,3545,3745,3330,1451231,5186352095,00,0.00,N,5,-120,
|
|
|
|
|
20231030,3475,3100,3525,3100,2586493,8696443475,00,0.00,N,2,400,
|
|
|
|
|
20231023,3075,3415,3550,2905,3761312,12297252545,00,0.00,N,5,-375,
|
|
|
|
|
20231016,3450,4090,5260,3425,43773789,204283686305,00,0.00,N,5,-285,
|
|
|
|
|
20231010,3735,3425,4155,3425,6678837,26088511270,00,0.00,N,2,280,
|
|
|
|
|
20231004,3455,3585,3630,3325,348477,1208629370,00,0.00,N,5,-185,
|
|
|
|
|
20230925,3640,3610,3660,3370,414314,1472261655,00,0.00,N,5,-30,
|
|
|
|
|
20230918,3670,3930,3990,3545,734543,2751084785,00,0.00,N,5,-315,
|
|
|
|
|
20230911,3985,4060,4085,3810,758974,2997728615,00,0.00,N,5,-45,
|
|
|
|
|
20230904,4030,4490,4490,3985,1582832,6633007565,00,0.00,N,5,-425,
|
|
|
|
|
20230828,4455,4400,4550,4285,1854689,8164032020,00,0.00,N,2,100,
|
|
|
|
|
20230821,4355,4540,4635,4245,1813098,8077028930,00,0.00,N,5,-205,
|
|
|
|
|
20230814,4560,4960,4980,4350,1794167,8457474635,00,0.00,N,5,-340,
|
|
|
|
|
20230807,4900,4230,4980,4130,5906254,27776204890,00,0.00,N,2,655,
|
|
|
|
|
20230731,4245,4650,5150,4220,3878137,18101742435,00,0.00,N,5,-345,
|
|
|
|
|
20230724,4590,4925,4925,4010,4106978,18327543005,00,0.00,N,5,-380,
|
|
|
|
|
20230717,4970,5400,5510,4700,3469710,17874080525,00,0.00,N,5,-460,
|
|
|
|
|
20230710,5430,5490,5810,5100,4843877,26605966170,00,0.00,N,5,-50,
|
|
|
|
|
20230703,5480,5280,6110,5210,8524855,47991613720,00,0.00,N,2,260,
|
|
|
|
|
20230626,5220,5060,5340,4800,4769512,24623927280,00,0.00,N,2,180,
|
|
|
|
|
20230619,5040,5540,5590,4890,3835872,19900296290,00,0.00,N,5,-500,
|
|
|
|
|
20230612,5540,5330,5900,5020,12093239,66379159270,00,0.00,N,2,90,
|
|
|
|
|
20230605,5450,6050,6140,5020,2820459,15272204510,00,0.00,N,5,-630,
|
|
|
|
|
20230530,6080,6410,6780,5970,1240032,7847435370,00,0.00,N,5,-330,
|
|
|
|
|
20230522,6410,7070,9100,6300,16624096,129100220890,00,0.00,N,2,970,
|
|
|
|
|
20230515,5440,4934,5527,4599,17334551,90786461320,00,0.00,N,2,628,
|
|
|
|
|
20230508,4812,4372,5840,4372,31909549,165047490450,00,0.00,N,2,488,
|
|
|
|
|
20230502,4324,3929,4414,3761,2720264,11254791690,00,0.00,N,2,398,
|
|
|
|
|
20230424,3926,4266,4269,3674,4889269,19443671340,00,0.00,N,5,-355,
|
|
|
|
|
20230417,4281,4422,4484,3814,8064534,33530640910,00,0.00,N,5,-213,
|
|
|
|
|
20230410,4494,5027,5877,4311,20983033,109677939770,00,0.00,N,5,-33,
|
|
|
|
|
20230403,4527,4804,4812,4226,7567159,33978618250,00,0.00,N,5,-277,
|
|
|
|
|
20230327,4804,4156,5414,4059,28171116,132904309800,00,0.00,N,2,1003,
|
|
|
|
|
20230320,3801,2908,3864,2873,12728752,44630929510,00,0.00,N,2,943,
|
|
|
|
|
20230313,2858,2978,2993,2751,1056992,3028684770,00,0.00,N,5,-143,
|
|
|
|
|
20230306,3001,2923,3251,2868,4099545,12605087070,00,0.00,N,2,88,
|
|
|
|
|
20230227,2913,2813,2988,2731,1121758,3227808670,00,0.00,N,2,80,
|
|
|
|
|
20230220,2833,3088,3439,2833,4322898,13204501640,00,0.00,N,5,-250,
|
|
|
|
|
20230213,3083,2901,3136,2803,3215387,9745413890,00,0.00,N,2,217,
|
|
|
|
|
20230206,2866,2988,3011,2796,2508708,7259436750,00,0.00,N,5,-135,
|
|
|
|
|
20230130,3001,2648,3103,2626,7820842,23117666100,00,0.00,N,2,350,
|
|
|
|
|
20230125,2651,2588,2656,2558,349973,910138540,00,0.00,N,2,88,
|
|
|
|
|
20230116,2563,2563,2651,2513,793185,2058339300,00,0.00,N,2,12,
|
|
|
|
|
20230109,2551,2563,2601,2513,479912,1223759000,00,0.00,N,2,25,
|
|
|
|
|
20230102,2526,2513,2551,2426,488004,1216806100,00,0.00,N,2,13,
|
|
|
|
|
20221226,2513,2588,2588,2463,470761,1188179450,00,0.00,N,5,-75,
|
|
|
|
|
20221219,2588,2551,2651,2513,639707,1649324650,00,0.00,N,2,25,
|
|
|
|
|
20221212,2563,2526,2663,2501,598911,1529078000,00,0.00,N,2,12,
|
|
|
|
|
20221205,2551,2601,2638,2493,810533,2071690160,00,0.00,N,5,-25,
|
|
|
|
|
20221128,2576,2638,2688,2481,1153946,2958814520,00,0.00,N,5,-75,
|
|
|
|
|
20221121,2651,2838,2863,2551,1423367,3797412600,00,0.00,N,5,-175,
|
|
|
|
|
20221114,2826,2876,3026,2801,3376269,9755085400,00,0.00,N,5,-37,
|
|
|
|
|
20221107,2863,2988,3088,2776,10247494,30044866650,00,0.00,N,5,-113,
|
|
|
|
|
20221104,2976,3601,3601,2951,10020552,31813348700,00,0.00,N,3,0,
|
