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
|
|
|
20241202,14150,15650,17410,13910,308648,4729234710,00,0.00,N,5,-1350,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,15500,17940,18240,15500,355182,5888974220,00,0.00,N,5,-2110,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,17610,18980,19570,16800,222918,4170695270,00,0.00,N,5,-1120,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,18730,19860,20950,18100,379680,7298002070,00,0.00,N,5,-1250,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,19980,22300,22750,19810,677499,14195701380,00,0.00,N,5,-1920,
|
|
|
|
|
20241028,21900,22550,23700,21300,1161860,25982897600,00,0.00,N,5,-400,
|
|
|
|
|
20241021,22300,21250,25400,20500,2860938,65489693250,00,0.00,N,2,1350,
|
|
|
|
|
20241014,20950,19500,21800,18340,713712,14531405940,00,0.00,N,2,1610,
|
|
|
|
|
20241007,19340,19000,20950,18710,453609,9068458320,00,0.00,N,2,280,
|
|
|
|
|
20240930,19060,18650,19400,18190,151491,2827656390,00,0.00,N,2,440,
|
|
|
|
|
20240923,18620,20050,20050,18430,249739,4750964010,00,0.00,N,5,-240,
|
|
|
|
|
20240919,18860,18250,19400,17890,106264,2000824880,00,0.00,N,2,950,
|
|
|
|
|
20240909,17910,16070,18330,15760,263207,4571783490,00,0.00,N,2,1490,
|
|
|
|
|
20240902,16420,19760,19930,16420,299909,5428144460,00,0.00,N,5,-3310,
|
|
|
|
|
20240826,19730,20900,21000,19250,209689,4210114530,00,0.00,N,5,-820,
|
|
|
|
|
20240819,20550,21550,22000,20100,431135,9016831500,00,0.00,N,5,-1150,
|
|
|
|
|
20240812,21700,21700,22950,21100,391074,8674947500,00,0.00,N,2,150,
|
|
|
|
|
20240805,21550,22500,24000,17650,1303359,27845081980,00,0.00,N,5,-650,
|
|
|
|
|
20240729,22200,24400,24750,22000,764173,17641264100,00,0.00,N,5,-1850,
|
|
|
|
|
20240722,24050,25700,26850,23400,912670,22834595000,00,0.00,N,5,-1500,
|
|
|
|
|
20240715,25550,23900,30650,23500,4965036,134801979050,00,0.00,N,2,3000,
|
|
|
|
|
20240708,22550,23650,25450,22050,916214,21867501100,00,0.00,N,5,-1350,
|
|
|
|
|
20240701,23900,25450,26600,23400,1376972,34484932200,00,0.00,N,5,-1050,
|
|
|
|
|
20240624,24950,22350,25050,22350,1410025,33732365150,00,0.00,N,2,2650,
|
|
|
|
|
20240617,22300,20750,24550,20550,1830612,41573643750,00,0.00,N,2,1750,
|
|
|
|
|
20240610,20550,20850,24850,20500,1807324,41295718350,00,0.00,N,5,-300,
|
|
|
|
|
20240603,20850,21700,22850,20700,572311,12531754200,00,0.00,N,5,-450,
|
|
|
|
|
20240527,21300,19700,22000,19600,669442,14070527660,00,0.00,N,2,1610,
|
|
|
|
|
20240520,19690,20900,21700,19670,466416,9557133770,00,0.00,N,5,-1210,
|
|
|
|
|
20240513,20900,24000,24300,20800,640255,14472850750,00,0.00,N,5,-3000,
|
|
|
|
|
20240507,23900,22650,24350,22050,798792,18594657600,00,0.00,N,2,1250,
|
|
|
|
|
20240429,22650,24250,24300,22300,613231,14239772200,00,0.00,N,5,-1450,
|
|
|
|
|
20240422,24100,25100,26750,23400,1491539,37742547500,00,0.00,N,5,-1250,
|
|
|
|
|
20240415,25350,27500,29050,23600,3047179,79154373000,00,0.00,N,5,-1500,
|
|
|
|
|
20240408,26850,23500,29750,22350,4160978,112357646350,00,0.00,N,2,2800,
|
|
|
|
|
20240401,24050,23300,25500,21200,1962163,46468405650,00,0.00,N,2,1200,
|
|
|
|
|
20240325,22850,22500,23750,21250,1602004,36053747150,00,0.00,N,2,1000,
|
|
|
|
|
20240318,21850,21550,23050,19730,1494993,32239817670,00,0.00,N,2,750,
|
|
|
|
|
20240311,21100,19700,22750,19110,2525522,52864134710,00,0.00,N,2,1800,
|
|
|
|
|
20240304,19300,16880,20000,16290,1572155,29597636980,00,0.00,N,2,2650,
|
|
|
|
|
20240226,16650,17430,18380,16560,448745,7803081280,00,0.00,N,5,-780,
|
|
|
|
|
20240219,17430,16900,18640,16330,931339,16438714020,00,0.00,N,2,460,
|
|
|
|
|
20240213,16970,14900,17340,14870,460582,7467662120,00,0.00,N,2,1840,
|
|
|
|
|
20240205,15130,15380,18760,14600,772384,12853868170,00,0.00,N,5,-170,
|
|
|
|
|
20240129,15300,16220,16670,14760,282594,4405677640,00,0.00,N,5,-800,
|
|
|
|
|
20240122,16100,17450,18480,16100,391617,6791708360,00,0.00,N,5,-1350,
|
|
|
|
|
20240115,17450,19000,19630,17090,1303051,24166057050,00,0.00,N,5,-1150,
|
|
|
|
|
20240108,18600,18200,19570,17240,1115591,20598528640,00,0.00,N,2,660,
|
|
|
|
|
20240102,17940,14950,18940,14840,2105783,37196320390,00,0.00,N,2,3110,
|
|
|
|
|
20231226,14830,15630,15700,14610,407007,6124020730,00,0.00,N,5,-670,
|
|
|
|
|
20231218,15500,13920,15700,13670,980584,14451989150,00,0.00,N,2,1660,
|
|
|
|
|
20231211,13840,13680,15300,13470,1359315,19500900870,00,0.00,N,2,730,
|
|
|
|
|
20231204,13110,13790,14300,12550,376769,5066755470,00,0.00,N,5,-630,
|
|
|
|
|
20231127,13740,13640,14380,13200,755131,10366393790,00,0.00,N,2,10,
|
|
|
|
|
20231120,13730,12720,14990,12440,1683169,23547251570,00,0.00,N,2,1010,
|
|
|
|
|
20231113,12720,11450,13210,11050,496535,6143802280,00,0.00,N,2,1400,
|
|
|
|
|
20231106,11320,13220,13500,11050,401760,4965931390,00,0.00,N,5,-1760,
|
|
|
|
|
20231030,13080,13100,13800,12450,682011,8950312570,00,0.00,N,2,350,
|
|
|
|
|
20231023,12730,16450,16660,12620,1467310,21795810650,00,0.00,N,5,-3540,
|
|
|
|
|
20231016,16270,16950,20500,15500,7060563,132771418140,00,0.00,N,5,-290,
|
|
|
|
|
20231010,16560,17410,20300,16510,2404256,44187027090,00,0.00,N,2,660,
|
|
|
|
|
20231004,15900,16460,16750,15170,123106,1941397790,00,0.00,N,5,-890,
|
|
|
|
|
20230925,16790,18900,18980,16070,261925,4458252050,00,0.00,N,5,-1840,
|
|
|
|
|
20230918,18630,21100,22150,18000,910650,18372046040,00,0.00,N,5,-2020,
|
|
|
|
|
20230911,20650,23200,23650,20150,1327112,29014169700,00,0.00,N,5,-2300,
|
|
|
|
|
20230904,22950,18760,29500,18660,9093411,224427266680,00,0.00,N,2,4650,
|
|
|
|
|
20230828,18300,18430,19590,17830,978548,18041214360,00,0.00,N,5,-50,
|
|
|
|
|
20230821,18350,20700,22700,17430,4747370,96207818070,00,0.00,N,5,-2700,
|
|
|
|
|
20230814,21050,24450,24900,20300,5442523,121673486700,00,0.00,N,5,-4250,
|
|
|
|
|
20230810,25300,25000,29400,18660,13497406,338914780340,00,0.00,N,2,25300,
|
