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
|
|
|
20241202,2050,2035,2065,2020,25706,52608530,00,0.00,N,5,-10,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2060,2050,2080,2025,51433,105473940,00,0.00,N,2,10,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2050,2055,2075,2020,113612,231160820,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2050,2085,2100,2050,79303,164003365,00,0.00,N,5,-55,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2105,2100,2115,2085,32130,67225825,00,0.00,N,5,-5,
|
|
|
|
|
20241028,2110,2090,2120,2090,21614,45249645,00,0.00,N,2,20,
|
|
|
|
|
20241021,2090,2090,2115,2090,23033,48187450,00,0.00,N,3,0,
|
|
|
|
|
20241014,2090,2095,2120,2090,27491,57571985,00,0.00,N,5,-5,
|
|
|
|
|
20241007,2095,2130,2135,2085,21487,45009480,00,0.00,N,3,0,
|
|
|
|
|
20240930,2095,2095,2110,2090,4788,10038275,00,0.00,N,5,-10,
|
|
|
|
|
20240923,2105,2130,2130,2085,23759,50038760,00,0.00,N,5,-25,
|
|
|
|
|
20240919,2130,2100,2135,2100,719,1519530,00,0.00,N,2,25,
|
|
|
|
|
20240909,2105,2130,2140,2100,83847,176935880,00,0.00,N,5,-20,
|
|
|
|
|
20240902,2125,2125,2140,2100,22265,47016135,00,0.00,N,3,0,
|
|
|
|
|
20240826,2125,2120,2140,2105,17593,37227680,00,0.00,N,2,5,
|
|
|
|
|
20240819,2120,2150,2160,2110,22432,47743675,00,0.00,N,5,-30,
|
|
|
|
|
20240812,2150,2160,2165,2150,15479,33347965,00,0.00,N,5,-10,
|
|
|
|
|
20240805,2160,2155,2165,2110,65227,138815090,00,0.00,N,3,0,
|
|
|
|
|
20240729,2160,2180,2190,2140,90803,196568835,00,0.00,N,5,-25,
|
|
|
|
|
20240722,2185,2200,2210,2160,71326,156159135,00,0.00,N,5,-15,
|
|
|
|
|
20240715,2200,2200,2210,2185,47562,104607165,00,0.00,N,2,5,
|
|
|
|
|
20240708,2195,2200,2205,2190,46177,101554795,00,0.00,N,3,0,
|
|
|
|
|
20240701,2195,2200,2200,2180,12631,27730640,00,0.00,N,5,-5,
|
|
|
|
|
20240624,2200,2180,2210,2165,42589,93219055,00,0.00,N,2,20,
|
|
|
|
|
20240617,2180,2190,2200,2165,35542,77735190,00,0.00,N,5,-15,
|
|
|
|
|
20240610,2195,2200,2210,2155,9144,19980005,00,0.00,N,3,0,
|
|
|
|
|
20240603,2195,2180,2195,2140,17528,38047240,00,0.00,N,2,15,
|
|
|
|
|
20240527,2180,2155,2220,2140,11989,26015955,00,0.00,N,2,25,
|
|
|
|
|
20240520,2155,2160,2280,2140,47109,102162120,00,0.00,N,5,-15,
|
|
|
|
|
20240513,2170,2170,2170,2145,58507,126171435,00,0.00,N,3,0,
|
|
|
|
|
20240507,2170,2170,2180,2155,45127,97738080,00,0.00,N,3,0,
|
|
|
|
|
20240429,2170,2165,2190,2150,31884,68961680,00,0.00,N,2,5,
|
|
|
|
|
20240422,2165,2145,2165,2140,32905,70624145,00,0.00,N,2,15,
|
|
|
|
|
20240415,2150,2155,2165,2140,31728,68126135,00,0.00,N,5,-15,
|
|
|
|
|
20240408,2165,2125,2165,2115,13431,28877525,00,0.00,N,2,40,
|
|
|
|
|
20240401,2125,2145,2150,2120,14295,30578750,00,0.00,N,5,-15,
|
|
|
|
|
20240325,2140,2140,2150,2125,39235,84168370,00,0.00,N,5,-5,
|
|
|
|
|
20240318,2145,2145,2160,2100,48943,103951010,00,0.00,N,3,0,
|
|
|
|
|
20240311,2145,2155,2165,2130,10320,22074455,00,0.00,N,5,-5,
|
|
|
|
|
20240304,2150,2175,2200,2150,21596,46759195,00,0.00,N,5,-50,
|
|
|
|
|
20240226,2200,2200,2200,2175,36296,79781085,00,0.00,N,3,0,
|
|
|
|
|
20240219,2200,2170,2205,2165,88442,193838735,00,0.00,N,2,35,
|
|
|
|
|
20240213,2165,2140,2190,2130,27251,58900455,00,0.00,N,2,30,
|
|
|
|
|
20240205,2135,2115,2150,2110,32721,69653775,00,0.00,N,2,15,
|
|
|
|
|
20240129,2120,2130,2130,2105,56332,118941170,00,0.00,N,5,-10,
|
|
|
|
|
20240122,2130,2125,2130,2110,41796,88608610,00,0.00,N,2,5,
|
|
|
|
|
20240115,2125,2100,2130,2100,45852,97175625,00,0.00,N,2,25,
|
|
|
|
|
20240108,2100,2070,2105,2060,35412,73694505,00,0.00,N,2,30,
|
|
|
|
|
20240102,2070,2055,2075,2055,10411,21518315,00,0.00,N,2,5,
|
|
|
|
|
20231226,2065,2055,2065,2035,30526,62600755,00,0.00,N,2,10,
|
|
|
|
|
20231218,2055,2035,2055,2030,78308,159968395,00,0.00,N,2,15,
|
|
|
|
|
20231211,2040,2050,2050,2020,9382,19092535,00,0.00,N,5,-5,
|
|
|
|
|
20231204,2045,2030,2045,2020,42499,86179270,00,0.00,N,3,0,
|
|
|
|
|
20231127,2045,2055,2080,2025,104811,214318625,00,0.00,N,5,-10,
|
|
|
|
|
20231120,2055,2035,2080,2025,58183,118760445,00,0.00,N,2,5,
|
|
|
|
|
20231113,2050,2065,2075,2045,37239,76522295,00,0.00,N,5,-10,
|
|
|
|
|
20231106,2060,2065,2085,2030,25502,52307185,00,0.00,N,5,-20,
|
|
|
|
|
20231030,2080,2070,2080,2060,17203,35733210,00,0.00,N,5,-5,
|
|
|
|
|
20231023,2085,2055,2100,2050,86668,180629070,00,0.00,N,2,30,
|
|
|
|
|
20231016,2055,2095,2105,2055,41082,85234915,00,0.00,N,5,-15,
|
|
|
|
|
20231010,2070,2050,2090,2045,37433,77022255,00,0.00,N,2,10,
|
|
|
|
|
20231004,2060,2080,2085,2050,7445,15349810,00,0.00,N,5,-20,
|
|
|
|
|
20230925,2080,2065,2100,2065,18978,39589585,00,0.00,N,2,15,
|
|
|
|
|
20230918,2065,2070,2080,2045,33433,68700560,00,0.00,N,5,-10,
|
|
|
|
|
20230911,2075,2095,2140,2065,79927,168037755,00,0.00,N,5,-15,
|
|
|
|
|
20230904,2090,2050,2100,2050,38069,79307590,00,0.00,N,2,20,
|
|
|
|
|
20230828,2070,2060,2070,2040,78631,161608175,00,0.00,N,3,0,
|
|
|
|
|
20230821,2070,2075,2090,2065,31588,65596025,00,0.00,N,5,-20,
|
|
|
|
|
20230814,2090,2115,2115,2070,9191,19119725,00,0.00,N,5,-5,
|
|
|
|
|
20230807,2095,2090,2130,2080,90391,189867770,00,0.00,N,3,0,
|
|
|
|
|
20230731,2095,2100,2110,2090,41279,86523265,00,0.00,N,5,-20,
|
|
|
|
|
20230724,2115,2120,2125,2095,135671,285603440,00,0.00,N,5,-15,
|
|
|
|
|
20230717,2130,2125,2135,2120,140684,299112805,00,0.00,N,2,5,
|
|
|
|
|
20230710,2125,2120,2135,2110,122362,259572540,00,0.00,N,2,5,
|
|
|
|
|
20230703,2120,2120,2130,2110,135869,287406990,00,0.00,N,5,-5,
|
|
|
|
|
20230626,2125,2135,2140,2110,236496,501568635,00,0.00,N,5,-5,
|
|
|
|
|
20230622,2130,2095,2140,2090,2567236,5393604050,00,0.00,N,2,2130,
|
