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
|
|
|
20241202,15160,18980,19270,14140,1950393,31702401860,00,0.00,N,5,-3820,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,18980,21200,21300,18940,1097163,22069242650,00,0.00,N,5,-1970,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,20950,20850,22600,20050,1930322,41358763700,00,0.00,N,5,-300,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,21250,23500,24300,20600,5049470,115132749800,00,0.00,N,5,-1950,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,23200,20750,23850,19550,4531950,100345596700,00,0.00,N,2,2950,
|
|
|
|
|
20241028,20250,22200,25500,19870,7985986,181072161090,00,0.00,N,5,-1700,
|
|
|
|
|
20241021,21950,19710,24250,19000,20552294,453970736050,00,0.00,N,2,4020,
|
|
|
|
|
20241014,17930,15830,20950,15350,7649066,147575142910,00,0.00,N,2,2240,
|
|
|
|
|
20241007,15690,16180,16900,15650,375755,6128397490,00,0.00,N,5,-490,
|
|
|
|
|
20240930,16180,16760,17420,16020,378916,6295552230,00,0.00,N,5,-530,
|
|
|
|
|
20240923,16710,17560,18300,16680,764508,13073452360,00,0.00,N,5,-820,
|
|
|
|
|
20240919,17530,18680,18700,17510,854604,15522654650,00,0.00,N,5,-680,
|
|
|
|
|
20240909,18210,14900,18440,14510,1916034,32755711210,00,0.00,N,2,2660,
|
|
|
|
|
20240902,15550,17540,18890,15400,3851328,68732166200,00,0.00,N,5,-1660,
|
|
|
|
|
20240826,17210,18410,18410,16650,1061399,18559773790,00,0.00,N,5,-1190,
|
|
|
|
|
20240819,18400,19180,19610,17570,2312130,41409126770,00,0.00,N,5,-800,
|
|
|
|
|
20240812,19200,18080,19500,17960,920370,17337038790,00,0.00,N,2,1290,
|
|
|
|
|
20240805,17910,19310,19350,15490,1797229,31296321160,00,0.00,N,5,-2020,
|
|
|
|
|
20240729,19930,22900,23650,19930,1876448,41591712430,00,0.00,N,5,-2620,
|
|
|
|
|
20240722,22550,27600,28650,22450,3659559,87954892700,00,0.00,N,5,-5050,
|
|
|
|
|
20240715,27600,40550,41600,27550,4009762,143970255900,00,0.00,N,5,-12550,
|
|
|
|
|
20240708,40150,36800,42700,36300,4186800,169496964800,00,0.00,N,2,3650,
|
|
|
|
|
20240701,36500,36750,38850,34050,1002773,36207721050,00,0.00,N,5,-250,
|
|
|
|
|
20240624,36750,39300,39700,34300,1326135,49795828700,00,0.00,N,5,-2050,
|
|
|
|
|
20240617,38800,37050,41900,36500,2309400,91882431850,00,0.00,N,2,1750,
|
|
|
|
|
20240610,37050,39550,41900,36450,3202862,127165260650,00,0.00,N,5,-2000,
|
|
|
|
|
20240603,39050,44750,45400,37900,3796172,154103467150,00,0.00,N,5,-4950,
|
|
|
|
|
20240527,44000,36900,51300,36550,23488451,1045082390150,00,0.00,N,2,10300,
|
|
|
|
|
20240520,33700,32000,35500,30750,5504257,183462371950,00,0.00,N,2,2450,
|
|
|
|
|
20240513,31250,28950,32100,28400,1785835,54154830700,00,0.00,N,2,2550,
|
|
|
|
|
20240507,28700,29250,33200,28550,2667601,82050709450,00,0.00,N,5,-150,
|
|
|
|
|
20240429,28850,29450,30700,27850,1661660,48676210800,00,0.00,N,2,100,
|
|
|
|
|
20240422,28750,26450,29450,26400,3554379,99342972450,00,0.00,N,2,3250,
|
|
|
|
|
20240415,25500,25100,26800,24050,2056213,52545398250,00,0.00,N,5,-250,
|
|
|
|
|
20240408,25750,30600,32800,25000,4783824,142143695400,00,0.00,N,5,-5100,
|
|
|
|
|
20240401,30850,25950,34750,25200,11142656,334275257900,00,0.00,N,2,4950,
|
|
|
|
|
20240325,25900,25400,27450,23250,3280058,83975283600,00,0.00,N,2,100,
|
|
|
|
|
20240318,25800,24700,29700,24350,8547170,231189869750,00,0.00,N,2,1900,
|
|
|
|
|
20240311,23900,18380,29800,18350,15691830,387173434980,00,0.00,N,2,5550,
|
|
|
|
|
20240304,18350,20700,21450,18230,1552507,31062561290,00,0.00,N,5,-1700,
|
|
|
|
|
20240226,20050,25400,27900,19550,3120390,70105853220,00,0.00,N,5,-5500,
|
|
|
|
|
20240219,25550,27300,30900,23700,4006656,109550046400,00,0.00,N,5,-1950,
|
|
|
|
|
20240213,27500,31650,32200,27350,2683741,79760462400,00,0.00,N,5,-4250,
|
|
|
|
|
20240205,31750,27700,38250,25500,18566229,587136634000,00,0.00,N,2,6450,
|
|
|
|
|
20240129,25300,28200,28850,14760,17519084,415885316330,00,0.00,N,5,-5700,
|
|
|
|
|
20240124,31000,21200,35800,21200,8763570,286563715350,00,0.00,N,2,31000,
|
