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
|
|
|
20241202,2120,2065,2280,2065,568046,1224683130,00,0.00,N,2,55,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,2065,2350,2350,2000,302208,627227170,00,0.00,N,5,-285,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,2350,2275,2355,2260,190710,441116975,00,0.00,N,2,70,
|
|
|
|
|
20241028,2280,2180,2345,2180,97092,221847395,00,0.00,N,2,50,
|
|
|
|
|
20241021,2230,2210,2350,2185,302679,686276595,00,0.00,N,2,10,
|
|
|
|
|
20241014,2220,2205,2220,2150,124827,274803450,00,0.00,N,2,15,
|
|
|
|
|
20241007,2205,2110,2215,2110,105052,228865820,00,0.00,N,2,85,
|
|
|
|
|
20240930,2120,2130,2175,2085,55004,116952770,00,0.00,N,5,-10,
|
|
|
|
|
20240923,2130,2070,2130,2070,209399,440032570,00,0.00,N,2,65,
|
|
|
|
|
20240919,2065,2055,2065,2050,65249,134265205,00,0.00,N,2,10,
|
|
|
|
|
20240909,2055,2099,2100,2040,909847,1880396585,00,0.00,N,5,-44,
|
|
|
|
|
20240902,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240826,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240819,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240812,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240805,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240729,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240722,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240715,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240708,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240701,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240624,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240617,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240610,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240603,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240527,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240520,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240513,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240507,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240429,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
|
|
|
|
|
20240422,2099,2053,2163,1926,470740,949062710,00,0.00,N,2,42,
|
|
|
|
|
20240415,2057,2019,2078,1922,156039,310142265,00,0.00,N,2,50,
|
|
|
|
|
20240408,2007,2112,2154,2007,283258,592179625,00,0.00,N,5,-105,
|
|
|
|
|
20240401,2112,2167,2167,1981,338375,703160545,00,0.00,N,5,-51,
|
|
|
|
|
20240325,2163,1990,2163,1956,430959,890930880,00,0.00,N,2,173,
|
|
|
|
|
20240318,1990,1943,1998,1943,336058,661455345,00,0.00,N,2,47,
|
|
|
|
|
20240311,1943,1905,2049,1905,792975,1576612730,00,0.00,N,2,38,
|
|
|
|
|
20240304,1905,1854,1905,1829,511350,956399555,00,0.00,N,2,42,
|
|
|
|
|
20240226,1863,1812,1867,1795,256697,473870825,00,0.00,N,2,38,
|
|
|
|
|
20240219,1825,1791,1829,1787,133600,241976835,00,0.00,N,2,34,
|
|
|
|
|
20240213,1791,1770,1799,1745,72571,128757515,00,0.00,N,2,21,
|
|
|
|
|
20240205,1770,1740,1770,1736,23267,40831605,00,0.00,N,2,21,
|
|
|
|
|
20240129,1749,1740,1757,1728,74679,130342955,00,0.00,N,2,9,
|
|
|
|
|
20240122,1740,1736,1745,1715,44199,76583795,00,0.00,N,2,4,
|
|
|
|
|
20240115,1736,1719,1736,1711,81802,141487310,00,0.00,N,2,13,
|
|
|
|
|
20240108,1723,1702,1728,1698,221117,378676995,00,0.00,N,2,21,
|
|
|
|
|
20240102,1702,1698,1702,1690,76578,130105870,00,0.00,N,2,4,
|
|
|
|
|
20231226,1698,1689,1698,1683,65921,111532064,00,0.00,N,2,10,
|
|
|
|
|
20231218,1688,1690,1694,1681,49945,84351628,00,0.00,N,2,2,
|
|
|
|
|
20231211,1686,1689,1694,1685,30244,51101247,00,0.00,N,5,-3,
|
|
|
|
|
20231204,1689,1682,1689,1681,57936,97755252,00,0.00,N,2,5,
|
|
|
|
|
20231127,1684,1690,1690,1681,26341,44408139,00,0.00,N,3,0,
|
|
|
|
|
20231120,1684,1681,1687,1680,23965,40366043,00,0.00,N,5,-1,
|
|
|
|
|
20231113,1685,1685,1690,1679,47526,80045538,00,0.00,N,5,-4,
|
|
|
|
|
20231106,1689,1694,1694,1680,66670,112320656,00,0.00,N,2,3,
|
|
|
|
|
20231030,1686,1683,1694,1681,66116,111588017,00,0.00,N,2,1,
|
|
|
|
|
20231023,1685,1690,1694,1684,71972,121459269,00,0.00,N,5,-13,
|
|
|
|
|
20231016,1698,1694,1702,1686,178238,302010546,00,0.00,N,2,4,
|
|
|
|
|
20231010,1694,1686,1698,1683,190816,322919343,00,0.00,N,2,8,
|
|
|
|
|
20231004,1686,1690,1694,1683,107115,180639321,00,0.00,N,5,-8,
|
|
|
|
|
20230925,1694,1690,1694,1689,48777,82441070,00,0.00,N,3,0,
|
|
|
|
|
20230918,1694,1694,1694,1688,231799,391837001,00,0.00,N,3,0,
|
|
|
|
|
20230911,1694,1702,1702,1690,402157,681809880,00,0.00,N,5,-8,
|
|
|
|
|
20230904,1702,1698,1702,1690,341949,580117045,00,0.00,N,2,4,
|
|
|
|
|
20230828,1698,1698,1702,1694,325493,552607500,00,0.00,N,3,0,
|
|
|
|
|
20230821,1698,1690,1698,1690,507908,860235785,00,0.00,N,2,4,
|
|
|
|
|
20230814,1694,1715,1715,1688,1951841,3314278152,00,0.00,N,5,-13,
|
|
|
|
|
20230810,1707,2704,3781,1702,70957708,185356074660,00,0.00,N,3,0,
|
