ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/056730/week/candle-week-42.csv

179 lines
9.7 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
Update 2024-12-01 2717 candle_week
2024-12-01 22:22:22 +09:00
20241125,760,794,794,738,55126,42082263,00,0.00,N,2,5,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,755,789,800,720,88173,64863807,00,0.00,N,2,7,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,748,788,788,730,141096,106452441,00,0.00,N,5,-40,
merge all history
2024-11-17 15:27:48 +09:00
20241104,788,799,815,764,82497,64513443,00,0.00,N,5,-11,
20241028,799,823,829,740,66502,52633842,00,0.00,N,5,-24,
20241021,823,800,844,781,47496,38837775,00,0.00,N,2,23,
20241014,800,820,835,795,100709,81194662,00,0.00,N,5,-26,
20241007,826,838,838,802,35209,28912057,00,0.00,N,2,17,
20240930,809,813,822,765,25071,20196055,00,0.00,N,5,-5,
20240923,814,802,835,798,63446,51077702,00,0.00,N,2,12,
20240919,802,796,839,795,19206,15458151,00,0.00,N,5,-1,
20240909,803,784,835,768,83912,66837296,00,0.00,N,2,14,
20240902,789,793,954,763,790245,673202947,00,0.00,N,5,-4,
20240826,793,780,839,777,55015,43773836,00,0.00,N,2,3,
20240819,790,795,834,775,47683,37809368,00,0.00,N,5,-12,
20240812,802,796,809,770,28088,22052911,00,0.00,N,2,27,
20240805,775,835,836,737,186350,145041060,00,0.00,N,5,-60,
20240729,835,849,877,829,122425,102754991,00,0.00,N,5,-14,
20240722,849,862,895,830,150117,128745620,00,0.00,N,5,-11,
20240715,860,887,920,860,146168,129474987,00,0.00,N,5,-27,
20240708,887,888,897,874,173258,153663231,00,0.00,N,5,-1,
20240701,888,887,931,870,159681,141476376,00,0.00,N,5,-9,
20240624,897,888,929,880,409230,364841887,00,0.00,N,2,5,
20240617,892,916,940,885,307231,277036524,00,0.00,N,5,-32,
20240610,924,953,980,900,963413,894246037,00,0.00,N,5,-26,
20240603,950,1015,1303,943,8840430,10250483138,00,0.00,N,5,-58,
20240527,1008,1018,1046,992,153471,155986433,00,0.00,N,5,-12,
20240520,1020,1077,1077,1005,100277,103618016,00,0.00,N,5,-63,
20240513,1083,1151,1151,1030,120956,133331100,00,0.00,N,5,-47,
20240507,1130,1138,1157,1112,81746,91711752,00,0.00,N,5,-10,
20240429,1140,1145,1155,1118,79339,89579335,00,0.00,N,2,10,
20240422,1130,1178,1233,1110,217181,249411971,00,0.00,N,5,-49,
20240415,1179,1171,1208,1151,61017,71405982,00,0.00,N,5,-20,
20240408,1199,1237,1247,1181,51637,62025092,00,0.00,N,5,-50,
20240401,1249,1243,1276,1215,101838,127507945,00,0.00,N,2,34,
20240325,1215,1184,1247,1171,124064,149610396,00,0.00,N,2,31,
20240318,1184,1177,1198,1156,99087,116406857,00,0.00,N,2,6,
20240311,1178,1222,1224,1160,73833,88077194,00,0.00,N,5,-44,
20240304,1222,1239,1249,1187,62409,74930394,00,0.00,N,2,5,
20240226,1217,1233,1243,1198,104019,125328646,00,0.00,N,5,-16,
20240219,1233,1262,1299,1221,162922,203100266,00,0.00,N,5,-54,
20240213,1287,1300,1315,1224,121181,153696066,00,0.00,N,5,-7,
20240205,1294,1299,1370,1280,137851,182858701,00,0.00,N,2,12,
20240129,1282,1334,1339,1242,154712,197021432,00,0.00,N,5,-52,
20240122,1334,1378,1378,1270,269151,351451042,00,0.00,N,5,-44,
20240115,1378,1382,1446,1338,128413,176944541,00,0.00,N,5,-12,
20240108,1390,1428,1468,1370,196396,276116516,00,0.00,N,5,-42,
20240102,1432,1327,1475,1327,303104,429394877,00,0.00,N,2,105,
20231226,1327,1386,1393,1270,281998,385371297,00,0.00,N,5,-66,
20231218,1393,1320,1630,1270,4374771,6525878740,00,0.00,N,2,68,
20231211,1325,1261,1443,1230,550802,732871751,00,0.00,N,2,64,
20231204,1261,1230,1274,1186,120084,149086592,00,0.00,N,2,31,
20231127,1230,1265,1278,1197,191845,237306879,00,0.00,N,5,-35,
20231120,1265,1237,1295,1229,161686,204395721,00,0.00,N,2,29,
20231113,1236,1255,1320,1220,222417,281900092,00,0.00,N,5,-19,
20231106,1255,1217,1282,1190,95339,116391902,00,0.00,N,2,35,
20231030,1220,1229,1258,1203,148019,181030124,00,0.00,N,5,-16,
20231023,1236,1300,1304,1214,173518,215942117,00,0.00,N,5,-49,
20231016,1285,1182,1293,1145,541303,680162187,00,0.00,N,2,99,
20231010,1186,1155,1249,1118,163691,189015132,00,0.00,N,2,52,
20231004,1134,1213,1213,1112,185085,210454885,00,0.00,N,5,-70,
20230925,1204,1242,1288,1196,164769,203282879,00,0.00,N,5,-51,
20230918,1255,1378,1378,1234,767031,993733143,00,0.00,N,5,-62,
20230911,1317,1279,1380,1254,732610,961847393,00,0.00,N,2,38,
20230904,1279,1322,1328,1267,361977,464501325,00,0.00,N,5,-43,
20230828,1322,1329,1350,1305,405803,537370213,00,0.00,N,5,-17,
20230821,1339,1282,1350,1275,544892,711849391,00,0.00,N,2,57,
20230814,1282,1393,1408,1264,691932,916881456,00,0.00,N,5,-120,
20230807,1402,1362,1430,1290,1076928,1459054150,00,0.00,N,2,53,
20230731,1349,1371,1414,1332,531447,725991344,00,0.00,N,5,-8,
20230724,1357,1444,1564,1335,1336324,1907104741,00,0.00,N,5,-101,
20230717,1458,1370,1480,1335,802636,1111512805,00,0.00,N,2,91,
20230710,1367,1432,1458,1363,757505,1061792446,00,0.00,N,5,-67,
20230703,1434,1565,1690,1389,2329474,3589746718,00,0.00,N,5,-100,
20230626,1534,1410,1597,1336,3994395,5845509987,00,0.00,N,2,125,
20230619,1409,1607,1610,1367,1533778,2244135790,00,0.00,N,5,-186,
20230612,1595,1621,1700,1521,1754563,2796462731,00,0.00,N,5,-12,
20230605,1607,1621,1664,1585,984478,1592170513,00,0.00,N,2,7,
20230530,1600,1601,1639,1587,468295,754948612,00,0.00,N,5,-8,
20230522,1608,1596,1664,1580,1044501,1694535273,00,0.00,N,2,28,
20230515,1580,1600,1620,1499,1291974,2011861358,00,0.00,N,5,-50,
20230508,1630,1670,1717,1543,4340336,6995467872,00,0.00,N,5,-40,
20230502,1670,1341,1994,1335,33742676,59072724901,00,0.00,N,2,350,
20230424,1320,1506,1525,1304,2067449,2847589042,00,0.00,N,5,-181,
20230417,1501,1622,1622,1490,3175674,4898708690,00,0.00,N,5,-120,
20230410,1621,1770,1918,1609,4731906,8044619038,00,0.00,N,5,-172,
20230403,1793,1901,2005,1621,8357169,15079170514,00,0.00,N,5,-155,
20230327,1948,3300,3300,1924,6076937,13633290664,00,0.00,N,5,-1352,
20230320,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230313,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230306,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230227,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230220,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230213,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230206,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230130,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230125,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230116,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230109,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20230102,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221226,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221219,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221212,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221205,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221128,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221121,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221114,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221107,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221031,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221024,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221017,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221011,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20221004,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220926,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220919,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220913,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220905,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220829,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220822,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220816,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220808,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220801,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220725,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220718,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220711,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220704,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220627,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220620,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220613,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220607,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220530,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220523,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220516,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220509,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220502,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220425,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220418,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220411,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220404,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220328,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220321,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220314,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220307,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220228,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220221,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220214,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220207,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220203,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220124,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220117,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220110,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20220103,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211227,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211220,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211213,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211206,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211129,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211122,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211115,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211108,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211101,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211025,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211018,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211012,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20211005,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210927,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210923,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210913,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210906,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210830,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210823,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210817,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210809,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210802,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210726,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210719,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
20210712,3300,3300,3300,3300,0,0,00,0.00,N,3,0,
Reference in New Issue Copy Permalink