ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/106080/week/candle-week-42.csv

179 lines
10 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
20241125,4130,4480,5390,4035,1750623,7953310580,00,0.00,N,5,-55,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,4185,3455,4200,3140,639363,2389434460,00,0.00,N,2,825,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,3360,4065,4155,3105,503509,1815169745,00,0.00,N,5,-705,
merge all history
2024-11-17 15:27:48 +09:00
20241104,4065,4555,4880,3905,380592,1639969645,00,0.00,N,5,-535,
20241028,4600,5338,5750,4600,583119,2998860695,00,0.00,N,5,-660,
20241021,5260,5778,5778,4915,624240,3280413990,00,0.00,N,5,-474,
20241014,5734,5510,6295,5062,1789691,10087058260,00,0.00,N,2,310,
20241007,5424,3639,6183,3432,8206796,43011325585,00,0.00,N,2,1699,
20240930,3725,3772,3772,3268,825848,2885733360,00,0.00,N,2,99,
20240923,3626,2509,4260,2414,5164640,19860532440,00,0.00,N,2,1117,
20240919,2509,2595,2595,2419,70280,176376720,00,0.00,N,5,-82,
20240909,2591,3359,3359,2311,1911299,4957665965,00,0.00,N,5,-785,
20240902,3376,3708,3872,3367,85775,306390645,00,0.00,N,5,-302,
20240826,3678,3954,4217,3578,114304,446430855,00,0.00,N,5,-276,
20240819,3954,4143,4225,3816,102790,409164270,00,0.00,N,5,-181,
20240812,4135,4182,4346,3936,121636,502321415,00,0.00,N,2,56,
20240805,4079,4743,4846,3880,277460,1166979855,00,0.00,N,5,-681,
20240729,4760,4812,5053,4510,226572,1074826000,00,0.00,N,5,-52,
20240722,4812,5131,5286,4648,437785,2151595830,00,0.00,N,5,-353,
20240715,5165,5157,5536,5019,180790,960138690,00,0.00,N,5,-43,
20240708,5208,5433,5605,5001,356677,1860617460,00,0.00,N,5,-225,
20240701,5433,3829,5493,3829,2438342,11665302515,00,0.00,N,2,1635,
20240624,3798,3660,3820,3290,164626,579648100,00,0.00,N,2,220,
20240617,3578,3915,4441,3570,569816,2284416165,00,0.00,N,5,-289,
20240610,3867,3380,4208,3277,599233,2318530465,00,0.00,N,2,487,
20240603,3380,3436,3604,3333,127988,438116525,00,0.00,N,5,-69,
20240527,3449,3449,3501,3091,176224,583920620,00,0.00,N,5,-17,
20240520,3466,3445,3622,3212,167402,570034005,00,0.00,N,2,17,
20240513,3449,3225,3742,3048,464124,1584105755,00,0.00,N,2,220,
20240507,3229,3566,3712,3229,241340,831065280,00,0.00,N,5,-306,
20240429,3535,3829,3984,3535,145628,541504265,00,0.00,N,5,-294,
20240422,3829,3898,4044,3738,116396,452155580,00,0.00,N,5,-69,
20240415,3898,4014,4074,3708,122332,476987495,00,0.00,N,5,-155,
20240408,4053,4122,4156,3751,532714,2002045000,00,0.00,N,5,-73,
20240401,4126,4794,4794,4057,811600,3383246825,00,0.00,N,5,-720,
20240325,4846,4126,5165,3902,1366704,6317709865,00,0.00,N,2,720,
20240318,4126,4372,4458,3716,398744,1609993355,00,0.00,N,5,-246,
20240311,4372,4311,4441,4061,165683,708635890,00,0.00,N,2,61,
20240304,4311,4665,4665,3902,387287,1635060395,00,0.00,N,5,-276,
20240226,4587,5001,5088,4398,252711,1195582580,00,0.00,N,5,-363,
20240219,4950,4458,5045,4139,378437,1714195435,00,0.00,N,2,449,
20240213,4501,4501,4700,4243,207230,923146930,00,0.00,N,5,-35,
20240205,4536,4631,4631,3997,224010,949220115,00,0.00,N,5,-17,
20240129,4553,4622,4691,4191,294271,1292284895,00,0.00,N,5,-69,
20240122,4622,5217,5519,4449,638245,3083290380,00,0.00,N,5,-552,
20240115,5174,5967,6304,4691,784232,4112415150,00,0.00,N,5,-793,
20240108,5967,6373,6545,5571,406875,2401621940,00,0.00,N,5,-621,
20240102,6588,6804,6890,6148,126962,850755760,00,0.00,N,5,-242,
20231226,6830,6649,6873,6571,56794,384041310,00,0.00,N,2,87,
20231218,6743,6890,6890,6511,102239,682623350,00,0.00,N,5,-69,
20231211,6812,6950,6976,6769,210393,1440539840,00,0.00,N,5,-113,
20231204,6925,7054,7183,6674,233954,1618425420,00,0.00,N,5,-43,
20231127,6968,6838,7028,6476,203767,1373558560,00,0.00,N,2,121,
20231120,6847,6821,7451,6519,397837,2762164370,00,0.00,N,2,9,
20231113,6838,6899,7502,6692,210605,1452722630,00,0.00,N,5,-61,
20231106,6899,6036,7157,6010,229738,1522436370,00,0.00,N,2,889,
20231030,6010,5760,6036,5312,105025,591295130,00,0.00,N,2,250,
20231023,5760,6243,6347,5536,97941,570401110,00,0.00,N,5,-423,
20231016,6183,6442,6683,6123,121696,780991530,00,0.00,N,5,-241,
20231010,6424,6304,6588,6209,70357,444526090,00,0.00,N,2,43,
20231004,6381,6683,6683,6183,106026,674931840,00,0.00,N,5,-302,
20230925,6683,6899,6985,6467,87979,588366640,00,0.00,N,5,-250,
20230918,6933,6907,6968,6235,131266,884669030,00,0.00,N,2,34,
20230911,6899,6683,7080,6467,281790,1916265100,00,0.00,N,2,216,
20230904,6683,6623,6899,6476,100696,667872590,00,0.00,N,2,60,
20230828,6623,6838,7071,6476,137465,917300690,00,0.00,N,5,-215,
20230821,6838,7011,7097,6683,114375,781080700,00,0.00,N,5,-173,
20230814,7011,7313,7313,6726,208917,1453602220,00,0.00,N,5,-190,
20230807,7201,7520,7934,6899,403570,2969419740,00,0.00,N,5,-819,
20230731,8020,8279,8546,7934,144025,1193879680,00,0.00,N,5,-172,
20230724,8192,8856,8856,7545,281019,2238648450,00,0.00,N,5,-664,
20230717,8856,8779,9305,8287,829445,7287375680,00,0.00,N,2,370,
20230710,8486,7934,9046,7890,821614,6947455470,00,0.00,N,2,509,
20230703,7977,8003,8192,7830,369833,2965468330,00,0.00,N,5,-129,
20230626,8106,8020,8192,7770,187496,1494744320,00,0.00,N,2,86,
20230619,8020,8149,8511,7968,287585,2338805480,00,0.00,N,5,-112,
20230612,8132,8192,8580,7485,610061,4879680180,00,0.00,N,2,95,
20230605,8037,8313,8882,7787,606328,5014742960,00,0.00,N,5,-276,
20230530,8313,9874,9969,7882,956003,8249427630,00,0.00,N,5,-1466,
20230522,9779,9495,10314,9486,752615,7488720830,00,0.00,N,2,284,
20230515,9495,9486,9805,9132,670165,6307649560,00,0.00,N,2,18,
20230508,9477,8882,9917,8736,1823861,17157800810,00,0.00,N,2,664,
20230502,8813,8623,9167,8365,811018,7057509040,00,0.00,N,2,207,
20230424,8606,8572,8796,7416,1071644,8892013210,00,0.00,N,2,34,
20230417,8572,7287,8874,7175,2473107,20108626020,00,0.00,N,2,1337,
20230410,7235,6554,7313,6381,1409213,9659148790,00,0.00,N,2,681,
20230403,6554,6347,6718,5950,1501915,9526016960,00,0.00,N,2,190,
20230327,6364,10159,10159,5433,11491581,79100275270,00,0.00,N,5,-3795,
20230320,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230313,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230306,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230227,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230220,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230213,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230206,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230130,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230125,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230116,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230109,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20230102,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221226,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221219,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221212,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221205,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221128,10159,10159,10159,10159,0,0,00,0.00,N,3,0,
20221121,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221114,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221107,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221031,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221024,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221017,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221011,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20221004,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220926,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220919,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220913,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220905,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220829,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220822,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220816,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220808,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220801,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220725,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220718,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220711,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220704,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220627,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220620,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220613,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220607,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220530,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220523,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220516,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220509,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220502,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220425,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220418,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220411,11779,11779,11779,11779,0,0,00,0.00,N,3,0,
20220404,11779,11780,11780,11779,0,0,00,0.00,N,5,-1,
20220328,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220321,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220314,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220307,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220228,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220221,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220214,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220207,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220203,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220124,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220117,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220110,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20220103,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211227,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211220,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211213,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211206,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211129,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211122,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211115,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211108,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211101,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211025,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211018,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211012,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20211005,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210927,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210923,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210913,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210906,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210830,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210823,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210817,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210809,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210802,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210726,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210719,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20210712,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
Reference in New Issue Copy Permalink