ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-03 298 candle_day

Browse Source
This commit is contained in:
ened
2025-03-03 23:18:21 +09:00
parent 18e6e53a12
commit 8c6296ef5f
298 changed files with 1067 additions and 1067 deletions
Download Patch File Download Diff File Expand all files Collapse all files

126
086520/day/candle-day-250.csv
View File

@@ -2,69 +2,69 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250228,62200,65000,65200,61100,1276060,79651319100,00,0.00,N,5,-3700,
20250227,65900,66900,68100,65700,623392,41379905600,02,-1.90,N,5,-1300,
20250226,67200,63275,67200,63177,1127369,74285607800,00,0.00,N,2,3041,
20250225,65400,68200,68500,65200,977768,64745138200,00,0.00,N,5,-3200,
20250224,68600,66500,68600,66000,1451879,98177272400,00,0.00,N,2,1400,
20250221,67200,64300,68800,63700,2658106,176197906400,00,0.00,N,2,3900,
20250220,63300,64200,64800,63100,1047516,66917410100,00,0.00,N,5,-500,
20250219,63800,62100,64900,62000,1550814,98869197800,00,0.00,N,2,2000,
20250218,61800,63100,63200,61200,533745,33011671400,00,0.00,N,5,-500,
20250217,62300,60900,63600,60300,1209098,75305794100,00,0.00,N,2,1600,
20250214,60700,61900,61900,60500,598199,36548138300,00,0.00,N,5,-1200,
20250213,61900,60100,62400,60000,1216701,74464685500,00,0.00,N,2,2300,
20250212,59600,59100,61000,59000,649946,38878996900,00,0.00,N,3,0,
20250211,59600,60400,61200,59200,726222,43632422900,00,0.00,N,5,-500,
20250210,60100,58900,60600,58000,710056,42219166600,00,0.00,N,2,200,
20250207,59900,59900,62600,58800,800474,48662426600,00,0.00,N,2,200,
20250206,59700,61200,61300,59300,519586,31101982700,00,0.00,N,5,-600,
20250205,60300,59400,61000,59400,443255,26761483700,00,0.00,N,2,1000,
20250204,59300,58600,62200,58400,1028545,62240497100,00,0.00,N,2,2100,
20250203,57200,59700,60100,56900,849519,49077132100,00,0.00,N,5,-3800,
20250131,61000,61000,62000,60200,455920,27780565200,00,0.00,N,3,0,
20250124,61000,61600,61700,60500,449520,27462677700,00,0.00,N,5,-100,
20250123,61100,62300,62400,60900,482085,29618114700,00,0.00,N,5,-1800,
20250122,62900,61700,62900,61300,727824,45297610800,00,0.00,N,2,2000,
20250121,60900,63700,64100,60000,1339356,82488035300,00,0.00,N,5,-3800,
20250120,64700,62700,65200,62700,1124554,72311024500,00,0.00,N,2,2400,
20250117,62300,63200,63900,62100,537852,33810804500,00,0.00,N,5,-900,
20250116,63200,65000,65500,63200,887551,56972680100,00,0.00,N,2,400,
20250115,62800,64400,66300,62500,1019326,65277389100,00,0.00,N,5,-1100,
20250114,63900,61500,65000,61000,1216622,77015874200,00,0.00,N,2,3400,
20250113,60500,62000,63000,60500,739297,45437130700,00,0.00,N,5,-2000,
20250110,62500,64800,64900,62500,754697,47740964000,00,0.00,N,5,-2400,
20250109,64900,65000,65800,63000,989176,63729610800,00,0.00,N,5,-300,
20250108,65200,61600,66000,61600,1487118,95808145600,00,0.00,N,2,2800,
20250107,62400,63800,64800,62300,954400,60445999900,00,0.00,N,5,-1200,
20250106,63600,62000,64600,61000,1571186,99196203700,00,0.00,N,2,2800,
20250103,60800,55500,63100,55500,3045565,184977567300,00,0.00,N,2,5600,
20250102,55200,57600,57700,55100,917528,51268843100,00,0.00,N,5,-2300,
20241230,57500,57000,59400,56700,896501,52135564000,00,0.00,N,2,500,
20241227,57000,58700,59600,56400,1384361,79705022900,00,0.00,N,5,-1700,
20241226,58700,62100,62300,58700,1253061,74789418000,00,0.00,N,5,-2800,
20241224,61500,63400,64500,61400,862807,54204237000,00,0.00,N,5,-1600,
20241223,63100,64100,64500,61000,991972,62270018500,00,0.00,N,5,-600,
20241220,63700,66600,67200,63100,855774,55399321700,00,0.00,N,5,-2700,
20241219,66400,66000,68000,65900,635333,42388995200,00,0.00,N,5,-1300,
20241218,67700,67700,68300,67200,695833,47221951700,00,0.00,N,2,600,
20241217,67100,71800,71800,66500,1333523,90827356000,00,0.00,N,5,-4500,
20241216,71600,72800,73100,70800,693342,49604938600,00,0.00,N,5,-600,
20241213,72200,71300,72600,70800,750372,53853325100,00,0.00,N,2,800,
20241212,71400,72300,72500,70000,1169282,83377290000,00,0.00,N,2,300,
20241211,71100,71600,73700,70600,798344,57511159200,00,0.00,N,5,-500,
20241210,71600,72200,72600,71000,804575,57623018000,00,0.00,N,2,1500,
20241209,70100,70000,72900,69000,1273948,90459863100,00,0.00,N,5,-700,
20241206,70800,70300,71800,68400,1113643,78403555300,00,0.00,N,2,1100,
20241205,69700,72000,72500,69400,710617,50356250400,00,0.00,N,5,-1600,
20241204,71300,72400,73700,71000,1061668,76394126400,00,0.00,N,5,-2500,
20241203,73800,76300,76800,73200,990626,73799050400,00,0.00,N,5,-1800,
20241202,75600,77000,78700,75000,817051,62436812900,00,0.00,N,5,-500,
20241129,76100,80100,80200,76100,799794,62027259400,00,0.00,N,5,-4300,
20241128,80400,80300,81500,79000,781363,62728155100,00,0.00,N,2,2000,
20241127,78400,80100,82700,78200,1105352,89016819500,00,0.00,N,5,-1000,
20241126,79400,79300,86700,78700,2526185,208387136700,00,0.00,N,2,500,
20241125,78900,76900,82200,76000,1684327,134266704200,00,0.00,N,2,3300,
20241122,75600,74900,76500,74200,771420,58475058600,00,0.00,N,2,1100,
20241121,74500,70500,75400,69600,1291072,95089724000,00,0.00,N,2,4500,
20241120,70000,68400,71900,67600,698877,48915298000,00,0.00,N,2,1300,
20250225,64158,66905,67200,63962,996683,64745138200,00,0.00,N,5,-3139,
20250224,67298,65237,67298,64747,1479965,98177272400,00,0.00,N,2,1373,
20250221,65924,63079,67494,62491,2709527,176197906400,00,0.00,N,2,3825,
20250220,62098,62981,63570,61902,1067780,66917410100,00,0.00,N,5,-490,
20250219,62589,60921,63668,60823,1580814,98869197800,00,0.00,N,2,1962,
20250218,60627,61902,62000,60038,544070,33011671400,00,0.00,N,5,-490,
20250217,61117,59744,62393,59155,1232488,75305794100,00,0.00,N,2,1569,
20250214,59548,60725,60725,59351,609771,36548138300,00,0.00,N,5,-1177,
20250213,60725,58959,61215,58861,1240238,74464685500,00,0.00,N,2,2256,
20250212,58468,57978,59842,57880,662519,38878996900,00,0.00,N,3,0,
20250211,58468,59253,60038,58076,740270,43632422900,00,0.00,N,5,-490,
20250210,58959,57782,59449,56899,723792,42219166600,00,0.00,N,2,196,
20250207,58763,58763,61411,57684,815959,48662426600,00,0.00,N,2,196,
20250206,58567,60038,60136,58174,529637,31101982700,00,0.00,N,5,-588,
20250205,59155,58272,59842,58272,451829,26761483700,00,0.00,N,2,981,
20250204,58174,57487,61019,57291,1048442,62240497100,00,0.00,N,2,2060,
20250203,56114,58567,58959,55820,865953,49077132100,00,0.00,N,5,-3727,
20250131,59842,59842,60823,59057,464739,27780565200,00,0.00,N,3,0,
20250124,59842,60430,60529,59351,458216,27462677700,00,0.00,N,5,-98,
20250123,59940,61117,61215,59744,491410,29618114700,00,0.00,N,5,-1765,
20250122,61706,60529,61706,60136,741903,45297610800,00,0.00,N,2,1962,
20250121,59744,62491,62883,58861,1365266,82488035300,00,0.00,N,5,-3727,
20250120,63472,61510,63962,61510,1146308,72311024500,00,0.00,N,2,2354,
20250117,61117,62000,62687,60921,548256,33810804500,00,0.00,N,5,-882,
20250116,62000,63766,64256,62000,904720,56972680100,00,0.00,N,2,392,
20250115,61608,63177,65041,61313,1039044,65277389100,00,0.00,N,5,-1079,
20250114,62687,60332,63766,59842,1240157,77015874200,00,0.00,N,2,3335,
20250113,59351,60823,61804,59351,753598,45437130700,00,0.00,N,5,-1962,
20250110,61313,63570,63668,61313,769296,47740964000,00,0.00,N,5,-2354,
20250109,63668,63766,64551,61804,1008311,63729610800,00,0.00,N,5,-294,
20250108,63962,60430,64747,60430,1515886,95808145600,00,0.00,N,2,2746,
20250107,61215,62589,63570,61117,972862,60445999900,00,0.00,N,5,-1177,
20250106,62393,60823,63374,59842,1601580,99196203700,00,0.00,N,2,2746,
20250103,59646,54446,61902,54446,3104481,184977567300,00,0.00,N,2,5493,
20250102,54152,56506,56604,54054,935277,51268843100,00,0.00,N,5,-2256,
20241230,56408,55918,58272,55623,913843,52135564000,00,0.00,N,2,490,
20241227,55918,57585,58468,55329,1411141,79705022900,00,0.00,N,5,-1667,
20241226,57585,60921,61117,57585,1277301,74789418000,00,0.00,N,5,-2746,
20241224,60332,62196,63275,60234,879498,54204237000,00,0.00,N,5,-1569,
20241223,61902,62883,63275,59842,1011161,62270018500,00,0.00,N,5,-588,
20241220,62491,65336,65924,61902,872329,55399321700,00,0.00,N,5,-2648,
20241219,65139,64747,66709,64649,647623,42388995200,00,0.00,N,5,-1275,
20241218,66415,66415,67003,65924,709293,47221951700,00,0.00,N,2,588,
20241217,65826,70437,70437,65237,1359320,90827356000,00,0.00,N,5,-4414,
20241216,70241,71418,71712,69456,706754,49604938600,00,0.00,N,5,-588,
20241213,70829,69946,71222,69456,764888,53853325100,00,0.00,N,2,784,
20241212,70044,70927,71124,68671,1191901,83377290000,00,0.00,N,2,294,
20241211,69750,70241,72301,69260,813788,57511159200,00,0.00,N,5,-490,
20241210,70241,70829,71222,69652,820139,57623018000,00,0.00,N,2,1471,
20241209,68769,68671,71516,67690,1298592,90459863100,00,0.00,N,5,-686,
20241206,69456,68965,70437,67101,1135186,78403555300,00,0.00,N,2,1079,
20241205,68377,70633,71124,68082,724363,50356250400,00,0.00,N,5,-1569,
20241204,69946,71025,72301,69652,1082206,76394126400,00,0.00,N,5,-2452,
20241203,72399,74851,75342,71810,1009789,73799050400,00,0.00,N,5,-1765,
20241202,74165,75538,77206,73576,832856,62436812900,00,0.00,N,5,-490,
20241129,74655,78579,78677,74655,815266,62027259400,00,0.00,N,5,-4218,
20241128,78874,78776,79953,77500,796478,62728155100,00,0.00,N,2,1962,
20241127,76912,78579,81130,76715,1126735,89016819500,00,0.00,N,5,-981,
20241126,77893,77795,85054,77206,2575054,208387136700,00,0.00,N,2,490,
20241125,77402,75440,80640,74557,1716910,134266704200,00,0.00,N,2,3237,
20241122,74165,73478,75048,72791,786343,58475058600,00,0.00,N,2,1079,
20241121,73086,69162,73969,68279,1316047,95089724000,00,0.00,N,2,4414,
20241120,68671,67101,70535,66317,712396,48915298000,00,0.00,N,2,1275,
20241119,68700,67900,69300,65700,728000,49231138900,00,0.00,N,2,1100,
20241118,67600,65300,69300,64800,1276021,85955369500,00,0.00,N,2,2300,
20241115,65300,65900,67900,61900,2589689,168024727000,00,0.00,N,5,-3300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250228 62200 65000 65200 61100 1276060 79651319100 00 0.00 N 5 -3700
3 20250227 65900 66900 68100 65700 623392 41379905600 02 -1.90 N 5 -1300
4 20250226 67200 63275 67200 63177 1127369 74285607800 00 0.00 N 2 3041
5 20250225 65400 64158 68200 66905 68500 67200 65200 63962 977768 996683 64745138200 00 0.00 N 5 -3200 -3139
6 20250224 68600 67298 66500 65237 68600 67298 66000 64747 1451879 1479965 98177272400 00 0.00 N 2 1400 1373
7 20250221 67200 65924 64300 63079 68800 67494 63700 62491 2658106 2709527 176197906400 00 0.00 N 2 3900 3825
8 20250220 63300 62098 64200 62981 64800 63570 63100 61902 1047516 1067780 66917410100 00 0.00 N 5 -500 -490
9 20250219 63800 62589 62100 60921 64900 63668 62000 60823 1550814 1580814 98869197800 00 0.00 N 2 2000 1962
10 20250218 61800 60627 63100 61902 63200 62000 61200 60038 533745 544070 33011671400 00 0.00 N 5 -500 -490
11 20250217 62300 61117 60900 59744 63600 62393 60300 59155 1209098 1232488 75305794100 00 0.00 N 2 1600 1569
12 20250214 60700 59548 61900 60725 61900 60725 60500 59351 598199 609771 36548138300 00 0.00 N 5 -1200 -1177
13 20250213 61900 60725 60100 58959 62400 61215 60000 58861 1216701 1240238 74464685500 00 0.00 N 2 2300 2256
14 20250212 59600 58468 59100 57978 61000 59842 59000 57880 649946 662519 38878996900 00 0.00 N 3 0
15 20250211 59600 58468 60400 59253 61200 60038 59200 58076 726222 740270 43632422900 00 0.00 N 5 -500 -490
16 20250210 60100 58959 58900 57782 60600 59449 58000 56899 710056 723792 42219166600 00 0.00 N 2 200 196
17 20250207 59900 58763 59900 58763 62600 61411 58800 57684 800474 815959 48662426600 00 0.00 N 2 200 196
18 20250206 59700 58567 61200 60038 61300 60136 59300 58174 519586 529637 31101982700 00 0.00 N 5 -600 -588
19 20250205 60300 59155 59400 58272 61000 59842 59400 58272 443255 451829 26761483700 00 0.00 N 2 1000 981
20 20250204 59300 58174 58600 57487 62200 61019 58400 57291 1028545 1048442 62240497100 00 0.00 N 2 2100 2060
21 20250203 57200 56114 59700 58567 60100 58959 56900 55820 849519 865953 49077132100 00 0.00 N 5 -3800 -3727
22 20250131 61000 59842 61000 59842 62000 60823 60200 59057 455920 464739 27780565200 00 0.00 N 3 0
23 20250124 61000 59842 61600 60430 61700 60529 60500 59351 449520 458216 27462677700 00 0.00 N 5 -100 -98
24 20250123 61100 59940 62300 61117 62400 61215 60900 59744 482085 491410 29618114700 00 0.00 N 5 -1800 -1765
25 20250122 62900 61706 61700 60529 62900 61706 61300 60136 727824 741903 45297610800 00 0.00 N 2 2000 1962
26 20250121 60900 59744 63700 62491 64100 62883 60000 58861 1339356 1365266 82488035300 00 0.00 N 5 -3800 -3727
27 20250120 64700 63472 62700 61510 65200 63962 62700 61510 1124554 1146308 72311024500 00 0.00 N 2 2400 2354
28 20250117 62300 61117 63200 62000 63900 62687 62100 60921 537852 548256 33810804500 00 0.00 N 5 -900 -882
29 20250116 63200 62000 65000 63766 65500 64256 63200 62000 887551 904720 56972680100 00 0.00 N 2 400 392
30 20250115 62800 61608 64400 63177 66300 65041 62500 61313 1019326 1039044 65277389100 00 0.00 N 5 -1100 -1079
31 20250114 63900 62687 61500 60332 65000 63766 61000 59842 1216622 1240157 77015874200 00 0.00 N 2 3400 3335
32 20250113 60500 59351 62000 60823 63000 61804 60500 59351 739297 753598 45437130700 00 0.00 N 5 -2000 -1962
33 20250110 62500 61313 64800 63570 64900 63668 62500 61313 754697 769296 47740964000 00 0.00 N 5 -2400 -2354
34 20250109 64900 63668 65000 63766 65800 64551 63000 61804 989176 1008311 63729610800 00 0.00 N 5 -300 -294
35 20250108 65200 63962 61600 60430 66000 64747 61600 60430 1487118 1515886 95808145600 00 0.00 N 2 2800 2746
36 20250107 62400 61215 63800 62589 64800 63570 62300 61117 954400 972862 60445999900 00 0.00 N 5 -1200 -1177
37 20250106 63600 62393 62000 60823 64600 63374 61000 59842 1571186 1601580 99196203700 00 0.00 N 2 2800 2746
38 20250103 60800 59646 55500 54446 63100 61902 55500 54446 3045565 3104481 184977567300 00 0.00 N 2 5600 5493
39 20250102 55200 54152 57600 56506 57700 56604 55100 54054 917528 935277 51268843100 00 0.00 N 5 -2300 -2256
40 20241230 57500 56408 57000 55918 59400 58272 56700 55623 896501 913843 52135564000 00 0.00 N 2 500 490
41 20241227 57000 55918 58700 57585 59600 58468 56400 55329 1384361 1411141 79705022900 00 0.00 N 5 -1700 -1667
42 20241226 58700 57585 62100 60921 62300 61117 58700 57585 1253061 1277301 74789418000 00 0.00 N 5 -2800 -2746
43 20241224 61500 60332 63400 62196 64500 63275 61400 60234 862807 879498 54204237000 00 0.00 N 5 -1600 -1569
44 20241223 63100 61902 64100 62883 64500 63275 61000 59842 991972 1011161 62270018500 00 0.00 N 5 -600 -588
45 20241220 63700 62491 66600 65336 67200 65924 63100 61902 855774 872329 55399321700 00 0.00 N 5 -2700 -2648
46 20241219 66400 65139 66000 64747 68000 66709 65900 64649 635333 647623 42388995200 00 0.00 N 5 -1300 -1275
47 20241218 67700 66415 67700 66415 68300 67003 67200 65924 695833 709293 47221951700 00 0.00 N 2 600 588
48 20241217 67100 65826 71800 70437 71800 70437 66500 65237 1333523 1359320 90827356000 00 0.00 N 5 -4500 -4414
49 20241216 71600 70241 72800 71418 73100 71712 70800 69456 693342 706754 49604938600 00 0.00 N 5 -600 -588
50 20241213 72200 70829 71300 69946 72600 71222 70800 69456 750372 764888 53853325100 00 0.00 N 2 800 784
51 20241212 71400 70044 72300 70927 72500 71124 70000 68671 1169282 1191901 83377290000 00 0.00 N 2 300 294
52 20241211 71100 69750 71600 70241 73700 72301 70600 69260 798344 813788 57511159200 00 0.00 N 5 -500 -490
53 20241210 71600 70241 72200 70829 72600 71222 71000 69652 804575 820139 57623018000 00 0.00 N 2 1500 1471
54 20241209 70100 68769 70000 68671 72900 71516 69000 67690 1273948 1298592 90459863100 00 0.00 N 5 -700 -686
55 20241206 70800 69456 70300 68965 71800 70437 68400 67101 1113643 1135186 78403555300 00 0.00 N 2 1100 1079
56 20241205 69700 68377 72000 70633 72500 71124 69400 68082 710617 724363 50356250400 00 0.00 N 5 -1600 -1569
57 20241204 71300 69946 72400 71025 73700 72301 71000 69652 1061668 1082206 76394126400 00 0.00 N 5 -2500 -2452
58 20241203 73800 72399 76300 74851 76800 75342 73200 71810 990626 1009789 73799050400 00 0.00 N 5 -1800 -1765
59 20241202 75600 74165 77000 75538 78700 77206 75000 73576 817051 832856 62436812900 00 0.00 N 5 -500 -490
60 20241129 76100 74655 80100 78579 80200 78677 76100 74655 799794 815266 62027259400 00 0.00 N 5 -4300 -4218
61 20241128 80400 78874 80300 78776 81500 79953 79000 77500 781363 796478 62728155100 00 0.00 N 2 2000 1962
62 20241127 78400 76912 80100 78579 82700 81130 78200 76715 1105352 1126735 89016819500 00 0.00 N 5 -1000 -981
63 20241126 79400 77893 79300 77795 86700 85054 78700 77206 2526185 2575054 208387136700 00 0.00 N 2 500 490
64 20241125 78900 77402 76900 75440 82200 80640 76000 74557 1684327 1716910 134266704200 00 0.00 N 2 3300 3237
65 20241122 75600 74165 74900 73478 76500 75048 74200 72791 771420 786343 58475058600 00 0.00 N 2 1100 1079
66 20241121 74500 73086 70500 69162 75400 73969 69600 68279 1291072 1316047 95089724000 00 0.00 N 2 4500 4414
67 20241120 70000 68671 68400 67101 71900 70535 67600 66317 698877 712396 48915298000 00 0.00 N 2 1300 1275
68 20241119 68700 67900 69300 65700 728000 49231138900 00 0.00 N 2 1100
69 20241118 67600 65300 69300 64800 1276021 85955369500 00 0.00 N 2 2300
70 20241115 65300 65900 67900 61900 2589689 168024727000 00 0.00 N 5 -3300