Files
KissMeData/001380/week/candle-week-42.csv
2025-02-06 23:16:41 +09:00

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025012036953995423536802218648587972791730000.00N5-255
320250113395034403970329047137399178056798340000.00N2460
42025010634903590379033901500140754257926995000.00N5-160
520241230365033253955323030192119109683013385000.00N2255
620241223339540204455335048800572194471634085000.00N5-815
7202412164210320548203050199523214811363873125000.00N2870
820241209334022503620211097822038284714853335000.00N21245
92024120220952610283520252750703168905026105000.00N5-555
102024112526504000413026202434488778441480625000.00N5-1370
1120241118402033204355314063375075237654964845000.00N2960
122024111130603055313522901125377030883779815000.00N240
1320241104302028253075278518750135501157810000.00N2185
1420241028283530553140281519074625700301930000.00N5-215
1520241021305029003090290019069295736847695000.00N2105
1620241014294529153035283016861784944799240000.00N25
1720241007294028002995280013237723878253830000.00N2150
1820240930279030753080270023788036709171445000.00N5-230
19202409233020309531652905641690819430876050000.00N5-35
202024091930552830329027401267067739583558870000.00N2335
21202409092720243527852400685523517915470495000.00N2260
2220240902246024252665235032702948246083490000.00N230
2320240826243025102575233016952084116766925000.00N5-80
24202408192510229028002260908173723185297485000.00N2215
25202408122295290029102205496504912249055115000.00N5-625
26202408052920257529602425408111511178925265000.00N2345
2720240729257525702760248030412697977961620000.00N25
28202407222570283030552450755831620582528955000.00N5-260
29202407152830327032902760647761219420238080000.00N5-385
3020240708321524403530240538697695119235309100000.00N2805
312024070124102140279021402607212467915321840000.00N2250
3220240624216023152375205517118613827837655000.00N5-200
332024061723601875258018752344174054566605355000.00N2479
34202406101881194219861870362105693433668000.00N5-91
352024060319721829203017966748311294864715000.00N2161
36202405271811181719041760500389908832661000.00N5-1
372024052018121890190517656854071244895118000.00N5-93
38202405131905199320051905366141709984728000.00N5-88
39202405071993203020501972179298358941176000.00N5-37
40202404292030209021602020414995867174085000.00N5-60
412024042220901979216519795606071166403557000.00N297
42202404151993199220501956351992704212591000.00N5-47
43202404082040199821001945462721931171710000.00N242
442024040119982010219019986702081403333743000.00N5-12
4520240325201023202340199019150284071354435000.00N5-345
4620240318235522552510222014994423566740780000.00N275
4720240311228021752400210025525895656759510000.00N2110
482024030421701647227016471751313834259933151000.00N2526
492024022616441480189014201960906934472031998000.00N2163
502024021914811531157814749019031367873482000.00N5-9
51202402131490147015131459368009546607896000.00N211
52202402051479146014881435423912618612082000.00N220
53202401291459142215201400439771633360869000.00N237
54202401221422145914711395286125407970450000.00N5-37
55202401151459148514951412365869533070038000.00N5-26
56202401081485150415361469558398833167175000.00N5-18
572024010215031545155515027255281107233681000.00N5-43
58202312261546159915991534427566663041296000.00N5-44
5920231218159015131608151310708731679224151000.00N271
6020231211151915451614149814895412305269707000.00N5-6
6120231204152515031577146524547003709892664000.00N214
622023112715111455181814382878230348825991372000.00N252
63202311201459141514721400333386480266519000.00N243
64202311131416139514491367359945510595361000.00N224
65202311061392139614431357323456453396375000.00N5-2
66202310301394137814111336268555367839936000.00N244
67202310231350134814041310545751737038916000.00N5-40
68202310161390140014331351453146629269809000.00N5-25
69202310101415138714771345643634900950328000.00N242
70202310041373134614081340578639788304015000.00N5-11
7120230925138416501712133528042114345753908000.00N5-304
722023091816881599178414951099781318448051118000.00N2131
73202309111557151815621485355661543919591000.00N240
7420230904151714231585140815859822374443312000.00N279
75202308281438145115071431320732470584263000.00N5-12
76202308211450141415001412386531559686177000.00N220
77202308141430148215501400528234774021341000.00N5-39
78202308071469150615361435582460864552900000.00N5-34
79202307311503139315041357522945747455053000.00N2113
8020230724139015001537124210167161385359852000.00N5-95
8120230717148513691545134013581201969786167000.00N2155
82202307101330132313731313453662605726313000.00N23
832023070313271401143813237493661043636184000.00N5-74
8420230626140113901425134314786472044116917000.00N30
852023061914011395167013401192806618022211861000.00N228
86202306121373141214551297273863383281714000.00N5-57
87202306051430140514991391392232565623202000.00N226
88202305301404141214441372268496376385412000.00N5-8
89202305221412150015441412508572752644457000.00N5-88
9020230515150013101511127327815963972039560000.00N2188
9120230508131212691395126611901361580028427000.00N243
9220230502126912001456119617109402240690877000.00N258
93202304241211125012701193298963364833790000.00N5-51
94202304171262123313301233712983921939130000.00N232
95202304101230122112401170511585613998505000.00N216
96202304031214126512711214247098307032759000.00N5-36
97202303271250120312651175273650332539527000.00N234
98202303201216128413541193601142751074922000.00N5-66
99202303131282140014151221629650821248533000.00N5-174
10020230306145614671530132318334012627111675000.00N251
101202302271405143014591350257588366589437000.00N5-16
102202302201421152415411408340315501653638000.00N5-127
103202302131548160616351521571923906488461000.00N5-68
104202302061616165316791600505777828435771000.00N5-33
1052023013016491698171416316305861047869020000.00N5-49
106202301251698166517231665307437519704810000.00N218
1072023011616801750180016607177981235521130000.00N5-90
10820230109177016501800164512823282222793735000.00N2120
10920230102165017051830156025643144294799175000.00N5-55
11020221226170517451780167011671792014178025000.00N5-50
11120221219175517951855166030119505349494330000.00N5-15
11220221212177017351805166517786783074304295000.00N215
1132022120517551780196516551304920223831068465000.00N5-30
11420221128178517351795166021468503727952945000.00N250
1152022112117351770188016451159682220615318315000.00N25
1162022111417301700196016301953892235262634195000.00N210
1172022110717201610189015453006184952502960405000.00N2150
1182022103115701440171013401680537526594579700000.00N2130
1192022102414401070167510703965505657422844410000.00N2395
120202210171045100511001000339421358112785000.00N220
12120221011102511301130990535531550163023000.00N5-115
122202210041140108511601085224505252628585000.00N260
123202209261080119511951025520663576510710000.00N5-145
124202209191225133013301210321303408755190000.00N5-105
125202209131330135514001300183641247792710000.00N5-20
126202209051350140014201335243046330586175000.00N5-55
127202208291405140014551315371738513110540000.00N30
128202208221405152015301355300299424671005000.00N5-95
129202208161500158515901480297913458518545000.00N5-80
13020220808158014851605144517270862655499600000.00N2105
131202208011475147014901440264921388016695000.00N210
132202207251465145015001420314961459767945000.00N215
133202207181450144514701400295735424874560000.00N230
134202207111420135014501320583136806693425000.00N260
135202207041360134013951255500753659607870000.00N225
13620220627133512451590124030846004468173055000.00N295
13720220620124014451465113512261211552195965000.00N5-215
13820220613145516601660138010232741540922315000.00N5-215
139202206071670175517701650450431769056710000.00N5-100
14020220530177016851855168511824182113889230000.00N290
141202205231680173517551665567611968968795000.00N5-55
142202205161735176517951685344783596165435000.00N5-25
1432022050917601835186017006535681154066115000.00N5-95
1442022050218551950195018455292121000176690000.00N5-95
1452022042519501965199018758944541728463995000.00N5-60
14620220418201019602125195021627324422437050000.00N225
1472022041119851985201018807699751507338925000.00N210
14820220404197520052165193523046194706358130000.00N5-20
14920220328199520002095196516472003333506980000.00N5-5
15020220321200019502030195013757652733177015000.00N250
15120220314195018401985174521558264092403885000.00N2110
1522022030718401835187017158013851441180865000.00N5-5
153202202281845173518651700555053988843845000.00N2120
1542022022117251860188016807925511401968555000.00N5-135
15520220214186018201895171510125561818310025000.00N215
1562022020718451960196518359411971801343680000.00N5-95
1572022020319401855195518156911861312559945000.00N2150
15820220124179020552095164031684326035160705000.00N5-260
15920220117205019952090180040871538046675195000.00N260
16020220110199021452205197031374526512343710000.00N5-150
1612022010321401820225018201741173437164178730000.00N2310
16220211227183018251950176514922902743542220000.00N5-5
163202112201835182518601775513544927578860000.00N225
1642021121318101815189017758804451600533855000.00N210
1652021120618001770181017256487121146410185000.00N210
16620211129179016801790156015964092694752875000.00N255
16720211122173517401920170521961983968797825000.00N5-20
1682021111517552020202017259070701660834520000.00N5-230
1692021110819852115211519008534591693514200000.00N5-140
1702021110121252160225020555467631168309920000.00N5-50
1712021102521752335236021355483291242076575000.00N5-160
17220211018233522902445224012879313011290435000.00N250
17320211012228521152295210012225152714527230000.00N2165
17420211005212020902150197016303503330771750000.00N5-65
17520210927218523702460218510084112340134400000.00N5-195
176202109232380247524752375300363722986970000.00N5-80
1772021091324602675270024258924932276392565000.00N5-240
1782021090627002725280026359320892532744930000.00N5-50
17920210830275027602840259511650573146271330000.00N220
18020210823273023702775237011968853122170345000.00N2330
18120210817240027652835240014674473845434170000.00N5-390
18220210809279031203120265012957773763573910000.00N5-325
18320210802311530803160295010812303305851220000.00N215
18420210726310032353235301010482973258641465000.00N5-115
18520210719321536503650315022246087493165685000.00N5-190
18620210712340532503515325026078748855865250000.00N2190