Files
KissMeData/047080/week/candle-week-42.csv
2025-02-06 23:16:41 +09:00

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202501201309132813281272254975330657411000.00N30
3202501131309132713691237291687380670999000.00N5-18
4202501061327127013441270350719463421749000.00N258
5202412301269124312831205161482200462091000.00N226
6202412231243128013541230181575233610121000.00N5-37
7202412161280128513591259384857510537393000.00N5-3
8202412091283121112981104516182621789531000.00N270
9202412021213128213881175485182622077876000.00N5-105
10202411251318130913801291454761606029167000.00N29
11202411181309127013481253329176426096378000.00N255
12202411111254147014701150583208744020693000.00N5-214
13202411041468137514951375529686768534965000.00N289
14202410281379132714521327411995568271355000.00N252
15202410211327144914491310463243632463743000.00N5-87
162024101414141450158014148495361264000493000.00N5-36
17202410071450146014751410500606720609266000.00N5-20
18202409301470155915751453396231594958688000.00N5-89
1920240923155915901645150515457432406804550000.00N5-32
202024091915911660168315109535501528636800000.00N5-99
2120240909169016351789153023476133976494836000.00N21
22202409021689240024351640673483113815794869000.00N5-651
232024082623401631297516313553215896138071739000.00N2710
24202408191630142916301416574831877869557000.00N2202
25202408121428130514301305164336224161179000.00N2138
26202408051290138613861169365787461042939000.00N5-97
27202407291387143514701350232523324406240000.00N5-49
28202407221436147014851424217275316030318000.00N5-32
29202407151468158615931460391528588511457000.00N5-118
30202407081586158816551560267781427077756000.00N5-22
31202407011608176717971597261035436839805000.00N5-159
32202406241767188018891700237447429392442000.00N5-113
33202406171880195219801860200440380699521000.00N5-72
34202406101952202020401900229572452241880000.00N5-88
35202406032040192420501910316118628536646000.00N2116
36202405271924197419901885160557309929659000.00N5-50
37202405201974205020501950160458319130374000.00N5-71
38202405132045202020951971182377372628113000.00N245
39202405072000193720201931176134345476623000.00N267
4020240429193319081933189981926157111889000.00N225
41202404221908195019641850283108538715495000.00N5-18
42202404151926205020501905324607640183131000.00N5-114
43202404082040210021102000230079465700160000.00N5-60
44202404012100210021602065265964560087780000.00N30
452024032521002220222020605368471146698725000.00N5-120
462024031822202240237521655360291196846080000.00N5-40
472024031122602380238522306764001554263425000.00N5-120
4820240304238024702535224012329482896439890000.00N5-70
4920240226245026752675230027347216697129740000.00N5-240
50202402192690315033002455646243118191105725000.00N5-410
5120240213310030103295297012766393959234990000.00N2105
5220240205299529603225288016829205160693210000.00N240
532024012929553500384528401269732643604476035000.00N5-170
54202401223125310036152715849243827335771090000.00N250
552024011530753080316528005781811737887635000.00N5-70
5620240108314529653200282514619134445260725000.00N2180
572024010229652845307528307584852257923235000.00N2120
582023122628452840287026953605901005370535000.00N5-10
5920231218285524903015244020325315780520505000.00N2365
60202312112490264026502470334383847559160000.00N5-140
6120231204263024452720240011705393062884210000.00N2220
62202311272410250525802385308169760694495000.00N5-125
63202311202535249025752465226602571951675000.00N245
642023111324902480260524204164501050278225000.00N215
652023110624752460260023708274522054299845000.00N225
662023103024502165251021406650161537601950000.00N2275
672023102321752300247021508966452063480035000.00N5-205
68202310162380260028252380491820112897275135000.00N5-220
692023101026002635294524001010834027148709930000.00N2115
702023100424852110299020201490413939297830765000.00N2375
71202309252110208021302020111729231458320000.00N5-15
72202309182125228022852080159069344793460000.00N5-155
73202309112280224023802165303762686125085000.00N255
7420230904222522402650220511175242694567200000.00N5-15
752023082822402145239521058345881911504125000.00N295
76202308212145206522002020270843572012130000.00N290
77202308142055228522852040235471502577580000.00N5-230
78202308072285223023352170247071552356755000.00N255
79202307312230222523052170259513580079550000.00N230
802023072422002365238020005720651236290295000.00N5-200
81202307172400258025852360349359859875725000.00N5-165
82202307102565254026802470286017727615140000.00N225
83202307032540276028002535348107924632395000.00N5-220
84202306262760274028052675163873449556470000.00N220
85202306192740291529152625348129975690360000.00N5-175
86202306122915297529802870251650734085835000.00N5-60
87202306052975300030102950214652639601395000.00N5-15
88202305302990300530152945118696353752625000.00N5-10
89202305223000300530252975180550541159405000.00N30
90202305153000298530252920201082597801485000.00N240
91202305082960300530402960251865752669025000.00N5-25
92202305022985298030102925166845495939920000.00N210
932023042429753075307529104544161353631700000.00N5-105
9420230417308031453350300016871855331391045000.00N5-60
952023041031403130316029904920261506907285000.00N230
962023040331103090326030905169271633669515000.00N230
972023032730803185320030454212851310165995000.00N5-60
982023032031403080337530709890183193769025000.00N260
992023031330803270327029756462241995146830000.00N5-190
1002023030632703475349532656622342244036010000.00N5-170
10120230227344034103610330510047923536015840000.00N25
1022023022034353415348532108866522982780455000.00N215
103202302133420342538003330296162610598318270000.00N5-5
10420230206342535353620335011718744091333340000.00N5-60
105202301303485329537403265365426412870248305000.00N2200
1062023012532853270333532053317691085148420000.00N290
1072023011631953140328530855694201816441355000.00N2100
1082023010930953075316530603490491083025955000.00N220
1092023010230753040315028956164201868392715000.00N235
11020221226304029653280286520466966376498685000.00N280
1112022121929603245338529104559091418547845000.00N5-290
112202212123250322033253205301499982303585000.00N230
1132022120532203300334031703464491122746800000.00N5-95
1142022112833153265332031853908091267985175000.00N220
1152022112132953490349032058263672745583255000.00N5-210
11620221114350535153635334015514945419106635000.00N30
1172022110735053425364534008965403137438090000.00N265
118202210313440396039953395285236710273165910000.00N5-490
119202210243930358041903560272923310771900380000.00N2380
12020221017355033303840333012121564393820745000.00N260
1212022101134903800386531509425343310083335000.00N5-385
12220221004387532903955327021197327936947990000.00N2665
1232022092632103255344030055444741730805460000.00N5-45
12420220919325534103875320025695699225201620000.00N5-140
12520220913339531603870295519965857046988570000.00N2275
126202209053120318532203030160240497707085000.00N5-70
127202208293190318534003050240331773625020000.00N5-15
128202208223205339534003180226649745697885000.00N5-190
129202208163395355036153395216627758148040000.00N5-155
130202208083550349535553385259796898905665000.00N270
1312022080134803370352031504326071470529610000.00N2135
132202207253345327033703210157472519139600000.00N275
1332022071832703130345531053940131283249110000.00N2170
1342022071131003225325030103234151002958590000.00N5-125
1352022070432252990323528653451951064622805000.00N2235
136202206272990318533452955285219907946750000.00N5-190
1372022062031803685375029456272602026107340000.00N5-505
1382022061336854100412034455492642090048460000.00N5-495
139202206074180438044204165214160910736915000.00N5-200
1402022053043804350445542552441621059022335000.00N265
1412022052343154340447041855437102360161745000.00N5-5
1422022051643204230436041503727121580721240000.00N2100
1432022050942204735476541254939312163537835000.00N5-485
14420220502470546505110459518199788932481750000.00N260
1452022042546454625479045204562472119588215000.00N215
1462022041846304800485046105643912675301800000.00N5-195
1472022041148255110515047756461823186032800000.00N5-325
14820220404515051405480504017799949397555760000.00N210
14920220328514050805390505011802386078749820000.00N290
150202203215050519055204975269815914064135090000.00N5-50
151202203145100479052304605229170011434144090000.00N2345
1522022030747554800480045803785661781472585000.00N5-45
1532022022848004545490545358628024119553690000.00N2260
15420220221454045555070447014661446979416015000.00N5-145
155202202144685476049504360230371610730574325000.00N5-45
156202202074730462054304525579930429586998440000.00N295
1572022020346354435466044352614991197409170000.00N2260
15820220124437549655080410012701505783220255000.00N5-645
159202201175020522061004975917205451074001285000.00N5-160
16020220110518053805580512016354688799427700000.00N5-200
161202201035380525059104945402230422311243305000.00N2100
1622021122752805140534049907548983866989165000.00N2140
1632021122051405340541050709279824838006640000.00N5-180
16420211213532056905690531011417756211108780000.00N5-340
16520211206566055005800545017305349745465910000.00N270
166202111295590540057805030210320411448867750000.00N250
167202111225540628063305490288192316631031470000.00N5-820
1682021111563606220695060001356366489277234610000.00N2140
169202111086220554064405500684036141866753710000.00N2680
170202111015540569061405440509606529866975050000.00N5-40
171202110255580553059005440223943212684922150000.00N5-10
172202110185590521059505110348880419686648920000.00N2390
1732021101252004850526046357473283732174085000.00N2340
1742021100548605080508044108938394256541805000.00N5-220
17520210927508053005480486014341687397227880000.00N5-220
1762021092353005450557052603737972013511640000.00N5-170
17720210913547054305790529014986158318909000000.00N250
1782021090654205770583053308556964769160130000.00N5-350
17920210830577058306040556010708776227140070000.00N290
18020210823568054905840536011046526255279950000.00N2200
18120210817548062706460542016172359608434010000.00N5-890
1822021080963706350747062401236379285772199510000.00N5-30
1832021080264006220713057001174371778374172190000.00N2200
184202107266200676069406200291209019156232740000.00N5-510
1852021071967107150775067001183055285489846240000.00N5-440
186202107127150707074906950567055541114258710000.00N2130