Files
KissMeData/005880/min/candle-20231201.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023120118460017872463213202020202020202058500
3202312011845001787246321320202020202020200
4202312011844001787246321320202020202020200
5202312011843001787246321320202020202020200
6202312011842001787246321320202020202020200
7202312011841001787246321320202020202020200
8202312011840001787246321320202020202020200
9202312011839001787246321320202020202020200
10202312011838001787246321320202020202020200
11202312011837001787246321320202020202020200
12202312011836001787246321320202020202020200
13202312011835001787246321320202020202020200
14202312011834001787246321320202020202020200
15202312011833001787246321320202020202020200
16202312011832001787246321320202020202020200
17202312011831001787246321320202020202020200
18202312011830001787246321320202020202020200
19202312011829001787246321320202020202020200
20202312011828001787246321320202020202020200
21202312011827001787246321320202020202020200
22202312011826001787246321320202020202020200
23202312011825001787246321320202020202020200
24202312011824001787246321320202020202020200
25202312011823001787246321320202020202020200
26202312011822001787246321320202020202020200
27202312011821001787246321320202020202020200
28202312011820001787246321320202020202020200
29202312011819001787246321320202020202020200
30202312011818001787246321320202020202020200
31202312011817001787246321320202020202020200
322023120118160017872463213202020202020202058500
33202312011815001787246321320202020202020200
34202312011814001787246321320202020202020200
35202312011813001787246321320202020202020200
36202312011812001787246321320202020202020200
37202312011811001787246321320202020202020200
38202312011810001787246321320202020202020200
39202312011809001787246321320202020202020200
40202312011808001787246321320202020202020200
41202312011807001787246321320202020202020200
42202312011806001787246321320202020202020200
43202312011805001787246321320202020202020200
44202312011804001787246321320202020202020200
45202312011803001787246321320202020202020200
46202312011802001787246321320202020202020200
47202312011801001787246321320202020202020200
48202312011800001787246321320202020202020200
49202312011759001787246321320202020202020200
50202312011758001787246321320202020202020200
51202312011757001787246321320202020202020200
52202312011756001787246321320202020202020200
53202312011755001787246321320202020202020200
54202312011754001787246321320202020202020200
55202312011753001787246321320202020202020200
56202312011752001787246321320202020202020200
57202312011751001787246321320202020202020200
58202312011750001787246321320202020202020200
59202312011749001787246321320202020202020200
60202312011748001787246321320202020202020200
61202312011747001787246321320202020202020200
622023120117460017872463213202020202020202058500
63202312011745001787246321320202020202020200
64202312011744001787246321320202020202020200
65202312011743001787246321320202020202020200
66202312011742001787246321320202020202020200
67202312011741001787246321320202020202020200
68202312011740001787246321320202020202020200
69202312011739001787246321320202020202020200
70202312011738001787246321320202020202020200
71202312011737001787246321320202020202020200
72202312011736001787246321320202020202020200
73202312011735001787246321320202020202020200
74202312011734001787246321320202020202020200
75202312011733001787246321320202020202020200
76202312011732001787246321320202020202020200
77202312011731001787246321320202020202020200
78202312011730001787246321320202020202020200
79202312011729001787246321320202020202020200
80202312011728001787246321320202020202020200
81202312011727001787246321320202020202020200
82202312011726001787246321320202020202020200
83202312011725001787246321320202020202020200
84202312011724001787246321320202020202020200
85202312011723001787246321320202020202020200
86202312011722001787246321320202020202020200
87202312011721001787246321320202020202020200
88202312011720001787246321320202020202020200
89202312011719001787246321320202020202020200
90202312011718001787246321320202020202020200
91202312011717001787246321320202020202020200
922023120117160017872463213202020202020202058500
93202312011715001787246321320202020202020200
94202312011714001787246321320202020202020200
95202312011713001787246321320202020202020200
96202312011712001787246321320202020202020200
97202312011711001787246321320202020202020200
98202312011710001787246321320202020202020200
99202312011709001787246321320202020202020200
100202312011708001787246321320202020202020200
101202312011707001787246321320202020202020200
102202312011706001787246321320202020202020200
103202312011705001787246321320202020202020200
104202312011704001787246321320202020202020200
105202312011703001787246321320202020202020200
106202312011702001787246321320202020202020200
107202312011701001787246321320202020202020200
108202312011700001787246321320202020202020200
109202312011659001787246321320202020202020200
110202312011658001787246321320202020202020200
111202312011657001787246321320202020202020200
112202312011656001787246321320202020202020200
113202312011655001787246321320202020202020200
114202312011654001787246321320202020202020200
115202312011653001787246321320202020202020200
116202312011652001787246321320202020202020200
117202312011651001787246321320202020202020200
118202312011650001787246321320202020202020200
119202312011649001787246321320202020202020200
120202312011648001787246321320202020202020200
121202312011647001787246321320202020202020200
1222023120116460017872463213202020202020202058500
123202312011645001787246321320202020202020200
124202312011644001787246321320202020202020200
125202312011643001787246321320202020202020200
126202312011642001787246321320202020202020200
127202312011641001787246321320202020202020200
128202312011640001787246321320202020202020200
129202312011639001787246321320202020202020200
130202312011638001787246321320202020202020200
131202312011637001787246321320202020202020200
132202312011636001787246321320202020202020200
133202312011635001787246321320202020202020200
134202312011634001787246321320202020202020200
135202312011633001787246321320202020202020200
136202312011632001787246321320202020202020200
137202312011631001787246321320202020202020200
138202312011630001787246321320202020202020200
139202312011629001787246321320202020202020200
140202312011628001787246321320202020202020200
141202312011627001787246321320202020202020200
142202312011626001787246321320202020202020200
143202312011625001787246321320202020202020200
144202312011624001787246321320202020202020200
145202312011623001787246321320202020202020200
146202312011622001787246321320202020202020200
147202312011621001787246321320202020202020200
148202312011620001787246321320202020202020200
149202312011619001787246321320202020202020200
150202312011618001787246321320202020202020200
151202312011617001787246321320202020202020200
1522023120116160017872463213202020202020202058500
153202312011615001787246321320202020202020200
154202312011614001787246321320202020202020200
155202312011613001787246321320202020202020200
156202312011612001787246321320202020202020200
157202312011611001787246321320202020202020200
158202312011610001787246321320202020202020200
159202312011609001787246321320202020202020200
160202312011608001787246321320202020202020200
161202312011607001787246321320202020202020200
162202312011606001787246321320202020202020200
163202312011605001787246321320202020202020200
164202312011604001787246321320202020202020200
165202312011603001787246321320202020202020200
166202312011602001787246321320202020202020200
167202312011601001787246321320202020202020200
168202312011600001787246321320202020202020200
169202312011559001787246321320202020202020200
170202312011558001787246321320202020202020200
171202312011557001787246321320202020202020200
172202312011556001787246321320202020202020200
173202312011555001787246321320202020202020200
174202312011554001787246321320202020202020200
175202312011553001787246321320202020202020200
176202312011552001787246321320202020202020200
177202312011551001787246321320202020202020200
178202312011550001787246321320202020202020200
179202312011549001787246321320202020202020200
180202312011548001787246321320202020202020200
181202312011547001787246321320202020202020200
1822023120115460017872463213202020202020202058500
183202312011545001787246321320202020202020200
184202312011544001787246321320202020202020200
185202312011543001787246321320202020202020200
186202312011542001787246321320202020202020200
187202312011541001787246321320202020202020200
188202312011540001787246321320202020202020200
189202312011539001787246321320202020202020200
190202312011538001787246321320202020202020200
191202312011537001787246321320202020202020200
192202312011536001787246321320202020202020200
193202312011535001787246321320202020202020200
194202312011534001787246321320202020202020200
195202312011533001787246321320202020202020200
196202312011532001787246321320202020202020200
197202312011531001787246321320202020202020200
1982023120115300017872463213202020202020202058500
199202312011529001775429321320152015201520150
200202312011528001775429321320152015201520150
201202312011527001775429321320152015201520150
202202312011526001775429321320152015201520150
203202312011525001775429321320152015201520150
204202312011524001775429321320152015201520150
205202312011523001775429321320152015201520150
206202312011522001775429321320152015201520150
207202312011521001775429321320152015201520150
208202312011520001775429321320152015201520150
2092023120115190017754293213201520152020201014902
2102023120115180017724278423201520152015201026052
211202312011517001767184166320152010201520058544
2122023120115160017654665478201020052010200563086
213202312011515001752786532820102005201020054296
2142023120115140017519241153200520052005200011010
215202312011513001749716757320002000200520004714
216202312011512001748772263820052005200520007513
2172023120115110017472675908200520052005200027125
2182023120115100017418294438200520002005200012281
219202312011509001739368208320002005200520001819
220202312011508001739004322320002005200520001145
2212023120115070017387751563200520052005200039
22220231201150600173876734832005200520052000548
223202312011505001738657574820002000200520003418
224202312011504001737972717320002000200020002096
225202312011503001737553517320002005200520001142
226202312011502001737324781320052000200520002401
227202312011501001736843648320002000200520006366
2282023120115000017355704478200020052005200021439
229202312011459001731282412820052005200520001034
230202312011458001731075161820052000200520001025
2312023120114570017308699893200520052005200039676
232202312011456001722915915820052005201020004589
233202312011455001721997739320102010201020051492
234202312011454001721698375320052010201020054472
235202312011453001720800372320052010201020053080
23620231201145200172018185782005201020102005206
2372023120114510017201405468201020102015201010850
238202312011450001717959355320052005201020051789
23920231201144900171760030232010201520152010552
240202312011448001717489202320102005201020055210
2412023120114470017164423348201020052010200011681
24220231201144600171409956382010201020102010388
2432023120114450017140215758201020052010200020123
244202312011444001709983870320052005200520052580
245202312011443001709466580320052005200520005645
246202312011442001708334877320002005200520007667
24720231201144100170679893532000200520052000381
248202312011440001706722547320052000200520006299
24920231201143900170546258882005200520052005838
2502023120114380017052945698200520002005200010202
25120231201143700170325401832005201020102005563
252202312011436001703140986320102005201020003729
253202312011435001702392925320052005201020055779
2542023120114340017012340908200020052005200012542
255202312011433001698725439820052010201020056407
256202312011432001697439918320052005201020052308
25720231201143100169697659032010200520102005771
258202312011430001696821829820052005201020059819
259202312011429001694849628820052005200520051720
260202312011428001694504768820052005201020053938
26120231201142700169371489232005201020102005763
262202312011426001693561620320102010202020052710
263202312011425001693016541820152015201520102919
2642023120114240016924284883201520152020201022390
2652023120114230016879228108202020152020201016203
2662023120114220016846577823202020252030201513705
2672023120114210016818907923202020302030202010594
2682023120114200016797427388202520352035202510122
2692023120114190016776880598203520302035203033948
27020231201141800167079239532030202020302015156764
2712023120114170016390091588202020152020201516314
2722023120114160016357139178201520202020201520756
2732023120114150016315227688202020152020201518650
2742023120114140016277585308202020202020201520126
2752023120114130016236966318201520152020200022019
2762023120114120016192613373201520202020201520024
2772023120114110016152238018202020102020201029121
2782023120114100016093494158201520152020201529155
2792023120114090016034741913201520152015200514208
2802023120114080016006172628201520152015200520844
2812023120114070015964252738201520152020201517723
2822023120114060015928504203202020102020201020394
2832023120114050015887415838201520152015201010571
2842023120114040015866125583201520152015201011164
2852023120114030015843630128201520102015201023317
2862023120114020015796730548201020102010200515181
2872023120114010015766237313201020052010200526378
2882023120114000015713275543200520102010200523466
2892023120113590015666158763201020052010200510644
2902023120113580015644786163200520102010200513674
2912023120113570015617328123201020052010200514860
2922023120113560015587501053200519992005199745511
2932023120113550015496526681199820052005199826206
2942023120113540015444091497200019972005199772670
2952023120113530015298753696199819961998199527985
2962023120113520015242897371199619911996199142420
2972023120113510015158352478199119831991198322528
298202312011350001511354461119831981198319803302
299202312011349001510700382819811983198319811941
3002023120113480015103155739198319831983198115026
301202312011347001507338800519821984198419812680
302202312011346001506807607119831984198519831023
303202312011345001506604656419851987198719858749
30420231201134400150486787721987198819881987938
305202312011343001504681416919881988198919854886
306202312011342001503710050919881989198919881677
307202312011341001503376615819891989198919892629
308202312011340001502853707719881988198919851406
30920231201133900150257425431988198919891988835
310202312011338001502408172919891988198919883060
311202312011337001501799786519881987198819853975
31220231201133600150101052411988198819881988646
313202312011335001500882099319881985198819856166
3142023120113340014996580592198519871989198512276
315202312011333001497217300119871990199019872139
316202312011332001496791803519891990199019891282
317202312011331001496536789619891988198919873269
318202312011330001495886852819891990199019889750
319202312011329001493947531319901990199019891499
320202312011328001493649259119901990199019893282
321202312011327001492996145819901989199019884056
322202312011326001492189377419881989198919881091
323202312011325001491972434919871991199119875169
324202312011324001490944087419911990199219892840
3252023120113230014903786966199019881991198810371
3262023120113220014883157126198719821987198029449
327202312011321001482473320919821983198319821357
3282023120113200014822042439198319851985198310337
32920231201131900148015268051985198519851984783
330202312011318001479997255119851985198619853350
331202312011317001479332270019851985198719847213
33220231201131600147790032531985198619861985884
333202312011315001477724822919871986198719861391
33420231201131400147744843921988198819881988479
3352023120113130014773532140198719881988198518015
3362023120113120014737766174198519871988198512802
337202312011311001471234273819871987198719861592
3382023120113100014709180806198519881988198511692
339202312011309001468595979819881990199019854617
3402023120113080014676775346199019911991199054088
3412023120113070014569131499199119931993199125881
3422023120113060014517600539199219941994199114617
3432023120113050014488476852199419871994198711971
344202312011304001446464462819861979198719796185
345202312011303001445237963019791981198119777174
34620231201130200144381882321981198119811980851
347202312011301001443650240219821982198319822269
34820231201130000144320036731983198219831982582
34920231201125900144308497341980198319831980385
350202312011258001443008660219841972198419729275
35120231201125700144117536271972197319731970512
352202312011256001441074393019721968197219681308
35320231201125500144081668371969197119711969433
354202312011254001440731425819711972197219673160
3552023120112530014401088966196719711972196615139
356202312011252001437130768219711970197119704834
35720231201125100143617845821969196919701969937
35820231201125000143599390041970196919701969609
359202312011249001435873955419691971197219692817
360202312011248001435318974119711972197319711988
361202312011247001434926974819731973197319722319
362202312011246001434469450919741973197619732629
36320231201124500143395055491973197319731973487
364202312011244001433854469819691974197419697538
3652023120112430014323692077197519691975196914384
366202312011242001429533056219691967197019676180
367202312011241001428316008219671969197019676022
368202312011240001427131105219691969197019681891
369202312011239001426758796319711968197119681527
370202312011238001426458119219681968197119672597
3712023120112370014259468360196819701970196512764
3722023120112360014234346794197019731973197010946
373202312011235001421277716719731973197319724203
374202312011234001420448684219731974197419732404
375202312011233001419974299019751975197619752640
37620231201123200141945284531974197319741973533
377202312011231001419347672619741974197519733118
37820231201123000141873237531973197519751973834
379202312011229001418567674019741974197519741194
380202312011228001418331977319761974197619741165
381202312011227001418101944919741976197619731435
38220231201122600141781842541977197019781970926
383202312011225001417635650619711969197119687195
3842023120112240014162191144196919711971196928455
385202312011223001410613458119711971197219702907
3862023120112220014100405616197119731973197141526
387202312011221001401852396319741979197919749218
388202312011220001400031432619771979197919771014
389202312011219001399830819219791980198219792688
390202312011218001399298497119801979198019792250
391202312011217001398853082119791975197919759577
392202312011216001396958357119791977197919759078
39320231201121500139516483491977198019811977984
394202312011214001394970076919801983198319803827
39520231201121300139421210091982198119831981171
3962023120112120013941782018198319761984197621715
397202312011211001389872895519801977198019762920
398202312011210001389295264019771976197719761659
399202312011209001388967387519771977197719751600
400202312011208001388651248319761975197719751720
401202312011207001388311493419741973197519733565
402202312011206001387607816019741973197519735075
4032023120112050013866063096197419721974197122404
4042023120112040013821879509197219751975197221870
4052023120112030013778727578197419741975197313574
406202312011202001375193838919731976197619734415
4072023120112010013743224573197619761976197229128
408202312011200001368572522719761976197819756134
4092023120111590013673597377197819781978197518258
410202312011158001363749994919781978197819778249
411202312011157001362118632919781977197919752778
412202312011156001361569516019771977197719762203
413202312011155001361134144319771977197919773717
4142023120111540013603992818197919751979197313119
415202312011153001357806592519751971197719715284
41620231201115200135676456981972198119811971132825
417202312011151001330519353019801982198219803833
418202312011150001329760194119831980198319802651
4192023120111490013292350322198219801982197911398
4202023120111480013269790234198219821984197945353
4212023120111470013179980062198319861986198215203
422202312011146001314982398219861984198619845154
423202312011145001313959480319841986198619844420
424202312011144001313082093519861991199119863861
425202312011143001312314734019901992199219904800
426202312011142001311359489219921992199419917904
427202312011141001309784701519921987199419878152
428202312011140001308162224919871987199019868756
429202312011139001306422697119871995199519862829
430202312011138001305860627519871995199619878571
4312023120111370013041526936199519871999198733820
4322023120111360012973998026199519901995198732224
433202312011135001290979983619901989199019862645
434202312011134001290454244319891985198919849841
435202312011133001288499828919861984198619834456
436202312011132001287616080419831984198419833765
4372023120111310012868693502198519861986198340257
438202312011130001278881320519871987198719853659
439202312011129001278154527219871987198819867887
44020231201112800127658791541988198719891987626
4412023120111270012764634766198819871989198626874
4422023120111260012711212578198719881988198613764
443202312011125001268387434019881989199019881738
4442023120111240012680418940198919871990198724921
445202312011123001263087390019871988198819864711
4462023120111220012621517414198819871988198616854
447202312011121001258804407419861987198819866029
4482023120111200012576065745198719891990198733148
449202312011119001251014756619901989199219894049
4502023120111180012502089422199219911996198915357
451202312011117001247150188119921993199319901330
452202312011116001246885172319951994199519883381
4532023120111150012462115971199419881994198510603
4542023120111140012441012319198819861993198517656
4552023120111130012405931754199119881991198622124
456202312011112001236193469019881987198819862603
4572023120111110012356763561198619881988198624047
4582023120111100012308992635199019901990198641209
459202312011109001222706543119911990199319908443
460202312011108001221025443819901994199419908045
4612023120111070012194229889199419961997199410921
462202312011106001217243688819971999199919964357
463202312011105001216373651419991996200019965210
4642023120111040012153336210199619962000199620417
465202312011103001211254872619981997199819962721
466202312011102001210711557819961999199919969145
467202312011101001208885188919991999200019991080
468202312011100001208669260719992000200019982753
4692023120110590012081190090200020002000199914256
470202312011058001205267905020002005200520001110
471202312011057001205045664020052010201020001984
472202312011056001204647643520102005201020054435
473202312011055001203758236520052010201020057023
4742023120110540012023495985201020102010200514538
475202312011053001199427960520052005201020052692
476202312011052001198887345020052005201020052280
4772023120110510011984293870200520052010200514467
478202312011050001195523714020052000200520004682
4792023120110490011945868070200520102010200511207
4802023120110480011923395545201020102010200513413
481202312011047001189644541520102010201020053406
4822023120110460011889599955201020052010200017594
483202312011045001185432235020002005200520009396
484202312011044001183551097520002000200520007961
4852023120110430011819584600200519992005199524675
486202312011042001177024603219992005200519996227
48720231201104100117577920832000200020052000962
488202312011040001175586635320001999200519991413
489202312011039001175303855319992000200519994220
4902023120110380011744597235200020002005199244997
4912023120110370011654789298201020152015200019454
4922023120110360011615734378201520252030201028124
4932023120110350011558909533202520252030202065020
4942023120110340011427260978202020202025201532617
4952023120110330011361366223202020202025201540326
4962023120110320011279870588202020202025201551679
4972023120110310011175446708201020102020200580296
498202312011030001101364999820102000201020008974
499202312011029001099565591320002000200520006763
5002023120110280010982107753200520002010199820069
5012023120110270010941894776200019942005199365408
5022023120110260010811236221199319931994199211448
503202312011025001078841757819931994199419914314
5042023120110240010779818239199419931997199225454
505202312011023001072903281619941993199419924803
506202312011022001071945940719931993199319912295
5072023120110210010714889047199319861993198619897
50820231201102000106753007841986198819881986612
509202312011019001067408535019861982198819822137
510202312011018001066984438719821984198619817019
5112023120110170010655929623198319831986198315826
512202312011016001062452970519831985198519833424
513202312011015001061773643319861986198619844098
514202312011014001060959934419861984198719797916
515202312011013001059388264419841980198519794455
5162023120110120010585057327198019841985198040872
5172023120110110010504118147198219851985198138203
518202312011010001042839231719841985198519822555
5192023120110090010423324229198619801986198017475
520202312011008001038865898619821978198219769198
5212023120110070010370455699197819761982197419168
52220231201100600103325851541976198419861976100799
5232023120110050010132874586198419881991198434957
5242023120110040010063445530198819951995198822483
525202312011003001001868576519961996199819933130
526202312011002001001244361719971993199719926834
52720231201100100999882448419931997199819925609
528202312011000009987632359199820052005199230744
52920231201095900992617250020002000201020003908
530202312010958009918352995200020152015200054907
531202312010957009808100210201520002015200014564
53220231201095600977882718520051998200519982913
53320231201095500977299699820002005200520009827
53420231201095400975334197820052000200519969921
535202312010953009733498316200020052005199713547
536202312010952009706405108200520202025200515742
537202312010951009674648753202020052020200536763
53820231201095000960051917820102015201520009497
539202312010949009581442383201520152020201030207
540202312010948009520514593201020052010199940535
541202312010947009439217103200019882000198731976
542202312010946009375479824198520052005198541450
543202312010945009292855396200520002005199716389
544202312010944009260067702200520002005199718763
545202312010943009222544649200520052005200013511
546202312010942009195500534200519972005199568128
54720231201094100905942452019971997199819965166
548202312010940009049107029199719972000199622898
549202312010939009003359214199719811999198078696
550202312010938008846851411198519881988197966510
551202312010937008715004231198919951995198768304
552202312010936008579095488199319992005199370653
553202312010935008438146776200020052005199769626
554202312010934008298977168200520002005200018385
55520231201093300826220288820002005201020009547
556202312010932008243089893201020002010200020580
557202312010931008201806413200020052010200017657
558202312010930008166434908200520102015199890797
559202312010929007984496643201020102015200531339
5602023120109280079215327982010202020202000204385
561202312010927007511340908202520252030202032727
562202312010926007445164188202520352040202079144
563202312010925007284498948203520402040203064381
5642023120109240071533104232040203020402020122584
565202312010923006904016948202520302035202566171
5662023120109220067697422332030201020352005153760
567202312010921006457985768201020052015200537402
568202312010920006382777898200520102010200528758
5692023120109190063250700832005202020252005138640
570202312010918006045347213201520252030201583521
5712023120109170058764675532030200520302005258170
5722023120109160053544712432015199920151997105071
573202312010915005143467678199720002005199765166
574202312010914005013146372200520052010200033287
575202312010913004946422977200520102010200054522
576202312010912004836997437201020152020200091304
577202312010911004653249057201520052020200046896
5782023120109100045588262422010200520151997132755
5792023120109090042927956022000201520251996228634
580202312010908003833147101201520102020200594995
5812023120109070036419113162010200520152005103310
5822023120109060034342579712005200520101997100074
5832023120109050032337028772010200520101990226036
5842023120109040027818618932000200520152000195678
5852023120109030023893317882005201020101999180951
5862023120109020020265273652005199720101988371973
5872023120109010012839943791997198319981980211613
588202312010900008633910791983198019901975435490