Files
KissMeData/012210/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250327214521452145214536435000.00N30
320250326214520552565204038157850740000.00N5-245
420250325239026352635239050126735000.00N290
52025032423002390239023005351275005000.00N2100
620250321220025102510220024710000.00N5-10
720250320221022202220196914772996264000.00N2242
8202503191968217021701957223483227000.00N277
9202503181891252025201891713866000.00N5-309
1020250317220022002200220000000.00N3-100
112025031423002510251019201124370000.00N2110
12202503132190218523702185442983345000.00N5-380
132025031225702295257019614193249000.00N2275
1420250311229527802780226510702436325000.00N5-365
15202503102660268526852285332769410000.00N5-25
162025030726852750275026852774105000.00N2280
1720250306240526002600195211472957622000.00N2135
18202503052270239523951888371711175000.00N255
1920250304221522152215221500000.00N3-30
20202502282245257025701933281630368000.00N30
212025022722452245224522451738165000.00N5-45
2220250226229022902290229000000.00N30
2320250225229022902290229000000.00N30
2420250224229022902290229000000.00N30
2520250221229022902290229000000.00N30
2620250220229022902290229000000.00N30
2720250219229022902290229000000.00N30
2820250218229022902290229000000.00N30
2920250217229022902290229000000.00N30
3020250214229022902290229000000.00N30
3120250213229022902290229000000.00N30
3220250212229022902290229000000.00N30
3320250211229022902290229000000.00N30
3420250210229022902290229000000.00N30
3520250207229022902290229000000.00N30
3620250206229022902290229000000.00N30
3720250205229022902290229000000.00N30
3820250204229022902290229000000.00N30
3920250203229022902290229000000.00N30
4020250131229022902290229000000.00N30
4120250124229022902290229000000.00N30
4220250123229022902290229000000.00N30
4320250122229022902290229000000.00N30
4420250121229024202420229049290000.00N2180
45202501202110183221101832101185310000.00N5-15
46202501172125196121351961157308215000.00N2164
4720250116196119512090195050029787250000.00N5-224
48202501152185264026401990404806365000.00N5-130
49202501142315199923901832410842071000.00N2170
50202501132145172122651721187339183000.00N2157
5120250110198819452000194514022727075000.00N5-297
522025010922852335233522852557475000.00N2250
5320250108203520502050203536120000.00N2215
54202501071820206520651820278573070000.00N5-305
5520250106212522402240212524365000.00N2129
562025010319961860208018602444996000.00N5-189
5720250102218522252225172148316000.00N2190
582024123019952015201518003872594000.00N5-40
5920241227203522002200203536270000.00N267
6020241226196817952180178520973749535000.00N5-127
612024122420952235223520952552775000.00N2122
622024122319731988198819731121764000.00N240
632024122019331960196015172955992000.00N2227
642024121917062265226517061427186000.00N5-273
6520241218197922502250197987183720000.00N24
66202412171975198719871975320633240000.00N5-12
67202412161987219521951703166293432000.00N23
68202412131984226022601984612244000.00N29
6920241212197518391980183981152545000.00N2136
702024121118391890189018392240968000.00N2155
7120241210168419471947168411042116572000.00N5-18
7220241209170222052205170223907000.00N5-285
732024120619872090209016671325714000.00N2110
742024120518771925192516886621126848000.00N2196
75202412041681213021401681633713281658000.00N5-197
76202412031878199919991750491881522000.00N298
7720241202178018982095161646227701544000.00N5-118
7820241129189819931993166549828310698000.00N5-8
79202411281906238023951845583310831174000.00N5-264
802024112721702425242521701226325000.00N220
81202411262150193121501930515510153501000.00N5-115
82202411252265243524352265255578985000.00N2120
832024112221452240224021452145140000.00N2184
84202411211961171020101710116210782000.00N2189
8520241120177223452345176040407195610000.00N5-283
8620241119205525302530190047519159463000.00N5-175
872024111822302395239522301124695000.00N275
8820241115215522102210215524365000.00N2201
8920241114195418111990181114842733715000.00N2141
9020241113181320952095172136046372783000.00N5-207
9120241112202021952195190022664398945000.00N231
9220241111198922902290192548979584885000.00N5-91
932024110820802010230019801794736371875000.00N5-235
9420241107231523152315231524630000.00N5-10
9520241106232523302995232536108473770000.00N4-410
962024110527352880288027352569100000.00N2110
9720241104262525102800216543111975000.00N2115
9820241101251033003300251075189040000.00N4-440
9920241031295031403140295042124100000.00N2170
10020241030278027202875272091253080000.00N260
1012024102927202835283527202157235000.00N2150
1022024102825702575257525703282250000.00N2195
10320241025237524002400237560142750000.00N2125
10420241024225022502250225012250000.00N2195
10520241023205524502450202037437995875000.00N5-190
106202410222245250025002050233488050000.00N30
1072024102122452030225020306941426390000.00N2215
1082024101820302490249020201941930000.00N5-170
109202410172200220022002195211464150000.00N2239
11020241016196124502450196124225793061000.00N5-244
11120241015220529002900220510202292295000.00N4-385
11220241014259023302600233058148680000.00N2260
113202410112330239523952100378819850000.00N2100
114202410102230234523452230412927785000.00N2145
115202410082085208023701851848817230341000.00N30
116202410072085248524852085154378690000.00N5-295
11720241004238023952395238084200180000.00N2120
11820241002226023002300220032577316550000.00N5-40
11920240930230020752400204040568474750000.00N5-100
120202409272400255025502400306734550000.00N2155
12120240926224526002600224525106231875000.00N5-185
12220240925243029802980229031497565540000.00N5-260
12320240924269033953395253534419158035000.00N5-290
12420240923298030003340260016954524600000.00N5-20
12520240920300030003000300013000000.00N30
12620240919300031003300265013634112450000.00N5-100
127202409133100300031003000198613500000.00N2220
128202409122880378037802880241694980000.00N4-505
12920240911338533853385338500000.00N3-35
1302024091034203420342034201137620000.00N2320
131202409093100325032503100120375000000.00N2220
13220240906288028802880288012880000.00N2330
1332024090525502635264020759292247320000.00N2195
13420240904235531003100234011993138190000.00N5-365
135202409032720292029202635365410007110000.00N5-380
13620240902310026553475265027427551575000.00N30
13720240830310031003100310000000.00N3-200
13820240829330034253425275015544311825000.00N2100
139202408283200325032503160273877700000.00N2260
1402024082729402850294028504161187040000.00N280
1412024082628602850316025008882359960000.00N5-40
1422024082329002900299024703921010410000.00N30
143202408222900284029802835169489095000.00N260
144202408212840279028402790205573035000.00N245
1452024082027952800280025001435595000.00N2360
14620240819243523402435200521634757730000.00N290
14720240816234521902345214024595274745000.00N2160
14820240814218521852185218512185000.00N235
149202408132150190021701900115222450000.00N5-25
150202408122175218021802000313628325000.00N275
15120240809210020452190204523024834235000.00N5-295
152202408082395249524952300614375000.00N2220
153202408072175220022002010568611687325000.00N210
15420240806216521652165216500000.00N3-35
15520240805220022202220191010332070450000.00N250
15620240802215021502150215012012582150000.00N30
15720240801215021702170201510042178505000.00N5-20
1582024073121702195219521706521430140000.00N5-25
1592024073021952195219521951124145000.00N30
16020240729219522002200210019704197550000.00N5-5
16120240726220021002220210020114224400000.00N5-20
1622024072522202480248020107471670570000.00N250
16320240724217021702170217000000.00N30
16420240723217021702170217022064787020000.00N5-5
16520240722217521652175216513482931750000.00N5-5
16620240719218021852185200531606540550000.00N5-15
16720240718219521002275210020934415185000.00N5-40
16820240717223522352240210066147560000.00N5-10
169202407162245224522452015340698900000.00N245
17020240715220022202220220031907022000000.00N30
1712024071222002200220022001022000000.00N30
17220240711220022002200220000000.00N3-30
1732024071022302030223020307021562610000.00N5-5
174202407092235222022352220601013342350000.00N215
175202407082220221022202210103228635000.00N230
17620240705219021902190219000000.00N3-5
17720240704219520902195203011522413300000.00N245
178202407032150220522051932352687148000.00N5-60
179202407022210190122101901220442210000.00N5-5
18020240701221522152215221500000.00N3-30
18120240628224522452245224500000.00N3-35
182202406272280193222801932394890196000.00N210
18320240626227022702270227000000.00N3-25
18420240625229522952300229567154085000.00N5-5
1852024062423002130244019038581887446000.00N2170
186202406212130215021501911420862025000.00N5-20
187202406202150209521501902322676783000.00N215
188202406192135214021401901367728651000.00N5-5
18920240618214021402140214000000.00N3-10
1902024061721502150215021501225800000.00N30
19120240614215020952150208015003152510000.00N30
192202406132150214021501851166352455000.00N30
19320240612215021502150215000000.00N3-25
1942024061121752175217521751634800000.00N5-10
195202406102185217022002050109233125000.00N215
196202406072170215021702150101217170000.00N30
197202406052170217021702100242515770000.00N5-5
198202406042175217522002175259564575000.00N5-35
199202406032210226022602175103229395000.00N5-70
2002024053122802280228022801022800000.00N2105
20120240530217521752175217500000.00N3-5
20220240529218021752185210023865121520000.00N210
203202405282170201521802010274586590000.00N5-30
204202405272200212522502125407895125000.00N270
2052024052421302130213021301838340000.00N210
20620240523212020902120209022444691040000.00N225
207202405222095209520952095299626405000.00N5-5
2082024052121002200220020001011920527280000.00N30
20920240520210020002100200017753550200000.00N2100
2102024051720001980200019805241039605000.00N220
211202405161980190019801900402767790000.00N30
2122024051419802000200018159591892425000.00N290
213202405131890193019301770601111338910000.00N5-40
214202405101930193819391750846715483762000.00N5-20
215202405091950170119501700611210849244000.00N30
21620240508195019501950195011950000.00N2180
2172024050717701770177017704070800000.00N5-10
218202405031780179017901780216385480000.00N5-10
2192024050217901890189017902952910000.00N210
220202404301780189018901650563940810000.00N280
22120240429170019391939148236536241402000.00N5-19
222202404261719183918391451225342150000.00N261
223202404251658165719881657341580483000.00N5-291
22420240424194916701961167022603819210000.00N5-11
2252024042319601969196916857601300280000.00N5-9
22620240422196919691969196911969000.00N2169
22720240419180017991800179958997000.00N250
22820240418175018371837157538766302132000.00N5-97
22920240417184718471847184711847000.00N2183
23020240416166416651665155018872946555000.00N5-1
231202404151665151917181519911213955471000.00N2145
232202404121520155015501500246373300000.00N270
2332024041114501450145014502029000000.00N21
23420240409144912611449126115382158527000.00N249
2352024040814001313145013051310217857858000.00N5-86
236202404051486130114861300201261501000.00N236
237202404041450145514551449240348005000.00N5-16
238202404031466148014801321227307242000.00N5-38
2392024040215041500150415007001052400000.00N5-45
24020240401154914701549140027574027420000.00N30
24120240329154915491549154911549000.00N2110
2422024032814391439143914391014390000.00N5-3
2432024032714421403144214038011123842000.00N5-3
24420240326144513001450130012531721030000.00N5-4
245202403251449131114491311511672059000.00N5-1
2462024032214501408145014088011127850000.00N30
2472024032114501394145013948481190544000.00N256
248202403201394130113941300101131399000.00N294
24920240319130013801380130019242510500000.00N5-100
250202403181400158815881400101141588000.00N25
25120240315139515501550139512291847975000.00N216
25220240314137913951395120012261515380000.00N5-18
253202403131397139913991397210293390000.00N28
254202403121389139013901389169234751000.00N30
255202403111389137313901373637879319000.00N216
256202403081373137313731373100137300000.00N5-1
2572024030713741373137413736082386000.00N224
2582024030613501350135013501013500000.00N22
2592024030513481350138913001309217340832000.00N5-69
2602024030414171419141911316781532000.00N290
2612024022913271306132713068011046127000.00N5-18
262202402281345133013451330180240592000.00N214
263202402271331139713971293475617188000.00N2100
2642024022612311339133912318501132750000.00N5-148
265202402231379139513951202271362762000.00N5-1
26620240222138013971397122037464981015000.00N5-18
2672024022113981399139913984055930000.00N239
268202402201359135913591359100135900000.00N30
269202402191359120013601200142170719000.00N240
270202402161319120014001200210270088000.00N230
27120240215128911371300113021062505217000.00N5-31
2722024021413201322132213207901042820000.00N2169
27320240213115113501350115113051632351000.00N5-147
274202402081298142014201136602717010000.00N5-2
27520240207130014781478130076269915580000.00N25
276202402061295130013001295208270365000.00N215
27720240205128012711370126019582500464000.00N211
27820240202126912701400126919232500727000.00N5-1
279202402011270129012991270236304894000.00N5-28
280202401311298135013501150297363564000.00N5-32
281202401301330135013501148258320487000.00N5-20
28220240129135011891400118913641671889000.00N5-48
283202401261398145014501106452504422000.00N2115
28420240125128311291285112830053393712000.00N2154
28520240124112911991199105074627896025000.00N5-53
286202401231182980120098062756303593000.00N288
287202401221094979109497511771153261000.00N2115
28820240119979943100093051214783986000.00N236
289202401189439439439432826404000.00N5-2
2902024011794595095090018121683779000.00N5-55
29120240116100092510299001111810109949000.00N275
2922024011592594294292127682567834000.00N5-39
293202401129641099109988047914223396000.00N5-5
2942024011196994311059431732416513833000.00N5-140
2952024011011091128112886933106000.00N2109
29620240109100010001000100011000000.00N251
29720240108949112611268801440712682559000.00N5-40
29820240105989109910999891212041000.00N210
29920240104979989989880371334496000.00N5-41
3002024010310201050105087110289170000.00N271
301202401029499889888651615296000.00N5-41
302202312289901089108985250084507836000.00N241
30320231227949980980949606590802000.00N5-36
3042023122698599999988047204210951000.00N2105
305202312228808419308411865615966010000.00N5-55
30620231221935125612569351106810378716000.00N4-165
307202312201100125012509351313423000.00N21
30820231219109910991099109911099000.00N2133
3092023121896699099085279646854470000.00N276
3102023121589090010008801301012904060000.00N5-140
311202312141030106010609402222060000.00N286
31220231213944944944924133123764000.00N30
31320231212944944944944214202016000.00N5-6
314202312119509509508402444521114192000.00N5-30
315202312089809899908918583010000.00N5-10
3162023120799093999089530912904133000.00N251
31720231206939850100083039213259375000.00N5-6
3182023120594596096090040243803175000.00N5-15
3192023120496098098089011301008300000.00N5-20
320202312019809909909508985810000.00N5-10
321202311309901045104599022035000.00N30
322202311299909209909201110190000.00N270
323202311289209899899203432480000.00N210
3242023112791092092081630792770102000.00N5-10
3252023112492094994992053394927958000.00N5-53
3262023112397387399985097828499513000.00N5-27
3272023112210001135113597023472377948000.00N5-139
328202311211139114711478653128071000.00N2140
329202311209991147114799933293000.00N30
33020231117999114611469992121284000.00N30
33120231116999114711479993738465000.00N30
332202311159999999999993534965000.00N5-1
3332023111410001271127110001516071000.00N5-107
334202311131107990113399011861196155000.00N2117
3352023111099090099090015131362440000.00N290
336202311099009009009003027000000.00N5-50
337202311089509509509501950000.00N270
3382023110788099999985067595796990000.00N5-119
339202311069999959999959190549000.00N24
3402023110399510001000995631629535000.00N5-5
34120231102100010001000100020022002000000.00N30
34220231101100011491149100022149000.00N30
343202310311000934100093428632679280000.00N5-98
344202310301098900112985035553078637000.00N2108
34520231027990990100084532262817510000.00N30
34620231026990998998990141140498000.00N5-10
34720231025100010001000999731730503000.00N30
348202310241000115011501000946946150000.00N30
349202310231000114911491000116116149000.00N30
350202310201000100010001000571571000000.00N5-90
35120231019109010001090100010011001090000.00N30
352202310181090109010901090112122080000.00N5-10
35320231017110010501200105020912253558000.00N5-100
354202310161200129512951033615737687000.00N30
35520231013120012001200103013381432552000.00N30
3562023101212001200120012001113200000.00N5-20
35720231011122012201220122056100000.00N5-9
358202310101229125012501150560664959000.00N5-21
359202310061250128012801103122138130000.00N5-40
360202310051290113113001130582658190000.00N5-10
361202310041300130013001300233302900000.00N5-60
362202309271360139913991250777988796000.00N5-87
36320230926144715881588144794137518000.00N5-141
364202309251588169216921265592749730000.00N2100
365202309221488132614951326731971141000.00N5-71
36620230921155913181755131852146882051000.00N29
36720230920155011481550114812011379150000.00N2200
368202309191350135013501350181244350000.00N5-50
36920230918140012611400125810011260003000.00N5-80
37020230915148012651480126522745000.00N5-3
37120230914148314831483148311483000.00N283
3722023091314001269155012687871029590000.00N5-90
373202309121490159015901400488722134000.00N2100
374202309111390139013901390160222400000.00N30
375202309081390139013901390105145950000.00N5-10
37620230907140014001400140034200000.00N5-100
377202309061500125116001251202253638000.00N2101
37820230905139913991399122483101942000.00N30
37920230904139913511400134813241799456000.00N5-186
38020230901158515231585152323108000.00N262
381202308311523148015231480101149523000.00N5-1
3822023083015241524152415247001066800000.00N5-45
383202308291569126815691268201255169000.00N279
384202308281490145714901457811689000.00N233
385202308251457145714571457300437100000.00N5-43
386202308241500140015001280401513920000.00N30
38720230823150015001500150000000.00N30
38820230822150015001500150000000.00N30
38920230821150015001500150000000.00N30
39020230818150015001500150000000.00N30
3912023081715001500150015004872000000.00N30
39220230816150015001500150011500000.00N5-30
3932023081415301530153015294264224000.00N30
3942023081115301540154015306551003940000.00N230
39520230810150015001500150000000.00N31
39620230809149915891589149923088000.00N5-92
397202308081591135715941357110151613000.00N5-3
39820230807159415961596159446382000.00N5-3
39920230804159716091609137080122471000.00N5-13
4002023080316101610161016107001127000000.00N5-48
40120230802165816701670142480124864000.00N5-12
4022023080116701920192014387921503725000.00N5-19
40320230731168919251925142580128013000.00N215
4042023072816741930193014354675186000.00N5-14
405202307271688194319431650421710865000.00N5-2
40620230726169019391939169035428000.00N30
4072023072516901895189516902135695000.00N240
408202307241650171517151650401661715000.00N2150
4092023072115001775177515001321825000.00N5-182
41020230720168217801780136557879000.00N282
411202307191600187518751600503805161000.00N5-31
41220230718163113941637139310511610373000.00N5-7
4132023071716381638163914369601470656000.00N5-51
41420230714168917441744148414152297012000.00N5-56
415202307131745177017701507185303960000.00N5-25
416202307121770182218221478430756490000.00N235
4172023071117351742174216001931169000.00N5-10
4182023071017451750175017452340143000.00N5-25
419202307071770186018601770113200100000.00N2131
4202023070616391679167916392134499000.00N2179
421202307051460168316831460206301202000.00N5-223
422202307041683170017001390504704054000.00N248
42320230703163516401640142811171601900000.00N5-44
42420230630167916801680167923359000.00N5-68
42520230629174717471747174711747000.00N2215
4262023062815321533153315321116862000.00N5-1
427202306271533180018001335666904032000.00N5-36
428202306261569138515691385193268375000.00N5-39
42920230623160817171717160823325000.00N2108
43020230622150015051505150023005000.00N2190
431202306211310123413101234101124710000.00N30
432202306201310131013101310201263310000.00N30
433202306191310142914291305678913904000.00N5-119
43420230616142913011429130122730000.00N5-10
4352023061514391836183614397551092623000.00N5-158
436202306141597160016001463658966712000.00N257
437202306131540172017201425112162228000.00N240
4382023061215001713171315001218263000.00N210
43920230609149015241524140010051507404000.00N253
4402023060814371505150514377111044216000.00N5-182
44120230607161916191619161911619000.00N2209
44220230605141014141414109518061988022000.00N2124
44320230602128613011511128448226208964000.00N5-224
44420230601151014521708145219603051999000.00N5-198
445202305311708148617281479576854932000.00N5-31
44620230530173917501750159614792362924000.00N5-137
4472023052618761920192014307051010453000.00N2199
448202305251677167816791511390640728000.00N5-2
449202305241679168016801428481713120000.00N5-1
45020230523168016501700164955139091499000.00N5-260
45120230522194019402265194011552246193000.00N4-340
452202305192280229022901945312607620000.00N5-5
4532023051822852475249019007321412915000.00N250
45420230517223524652465211012602712365000.00N5-245
4552023051624802500250021259902249255000.00N5-20