Files
KissMeData/464680/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503271986198619861984535310621903000.00N21
320250326198519881988198412602501762000.00N22
42025032519831990199019811256924918107000.00N23
520250324198019931994197955892110769142000.00N5-3
620250321198319861994198293176184893149000.00N5-2
72025032019851994199419854397087368803000.00N5-2
820250319198719951995198690409179714196000.00N5-2
9202503181989198719891986107174212958099000.00N22
1020250317198719901990198593331185442253000.00N5-3
1120250314199019931993198152508104399153000.00N5-2
12202503131992199519981991916018249767000.00N5-8
132025031220001992200019922259945137059000.00N23
142025031119971993199719851472029265185000.00N24
1520250310199319941998199230166020364000.00N5-6
16202503071999199820001982792315824409000.00N21
17202503061998199719981994816916311304000.00N24
1820250305199419961996199420474082144000.00N5-2
1920250304199619961997199522624516381000.00N24
202025022819921995199719914157882859702000.00N5-4
212025022719961999199919864559190947488000.00N5-3
2220250226199919902010199060291120435720000.00N24
232025022519951986200019853160963008611000.00N27
242025022419881988199119862399747740537000.00N5-3
252025022119911981199319811274625359700000.00N210
262025022019811981198619812496649502928000.00N26
272025021919751981198419752854156581007000.00N5-5
2820250218198019811981197822764503416000.00N22
2920250217197819781981197834206768823000.00N21
302025021419771973197919731524930150760000.00N24
312025021319731973197819692964358470261000.00N30
32202502121973197019731969720114191195000.00N30
33202502111973197019741965886917473264000.00N25
342025021019681966197219622453948274521000.00N22
35202502071966196419701957992319490373000.00N21
362025020619651954196719542002239263745000.00N25
372025020519601951196019511611631529229000.00N25
382025020419551951195619502098840988884000.00N24
392025020319511952195519494669491158939000.00N5-1
40202501311952195419541948823116073226000.00N27
412025012419451945194919401900536917928000.00N5-4
42202501231949194419531940658712844455000.00N5-2
432025012219511959195919441089421184170000.00N26
44202501211945194219541941578211231448000.00N23
452025012019421958195819392166342050065000.00N5-1
462025011719431959195919402143441598154000.00N30
472025011619431960196019412425547163384000.00N5-7
4820250115195019621962194350169759072000.00N30
492025011419501965196519431886136709354000.00N21
502025011319491952195219402310344884248000.00N5-4
51202501101953196419641947627012218782000.00N21
5220250109195219521959195032826405797000.00N30
53202501081952195819581948573511184248000.00N5-6
5420250107195819621962194833266485176000.00N29
552025010619491950195019401622131548077000.00N5-1
562025010319501950195419391145322264248000.00N30
572025010219501949195919451529829813775000.00N21
5820241230194919501950193812452416962000.00N210
5920241227193919501950193135856935106000.00N28
60202412261931193619511929107805208285947000.00N5-5
6120241224193619501950193556519109380818000.00N5-2
622024122319381953195319312746053165663000.00N5-15
63202412201953195019531941519510093839000.00N211
64202412191942195019741937547410629310000.00N30
652024121819421941194319401981638462388000.00N30
662024121719421943194419402752353444223000.00N5-1
67202412161943194319641942923517947515000.00N30
68202412131943196019601929301123583703114000.00N5-17
69202412121960198019801950990819341068000.00N22
70202412111958196519671953712413925020000.00N30
712024121019581961197319503476268121386000.00N23
722024120919551979197919523211862801646000.00N5-1
7320241206195619801980195354470106797553000.00N5-11
742024120519671980198019662166442659912000.00N5-8
752024120419751980198319681095221595542000.00N23
762024120319721980198019714948497674207000.00N5-5
772024120219771987198719761403127744169000.00N5-13
782024112919901987199119792585951419407000.00N28
7920241128198219871987197624084773272000.00N25
802024112719771989198919661671233028877000.00N5-12
81202411261989198519891984658313065755000.00N24
822024112519851980198519731118322132313000.00N25
8320241122198019801983197241038119590000.00N30
8420241121198019881988198035347002086000.00N5-3
852024112019831982198919761700433742644000.00N5-5
862024111919881988198819811062921097409000.00N27
872024111819811981198319811119722191207000.00N5-1
88202411151982198519871980996019757374000.00N24
892024111419781980198519781176323299656000.00N5-3
902024111319811986198619793950678262843000.00N5-5
912024111219861985199219801068621191270000.00N5-2
922024111119881982199319822519349987726000.00N23
932024110819851987198719841263725093282000.00N5-3
942024110719881985199419841418828188308000.00N30
952024110619881990199419871566731147466000.00N5-2
962024110519901989199419872527750256211000.00N21
9720241104198919941994198985169180000.00N24
9820241101198519821988198238527652900000.00N27
992024103119781990199619603768374604267000.00N5-12
10020241030199019901990198912642515117000.00N23
1012024102919871996199619871229724455696000.00N5-9
102202410281996199419971989702613983521000.00N22
10320241025199419951997197953507106130502000.00N5-2
1042024102419961995199719853338466376950000.00N21
10520241023199519951995198927115404767000.00N22
1062024102219931994199419881591531657812000.00N5-1
10720241021199419941999199436237236410000.00N30
1082024101819941986199519862485349410884000.00N22
109202410171992199419951990749514933383000.00N5-2
110202410161994199019951990548010924739000.00N30
1112024101519941996199619901370427298345000.00N5-1
11220241014199519941995199436347247359000.00N21
1132024101119941995199519921161523147510000.00N5-1
114202410101995199819981992805116057536000.00N5-2
1152024100819972000200019861401127894194000.00N5-1
116202410071998199819991995664913283438000.00N30
117202410041998200020001995583511657916000.00N23
118202410021995199119971991923218388426000.00N24
1192024093019911996199619852619352076972000.00N5-5
12020240927199619971997199032936558244000.00N5-1
121202409261997199919991987989319699141000.00N21
1222024092519961997199819861306826096059000.00N5-1
123202409241997199719971991797615915912000.00N26
124202409231991199019981990660613176375000.00N5-2
1252024092019931990199619822336646524699000.00N23
126202409191990199819981990984219618807000.00N5-8
1272024091319981999199919951364727244883000.00N23
128202409121995198519991985123181245604619000.00N21
129202409111994199919991985627812509936000.00N5-1
1302024091019951998199819951099121954442000.00N5-3
13120240909199819991999198219863959243000.00N5-1
132202409061999199920001985643812850480000.00N21
133202409051998199919991985712914225353000.00N22
1342024090419961997200019822253744785035000.00N5-1
1352024090319972000200019972991459819976000.00N21
13620240902199619992000199539307851356000.00N5-3
13720240830199919952000199437597501624000.00N25
13820240829199420002000199441788344176000.00N5-5
13920240828199920002000199832186432853000.00N21
140202408271998200020001995627312533197000.00N5-1
1412024082619992000200019951314026259313000.00N5-1
142202408232000200020051998887117737911000.00N30
1432024082220001997200019961840436770820000.00N23
14420240821199719991999199744808949126000.00N21
1452024082019962000200019942416348241328000.00N30
1462024081919962010201019953232164650578000.00N5-9
14720240816200520002005200022404482310000.00N25
14820240814200020002005199936757351708000.00N5-5
1492024081320052000201019962063241286147000.00N25
1502024081220002005201019992466949433271000.00N5-5
1512024080920052010201520002831256832390000.00N25
1522024080820002005201019973517470339893000.00N5-5
1532024080720052010201019971956839196249000.00N29
15420240806199619951998198968549136671730000.00N21
155202408051995200520201993163853327977353000.00N5-15
1562024080220102005201020051296626050085000.00N25
15720240801200520102015199986233173141929000.00N25
1582024073120002010201019992158043320772000.00N30
159202407302000201020102000721714453970000.00N30
16020240729200020102015199573517147245315000.00N5-5
1612024072620052010201019991494929986291000.00N25
1622024072520002000201019992702454180945000.00N30
1632024072420002010201520004496290186145000.00N5-10
1642024072320102010201520003599372283110000.00N30
16520240722201020002010200074614149828240000.00N25
16620240719200520052010199098296196565819000.00N25
16720240718200020052010199761646123518006000.00N5-5
16820240717200520052010200063478127226205000.00N5-5
16920240716201020052010200096287192881580000.00N210
1702024071520002005200519983488069796585000.00N30
1712024071220001999200519962287345781488000.00N30
1722024071120001999200519993769775424248000.00N30
1732024071020002000200519993746174997620000.00N30
1742024070920001998200019982650352987837000.00N22
1752024070819981999200519983507470166221000.00N22
17620240705199620052005199550804101680453000.00N5-3
1772024070419992000200519952300346038535000.00N5-1
1782024070320001995200019933083761624285000.00N25
1792024070219951992200019921595831880265000.00N21
1802024070119942005200519941228324557430000.00N5-11
1812024062820051997200519923372667329749000.00N28
1822024062719972005200519903606071917291000.00N5-2
1832024062619992000200019923627872373333000.00N23
1842024062519961997199919942206644061796000.00N5-1
1852024062419972000200019932886757635493000.00N5-3
18620240621200020002000199351705103223728000.00N30
1872024062020002000200019962108942148576000.00N30
1882024061920001999200019943832976545783000.00N24
1892024061819962005200519963466569254322000.00N5-9
1902024061720051999200519971770235438408000.00N30
1912024061420051998200519952027940564999000.00N25
1922024061320002000200019952871857396703000.00N30
1932024061220002005200519973983779646244000.00N21
1942024061119992005200519964284685624398000.00N5-1
1952024061020002005200519981301126058090000.00N30
1962024060720002005200519991841436860604000.00N5-5
1972024060520052005200520002423848487670000.00N30
1982024060420052005200519992457649189695000.00N30
1992024060320052005200520004279985676485000.00N30
2002024053120052000200520002152243101515000.00N25
2012024053020002005200520001993439879255000.00N30
2022024052920002005200520001770335479580000.00N30
2032024052820002005200520004032680819250000.00N30
2042024052720002005201020002516450448280000.00N5-5
2052024052420052005200520001283025671050000.00N30
2062024052320052000200520001608032168165000.00N30
20720240522200520102010200033596735225000.00N30
2082024052120052005201020002510250301930000.00N30
209202405202005200520052000708814196405000.00N30
2102024051720052005201020002234844798975000.00N30
2112024051620052005201020003347867025010000.00N30
2122024051420052005200520004570991442610000.00N25
213202405132000200520102000892617904500000.00N5-5
2142024051020052005201020053085261902970000.00N30
2152024050920052000201020001856137202435000.00N5-5
2162024050820102005201020002216044445260000.00N25
2172024050720052005201020003357167349470000.00N30
21820240503200520052010199952726105678340000.00N30
2192024050220052005201020002121842473070000.00N25
2202024043020002000200519993163063260187000.00N5-5
2212024042920052005200520001341426839515000.00N30
222202404262005199920151998102014204532125000.00N26
2232024042519991999200019961340126768438000.00N30
2242024042419992000200519981765635300448000.00N5-6
2252024042320052000200519981810236222559000.00N25
2262024042220001995200019951580931598775000.00N30
2272024041920001996200019952336246661898000.00N23
2282024041819972000200019951764535250515000.00N5-2
229202404171999199820001993955919079632000.00N24
2302024041619952005200519952718354287650000.00N5-10
2312024041520052005200519974337686726079000.00N30
2322024041220052005200520001033020692336000.00N25
2332024041120002000200519992230044604767000.00N5-5
23420240409200520052010199968233136853682000.00N25
23520240408200020002005199691685183366006000.00N23
2362024040519971999200019962708054124659000.00N5-2
2372024040419992000200519963456369106219000.00N30
2382024040319991997200019962549050931047000.00N5-1
2392024040220001991200019914134382602478000.00N23
2402024040119971996199719941927538453887000.00N21
2412024032919961997199919964401687932680000.00N5-2
24220240328199820002000199091328182371629000.00N5-1
24320240327199919982000199878272156481447000.00N5-1
24420240326200020002005199954814109740306000.00N30
2452024032520001998200019971888037748796000.00N21
2462024032219991997199919952894057811888000.00N21
24720240321199819972000199797229194266412000.00N5-1
248202403201999199820051994101966203671256000.00N30
24920240319199919982005199856480112945026000.00N21
2502024031819981997200019972400847983910000.00N5-1
2512024031519991996200019954099481954154000.00N22
2522024031419971992199819924540390577645000.00N26
25320240313199119971997198772131143700330000.00N5-4
2542024031219951997199819934220284225338000.00N21
25520240311199419932000199274874149448959000.00N21
25620240308199319941994198753981107453102000.00N28
2572024030719851989199019843076161132823000.00N5-3
25820240306198819901990197550902101047796000.00N5-2
25920240305199019951995195667837134274735000.00N5-3
2602024030419931996199619883262864987543000.00N5-3
261202402291996198919971989148865296943924000.00N24
2622024022819921994199419863357766872418000.00N25
2632024022719871994199419843299065589075000.00N5-7
2642024022619941996199619892613552065956000.00N22
2652024022319921994199519844472789078987000.00N30
26620240222199219811993198164902129009939000.00N22
2672024022119901990199419784751794372224000.00N21
268202402201989197719941971101647201880702000.00N212
26920240219197719641977194686491170400023000.00N214
270202402161963193919651938127363248712854000.00N226
2712024021519371936193819253584869272656000.00N22
2722024021419351935193819244995896603799000.00N24
2732024021319311929193519274416885292010000.00N27
27420240208192419231928192057157110029014000.00N23
27520240207192119201922191761496118077965000.00N26
27620240206191519191923191353616102741745000.00N5-2
2772024020519171913192019112999957394188000.00N26
27820240202191119121914190559604113851249000.00N26
27920240201190519171917190069965133281701000.00N5-6
28020240131191119101918190066087126428568000.00N21
28120240130191019131918189756074106711117000.00N210
2822024012919001915192019004051177292757000.00N5-11
2832024012619111916191619034446684932089000.00N21
28420240125191019051919190055226105542720000.00N22
2852024012419081899191218963822772728646000.00N25
2862024012319031908190818994524286098411000.00N5-6
28720240122190919121912188993161176685899000.00N30
288202401191909191319131897122850233595324000.00N5-7
289202401181916191319211894113735216986032000.00N23
29020240117191319351935190687957168404385000.00N5-16
29120240116192919281939192073481141563058000.00N21
292202401151928190019431900246542475802095000.00N226
293202401121902191019101893121119230195171000.00N5-5
29420240111190719011909190095576182016720000.00N27
29520240110190018991901188796256182657948000.00N24
29620240109189618911903188686337163832231000.00N25
297202401081891188018911877102284192605085000.00N213
29820240105187818661882186654572102259056000.00N210
2992024010418681864186818614653686776232000.00N26
3002024010318621862186618593907772813130000.00N30
3012024010218621862186218554467983124143000.00N21
30220231228186118561862185496926180107175000.00N211
30320231227185018551855184563964118124035000.00N24
304202312261846185918681845186423345232798000.00N5-11
3052023122218571855185818495277797858921000.00N22
3062023122118551850185718503561066036777000.00N30
307202312201855184818551847110800205009843000.00N28
30820231219184718461852184175936140255586000.00N21
309202312181846185318551840160472295973553000.00N5-5
31020231215185118541855184791142168689720000.00N5-1
31120231214185218561857184884085155659682000.00N5-4
31220231213185618561857184879704147707852000.00N5-1
31320231212185718551860185167776125679171000.00N22
31420231211185518591861185456044104089720000.00N5-3
31520231208185818571860185467358125011103000.00N21
3162023120718571853186018504817389396190000.00N24
317202312061853185418621850111438206610330000.00N5-1
31820231205185418521862185070297130453001000.00N5-5
31920231204185918561860185168800127694952000.00N23
320202312011856185618591850110082204001816000.00N30
32120231130185618501856184758164107788856000.00N27
32220231129184918541859184782871153508202000.00N5-10
32320231128185918591860185261289113856597000.00N30
32420231127185918541863185368191126656197000.00N25
3252023112418541854185718524425682038433000.00N30
32620231123185418481855184368804127363046000.00N26
32720231122184818321851183290521166777819000.00N214
328202311211834184418541834197421363378752000.00N5-8
32920231120184218411851184085275157342889000.00N5-3
33020231117184518441845183764548118896714000.00N22
33120231116184318401850183861928114117447000.00N23
332202311151840182218491822186550342073877000.00N217
333202311141823182018231818226862412936829000.00N23
334202311131820182618261818233758425348104000.00N30
335202311101820182518301818242048440863770000.00N5-2
336202311091822182018321820274073500245031000.00N5-1
337202311081823183018311820303447553346206000.00N5-1
3382023110718241835183518175971261087515413000.00N21
33920231106182318471850181118831893431791555000.00N5-34
3402023110318572005214518571682467232953037294000.00N5-143