Files
KissMeData/390110/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241115157315731573157300000.00Y30
320241114157315731573157357865000.00Y5-276
4202411131849185118511845165305258000.00N5-2
5202411121851161518511370249363116000.00N1241
620241111161016101610161000000.00N30
7202411081610161316131610501806613000.00N5-5
8202411071615161516151615914535000.00N25
920241106161016101610161000000.00N30
1020241105161016101610161000000.00N3-5
1120241104161516151615161500000.00N30
1220241101161516151615161500000.00N3-5
13202410311620162016201620711340000.00N30
142024103016201620162016201117820000.00N21
1520241029161916191619161900000.00N3-6
1620241028162516251625162523250000.00N25
1720241025162016201620162000000.00N3-5
1820241024162513861625138623011000.00N5-5
1920241023163016301630163000000.00N3-5
2020241022163516351635163500000.00N3-5
2120241021164016401640164011640000.00N240
2220241018160016001600160000000.00N30
2320241017160016001600160000000.00N30
2420241016160016001600160000000.00N30
2520241015160016001600160000000.00N30
2620241014160016001600160011600000.00N5-30
2720241011163016301630163000000.00N30
2820241010163016301630163000000.00N3-10
2920241008164016401640164000000.00N30
3020241007164016401640164000000.00N30
3120241004164016401640164000000.00N3-5
3220241002164516451645164500000.00N30
3320240930164516451645164500000.00N30
3420240927164516451645164500000.00N30
3520240926164516451645164500000.00N30
3620240925164516451645164500000.00N30
372024092416451650165016452236285000.00N25
3820240923164016401640164000000.00N30
3920240920164016401640164000000.00N32
4020240919163816381638163800000.00N30
4120240913163816381638163800000.00N30
422024091216381395163813951216983000.00N5-2
4320240911164016401640164000000.00N3-5
4420240910164516451645164500000.00N3-5
4520240909165016501650165000000.00N30
4620240906165016501650165000000.00N3-50
4720240905170017001700170058500000.00N30
4820240904170017001700170011700000.00N2205
4920240903149514951495149511495000.00N5-5
50202409021500150015001500100150000000.00N5-190
5120240830169016901690169000000.00N30
5220240829169016901690169000000.00N30
5320240828169016901690169000000.00N30
5420240827169016901690169000000.00N30
5520240826169016901690169000000.00N30
5620240823169016901690169000000.00N30
5720240822169016901690169000000.00N30
5820240821169016901690169000000.00N3-10
5920240820170017001700170000000.00N30
6020240819170017001700170011700000.00N25
6120240816169516951695169500000.00N30
6220240814169516951695169500000.00N3-5
6320240813170017001700170011700000.00N250
6420240812165016501650165000000.00N30
6520240809165016501650165000000.00N30
662024080816501650165016505285800000.00N5-30
672024080716801700170016804270660000.00N5-20
6820240806170017001700170000000.00N30
69202408051700170017001700915300000.00N30
7020240802170017001700170000000.00N30
7120240801170017001700170000000.00N30
7220240731170017001700170000000.00N3-50
7320240730175017501750175000000.00N30
7420240729175017501750175000000.00N3-45
7520240726179517951795179535385000.00N5-5
7620240725180017001800157097170170000.00N5-46
7720240724184617391898170070125947000.00N2107
78202407231739148417981479506749667000.00N30
7920240722173917391739173900000.00N3-10
8020240719174917491749174900000.00N30
8120240718174917491749174900000.00N3-40
8220240717178917891789178900000.00N3-6
832024071617951795179517953562825000.00N5-2
8420240715179717981798175082143595000.00N2197
85202407121600152817901528168258161000.00N5-197
86202407111797160018001600208352997000.00N2197
87202407101600148618551484176261935000.00N5-14
882024070916141615180016144877683000.00N4-284
8920240708189817002000170020103498261000.00N2158
9020240705174017401740174011740000.00N30
9120240704174017401740174011740000.00N5-5
922024070317451745174517402950570000.00N2145
93202407021600174517451600165264710000.00N5-145
9420240701174517451745174500000.00N30
9520240628174517451745174500000.00N3-3
962024062717481790179015251017306000.00N5-36
9720240626178417841784178400000.00N3-1
98202406251785178517851521181280211000.00N5-4
99202406241789179020351750510909544000.00N5-1
10020240621179017901790179011790000.00N240
1012024062017501790179017505087540000.00N5-40
102202406191790205020501600206330640000.00N22
10320240618178818301830178858982000.00N2190
10420240617159818371837159823435000.00N30
10520240614159816081838159881130458000.00N5-1
106202406131599160816081400710207000.00N5-5
10720240612160416061608160412842060911000.00N30
10820240611160416061606160469626000.00N5-3
1092024061016071606160715001015213000.00N21
11020240607160616061606160623212000.00N30
11120240605160616061606160611606000.00N30
11220240604160616061606140099139012000.00N5-1
11320240603160716071607160700000.00N3-1
11420240531160816081608160811608000.00N30
11520240530160816081608160811608000.00N30
11620240529160816081608160811608000.00N30
11720240528160816081608160811608000.00N30
11820240527160816081608160811608000.00N30
11920240524160816081608160811608000.00N30
12020240523160816081608160811608000.00N22
12120240522160616081608136734581000.00N5-2
12220240521160816081608160823216000.00N22
1232024052016061608160814002436510000.00N5-2
124202405171608160816081368484719472000.00N5-1
125202405161609160916091194159190676000.00N2206
12620240514140316531653140357499000.00N4-247
127202405131650140416501404493692418000.00N5-1
12820240510165114021651140234455000.00N22
12920240509164916471649145034746000.00N21
13020240508164816471648164723295000.00N21
13120240507164714061647140623053000.00N5-7
132202405031654165816581411112159452000.00N5-5
1332024050216591390165913905173168000.00N2209
13420240430145014801480119026483280648000.00N251
13520240429139913991399139911399000.00N5-46
13620240426144512581445125822703000.00N2187
137202404251258126012601258502632518000.00N4-222
138202404241480130914801105180199673000.00N2181
1392024042312991229129912292328337000.00N2119
140202404221180122012201016225231702000.00N5-15
14120240419119514001400113113261538423000.00N5-135
142202404181330149114911280599772921000.00N5-159
14320240417148914891489148911489000.00N299
14420240416139014911491126810581348653000.00N5-101
14520240415149114911491149111491000.00N30
14620240412149114911491149111491000.00N21
14720240411149014901490149011490000.00N30
14820240409149014901490149011490000.00N22
14920240408148814881488148800000.00N3-3
15020240405149114911491149111491000.00N212
15120240404147914791479147900000.00N3-8
15220240403148714871487148700000.00N3-3
153202404021490149914991229152207492000.00N245
15420240401144512631445125822562844615000.00N5-35
155202403291480149914991280302386979000.00N5-19
156202403281499149014991470315467007000.00N29
157202403271490149914991270556736385000.00N21
15820240326148914901490148922979000.00N290
159202403251399150015001300102132899000.00N210
160202403221389139913991205182227604000.00N2120
16120240321126915001500120112801556921000.00N5-110
16220240320137915001500137913761897654000.00N5-11
16320240319139014481448133816122158528000.00N5-59
16420240318144915831583134219932682154000.00N5-127
16520240315157615761576157611576000.00N22
16620240314157415821582157446304000.00N5-3
1672024031315771348158113482129934000.00N5-4
16820240312158115811581158100000.00N3-2
16920240311158315831583158300000.00N30
17020240308158315831583158300000.00N30
17120240307158315831583158311583000.00N25
17220240306157815791579134734504000.00N5-6
17320240305158415881588135120032706910000.00N5-5
174202403041589158915891589401637189000.00N30
17520240229158915891589158923178000.00N5-3
176202402281592135515941355503779541000.00N24
17720240227158815881588158857940000.00N21
17820240226158715871587158711587000.00N23
17920240223158415841584158411584000.00N5-2
1802024022215861586158615864571370000.00N5-1
18120240221158715871587158700000.00N3-7
18220240220159414011624138710551472671000.00N5-37
1832024021916311500163115003045131000.00N2131
184202402161500164716481440254367652000.00N5-190
185202402151690190019001420589876697000.00N220
18620240214167017131713166912012005213000.00N2180
18720240213149013211550132140375663856000.00N5-64
18820240208155416651665123412571557043000.00N2103
189202402071451146014601451211306170000.00N2178
19020240206127311901273112014521667486000.00N5-4
19120240205127714001400114863227677578000.00N5-73
19220240202135017061706126263648184806000.00N5-134
1932024020114841500170013441237716869594000.00N5-97
19420240131158115811581158123523718512000.00N4-279
19520240130186020452045153047377286142000.00N261
19620240129179923802380176043187712927000.00N5-271
197202401262070243524352070173358840000.00N4-365
19820240125243519052435190519703753380000.00N2195
19920240124224024102410178523634226662000.00N2140
2002024012321002185218518709041693565000.00N5-95
20120240122219523452345173515642929671000.00N2155
2022024011920402700270020408711778160000.00N4-360
20320240118240024002400240012400000.00N2220
204202401172180247524751840103190845000.00N220
205202401162160289028902160116251290000.00N4-380
20620240115254025402540254012540000.00N2325
2072024011222152670267022153578130000.00N5-115
2082024011123302330233023301023300000.00N4-410
20920240110274027402740274012740000.00N2340
2102024010924002540254018808021519968000.00N2190
21120240108221029352935221059131115000.00N4-385
21220240105259525952595259512595000.00N2325
21320240104227022702270227012270000.00N2272
21420240103199824002400178546138298241000.00N5-97
21520240102209520952780209511012307780000.00N4-365
21620231228246021102460211024570000.00N5-20
21720231227248025002500190017863395155000.00N2250
21820231226223022302230223012230000.00N2231
219202312221999190024951870670212889357000.00N5-201
220202312212200277527752065612912793215000.00N5-225
22120231220242532003200242527766732575000.00N4-425
22220231219285034603460285026310000.00N5-175
2232023121830253145314530251133665000.00N2275
2242023121527502125278021258141731030000.00N2255
225202312142495196024951960407800930000.00N2200
22620231213229522952295229512295000.00N1298
2272023121219972275227519975141027363000.00N27
2282023121119901990199019906001194000000.00N5-7
229202312081997193921751775302585151000.00N258
2302023120719391935193919356011162939000.00N5-1
231202312061940215021501940102204090000.00N30
232202312051940198019801940361703380000.00N5-40
2332023120419802250249019302496448998405000.00N5-290
234202312012270230026451980595612311325000.00N5-55
235202311302325279527952200523611865505000.00N5-260
236202311292585280030002385813419974380000.00N5-220
23720231128280537003700280515144254630000.00N4-495
2382023112733003000359028104941607695000.00N25
2392023112432953795379531004941532290000.00N5-5
240202311233300282536502825442212593975000.00N5-20
2412023112233203330333033053021001370000.00N25
242202311213315331533153315210696150000.00N4-580
2432023112038953950395038952571003860000.00N5-90
2442023111739853985398539851143835000.00N30
24520231116398540004000398576302875000.00N2445
24620231115354035403540354013540000.00N2445
247202311143095229530952295292671345000.00N2395
24820231113270027902790270060162740000.00N2230
249202311102470247024702470389960830000.00N4-435
25020231109290533853385290514694286495000.00N4-510
251202311083415460046003415311430000.00N4-600
2522023110740154015401540153001204500000.00N4-705
25320231106472047204720472014720000.00N1615
25420231103410541054105410514105000.00N2525
2552023110235803580358035808002864000000.00N5-230
25620231101381038103810381013810000.00N2160
25720231031365036503650365013650000.00N2460
258202310303190379037902850721230000.00N5-150
25920231027334033403340334013340000.00N255
26020231026328532853285328513285000.00N5-30
26120231025331533153315331513315000.00N260
2622023102432552950325528057011995755000.00N5-40
2632023102332953295329532954001318000000.00N215
2642023102032803280328032804001312000000.00N5-75
2652023101933553390339033551963780000.00N2375
26620231018298029902990240038370000.00N2215
267202310172765283028802410819920422200000.00N5-65
26820231016283028103400280014014008650000.00N5-405
2692023101332353055323530557522360720000.00N5-355
27020231012359035903600359015015401920000.00N30
2712023101135903590359035902071800000.00N2100
2722023101034903490349034904001396000000.00N5-260
2732023100637503750375037502593750000.00N30
27420231005375037503750375000000.00N30
27520231004375037403750374080299600000.00N5-315
27620230927406540654065406514065000.00N2515
2772023092635503400355034004011363550000.00N5-450
27820230925400040004000400014000000.00N2400
279202309223600340036003400101343600000.00N5-35
2802023092136353635363536354001454000000.00N5-215
28120230920385038503850385013850000.00N280
2822023091937703280377032801136570000.00N1490
2832023091832803280328032803741226720000.00N4-575
28420230915385538553855385513855000.00N2460
28520230914339533953395339500000.00N3-400
28620230913379537953795379513795000.00N2100
28720230912369532303695323063203955000.00N2465
2882023091132303230323032304951598850000.00N4-570
28920230908380038653865380051193865000.00N2320
29020230907348034803480348013480000.00N2420
29120230906306030603060306000000.00N3-340
29220230905340030003835300014074408110000.00N5-90
29320230904349034903490349000000.00N3-385
2942023090138753885388533104201419060000.00N5-15
29520230831389038903890389013890000.00N2495
2962023083033953475347533952171375000.00N2355
297202308293040305030503030195592510000.00N5-10
29820230828305032103210304576231630000.00N2160
299202308252890339037502890867425843820000.00N4-505
300202308243395345537803395375513043580000.00N4-595
301202308233990352539903400320011235560000.00N5-10
302202308224000419041903470337212181255000.00N5-80
303202308214080408040804080134546720000.00N4-720
304202308184800366048103560850730531725000.00N2615
3052023081741854190419041859503976000000.00N4-735
30620230816492049204920492044216480000.00N4-860
307202308145780505058005040184947850000.00N2730
30820230811505050505050505015050000.00N30
30920230810505050505050505015050000.00N210
31020230809504050505050430063273100000.00N5-10
31120230808505050505050505015050000.00N5-10
31220230807506050605060506015060000.00N1660
31320230804440050605060374025279475300000.00N30
3142023080344005140514043705462388030000.00N5-740
315202308025140517051704410149679290000.00N5-10
3162023080151504415515044151149300000.00N5-30
31720230731518044305200442013686049380000.00N5-20
318202307285200444052004435211937700000.00N5-10
31920230727521044455210444061271710000.00N30
32020230726521052105210521015210000.00N2500
32120230725471047104710471000000.00N3-500
322202307245210446052104460101451210000.00N5-10
32320230721522052005220520020104380000.00N210
32420230720521048005210480022106010000.00N220
325202307195190500051904200296813141130000.00N2360
32620230718483045404830454040187400000.00N2290
32720230717454045404540454023104420000.00N30
3282023071445404535454045352299875000.00N30
32920230713454045404540454014540000.00N2540
3302023071240004000400040001456000000.00N30
33120230711400040004000400064256000000.00N5-200
33220230710420040304200403050208130000.00N2245
33320230707395539553955395510003955000000.00N30
3342023070639553955395539554861922130000.00N30
335202307053955534053403955662626426955000.00N4-695
336202307044650460046504600121562600000.00N255
33720230703459540204600402063267760000.00N2595
3382023063040003810400038104021531810000.00N2190
339202306293810435044003810340114818810000.00N5-540
340202306284350424543503700308013167155000.00N2100
3412023062742504890489042501564390000.00N5-5
34220230626425537004255370012184509675000.00N1555
3432023062337003420370034204011371700000.00N5-100
344202306223800380038003800111421800000.00N5-100
3452023062139003980398033859753376805000.00N5-80
34620230620398033903980338513584985570000.00N30
34720230619398033504200329023377738490000.00N2115
3482023061638653865386536553131146745000.00N5-435
3492023061543003660430036555802208340000.00N30
3502023061443004060430038256142420475000.00N5-200
3512023061345004250450038256122470650000.00N30
35220230612450045004500425010114547000000.00N30
35320230609450045004500450000000.00N30
3542023060845004080450040803021233000000.00N5-300
3552023060748004800480043606602977340000.00N5-320
35620230605512051205120512015120000.00N30
3572023060251205120512051202001024000000.00N5-300
35820230601542054205420542000000.00N30
35920230531542054205420461054291830000.00N30
36020230530542054205420542042227640000.00N1700
3612023052647203795472034901869880000.00N1615
3622023052541054105410541053001231500000.00N30
3632023052441053060410530503521076060000.00N1535
36420230523357035704830357013394792580000.00N4-630
3652023052242004200420031505311720550000.00N2535
3662023051936653670367036658953280230000.00N5-535
36720230518420055505550420029750000.00N5-630
36820230517483048304830483000000.00N3-540
3692023051653705070537050702041035180000.00N5-590
37020230515596051905960519064336780000.00N1770
37120230512519053005300519053279690000.00N2510
37220230511468047104710468010104729100000.00N4-820
3732023051055005500550055003001650000000.00N5-340
37420230509584058405840584000000.00N3-640
37520230508648061206480612042259570000.00N5-720
376202305047200720072007200214400000.00N4-1260
377202305038460846084608460216920000.00N21090
378202305027370737073707370536850000.00N2910
37920230428646064606460646016460000.00N1840
3802023042756205630563053202271213900000.00N5-630
38120230426625062506250625000000.00N3-690
38220230425694069406940694000000.00N3-760
38320230424770077007700770000000.00N3-850
38420230421855085508550855018550000.00N11110
38520230420744074407440744017440000.00N30
38620230419744074407440744010007440000000.00N4-1310
3872023041887507460875074605023746210000.00N5-20
38820230417877087708770877018770000.00N2820
3892023041479507510795075102011509950000.00N5-880
3902023041388307510883075102011510830000.00N30
39120230412883088308830883000000.00N30
39220230411883088308830883018830000.00N2220
39320230410861086108610861018610000.00N21100
39420230407751075107510751000000.00N30
3952023040675107550755075101290400000.00N4-1320
396202304058830752088307520325180000.00N5-10
39720230404884088408840884018840000.00N21130
39820230403771077107710771017710000.00N11000
399202303316710584067105840121707510000.00N1870
40020230330584058405840584000000.00N3-640
40120230329648064806480648000000.00N3-720
40220230328720072007200720000000.00N3-800
40320230327800080008000800000000.00N3-880
40420230324888072808910728023170670000.00N2320
4052023032385608640864064001281200000.00N21040
40620230322752055807520557051286320000.00N2970
40720230321655065506550655000000.00N3-720
40820230320727072707270727000000.00N3-800
40920230317807080708070807000000.00N3-890
41020230316896089608960896018960000.00N2890
41120230315807080708070807000000.00N3-890
41220230314896089608960896018960000.00N2900
41320230313806080608060806000000.00N3-890
414202303108950763089507630216580000.00N5-10
41520230309896089908990838012101750000.00N2320
41620230308864086408640864000000.00N3-950
4172023030795909590959095901301246700000.00N4-1690
4182023030611280112801128011280111280000.00N21460
41920230303982098209820982000000.00N3-30
42020230302985083909850839041345450000.00N30
421202302289850984098509840102710115400000.00N5-140
42220230227999099909990999019990000.00N21240
423202302248750876087608750121010587600000.00N4-1540
4242023022310290102901029010290110290000.00N21290
4252023022290001039010390884032284590000.00N5-1390
4262023022110390103901039010390110390000.00N2290
4272023022010100101001010010100110100000.00N2200
42820230217990099009900990019900000.00N30
42920230216990099009900990019900000.00N260
43020230215984011320113209840221160000.00N5-10
431202302149850100001000085006035279950000.00N5-150
43220230213100001030010300100001181200400000.00N5-900
433202302101090010900109001090000000.00N30
434202302091090010900109001090000000.00N30
43520230208109001090010900109001111209900000.00N30
436202302071090010900109001090000000.00N30
437202302061090010900109001090000000.00N30
438202302031090010900109001090000000.00N30
439202302021090010900109001090000000.00N30
440202302011090010900109001090000000.00N30
4412023013110900109001090010900110900000.00N2100
4422023013010800108001080010800110800000.00N5-1850
4432023012712650126501265012650450600000.00N11650
444202301261100011000110001100000000.00N30
445202301251100011000110001100000000.00N30
446202301201100011000110001100000000.00N3-1000
447202301191200012000120001200000000.00N30
448202301181200012000120001200000000.00N30
449202301171200012000120001200000000.00N30
4502023011612000120501205012000784050000.00N5-50
451202301131205012050120501205000000.00N30
4522023011212050105501205010550222600000.00N11550
4532023011110500105001050010500331500000.00N5-150
454202301101065010650106501065000000.00N30
455202301091065010650106501065000000.00N30
456202301061065010650106501065000000.00N3-400
457202301051105011050110501105000000.00N3-150
458202301041120011200112001120000000.00N3-50
459202301031125011250112508330330830000.00N11460
460202301029790980098009790658750000.00N5-100
461202212299890989098909890219780000.00N11290
462202212288600900090008600762200000.00N5-1380
46320221227998010000100009980439940000.00N5-570
46420221226105501055010550105501041097200000.00N30
465202212231055010550105501055000000.00N31350
46620221222920092009200920000000.00N31200
46720221221800080008000800000000.00N34000