Files
KissMeData/026940/min/candle-20230713.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023071319070018631972034053405340534051179
32023071319060018631972034053405340534050
42023071319050018631972034053405340534050
52023071319040018631972034053405340534050
62023071319030018631972034053405340534050
72023071319020018631972034053405340534050
82023071319010018631972034053405340534050
92023071319000018631972034053405340534050
102023071318590018631972034053405340534050
112023071318580018631972034053405340534050
122023071318570018631972034053405340534050
132023071318560018631972034053405340534050
142023071318550018631972034053405340534050
152023071318540018631972034053405340534050
162023071318530018631972034053405340534050
172023071318520018631972034053405340534050
182023071318510018631972034053405340534050
192023071318500018631972034053405340534050
202023071318490018631972034053405340534050
212023071318480018631972034053405340534050
222023071318470018631972034053405340534050
232023071318460018631972034053405340534050
242023071318450018631972034053405340534050
252023071318440018631972034053405340534050
262023071318430018631972034053405340534050
272023071318420018631972034053405340534050
282023071318410018631972034053405340534050
292023071318400018631972034053405340534050
302023071318390018631972034053405340534050
312023071318380018631972034053405340534050
322023071318370018631972034053405340534051179
332023071318360018631972034053405340534050
342023071318350018631972034053405340534050
352023071318340018631972034053405340534050
362023071318330018631972034053405340534050
372023071318320018631972034053405340534050
382023071318310018631972034053405340534050
392023071318300018631972034053405340534050
402023071318290018631972034053405340534050
412023071318280018631972034053405340534050
422023071318270018631972034053405340534050
432023071318260018631972034053405340534050
442023071318250018631972034053405340534050
452023071318240018631972034053405340534050
462023071318230018631972034053405340534050
472023071318220018631972034053405340534050
482023071318210018631972034053405340534050
492023071318200018631972034053405340534050
502023071318190018631972034053405340534050
512023071318180018631972034053405340534050
522023071318170018631972034053405340534050
532023071318160018631972034053405340534050
542023071318150018631972034053405340534050
552023071318140018631972034053405340534050
562023071318130018631972034053405340534050
572023071318120018631972034053405340534050
582023071318110018631972034053405340534050
592023071318100018631972034053405340534050
602023071318090018631972034053405340534050
612023071318080018631972034053405340534050
622023071318070018631972034053405340534051179
632023071318060018631972034053405340534050
642023071318050018631972034053405340534050
652023071318040018631972034053405340534050
662023071318030018631972034053405340534050
672023071318020018631972034053405340534050
682023071318010018631972034053405340534050
692023071318000018631972034053405340534050
702023071317590018631972034053405340534050
712023071317580018631972034053405340534050
722023071317570018631972034053405340534050
732023071317560018631972034053405340534050
742023071317550018631972034053405340534050
752023071317540018631972034053405340534050
762023071317530018631972034053405340534050
772023071317520018631972034053405340534050
782023071317510018631972034053405340534050
792023071317500018631972034053405340534050
802023071317490018631972034053405340534050
812023071317480018631972034053405340534050
822023071317470018631972034053405340534050
832023071317460018631972034053405340534050
842023071317450018631972034053405340534050
852023071317440018631972034053405340534050
862023071317430018631972034053405340534050
872023071317420018631972034053405340534050
882023071317410018631972034053405340534050
892023071317400018631972034053405340534050
902023071317390018631972034053405340534050
912023071317380018631972034053405340534050
922023071317370018631972034053405340534051179
932023071317360018631972034053405340534050
942023071317350018631972034053405340534050
952023071317340018631972034053405340534050
962023071317330018631972034053405340534050
972023071317320018631972034053405340534050
982023071317310018631972034053405340534050
992023071317300018631972034053405340534050
1002023071317290018631972034053405340534050
1012023071317280018631972034053405340534050
1022023071317270018631972034053405340534050
1032023071317260018631972034053405340534050
1042023071317250018631972034053405340534050
1052023071317240018631972034053405340534050
1062023071317230018631972034053405340534050
1072023071317220018631972034053405340534050
1082023071317210018631972034053405340534050
1092023071317200018631972034053405340534050
1102023071317190018631972034053405340534050
1112023071317180018631972034053405340534050
1122023071317170018631972034053405340534050
1132023071317160018631972034053405340534050
1142023071317150018631972034053405340534050
1152023071317140018631972034053405340534050
1162023071317130018631972034053405340534050
1172023071317120018631972034053405340534050
1182023071317110018631972034053405340534050
1192023071317100018631972034053405340534050
1202023071317090018631972034053405340534050
1212023071317080018631972034053405340534050
1222023071317070018631972034053405340534051179
1232023071317060018631972034053405340534050
1242023071317050018631972034053405340534050
1252023071317040018631972034053405340534050
1262023071317030018631972034053405340534050
1272023071317020018631972034053405340534050
1282023071317010018631972034053405340534050
1292023071317000018631972034053405340534050
1302023071316590018631972034053405340534050
1312023071316580018631972034053405340534050
1322023071316570018631972034053405340534050
1332023071316560018631972034053405340534050
1342023071316550018631972034053405340534050
1352023071316540018631972034053405340534050
1362023071316530018631972034053405340534050
1372023071316520018631972034053405340534050
1382023071316510018631972034053405340534050
1392023071316500018631972034053405340534050
1402023071316490018631972034053405340534050
1412023071316480018631972034053405340534050
1422023071316470018631972034053405340534050
1432023071316460018631972034053405340534050
1442023071316450018631972034053405340534050
1452023071316440018631972034053405340534050
1462023071316430018631972034053405340534050
1472023071316420018631972034053405340534050
1482023071316410018631972034053405340534050
1492023071316400018631972034053405340534050
1502023071316390018631972034053405340534050
1512023071316380018631972034053405340534050
1522023071316370018631972034053405340534051179
1532023071316360018631972034053405340534050
1542023071316350018631972034053405340534050
1552023071316340018631972034053405340534050
1562023071316330018631972034053405340534050
1572023071316320018631972034053405340534050
1582023071316310018631972034053405340534050
1592023071316300018631972034053405340534050
1602023071316290018631972034053405340534050
1612023071316280018631972034053405340534050
1622023071316270018631972034053405340534050
1632023071316260018631972034053405340534050
1642023071316250018631972034053405340534050
1652023071316240018631972034053405340534050
1662023071316230018631972034053405340534050
1672023071316220018631972034053405340534050
1682023071316210018631972034053405340534050
1692023071316200018631972034053405340534050
1702023071316190018631972034053405340534050
1712023071316180018631972034053405340534050
1722023071316170018631972034053405340534050
1732023071316160018631972034053405340534050
1742023071316150018631972034053405340534050
1752023071316140018631972034053405340534050
1762023071316130018631972034053405340534050
1772023071316120018631972034053405340534050
1782023071316110018631972034053405340534050
1792023071316100018631972034053405340534050
1802023071316090018631972034053405340534050
1812023071316080018631972034053405340534050
1822023071316070018631972034053405340534051179
1832023071316060018631972034053405340534050
1842023071316050018631972034053405340534050
1852023071316040018631972034053405340534050
1862023071316030018631972034053405340534050
1872023071316020018631972034053405340534050
1882023071316010018631972034053405340534050
1892023071316000018631972034053405340534050
1902023071315590018631972034053405340534050
1912023071315580018631972034053405340534050
1922023071315570018631972034053405340534050
1932023071315560018631972034053405340534050
1942023071315550018631972034053405340534050
1952023071315540018631972034053405340534050
1962023071315530018631972034053405340534050
1972023071315520018631972034053405340534050
1982023071315510018631972034053405340534050
1992023071315500018631972034053405340534050
2002023071315490018631972034053405340534050
2012023071315480018631972034053405340534050
2022023071315470018631972034053405340534050
2032023071315460018631972034053405340534050
2042023071315450018631972034053405340534050
2052023071315440018631972034053405340534050
2062023071315430018631972034053405340534050
2072023071315420018631972034053405340534050
2082023071315410018631972034053405340534050
2092023071315400018631972034053405340534050
2102023071315390018631972034053405340534050
2112023071315380018631972034053405340534050
2122023071315370018631972034053405340534051179
2132023071315360018631972034053405340534050
2142023071315350018631972034053405340534050
2152023071315340018631972034053405340534050
2162023071315330018631972034053405340534050
2172023071315320018631972034053405340534050
2182023071315310018631972034053405340534050
2192023071315300018631972034053405340534051179
2202023071315290018230522534003400340034000
2212023071315280018230522534003400340034000
2222023071315270018230522534003400340034000
2232023071315260018230522534003400340034000
2242023071315250018230522534003400340034000
2252023071315240018230522534003400340034000
2262023071315230018230522534003400340034000
2272023071315220018230522534003400340034000
2282023071315210018230522534003400340034000
2292023071315200018230522534003400340034000
230202307131519001823052253400340034053400372
2312023071315180018104037534053405340534050
2322023071315170018104037534053405340534050
2332023071315160018104037534053405340534050
2342023071315150018104037534053405340534050
2352023071315140018104037534053405340534050
2362023071315130018104037534053405340534050
2372023071315120018104037534053405340534050
2382023071315110018104037534053405340534051024
2392023071315100017755365534003400340034000
2402023071315090017755365534003400340034000
2412023071315080017755365534003400340034000
2422023071315070017755365534003395340033951471
2432023071315060017255461033953395339533950
2442023071315050017255461033953395339533950
2452023071315040017255461033953395339533950
2462023071315030017255461033953395339533950
24720230713150200172554610339533953395339529
2482023071315010017245615533953395339533951
24920230713150000172452760340034003400340030
2502023071314590017235076033953395339533951
251202307131458001723473653395339533953395101
2522023071314570017200447034053405340534050
2532023071314560017200447034053405340534055
2542023071314550017198744534053405340534050
2552023071314540017198744534053405340534050
2562023071314530017198744534053405340534050
2572023071314520017198744534053405340534050
2582023071314510017198744534053400340534002000
2592023071314500016517967033903390339033900
2602023071314490016517967033903390339033900
2612023071314480016517967033903390339033901
2622023071314470016517628033903390339033900
2632023071314460016517628033903390339033900
2642023071314450016517628033903390339033900
265202307131444001651762803390339033903390142
2662023071314430016469490033953390339533902285
26720230713144200156937510339033903390339045
2682023071314410015678496033953395339533950
2692023071314400015678496033953395339533950
270202307131439001567849603395339533953395100
2712023071314380015644546033953395339533950
2722023071314370015644546033953395339533950
2732023071314360015644546033953395339533950
2742023071314350015644546033953395339533950
2752023071314340015644546033953395339533950
276202307131433001564454603395339533953395111
27720230713143200156068615339533953395339530
2782023071314310015596676533953395339533950
27920230713143000155966765339533953395339520
280202307131429001558988653395339533953395618
2812023071314280015380075534003400340034000
2822023071314270015380075534003400340034000
2832023071314260015380075534003400340034000
2842023071314250015380075534003400340034000
2852023071314240015380075534003400340034000
286202307131423001538007553400340034003400134
2872023071314220015334515534003400340034000
2882023071314210015334515534003400340034000
289202307131420001533451553400340034003400193
2902023071314190015268895534003400340034000
2912023071314180015268895534003405340534001246
2922023071314170014845240534103410341034100
293202307131416001484524053410341034103410500
2942023071314150014674740534053405340534050
295202307131414001467474053405340534053405936
2962023071314130014356032534203420342034200
2972023071314120014356032534203420342034201
298202307131411001435569053405340534053405102
2992023071314100014320959534053405340534051012
3002023071314090013976373534253425342534250
3012023071314080013976373534253425342534250
3022023071314070013976373534253425342534250
303202307131406001397637353425342534253425623
3042023071314050013762996034203420342034201262
3052023071314040013331392034253425342534250
3062023071314030013331392034253425342534250
3072023071314020013331392034253425342534250
3082023071314010013331392034253425342534251
3092023071314000013331049534253420342534201742
310202307131359001273528353415341534153415309
3112023071313580012629760034153415341534151692
3122023071313570012051942034103410341034100
313202307131356001205194203410340034103400585
314202307131355001185250703405340534053405200
3152023071313540011784407034053405340534050
3162023071313530011784407034053405340534050
3172023071313520011784407034053405340534050
3182023071313510011784407034053405340534050
3192023071313500011784407034053405340534050
3202023071313490011784407034053405340534050
3212023071313480011784407034053405340534050
3222023071313470011784407034053405340534050
3232023071313460011784407034053405340534050
3242023071313450011784407034053405340534050
3252023071313440011784407034053405340534050
326202307131343001178440703405340534053405290
3272023071313420011685662034003400340034000
3282023071313410011685662034003400340034000
3292023071313400011685662034003400340034000
3302023071313390011685662034003400340034000
3312023071313380011685662034003400340034000
3322023071313370011685662034003400340034000
3332023071313360011685662034003400340034000
3342023071313350011685662034003400340034000
3352023071313340011685662034003400340034000
3362023071313330011685662034003400340034000
3372023071313320011685662034003400340034000
3382023071313310011685662034003405340534001018
33920230713133000113394920340034003400340050
340202307131329001132249203400340534053400195
3412023071313280011256140534153415341534150
3422023071313270011256140534153415341534150
3432023071313260011256140534153415341534150
3442023071313250011256140534153415341534154
3452023071313240011254774534153415341534154
3462023071313230011253408534103410341034100
3472023071313220011253408534103410341034100
3482023071313210011253408534103410341034100
3492023071313200011253408534103410341034100
3502023071313190011253408534103410341034100
3512023071313180011253408534103410341034100
3522023071313170011253408534103410341034100
3532023071313160011253408534103410341034100
35420230713131500112534085341034103410341098
3552023071313140011219990534103410341034100
3562023071313130011219990534103410341034100
35720230713131200112199905341034103410341013
3582023071313110011215557534103410341034100
3592023071313100011215557534103410341034100
3602023071313090011215557534103410341034100
3612023071313080011215557534103410341034100
3622023071313070011215557534103410341034100
3632023071313060011215557534103410341034100
3642023071313050011215557534103410341034100
3652023071313040011215557534103410341034100
3662023071313030011215557534103410341034100
36720230713130200112155575341034103410341012
3682023071313010011211465534103410341034100
3692023071313000011211465534103410341034100
3702023071312590011211465534103410341034100
3712023071312580011211465534103410341034100
3722023071312570011211465534103410341034100
3732023071312560011211465534103410341034100
3742023071312550011211465534103410341034100
3752023071312540011211465534103410341034100
3762023071312530011211465534103410341034101000
3772023071312520010870465534153415341534150
3782023071312510010870465534153415341534150
3792023071312500010870465534153415341534151
3802023071312490010870124034153415341534150
3812023071312480010870124034153415341534150
3822023071312470010870124034153415341534150
3832023071312460010870124034153415341534152
3842023071312450010869441034153415341534150
385202307131244001086944103415341534153415648
3862023071312430010648149034153415341534150
3872023071312420010648149034153415341534150
38820230713124100106481490341534153415341510
3892023071312400010644734034203420342034200
3902023071312390010644734034203420342034200
3912023071312380010644734034203420342034200
3922023071312370010644734034203420342034200
3932023071312360010644734034203420342034200
39420230713123500106447340342034203420342010
3952023071312340010641314034153415341534150
3962023071312330010641314034153415341534152188
397202307131232009894112034153415341534150
398202307131231009894112034153415341534150
3992023071312300098941120341534153415341510
400202307131229009890697034103410341034100
401202307131228009890697034103410341034100
40220230713122700989069703410341034103410386
403202307131226009759071034103410341034100
40420230713122500975907103410341034103410306
405202307131224009654725034103410341034103
406202307131223009653702033953395339533950
407202307131222009653702033953395339533950
40820230713122100965370203395339533953395100
40920230713122000961975203395339533953395100
41020230713121900958580203395340034003395302
411202307131218009483272034003400340034000
412202307131217009483272034003400340034000
413202307131216009483272034003400340034000
414202307131215009483272034003400340034000
415202307131214009483272034003400340034000
416202307131213009483272034003400340034000
4172023071312120094832720340034003400340010
41820230713121100947987203400340034003400100
419202307131210009445872033953395339533950
42020230713120900944587203395339533953395238
421202307131208009365071033953395339533952290
42220230713120700858761603395340034003395216
423202307131206008514269034153415341534150
424202307131205008514269034153415341534150
425202307131204008514269034153415341534150
426202307131203008514269034153415341534150
427202307131202008514269034153415341534150
428202307131201008514269034153415341534150
429202307131200008514269034153415341534150
430202307131159008514269034153415341534150
431202307131158008514269034153415341534150
432202307131157008514269034153415341534150
433202307131156008514269034153415341534150
434202307131155008514269034153415341534150
435202307131154008514269034153415341534150
436202307131153008514269034153415341534150
437202307131152008514269034153415341534150
438202307131151008514269034153415341534150
43920230713115000851426903415341534153415140
44020230713114900846645903410341034103410309
441202307131148008361090034003400340034000
442202307131147008361090034003400340034000
443202307131146008361090034003400340034000
444202307131145008361090034003400340034000
445202307131144008361090034003400340034000
446202307131143008361090034003400340034000
44720230713114200836109003400340034003400427
448202307131141008215910034053405340534052
449202307131140008215229034103410341034101
450202307131139008214888034153415341534151
451202307131138008214546534153415341534151
452202307131137008214205034003400340034001588
453202307131136007674285034003400340034000
454202307131135007674285034003400340034000
455202307131134007674285034003400340034001
456202307131133007673945033903390339033900
4572023071311320076739450339033903390339060
45820230713113100765360503390339033903390150
4592023071311300076027550340034003400340010
460202307131129007599355033903390339033900
461202307131128007599355033903390339033900
4622023071311270075993550339033953395339050
463202307131126007582402033953395339533950
464202307131125007582402033953395339533950
465202307131124007582402033953395339533950
466202307131123007582402033953395339533950
467202307131122007582402033953395339533950
468202307131121007582402033953395339533951000
469202307131120007242902034003400340034000
4702023071311190072429020340034003400340010
471202307131118007239502034003400340034000
472202307131117007239502034003400340034000
473202307131116007239502034003400340034000
474202307131115007239502034003400340034000
475202307131114007239502034003400340034000
4762023071311130072395020340034003400340019
47720230713111200723304203400340034003400753
478202307131111006977022034103410341034100
479202307131110006977022034103410341034100
480202307131109006977022034103410341034100
48120230713110800697702203410341034103410306
4822023071311070068726760341534153415341522
483202307131106006865163034153415341534150
484202307131105006865163034153415341534150
48520230713110400686516303415341534153415130
486202307131103006820768034103410341034100
487202307131102006820768034103410341034100
488202307131101006820768034103410341034100
489202307131100006820768034103410341034100
490202307131059006820768034103410341034100
491202307131058006820768034103410341034100
492202307131057006820768034103410341034100
493202307131056006820768034103410341034100
49420230713105500682076803410341034103410499
495202307131054006650609034103410341034100
496202307131053006650609034103410341034100
497202307131052006650609034103410341034100
498202307131051006650609034103410341034100
499202307131050006650609034103410341034101
500202307131049006650268034103410341034100
501202307131048006650268034103410341034100
502202307131047006650268034103410341034100
5032023071310460066502680341034103410341010
504202307131045006646858033953395339533950
50520230713104400664685803395339533953395527
50620230713104300646794153400340534053400680
507202307131042006236714034103410341034100
508202307131041006236714034103410341034100
509202307131040006236714034103410341034100
510202307131039006236714034103410341034100
5112023071310380062367140341034153415341090
5122023071310370062059805341534153415341529
513202307131036006196077034153415341534150
514202307131035006196077034153415341534152
51520230713103400619539403405341034103405286
5162023071310330060980050341034153415341019
517202307131032006091517534203420342034200
518202307131031006091517534203420342034200
519202307131030006091517534203420342034206
520202307131029006089465534203420342034200
521202307131028006089465534203420342034200
522202307131027006089465534203420342034200
523202307131026006089465534203420342034200
524202307131025006089465534203420342034200
525202307131024006089465534203420342034200
526202307131023006089465534203420342034200
527202307131022006089465534203420342034200
528202307131021006089465534203420342034200
529202307131020006089465534203420342034200
530202307131019006089465534203420342034200
531202307131018006089465534203420342034200
53220230713101700608946553420342034203420387
533202307131016005957111534203420342034201710
534202307131015005372291534203420342034200
53520230713101400537229153420342034203420135
536202307131013005326121534203420342034200
537202307131012005326121534203420342034200
538202307131011005326121534203420342034200
539202307131010005326121534203420342034200
540202307131009005326121534203420342034200
541202307131008005326121534203420342034200
542202307131007005326121534203420342034200
543202307131006005326121534203415342034153633
544202307131005004084292534153415341534153
545202307131004004083268034153415341534150
546202307131003004083268034153415341534150
547202307131002004083268034153415341534150
548202307131001004083268034153415341534150
549202307131000004083268034153415341534150
550202307130959004083268034153415341534150
551202307130958004083268034153415341534153
552202307130957004082243534203415342034157
553202307130956004079852534153415341534150
554202307130955004079852534153415341534150
55520230713095400407985253415341534153415154
556202307130953004027261534053405340534050
55720230713095200402726153405340534053405200
558202307130951003959161534003400340034000
559202307130950003959161534003400340034000
560202307130949003959161534003400340034000
561202307130948003959161534003400340034000
5622023071309470039591615340034003400340050
563202307130946003942161534003400340034003
5642023071309450039411415340034003400340029
565202307130944003931281534153415341534150
566202307130943003931281534153415341534150
567202307130942003931281534153415341534150
568202307130941003931281534153415341534150
569202307130940003931281534153415341534150
570202307130939003931281534153415341534150
571202307130938003931281534153415341534150
572202307130937003931281534153415341534153
573202307130936003930257034003400340034001709
574202307130935003349197034103410341034100
57520230713093400334919703410341034103410100
57620230713093300331509703415341534153415110
577202307130932003277532034153415341534153
578202307130931003276507533953395339533952
57920230713093000327582853405340534053405257
580202307130929003188320034053400340534001246
5812023071309280027640585340034003400340051
582202307130927002746718534003400340034001000
5832023071309260024067185340534053405340550
584202307130925002389693534053405340534050
585202307130924002389693534053405340534050
58620230713092300238969353405340534053405189
587202307130922002325339034053405340534050
5882023071309210023253390340534053405340530
589202307130920002315124034003415341534002070
5902023071309190016112760341534153415341550
5912023071309180015942010341534153415341520
592202307130917001587371034053420342034051143
593202307130916001198177034203420342034200
5942023071309150011981770342034203420342039
5952023071309140011848390341534153415341577
59620230713091300115854353415340534153405840
59720230713091200872023534103410341034100
59820230713091100872023534103410341034100
59920230713091000872023534103410341034100
60020230713090900872023534103410341034100
6012023071309080087202353410341034103410100
6022023071309070083792353410341034103410393
60320230713090600703910534203420342034200
604202307130905007039105342034203420342010
605202307130904007004905342034203420342010
60620230713090300697070534103410341034100
6072023071309020069707053410341034103410315
6082023071309010058965553425342534253425300
60920230713090000486905534103425342534101422