KissMeData/477340/day/candle-day-250.csv at 448085aaf6b4259140a8fd6a8a769a69a4e621f4

Files

ened 7ab17687ca Update 2025-04-15 2740 candle_day

2025-04-15 23:04:54 +09:00

12 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250415	1982	1982	1982	1976	2707	5355306	N	3	0
3	20250414	1982	1977	1982	1976	8321	16451561	N	2	5
4	20250411	1977	1979	1981	1974	7968	15750748	N	3	0
5	20250410	1977	1973	1980	1972	784	1547365	N	2	4
6	20250409	1973	1980	1980	1968	7617	15014648	N	2	3
7	20250408	1970	1985	1985	1962	24469	48194395	N	5	-15
8	20250407	1985	1990	1990	1976	12472	24713051	N	5	-5
9	20250404	1990	1990	1990	1985	8674	17219465	N	5	-1
10	20250403	1991	1995	1995	1987	587	1169022	N	2	1
11	20250402	1990	1990	1990	1980	6170	12250215	N	2	10
12	20250401	1980	1993	1993	1975	1206	2384202	N	3	0
13	20250331	1980	1982	1989	1972	18363	36281214	N	5	-5
14	20250328	1985	1995	1995	1980	1470	2912719	N	3	0
15	20250327	1985	1990	1990	1983	3172	6298559	N	5	-1
16	20250326	1986	1986	1986	1983	10301	20457242	N	3	0
17	20250325	1986	1995	1995	1982	1587	3150270	N	5	-1
18	20250324	1987	1990	1990	1980	1614	3204071	N	5	-3
19	20250321	1990	1994	1994	1989	870	1730836	N	5	-3
20	20250320	1993	1995	1995	1990	896	1785703	N	5	-1
21	20250319	1994	1994	1995	1984	20227	40271365	N	2	1
22	20250318	1993	1993	1993	1988	3682	7325335	N	2	4
23	20250317	1989	1990	1990	1981	958	1902520	N	3	0
24	20250314	1989	1991	1995	1985	18216	36306919	N	5	-2
25	20250313	1991	1992	1992	1991	141	280736	N	3	0
26	20250312	1991	1993	1993	1985	569	1131810	N	2	1
27	20250311	1990	1991	1991	1986	390	775983	N	5	-1
28	20250310	1991	1994	1994	1987	5234	10401710	N	3	0
29	20250307	1991	1987	1994	1987	726	1446833	N	2	1
30	20250306	1990	1987	1990	1984	393	780780	N	5	-1
31	20250305	1991	1987	1992	1982	1088	2159514	N	2	2
32	20250304	1989	1987	1998	1987	11835	23534495	N	2	5
33	20250228	1984	1983	1987	1981	10174	20180491	N	2	2
34	20250227	1982	1984	1986	1979	7241	14353569	N	2	3
35	20250226	1979	1976	1984	1976	6770	13398147	N	2	1
36	20250225	1978	1970	1979	1970	6049	11956388	N	2	3
37	20250224	1975	1971	1978	1971	8324	16444083	N	3	0
38	20250221	1975	1973	1975	1967	6400	12635983	N	2	1
39	20250220	1974	1971	1974	1969	9336	18408713	N	2	3
40	20250219	1971	1969	1972	1968	16985	33472600	N	2	3
41	20250218	1968	1964	1969	1963	8407	16538114	N	2	4
42	20250217	1964	1962	1965	1960	29190	57225426	N	2	2
43	20250214	1962	1960	1962	1955	17710	34680830	N	3	0
44	20250213	1962	1958	1962	1951	21282	41644410	N	2	4
45	20250212	1958	1955	1958	1955	10630	20796518	N	2	3
46	20250211	1955	1956	1957	1940	25833	50300331	N	2	1
47	20250210	1954	1954	1955	1952	5645	11031978	N	2	2
48	20250207	1952	1954	1954	1950	7916	15441904	N	3	0
49	20250206	1952	1949	1953	1941	19653	38299389	N	2	7
50	20250205	1945	1936	1948	1936	1779	3454045	N	2	9
51	20250204	1936	1951	1951	1935	16380	31835112	N	2	4
52	20250203	1932	1957	1957	1930	49716	96101353	N	5	-9
53	20250131	1941	1955	1967	1940	12362	24012033	N	5	-6
54	20250124	1947	1948	1958	1936	9463	18408290	N	3	0
55	20250123	1947	1957	1957	1946	1325	2581450	N	5	-4
56	20250122	1951	1941	1951	1940	2379	4631943	N	5	-1
57	20250121	1952	1954	1954	1945	179	349134	N	2	7
58	20250120	1945	1946	1956	1939	10440	20299918	N	3	0
59	20250117	1945	1949	1949	1941	9711	18922332	N	5	-4
60	20250116	1949	1953	1953	1940	4801	9346420	N	5	-4
61	20250115	1953	1964	1964	1941	15752	30685442	N	5	-7
62	20250114	1960	1961	1961	1943	15323	29955395	N	2	8
63	20250113	1952	1943	1960	1943	555	1083017	N	5	-4
64	20250110	1956	1956	1956	1949	2087	4081855	N	3	0
65	20250109	1956	1950	1960	1941	186	363631	N	2	12
66	20250108	1944	1949	1949	1944	701	1364779	N	5	-3
67	20250107	1947	1972	1972	1942	19571	38233901	N	5	-15
68	20250106	1962	1973	1973	1949	15621	30500776	N	2	12
69	20250103	1950	1937	1951	1937	14415	28074872	N	2	9
70	20250102	1941	1942	1942	1929	3323	6446802	N	2	2
71	20241230	1939	1950	1950	1924	19179	37015443	N	2	16
72	20241227	1923	1949	1949	1921	6287	12107060	N	5	-1
73	20241226	1924	1975	1975	1920	30613	58934803	N	5	-2
74	20241224	1926	1950	1950	1926	22339	43137497	N	5	-10
75	20241223	1936	1939	1939	1932	31145	60216039	N	5	-3
76	20241220	1939	1950	1950	1938	30985	60076764	N	5	-1
77	20241219	1940	1950	1950	1938	8428	16342840	N	2	1
78	20241218	1939	1950	1953	1935	32522	62980515	N	5	-7
79	20241217	1946	1960	1960	1930	36321	70440640	N	2	7
80	20241216	1939	1951	1955	1939	7161	13907463	N	5	-20
81	20241213	1959	1960	1960	1951	2201	4302867	N	5	-9
82	20241212	1968	1952	1970	1938	49625	96565670	N	2	22
83	20241211	1946	1950	1950	1940	14399	27964204	N	5	-3
84	20241210	1949	1956	1956	1945	32976	64270059	N	5	-8
85	20241209	1957	1967	1967	1942	42293	82457648	N	3	0
86	20241206	1957	1970	1973	1951	2042	4004917	N	5	-17
87	20241205	1974	1983	1983	1971	565	1114686	N	3	0
88	20241204	1974	1978	1978	1973	564	1114949	N	2	6
89	20241203	1968	1982	1982	1967	15720	30938884	N	5	-8
90	20241202	1976	1982	1982	1971	5779	11439255	N	2	1
91	20241129	1975	1984	1984	1967	12269	24162562	N	5	-2
92	20241128	1977	1984	1984	1972	3296	6517363	N	2	1
93	20241127	1976	1975	1977	1970	12655	24955879	N	5	-1
94	20241126	1977	1978	1978	1975	5938	11731212	N	5	-1
95	20241125	1978	1979	1979	1975	1494	2955008	N	5	-1
96	20241122	1979	1981	1981	1976	8659	17119680	N	2	2
97	20241121	1977	1983	1983	1976	3012	5961435	N	2	4
98	20241120	1973	1980	1994	1973	5038	9948620	N	5	-13
99	20241119	1986	1995	1995	1982	1197	2376572	N	5	-4
100	20241118	1990	1988	1995	1982	2502	4968592	N	2	1
101	20241115	1989	1996	1996	1984	8259	16398288	N	5	-1
102	20241114	1990	1997	1997	1989	1306	2598547	N	5	-2
103	20241113	1992	1986	1999	1985	25301	50307438	N	5	-2
104	20241112	1994	1994	2000	1985	34875	69618759	N	5	-1
105	20241111	1995	1994	1999	1991	1467	2925841	N	3	0
106	20241108	1995	1999	1999	1993	2352	4692436	N	5	-2
107	20241107	1997	1998	1999	1992	8464	16894960	N	2	2
108	20241106	1995	1995	1995	1990	2985	5954205	N	3	0
109	20241105	1995	1994	1995	1992	5377	10721189	N	2	3
110	20241104	1992	1990	1993	1990	913	1817098	N	2	3
111	20241101	1989	1993	1994	1989	760	1513060	N	5	-5
112	20241031	1994	1994	1994	1988	5420	10785322	N	2	1
113	20241030	1993	1995	1995	1991	5729	11418080	N	3	0
114	20241029	1993	1992	1995	1988	1802	3588123	N	2	1
115	20241028	1992	1991	1994	1990	6986	13908236	N	3	0
116	20241025	1992	1994	1995	1991	2459	4899365	N	5	-3
117	20241024	1995	1994	1995	1988	9164	18276263	N	3	0
118	20241023	1995	1996	1996	1990	373	743900	N	2	3
119	20241022	1992	1988	1996	1988	438	871225	N	2	5
120	20241021	1987	1992	1998	1985	19612	38955700	N	5	-10
121	20241018	1997	1992	1999	1992	4278	8533598	N	3	0
122	20241017	1997	1995	2000	1992	173	345275	N	2	2
123	20241016	1995	1992	1998	1990	5813	11589660	N	5	-3
124	20241015	1998	1992	1999	1992	5918	11803549	N	2	3
125	20241014	1995	1992	1998	1984	13390	26651334	N	3	0
126	20241011	1995	1996	2000	1992	1000	1995717	N	5	-1
127	20241010	1996	1996	2005	1993	12448	24838272	N	5	-4
128	20241008	2000	1999	2005	1995	15571	31178204	N	2	4
129	20241007	1996	1999	1999	1996	2114	4223394	N	5	-2
130	20241004	1998	2000	2000	1996	5658	11305533	N	5	-1
131	20241002	1999	2000	2000	1996	3285	6566515	N	2	1
132	20240930	1998	1998	1999	1996	3750	7492681	N	5	-1
133	20240927	1999	1993	1999	1992	2101	4188748	N	2	5
134	20240926	1994	1997	1997	1989	15195	30269807	N	2	3
135	20240925	1991	1991	1998	1991	6233	12418172	N	5	-8
136	20240924	1999	2000	2000	1999	26	51997	N	2	7
137	20240923	1992	2000	2000	1990	16597	33154045	N	5	-7
138	20240920	1999	1997	2000	1995	5699	11376757	N	2	2
139	20240919	1997	2000	2005	1995	5273	10534493	N	5	-3
140	20240913	2000	2005	2005	1995	15931	31843230	N	5	-5
141	20240912	2005	1999	2005	1998	194553	390052277	N	3	0
142	20240911	2005	2005	2005	1997	18323	36698815	N	3	0
143	20240910	2005	2005	2005	2000	7630	15269725	N	2	5
144	20240909	2000	2005	2010	2000	14061	28138175	N	5	-5
145	20240906	2005	2005	2005	2000	11406	22827845	N	3	0
146	20240905	2005	2010	2010	2000	12536	25097330	N	3	0
147	20240904	2005	2010	2015	2005	9127	18300370	N	5	-5
148	20240903	2010	2010	2015	2000	1212	2428915	N	3	0
149	20240902	2010	2010	2015	2000	8461	16999820	N	3	0
150	20240830	2010	2010	2010	2000	4379	8800375	N	2	5
151	20240829	2005	2010	2010	2000	28083	56349435	N	2	5
152	20240828	2000	2005	2010	2000	30501	61061675	N	5	-10
153	20240827	2010	2005	2010	2000	9714	19474860	N	3	0
154	20240826	2010	2005	2010	2000	10316	20659250	N	3	0
155	20240823	2010	2005	2010	2005	6063	12159140	N	2	5
156	20240822	2005	2010	2010	2005	2547	5107775	N	5	-5
157	20240821	2010	2005	2010	2005	3620	7259170	N	3	0
158	20240820	2010	2005	2010	2000	16744	33524415	N	2	5
159	20240819	2005	2015	2015	2000	10304	20652720	N	5	-10
160	20240816	2015	2015	2015	2010	5979	12035030	N	3	0
161	20240814	2015	2010	2015	2005	8292	16696410	N	3	0
162	20240813	2015	2010	2015	2005	9493	19076030	N	3	0
163	20240812	2015	2005	2015	2005	19078	38398540	N	2	5
164	20240809	2010	2005	2015	2005	19417	39004540	N	3	0
165	20240808	2010	2005	2010	2005	14545	29192975	N	3	0
166	20240807	2010	2010	2015	2000	41989	84365970	N	2	5
167	20240806	2005	1998	2010	1998	55294	110813015	N	2	5
168	20240805	2000	2015	2015	1991	148057	296484275	N	5	-15
169	20240802	2015	2020	2020	2015	11252	22686185	N	5	-5
170	20240801	2020	2010	2045	2010	127117	258171730	N	2	10
171	20240731	2010	2010	2015	2010	14003	28182405	N	3	0
172	20240730	2010	2020	2025	2000	31110	62518525	N	5	-10
173	20240729	2020	2020	2025	2015	26333	53132365	N	5	-5
174	20240726	2025	2020	2025	2015	43175	87408210	N	3	0
175	20240725	2025	2020	2025	2015	93841	189678995	N	3	0
176	20240724	2025	2020	2030	2020	42812	86733680	N	3	0
177	20240723	2025	2020	2030	2020	31232	63228295	N	3	0
178	20240722	2025	2020	2025	2020	37215	75313100	N	3	0
179	20240719	2025	2015	2030	2015	129672	262327285	N	2	10
180	20240718	2015	2015	2020	2010	78262	157862915	N	2	5
181	20240717	2010	2015	2020	2010	84602	170466005	N	5	-5
182	20240716	2015	2005	2025	2005	245105	493288640	N	2	10
183	20240715	2005	2010	2010	2005	117893	236752520	N	5	-5
184	20240712	2010	2000	2010	2000	82650	165715765	N	2	10
185	20240711	2000	2005	2010	2000	85491	171285635	N	5	-5
186	20240710	2005	2005	2010	2000	137933	276474775	N	5	-5
187	20240709	2010	1996	2010	1995	203850	408945379	N	2	10
188	20240708	2000	1997	2000	1992	276906	553381173	N	2	3
189	20240705	1997	1990	1999	1988	207646	414362984	N	2	7
190	20240704	1990	1987	1991	1979	165072	327961091	N	2	5
191	20240703	1985	1980	1986	1979	176636	350276095	N	2	5
192	20240702	1980	1975	1983	1973	122762	242971951	N	3	0
193	20240701	1980	1982	1983	1972	134702	266388676	N	5	-5
194	20240628	1985	1966	1987	1966	240813	475566101	N	2	17
195	20240627	1968	1967	1971	1963	179590	353362566	N	2	1
196	20240626	1967	1960	1969	1956	281263	552088634	N	2	7
197	20240625	1960	1962	1963	1952	840064	1643324819	N	2	2
198	20240624	1958	2455	2545	1954	21503496	47150397671	N	5	-42

12 KiB Raw Blame History

12 KiB

Raw Blame History