KissMeData/010580/week/candle-week-42.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened d4668043d0 Update 2025-05-18 2740 candle_week

2025-05-18 22:16:30 +09:00

12 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250512	1224	1214	1231	1185	181171	218896690	N	2	17
3	20250507	1207	1215	1215	1186	73381	88039468	N	2	4
4	20250428	1203	1189	1230	1144	110413	132409875	N	2	25
5	20250421	1178	1163	1186	1138	199023	230507953	N	2	24
6	20250414	1154	1200	1230	1142	326984	383510522	N	5	-36
7	20250407	1190	1209	1209	1139	317513	373842740	N	5	-13
8	20250331	1203	1219	1220	1141	215115	257501883	N	5	-6
9	20250324	1209	1234	1234	1190	166679	201598737	N	5	-12
10	20250317	1221	1230	1230	1180	224940	270806375	N	2	32
11	20250310	1189	1229	1229	1166	232072	275831268	N	5	-31
12	20250304	1220	1171	1249	1143	319266	387324068	N	2	59
13	20250224	1161	1198	1205	1153	170903	201264669	N	5	-37
14	20250217	1198	1184	1232	1150	273216	321679742	N	2	24
15	20250210	1174	1176	1213	1131	272223	316318120	N	5	-2
16	20250203	1176	1222	1237	1134	338881	399171496	N	5	-42
17	20250131	1218	1218	1249	1201	42092	51347690	N	2	12
18	20250120	1206	1351	1425	1168	577564	724362305	N	5	-145
19	20250113	1351	1432	1460	1330	708857	980791879	N	5	-80
20	20250106	1431	1337	1512	1297	1020719	1445816176	N	2	95
21	20241230	1336	1350	1379	1317	168817	225592038	N	5	-4
22	20241223	1340	1350	1395	1290	849718	1142106695	N	3	0
23	20241216	1340	1017	1630	1017	5146575	7370018067	N	2	293
24	20241209	1047	992	1183	805	1654805	1600866963	N	2	50
25	20241202	997	1160	1160	985	527369	558118203	N	5	-163
26	20241125	1160	1249	1255	1129	255561	300837868	N	5	-28
27	20241118	1188	1169	1220	1130	105090	123091331	N	2	19
28	20241111	1169	1190	1225	1120	189690	220811892	N	5	-21
29	20241104	1190	1200	1224	1162	606434	681269005	N	5	-19
30	20241028	1209	1227	1249	1192	94533	114284127	N	5	-18
31	20241021	1227	1230	1274	1202	88105	108654975	N	5	-3
32	20241014	1230	1225	1277	1165	63268	77798873	N	2	5
33	20241007	1225	1225	1278	1215	25369	31136329	N	3	0
34	20240930	1225	1226	1284	1202	58427	72394100	N	5	-1
35	20240923	1226	1238	1244	1211	79242	96849696	N	5	-12
36	20240919	1238	1208	1240	1185	76901	92583445	N	2	30
37	20240909	1208	1221	1250	1200	76430	92862600	N	5	-22
38	20240902	1230	1256	1299	1209	101875	127028288	N	5	-26
39	20240826	1256	1307	1320	1245	85594	108317469	N	5	-29
40	20240819	1285	1271	1330	1231	144473	183021997	N	2	4
41	20240812	1281	1279	1306	1262	65427	83934963	N	2	2
42	20240805	1279	1312	1332	1120	220812	277418092	N	5	-47
43	20240729	1326	1297	1339	1288	90756	118675795	N	2	29
44	20240722	1297	1327	1370	1297	133615	175320706	N	5	-43
45	20240715	1340	1300	1429	1286	463144	626933961	N	2	46
46	20240708	1294	1338	1343	1291	350098	458038462	N	5	-36
47	20240701	1330	1300	1338	1298	330622	434988260	N	2	30
48	20240624	1300	1302	1345	1276	339011	437607628	N	5	-1
49	20240617	1301	1437	1441	1293	920658	1241940498	N	5	-134
50	20240610	1435	1446	1510	1435	247998	360111532	N	5	-11
51	20240603	1446	1462	1484	1446	197642	289088925	N	5	-23
52	20240527	1469	1573	1573	1460	374959	557688362	N	5	-57
53	20240520	1526	1596	1659	1522	575229	932068373	N	5	-54
54	20240513	1580	1591	1606	1542	190973	300562170	N	5	-24
55	20240507	1604	1575	1619	1564	117906	187086440	N	2	22
56	20240429	1582	1549	1640	1549	142682	223815440	N	2	33
57	20240422	1549	1574	1617	1519	259668	403018558	N	5	-25
58	20240415	1574	1575	1580	1501	275876	422977524	N	5	-6
59	20240408	1580	1549	1625	1501	273750	425131201	N	2	31
60	20240401	1549	1581	1666	1512	727135	1127713771	N	5	-48
61	20240325	1597	1740	1740	1545	560572	918021207	N	5	-99
62	20240318	1696	1607	1710	1590	649051	1073607375	N	2	85
63	20240311	1611	1508	1649	1484	779519	1212521425	N	2	103
64	20240304	1508	1566	1580	1500	382660	588779235	N	5	-51
65	20240226	1559	1615	1634	1552	327364	516724959	N	5	-41
66	20240219	1600	1625	1666	1590	269995	437252311	N	5	-9
67	20240213	1609	1625	1656	1598	297500	484239869	N	5	-1
68	20240205	1610	1595	1675	1550	283658	457517293	N	2	20
69	20240129	1590	1559	1651	1548	367009	582652413	N	2	32
70	20240122	1558	1701	1701	1540	573558	920608658	N	5	-128
71	20240115	1686	1746	1779	1681	380453	654536278	N	5	-57
72	20240108	1743	1799	1862	1735	425483	754053853	N	5	-33
73	20240102	1776	1819	1840	1772	356385	643604168	N	5	-46
74	20231226	1822	1832	1876	1696	460291	830610757	N	5	-27
75	20231218	1849	1798	2065	1775	2380928	4554522566	N	2	51
76	20231211	1798	1821	1843	1704	504578	906301214	N	5	-23
77	20231204	1821	1800	1849	1774	426987	766293855	N	2	43
78	20231127	1778	1879	1879	1766	456975	824815627	N	5	-101
79	20231120	1879	1900	1928	1792	335894	632559046	N	5	-21
80	20231113	1900	1820	1900	1737	423167	775063707	N	2	100
81	20231106	1800	1815	1880	1751	422101	762294722	N	3	0
82	20231030	1800	1690	1800	1630	325244	551787815	N	2	91
83	20231023	1709	1686	1800	1650	348358	597287250	N	5	-13
84	20231016	1722	1779	1850	1711	674836	1204440958	N	5	-60
85	20231010	1782	1780	1826	1751	297635	531887303	N	5	-24
86	20231004	1806	1809	1840	1747	229547	407978614	N	5	-3
87	20230925	1809	1862	2000	1730	641484	1179908141	N	5	-88
88	20230918	1897	2020	2095	1854	658884	1268345850	N	5	-123
89	20230911	2020	1919	2120	1840	1032290	2027494639	N	2	111
90	20230904	1909	2070	2080	1843	1033208	2013162310	N	5	-156
91	20230828	2065	2170	2230	2055	736512	1588188890	N	5	-55
92	20230821	2120	2280	2350	2110	829862	1838626410	N	5	-130
93	20230814	2250	2500	2600	2105	1585110	3677045805	N	5	-250
94	20230807	2500	2505	2600	2280	1315773	3147219005	N	2	15
95	20230731	2485	2370	2575	2345	1510986	3698050570	N	2	140
96	20230724	2345	2510	2620	2230	3050428	7374308250	N	5	-190
97	20230717	2535	2600	2710	2475	2683402	6963340105	N	5	-40
98	20230710	2575	3050	3175	2550	13307533	35738855795	N	5	-410
99	20230703	2985	2550	2995	2500	5274491	14835847835	N	2	430
100	20230626	2555	2410	2720	2380	3667662	9588834595	N	2	125
101	20230619	2430	2470	2490	2345	1485170	3581923730	N	5	-30
102	20230612	2460	2595	2625	2415	2027227	5094554290	N	5	-110
103	20230605	2570	2590	2615	2470	1704357	4296226445	N	5	-10
104	20230530	2580	2690	2720	2490	2059495	5291322820	N	5	-105
105	20230522	2685	2845	2845	2600	3855609	10310258475	N	5	-115
106	20230515	2800	2965	3370	2745	16050149	48468833715	N	5	-160
107	20230508	2960	2855	3070	2595	6009792	17024627935	N	2	90
108	20230502	2870	2845	2885	2650	2397332	6634014220	N	2	100
109	20230424	2770	3070	3180	2530	7857982	22064986835	N	5	-385
110	20230417	3155	2440	4985	2380	65852530	237454122890	N	2	830
111	20230410	2325	2220	2380	2165	1293391	2960116295	N	2	130
112	20230403	2195	2395	2395	2195	1381283	3135910190	N	5	-175
113	20230327	2370	2315	2460	2290	1342451	3193129695	N	2	65
114	20230320	2305	2210	2320	2165	1501241	3389469690	N	2	115
115	20230313	2190	2380	2745	2095	7577604	18604957820	N	5	-190
116	20230306	2380	2175	2430	2100	1553419	3503157385	N	2	240
117	20230227	2140	2180	2300	2105	701394	1532934120	N	5	-55
118	20230220	2195	2135	2235	2035	803252	1710203085	N	2	60
119	20230213	2135	2325	2500	2110	1602629	3642215645	N	5	-165
120	20230206	2300	2105	2390	2040	1131031	2524057725	N	2	195
121	20230130	2105	2145	2290	2005	808212	1732924195	N	5	-30
122	20230125	2135	2170	2240	2105	356550	764656995	N	5	-25
123	20230116	2160	2100	2205	1995	702887	1465451510	N	2	60
124	20230109	2100	1850	2155	1830	931231	1877291340	N	2	200
125	20230102	1900	1685	1910	1685	705521	1284391855	N	2	155
126	20221226	1745	1800	1800	1660	420454	728434780	N	5	-55
127	20221219	1800	1890	1955	1780	616083	1141548150	N	5	-75
128	20221212	1875	1940	1960	1820	842676	1578349480	N	5	-95
129	20221205	1970	2190	2280	1880	1240532	2530853670	N	5	-265
130	20221128	2235	2420	2550	2185	2509253	5950421885	N	5	-245
131	20221121	2480	1970	2550	1810	9239112	21809110935	N	2	510
132	20221114	1970	1900	2125	1730	3811721	7389641085	N	2	80
133	20221107	1890	1650	2060	1605	2416084	4597538800	N	2	250
134	20221031	1640	1710	1790	1570	365912	614020100	N	5	-85
135	20221024	1725	1790	1985	1685	517483	922055800	N	5	-80
136	20221017	1805	1735	1995	1685	883676	1629510300	N	2	70
137	20221011	1735	1810	2065	1670	1517168	2737722215	N	5	-145
138	20221004	1880	2070	2200	1870	801849	1620432435	N	5	-225
139	20220926	2105	2345	2515	1945	3133533	7207455910	N	5	-190
140	20220919	2295	1700	2570	1570	25052469	56197253455	N	2	595
141	20220913	1700	2570	2945	1685	14045769	32015383795	N	5	-1000
142	20220905	2700	2295	2980	2295	11847192	34244825590	N	2	405
143	20220829	2295	2295	2295	2295	0	0	N	3	0
144	20220822	2295	2295	2295	2295	0	0	N	3	0
145	20220816	2295	2295	2295	2295	0	0	N	3	0
146	20220808	2295	2295	2295	2295	0	0	N	3	0
147	20220801	2295	2295	2295	2295	0	0	N	3	0
148	20220725	2295	2295	2295	2295	0	0	N	3	0
149	20220718	2295	2295	2295	2295	0	0	N	3	0
150	20220711	2295	2295	2295	2295	0	0	N	3	0
151	20220704	2295	2295	2295	2295	0	0	N	3	0
152	20220627	2295	2295	2295	2295	0	0	N	3	0
153	20220620	2295	2295	2295	2295	0	0	N	3	0
154	20220613	2295	2295	2295	2295	0	0	N	3	0
155	20220607	2295	2295	2295	2295	0	0	N	3	0
156	20220530	2295	2295	2295	2295	0	0	N	3	0
157	20220523	2295	2295	2295	2295	0	0	N	3	0
158	20220516	2295	2295	2295	2295	0	0	N	3	0
159	20220509	2295	2295	2295	2295	0	0	N	3	0
160	20220502	2295	2295	2295	2295	0	0	N	3	0
161	20220425	2295	2295	2295	2295	0	0	N	3	0
162	20220418	2295	2295	2295	2295	0	0	N	3	0
163	20220411	2295	2295	2295	2295	0	0	N	3	0
164	20220404	2295	2295	2295	2295	0	0	N	3	0
165	20220328	2295	2295	2295	2295	0	0	N	3	0
166	20220321	2295	2295	2295	2295	0	0	N	3	0
167	20220314	2295	2295	2295	2295	0	0	N	3	0
168	20220307	2295	2295	2295	2295	0	0	N	3	0
169	20220228	2295	2295	2295	2295	0	0	N	3	0
170	20220221	2295	2295	2295	2295	0	0	N	3	0
171	20220214	2295	2295	2295	2295	0	0	N	3	0
172	20220207	2295	2295	2295	2295	0	0	N	3	0
173	20220203	2295	2295	2295	2295	0	0	N	3	0
174	20220124	2295	2295	2295	2295	0	0	N	3	0
175	20220117	2295	2295	2295	2295	0	0	N	3	0
176	20220110	2295	2295	2295	2295	0	0	N	3	0
177	20220103	2295	2295	2295	2295	0	0	N	3	0
178	20211227	2295	2295	2295	2295	0	0	N	3	0
179	20211220	2295	2295	2295	2295	0	0	N	3	0
180	20211213	2295	2295	2295	2295	0	0	N	3	0
181	20211206	2295	2295	2295	2295	0	0	N	3	0
182	20211129	2295	2295	2295	2295	0	0	N	3	0
183	20211122	2295	2295	2295	2295	0	0	N	3	0
184	20211115	2295	2295	2295	2295	0	0	N	3	0
185	20211108	2295	2295	2295	2295	0	0	N	3	0
186	20211101	2295	2295	2295	2295	0	0	N	3	0
187	20211025	2295	2295	2295	2295	0	0	N	3	0
188	20211018	2295	2295	2295	2295	0	0	N	3	0
189	20211012	2295	2295	2295	2295	0	0	N	3	0
190	20211005	2295	2295	2295	2295	0	0	N	3	0
191	20210927	2295	2295	2295	2295	0	0	N	3	0
192	20210923	2295	2295	2295	2295	0	0	N	3	0
193	20210913	2295	2295	2295	2295	0	0	N	3	0
194	20210906	2295	2295	2295	2295	0	0	N	3	0
195	20210830	2295	2295	2295	2295	0	0	N	3	0
196	20210823	2295	2295	2295	2295	0	0	N	3	0
197	20210817	2295	2295	2295	2295	0	0	N	3	0
198	20210809	2295	2295	2295	2295	0	0	N	3	0
199	20210802	2295	2295	2295	2295	0	0	N	3	0
200	20210726	2295	2295	2295	2295	0	0	N	3	0
201	20210719	2295	2295	2295	2295	0	0	N	3	0
202	20210712	2295	2295	2295	2295	0	0	N	3	0

12 KiB Raw Blame History

12 KiB

Raw Blame History