KissMeData/019590/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	2765	2765	2765	2765	0	0	N	3	0
3	20250507	2765	2765	2765	2765	0	0	N	3	0
4	20250428	2765	2765	2765	2765	0	0	N	3	0
5	20250421	2765	2765	2765	2765	0	0	N	3	0
6	20250414	2765	2765	2765	2765	0	0	N	2	1844
7	20250407	921	921	921	921	0	0	N	3	0
8	20250331	921	921	921	921	0	0	N	3	0
9	20250324	921	921	921	921	0	0	N	3	0
10	20250317	921	921	921	921	0	0	N	3	0
11	20250310	921	921	921	921	0	0	N	3	0
12	20250304	921	921	921	921	0	0	N	3	0
13	20250224	921	921	921	921	0	0	N	3	0
14	20250217	921	921	921	921	0	0	N	3	0
15	20250210	921	921	921	921	0	0	N	3	0
16	20250203	921	921	921	921	0	0	N	3	0
17	20250131	921	921	921	921	0	0	N	3	0
18	20250120	921	921	921	921	0	0	N	3	0
19	20250113	921	921	921	921	0	0	N	3	0
20	20250106	921	921	921	921	0	0	N	3	0
21	20241230	921	921	921	921	0	0	N	3	0
22	20241223	921	921	921	921	0	0	N	3	0
23	20241216	921	921	921	921	0	0	N	3	0
24	20241209	921	921	921	921	0	0	N	3	0
25	20241202	921	921	921	921	0	0	N	3	0
26	20241125	921	921	921	921	0	0	N	3	0
27	20241118	921	921	921	921	0	0	N	3	0
28	20241111	921	921	921	921	0	0	N	3	0
29	20241104	921	921	921	921	0	0	N	3	0
30	20241028	921	921	921	921	0	0	N	3	0
31	20241021	921	921	921	921	0	0	N	3	0
32	20241014	921	921	921	921	0	0	N	3	0
33	20241007	921	921	921	921	0	0	N	3	0
34	20240930	921	921	921	921	0	0	N	3	0
35	20240923	921	921	921	921	0	0	N	3	0
36	20240919	921	921	921	921	0	0	N	3	0
37	20240909	921	921	921	921	0	0	N	3	0
38	20240902	921	921	921	921	0	0	N	3	0
39	20240826	921	921	921	921	0	0	N	3	0
40	20240819	921	921	921	921	0	0	N	3	0
41	20240812	921	921	921	921	0	0	N	3	0
42	20240805	921	921	921	921	0	0	N	3	0
43	20240729	921	921	921	921	0	0	N	3	0
44	20240722	921	921	921	921	0	0	N	3	0
45	20240715	921	921	921	921	0	0	N	3	0
46	20240708	921	921	921	921	0	0	N	3	0
47	20240701	921	921	921	921	0	0	N	3	0
48	20240624	921	921	921	921	0	0	N	3	0
49	20240617	921	921	921	921	0	0	N	3	0
50	20240610	921	921	921	921	0	0	N	3	0
51	20240603	921	921	921	921	0	0	N	3	0
52	20240527	921	921	921	921	0	0	N	3	0
53	20240520	921	921	921	921	0	0	N	3	0
54	20240513	921	921	921	921	0	0	N	3	0
55	20240507	921	921	921	921	0	0	N	3	0
56	20240429	921	921	921	921	0	0	N	3	0
57	20240422	921	921	921	921	0	0	N	3	0
58	20240415	921	921	921	921	0	0	N	3	0
59	20240408	921	921	921	921	0	0	N	3	0
60	20240401	921	921	921	921	0	0	N	3	0
61	20240325	921	921	921	921	0	0	N	3	0
62	20240318	921	965	990	902	1330638	1252744333	N	5	-44
63	20240311	965	855	1010	825	3316449	3076568991	N	2	112
64	20240304	853	883	913	800	1477750	1265763393	N	5	-28
65	20240226	881	905	929	870	790387	703506118	N	5	-19
66	20240219	900	971	977	865	2464085	2227362892	N	5	-81
67	20240213	981	870	1028	859	4307231	4144510439	N	2	111
68	20240205	870	881	887	849	476935	409375154	N	5	-2
69	20240129	872	875	904	865	980890	859738944	N	5	-25
70	20240122	897	900	919	850	1504922	1347312674	N	2	12
71	20240115	885	913	915	861	950536	849244590	N	5	-23
72	20240108	908	869	934	844	905629	798756066	N	2	51
73	20240102	857	793	880	793	1539375	1283402251	N	2	75
74	20231226	782	764	840	760	1608491	1300015439	N	2	18
75	20231218	764	760	771	727	2312323	1814926508	N	2	25
76	20231211	739	738	751	653	1706048	1217923073	N	2	1
77	20231204	738	711	806	711	2426966	1837463564	N	2	28
78	20231127	710	729	767	700	2020286	1468325262	N	5	-24
79	20231120	734	784	810	724	2383270	1815494844	N	5	-49
80	20231113	783	805	824	767	1381081	1094234481	N	5	-22
81	20231106	805	1113	1195	770	6580040	5842176213	N	5	-267
82	20231030	1072	802	1073	802	6883431	6932372408	N	2	270
83	20231023	802	760	837	734	1630088	1279221690	N	2	52
84	20231016	750	939	990	662	6859216	5287472364	N	5	-191
85	20231010	941	942	960	877	768318	714890957	N	5	-1
86	20231004	942	963	963	895	1066467	977731447	N	5	-21
87	20230925	963	972	999	880	1035964	966917173	N	2	3
88	20230918	960	977	1029	953	2152591	2136887935	N	5	-16
89	20230911	976	1004	1027	950	2819129	2758644084	N	5	-23
90	20230904	999	1280	1292	991	6364159	7259938038	N	5	-281
91	20230828	1280	1215	1293	1148	7408060	9183559322	N	2	77
92	20230821	1203	1012	1242	1012	7030895	7917403037	N	2	193
93	20230814	1010	993	1013	944	1152784	1131363201	N	2	30
94	20230807	980	964	1022	956	2536647	2532535671	N	2	15
95	20230731	965	960	972	923	1444127	1351653601	N	2	27
96	20230724	938	990	1005	919	2714149	2575042391	N	5	-52
97	20230717	990	970	1028	960	3809650	3767113357	N	2	18
98	20230710	972	940	983	918	1908154	1816901709	N	2	32
99	20230703	940	956	1012	870	2035606	1957023955	N	5	-21
100	20230626	961	998	1037	950	2902494	2865779585	N	5	-57
101	20230619	1018	922	1060	922	3729844	3686771500	N	2	96
102	20230612	922	913	941	852	2811147	2573779243	N	2	19
103	20230605	903	851	920	820	3586151	3165316935	N	2	45
104	20230530	858	855	887	835	1316180	1123429553	N	2	3
105	20230522	855	897	900	839	1441930	1262818397	N	5	-38
106	20230515	893	855	909	825	2468160	2126984708	N	2	38
107	20230508	855	900	908	845	4862338	4197690155	N	5	-38
108	20230502	893	913	947	886	3013830	2747287295	N	5	-20
109	20230424	913	907	954	878	5620554	5095558843	N	2	12
110	20230417	901	840	934	817	11662565	10114558620	N	2	65
111	20230410	836	812	841	740	8885040	7265984684	N	2	25
112	20230403	811	736	825	726	4700010	3667814307	N	2	76
113	20230327	735	752	760	728	1802391	1329919727	N	5	-25
114	20230320	760	743	786	715	4455079	3358114847	N	2	16
115	20230313	744	751	800	731	4068588	3087348954	N	5	-22
116	20230306	766	789	815	740	5922673	4586838901	N	5	-23
117	20230227	789	728	800	710	5386033	4116402002	N	2	61
118	20230220	728	736	829	714	10508085	7940837126	N	5	-8
119	20230213	736	784	801	736	6596714	5058141505	N	5	-54
120	20230206	790	820	828	778	9629896	7696730864	N	5	-9
121	20230130	799	831	837	766	25152533	20051598088	N	5	-36
122	20230125	835	1015	1184	829	72575948	63817187482	N	5	-180
123	20230116	1015	1010	1085	901	13869740	13812070044	N	2	5
124	20230109	1010	1045	1095	993	9754652	10041686375	N	5	-125
125	20230102	1135	1120	1190	1050	11367782	12718217880	N	5	-240
126	20221226	1375	1255	1385	1230	5048802	6671316305	N	2	125
127	20221219	1250	1345	1380	1245	3279160	4327664655	N	5	-100
128	20221212	1350	1215	1350	1180	4486888	5707497255	N	2	135
129	20221205	1215	1200	1290	1195	2777770	3436609505	N	2	5
130	20221128	1210	1205	1240	1150	1782798	2109791520	N	2	5
131	20221121	1205	1245	1245	1185	2222585	2692922830	N	5	-30
132	20221114	1235	1245	1315	1205	3518452	4472814175	N	5	-15
133	20221107	1250	1255	1275	1205	2204072	2743221340	N	5	-5
134	20221031	1255	1215	1380	1185	4667718	6023479765	N	2	30
135	20221024	1225	1260	1260	1200	1131255	1387922220	N	5	-35
136	20221017	1260	1175	1275	1150	1733815	2139631890	N	2	85
137	20221011	1175	1200	1215	1125	1765372	2060764370	N	5	-35
138	20221004	1210	1200	1305	1175	3819085	4706962515	N	2	25
139	20220926	1185	1380	1405	1185	6257963	8076796175	N	5	-195
140	20220919	1380	1385	1405	1325	2210430	3001002820	N	3	0
141	20220913	1380	1355	1470	1355	3119772	4389948385	N	2	25
142	20220905	1355	1445	1445	1340	4079306	5626480635	N	5	-90
143	20220829	1445	1455	1475	1425	1730688	2497748245	N	5	-30
144	20220822	1475	1445	1520	1430	2451243	3597540775	N	2	20
145	20220816	1455	1465	1525	1435	2228547	3287935450	N	3	0
146	20220808	1455	1475	1540	1440	1994403	2954843510	N	5	-20
147	20220801	1475	1460	1490	1400	2250401	3234679490	N	2	15
148	20220725	1460	1490	1550	1425	4075735	6136421425	N	5	-20
149	20220718	1480	1200	1505	1200	7310659	10278011470	N	2	275
150	20220711	1205	1215	1235	1160	1137007	1355673425	N	3	0
151	20220704	1205	1160	1300	1150	3186773	3905033020	N	2	45
152	20220627	1160	1165	1190	1135	1468590	1712196705	N	2	20
153	20220620	1140	1175	1250	1130	2119101	2477370185	N	5	-40
154	20220613	1180	1210	1235	1115	12820658	14740801390	N	5	-60
155	20220607	1240	1235	1255	1205	1657170	2035109820	N	3	0
156	20220530	1240	1250	1275	1200	1662133	2052524870	N	2	5
157	20220523	1235	1265	1295	1230	1090796	1369058890	N	5	-30
158	20220516	1265	1275	1310	1220	1999386	2510848970	N	2	25
159	20220509	1240	1465	1465	1200	5589645	7347057345	N	5	-215
160	20220502	1455	1575	1600	1405	8959781	13241798390	N	2	5
161	20220425	1450	1690	1805	1350	7857184	12883482065	N	5	-255
162	20220418	1705	1585	1730	1530	5024785	8190179250	N	2	100
163	20220411	1605	1585	1670	1560	2187214	3517075965	N	2	20
164	20220404	1585	1605	1690	1510	3520906	5704003885	N	5	-15
165	20220328	1600	1525	1730	1485	4634939	7587067725	N	2	55
166	20220321	1545	1495	1600	1485	2743837	4263171685	N	2	50
167	20220314	1495	1350	1515	1320	2936362	4138611365	N	2	145
168	20220307	1350	1385	1385	1285	3553945	4710361790	N	5	-45
169	20220228	1395	1380	1440	1290	1437332	1991596540	N	2	25
170	20220221	1370	1380	1415	1345	1423830	1957402750	N	5	-35
171	20220214	1405	1400	1440	1340	1914473	2639517300	N	5	-35
172	20220207	1440	1415	1495	1365	2020593	2891145510	N	2	30
173	20220203	1410	1390	1420	1360	1061132	1480581270	N	2	20
174	20220124	1390	1510	1515	1260	5390314	7532524040	N	5	-120
175	20220117	1510	1600	1755	1480	4461925	7263119875	N	5	-70
176	20220110	1580	1730	1760	1550	3004165	4942682915	N	5	-135
177	20220103	1715	1770	1775	1680	2204142	3802067995	N	5	-40
178	20211227	1755	1750	1860	1600	6193912	10689942885	N	5	-30
179	20211220	1785	1740	1805	1685	5348728	9310537715	N	2	45
180	20211213	1740	1645	1975	1645	18301914	33665255935	N	2	100
181	20211206	1640	1305	1660	1295	16096930	24311219040	N	2	320
182	20211129	1320	1240	1320	1180	3587992	4513431590	N	2	40
183	20211122	1280	1255	1350	1225	3261890	4170876810	N	2	25
184	20211115	1255	1215	1310	1160	3071854	3908417510	N	2	40
185	20211108	1215	1340	1350	1165	3169128	3999709295	N	5	-70
186	20211101	1285	1295	1325	1250	2039532	2633969460	N	5	-10
187	20211025	1295	1235	1330	1215	3038567	3907484820	N	2	70
188	20211018	1225	1240	1280	1195	3114159	3843298250	N	5	-25
189	20211012	1250	1090	1275	1085	5839744	6997222190	N	2	160
190	20211005	1090	1100	1120	1030	1867718	2002191235	N	5	-15
191	20210927	1105	1140	1160	1080	2332377	2593537540	N	5	-30
192	20210923	1135	1160	1185	1125	1001404	1149039245	N	5	-35
193	20210913	1170	1185	1290	1085	11610127	13704640800	N	5	-40
194	20210906	1210	1095	1235	1080	14568212	17052475185	N	2	115
195	20210830	1095	1040	1145	1040	2390650	2616958600	N	2	55
196	20210823	1040	1020	1145	988	4678096	4950845703	N	2	42
197	20210817	998	1050	1055	991	1792508	1831209600	N	5	-62
198	20210809	1060	1115	1125	1035	2143998	2299815495	N	5	-65
199	20210802	1125	1105	1145	1080	1633320	1832662755	N	2	20
200	20210726	1105	1100	1120	1090	1087740	1196401160	N	2	5
201	20210719	1100	1120	1200	1100	3200336	3646700965	N	5	-10
202	20210712	1110	1080	1135	1080	1484177	1646679480	N	2	15

12 KiB Raw Blame History

12 KiB

Raw Blame History