Files
KissMeData/121440/week/candle-week-42.csv
2025-03-29 21:48:38 +09:00

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250317405540904480397019795948377499234000.00N255
320250310400035054150346513328735264238476000.00N2495
420250304350535703600349587414308264696000.00N5-65
520250224357035903665356590985329163265000.00N5-25
6202502173595351036303485174759620178385000.00N285
720250210351035003530344586494301579480000.00N210
8202502033500339535153335163929561224515000.00N270
920250131343034553455335537563126976870000.00N5-5
10202501203435349035253415109232378445810000.00N5-65
1120250113350035703605350090303320157720000.00N5-80
12202501063580352035903510119560423354455000.00N260
1320241230352035103545344074379259629140000.00N5-5
14202412233525359036803450163662588521795000.00N5-60
15202412163585366037303545200569731061465000.00N5-95
162024120936803500369533903331081183077370000.00N2140
172024120235403645364534953541021258463025000.00N5-75
18202411253615347036603470196705701082250000.00N2115
19202411183500347035203410167594576665255000.00N280
202024111134203740374033203658861270736095000.00N5-320
21202411043740379038303730119745451587490000.00N5-45
222024102837853835395037302693321025249640000.00N5-50
23202410213835403540403760223680864397805000.00N5-170
242024101440054235423539852865161184761670000.00N5-210
252024100742154000422539903338981383183460000.00N2220
2620240930399540404040397085380340938700000.00N5-35
27202409234030398040803950175577704630685000.00N255
2820240919397539654010393090832360162590000.00N230
292024090939454075409037703084141211929250000.00N5-150
302024090240953860422037159371523769056405000.00N2235
31202408263860385038853800214337826513765000.00N210
322024081938503725388537202802601072784780000.00N2120
33202408123730347037553470244064889445860000.00N2260
342024080534703555360030759570093176913945000.00N5-140
35202407293610370037853585222468817214525000.00N5-125
362024072237353890389536403821891432238705000.00N5-170
37202407153905391039403870247130966449545000.00N5-5
382024070839103865396538653445441350750425000.00N245
392024070138653910397538604350931706192600000.00N5-50
402024062439153555393535506158782331367645000.00N2345
41202406173570359036553565250633903679470000.00N5-40
42202406103610363536903585168414610500810000.00N5-25
43202406033635358036953575166082605165150000.00N235
442024052736003685371035553483141262200755000.00N5-100
452024052037003845384536853013981128513060000.00N5-140
46202405133840390539053795216475829697800000.00N5-35
47202405073875385039453820191925745737100000.00N220
48202404293855387039003810132783511236390000.00N5-5
49202404223860374039003730165367634321485000.00N285
50202404153775379538153680261953981075410000.00N5-15
512024040837903850388037002935261102415355000.00N25
522024040137853925400537803190651236902165000.00N5-130
532024032539154045411539153510001397356635000.00N5-130
542024031840453920406038254864451905787850000.00N2125
552024031139203840393037953808441470600500000.00N285
562024030438353965404537606527522525623835000.00N5-130
572024022639654135414538256983652751549565000.00N5-180
5820240219414542454445411012665005428454230000.00N5-100
5920240213424544604505419515435096703446280000.00N5-195
60202402054440425047653970760988533961528980000.00N2250
61202401294190361544503605754694131409883635000.00N2575
62202401223615360036353540185363663275205000.00N215
632024011536003800380035852848841045525045000.00N5-200
642024010838003680394536553155921181256060000.00N2115
652024010236853795380036602812281043263685000.00N5-110
662023122637953910391037304131391572561970000.00N5-95
672023121838903900393538602997591165719765000.00N5-5
68202312113895392039403865202826788966680000.00N5-20
69202312043915391539503870158416618018785000.00N5-25
70202311273940401040103910198493782516185000.00N5-30
71202311203970389540153850227392901395645000.00N2130
72202311133840381038603750212775807860830000.00N230
73202311063810384039153745231562883384465000.00N5-5
742023103038153705385036503619671353924040000.00N280
752023102337353785388037003630791367332635000.00N5-65
762023101638003950397037953195101235171250000.00N5-165
77202310103965398040203930116662462634095000.00N5-15
78202310043980399539953865145360568745490000.00N5-20
79202309254000392540203900134442530638970000.00N230
802023091839704075412039303978311604301890000.00N5-80
812023091140504050408539855290682131356820000.00N30
822023090440504150415040202807301144749260000.00N5-95
832023082841454250430041057159152984690910000.00N5-105
84202308214250424042804135143127601148540000.00N210
852023081442404440446041702903851238776340000.00N5-220
86202308074460436045204310199704878500955000.00N290
872023073143704405446542302824901230328985000.00N5-35
882023072444054580458042256020402664925870000.00N5-175
892023071745804645467545102808121289835455000.00N5-65
902023071046454650472546002318571074638175000.00N5-85
912023070347304830486046653029371446119140000.00N5-60
922023062647904920492047502797241347845935000.00N5-95
932023061948855050508048603714271843670850000.00N5-195
942023061250805120539050209593564962140670000.00N5-40
952023060551205170520050903562781827632770000.00N5-50
962023053051704965517049603048671543379605000.00N2195
972023052249755000517049604267412137241520000.00N5-20
982023051549955130518049603009591510164120000.00N5-125
992023050851205260536051201965891033670900000.00N5-160
1002023050252805350535051401990611044832050000.00N5-70
1012023042453505300547051504839362569121990000.00N30
1022023041753505200552051208259094446022620000.00N2180
1032023041051705180527049855530422848142270000.00N210
1042023040351605150527050803979142054566680000.00N5-20
1052023032751804870521047055276822638166970000.00N2315
1062023032048655000506047902678811310621895000.00N5-135
1072023031350005020507046355584522692302590000.00N5-60
1082023030650605220523050302977711523402540000.00N5-130
1092023022751905120525050202119871085806860000.00N230
1102023022051605290529050602183751128432670000.00N5-100
1112023021352605220550050406844313580632820000.00N240
1122023020652205260529051303240041682590570000.00N5-40
1132023013052605200529050206060993120495580000.00N260
1142023012552004950522049504863692476176190000.00N2265
1152023011649354760496047608701794231669515000.00N2175
11620230109476045354805448011980145504402035000.00N2275
1172023010244854590465543606171602767986800000.00N5-115
1182022122646004820495045656935563324568690000.00N5-220
1192022121948204910492048104659112261455180000.00N5-90
1202022121249105200520048657675033814642120000.00N5-180
1212022120550905280535050005408812761238630000.00N5-180
1222022112852705430545051805939443126850310000.00N5-160
1232022112154305490549052703680321963217010000.00N5-60
1242022111454905460567054402823791567062800000.00N230
1252022110754605350554053003810202046428220000.00N2130
126202210315330538054405230152481816293000000.00N5-50
1272022102453805150560050804200622223814070000.00N2240
1282022101751405130539051002088231097349510000.00N5-150
1292022101152905460546051502742841441983030000.00N5-300
1302022100455905600575054202164411205261500000.00N250
1312022092655405730586052008738644766194260000.00N5-370
1322022091959106700672058908036205090879540000.00N5-860
1332022091367706970719066506694104612659180000.00N5-200
134202209056970671073706570242451917210589960000.00N2270
135202208296700673074806540184132112834291750000.00N5-150
136202208226850709084706790862835166590307530000.00N5-140
1372022081669907000706068901850131287521830000.00N250
1382022080869406920698067102053701411244310000.00N280
1392022080168607040704066602770681882344160000.00N5-130
140202207256990686070206750144474996367710000.00N2130
141202207186860679070006690142467969731700000.00N2140
1422022071167207070711066601866661270513770000.00N5-330
1432022070470507120721068002638611847564260000.00N5-140
1442022062771907400747069602297451669431500000.00N5-220
1452022062074107770784072703920882928714370000.00N5-320
1462022061377308040809073303486032681151180000.00N5-410
1472022060781408310833081001502011231340790000.00N5-170
1482022053083108310844082401477651229899730000.00N220
1492022052382908450850082401764551476040290000.00N5-180
1502022051684708700876084602705782325842750000.00N5-170
1512022050986409100913084903596583146187470000.00N5-490
1522022050291308950931089107288366633003560000.00N2390
1532022042587409010912086803672783247157450000.00N5-270
1542022041890108910939087608408747652372140000.00N2140
1552022041188708970897086303048562683663900000.00N250
1562022040488208340890083207414016476022170000.00N2480
1572022032883408250844081502854562371068340000.00N2130
1582022032182108170850081503388052791109030000.00N250
1592022031481608250825079702758072230142170000.00N5-70
1602022030782308500850081101788981473668260000.00N5-270
1612022022885008120855081203234062683111030000.00N2380
1622022022181208120826078702074091672284690000.00N5-60
1632022021481808370840080002545652078211340000.00N5-270
1642022020784508360859083002702402279958260000.00N2100
165202202038350850085008230117978980946290000.00N2110
1662022012482408390869077709187507469635480000.00N5-160
1672022011784008720889083202989902548999100000.00N5-320
168202201108720900095808380154309613839981800000.00N5-120
1692022010388408900912087806780176064531130000.00N5-90
1702021122789309010901087904496403989381980000.00N210
1712021122089209100910087605890325236471860000.00N5-120
1722021121390409280935089905013674594972420000.00N5-230
17320211206927091209390889010298629382106880000.00N2180
174202111299090935095908600197903018003274480000.00N5-550
17520211122964010300112009550649725967439484460000.00N5-760
17620211115104009080109008780520943152260892950000.00N21410
1772021110889909140921087908956108062947990000.00N5-150
178202111019140875095108620157300714418252850000.00N2480
1792021102586609240942086609861398888056210000.00N5-580
180202110189240940095309210111230010433865680000.00N5-110
1812021101293509170943090307552687011671970000.00N2150
182202110059200895093608890134052512279100170000.00N2200
183202109279000880091708750115778610411053280000.00N2250
1842021092387508600884085701251741091034420000.00N270
1852021091386808850890086004451063873188040000.00N5-240
1862021090689209170917087905531634969036950000.00N5-170
1872021083090908790921087005577674971403700000.00N2300
1882021082387908400891082405624944894438660000.00N2380
189202108178410906091008360121758910653176890000.00N5-640
190202108099050938094008960117729010861416610000.00N5-330
191202108029380925094709090132214112293119690000.00N2190
1922021072691909310932088909585748713331900000.00N30
1932021071991909320944089808494217769163500000.00N5-160
194202107129350924097409210206194619482689000000.00N2170