Files
KissMeData/005870/min/candle-20230912.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309121843001763318405400540054005400765
32023091218420017633184054005400540054000
42023091218410017633184054005400540054000
52023091218400017633184054005400540054000
62023091218390017633184054005400540054000
72023091218380017633184054005400540054000
82023091218370017633184054005400540054000
92023091218360017633184054005400540054000
102023091218350017633184054005400540054000
112023091218340017633184054005400540054000
122023091218330017633184054005400540054000
132023091218320017633184054005400540054000
142023091218310017633184054005400540054000
152023091218300017633184054005400540054000
162023091218290017633184054005400540054000
172023091218280017633184054005400540054000
182023091218270017633184054005400540054000
192023091218260017633184054005400540054000
202023091218250017633184054005400540054000
212023091218240017633184054005400540054000
222023091218230017633184054005400540054000
232023091218220017633184054005400540054000
242023091218210017633184054005400540054000
252023091218200017633184054005400540054000
262023091218190017633184054005400540054000
272023091218180017633184054005400540054000
282023091218170017633184054005400540054000
292023091218160017633184054005400540054000
302023091218150017633184054005400540054000
312023091218140017633184054005400540054000
32202309121813001763318405400540054005400765
332023091218120017633184054005400540054000
342023091218110017633184054005400540054000
352023091218100017633184054005400540054000
362023091218090017633184054005400540054000
372023091218080017633184054005400540054000
382023091218070017633184054005400540054000
392023091218060017633184054005400540054000
402023091218050017633184054005400540054000
412023091218040017633184054005400540054000
422023091218030017633184054005400540054000
432023091218020017633184054005400540054000
442023091218010017633184054005400540054000
452023091218000017633184054005400540054000
462023091217590017633184054005400540054000
472023091217580017633184054005400540054000
482023091217570017633184054005400540054000
492023091217560017633184054005400540054000
502023091217550017633184054005400540054000
512023091217540017633184054005400540054000
522023091217530017633184054005400540054000
532023091217520017633184054005400540054000
542023091217510017633184054005400540054000
552023091217500017633184054005400540054000
562023091217490017633184054005400540054000
572023091217480017633184054005400540054000
582023091217470017633184054005400540054000
592023091217460017633184054005400540054000
602023091217450017633184054005400540054000
612023091217440017633184054005400540054000
62202309121743001763318405400540054005400765
632023091217420017633184054005400540054000
642023091217410017633184054005400540054000
652023091217400017633184054005400540054000
662023091217390017633184054005400540054000
672023091217380017633184054005400540054000
682023091217370017633184054005400540054000
692023091217360017633184054005400540054000
702023091217350017633184054005400540054000
712023091217340017633184054005400540054000
722023091217330017633184054005400540054000
732023091217320017633184054005400540054000
742023091217310017633184054005400540054000
752023091217300017633184054005400540054000
762023091217290017633184054005400540054000
772023091217280017633184054005400540054000
782023091217270017633184054005400540054000
792023091217260017633184054005400540054000
802023091217250017633184054005400540054000
812023091217240017633184054005400540054000
822023091217230017633184054005400540054000
832023091217220017633184054005400540054000
842023091217210017633184054005400540054000
852023091217200017633184054005400540054000
862023091217190017633184054005400540054000
872023091217180017633184054005400540054000
882023091217170017633184054005400540054000
892023091217160017633184054005400540054000
902023091217150017633184054005400540054000
912023091217140017633184054005400540054000
92202309121713001763318405400540054005400765
932023091217120017633184054005400540054000
942023091217110017633184054005400540054000
952023091217100017633184054005400540054000
962023091217090017633184054005400540054000
972023091217080017633184054005400540054000
982023091217070017633184054005400540054000
992023091217060017633184054005400540054000
1002023091217050017633184054005400540054000
1012023091217040017633184054005400540054000
1022023091217030017633184054005400540054000
1032023091217020017633184054005400540054000
1042023091217010017633184054005400540054000
1052023091217000017633184054005400540054000
1062023091216590017633184054005400540054000
1072023091216580017633184054005400540054000
1082023091216570017633184054005400540054000
1092023091216560017633184054005400540054000
1102023091216550017633184054005400540054000
1112023091216540017633184054005400540054000
1122023091216530017633184054005400540054000
1132023091216520017633184054005400540054000
1142023091216510017633184054005400540054000
1152023091216500017633184054005400540054000
1162023091216490017633184054005400540054000
1172023091216480017633184054005400540054000
1182023091216470017633184054005400540054000
1192023091216460017633184054005400540054000
1202023091216450017633184054005400540054000
1212023091216440017633184054005400540054000
122202309121643001763318405400540054005400765
1232023091216420017633184054005400540054000
1242023091216410017633184054005400540054000
1252023091216400017633184054005400540054000
1262023091216390017633184054005400540054000
1272023091216380017633184054005400540054000
1282023091216370017633184054005400540054000
1292023091216360017633184054005400540054000
1302023091216350017633184054005400540054000
1312023091216340017633184054005400540054000
1322023091216330017633184054005400540054000
1332023091216320017633184054005400540054000
1342023091216310017633184054005400540054000
1352023091216300017633184054005400540054000
1362023091216290017633184054005400540054000
1372023091216280017633184054005400540054000
1382023091216270017633184054005400540054000
1392023091216260017633184054005400540054000
1402023091216250017633184054005400540054000
1412023091216240017633184054005400540054000
1422023091216230017633184054005400540054000
1432023091216220017633184054005400540054000
1442023091216210017633184054005400540054000
1452023091216200017633184054005400540054000
1462023091216190017633184054005400540054000
1472023091216180017633184054005400540054000
1482023091216170017633184054005400540054000
1492023091216160017633184054005400540054000
1502023091216150017633184054005400540054000
1512023091216140017633184054005400540054000
152202309121613001763318405400540054005400765
1532023091216120017633184054005400540054000
1542023091216110017633184054005400540054000
1552023091216100017633184054005400540054000
1562023091216090017633184054005400540054000
1572023091216080017633184054005400540054000
1582023091216070017633184054005400540054000
1592023091216060017633184054005400540054000
1602023091216050017633184054005400540054000
1612023091216040017633184054005400540054000
1622023091216030017633184054005400540054000
1632023091216020017633184054005400540054000
1642023091216010017633184054005400540054000
1652023091216000017633184054005400540054000
1662023091215590017633184054005400540054000
1672023091215580017633184054005400540054000
1682023091215570017633184054005400540054000
1692023091215560017633184054005400540054000
1702023091215550017633184054005400540054000
1712023091215540017633184054005400540054000
1722023091215530017633184054005400540054000
1732023091215520017633184054005400540054000
1742023091215510017633184054005400540054000
1752023091215500017633184054005400540054000
1762023091215490017633184054005400540054000
1772023091215480017633184054005400540054000
1782023091215470017633184054005400540054000
1792023091215460017633184054005400540054000
1802023091215450017633184054005400540054000
1812023091215440017633184054005400540054000
182202309121543001763318405400540054005400765
1832023091215420017633184054005400540054000
1842023091215410017633184054005400540054000
1852023091215400017633184054005400540054000
1862023091215390017633184054005400540054000
1872023091215380017633184054005400540054000
1882023091215370017633184054005400540054000
1892023091215360017633184054005400540054000
1902023091215350017633184054005400540054000
1912023091215340017633184054005400540054000
1922023091215330017633184054005400540054000
1932023091215320017633184054005400540054000
1942023091215310017633184054005400540054000
195202309121530001763318405400540054005400765
1962023091215290017220084053905390539053900
1972023091215280017220084053905390539053900
1982023091215270017220084053905390539053900
1992023091215260017220084053905390539053900
2002023091215250017220084053905390539053900
2012023091215240017220084053905390539053900
2022023091215230017220084053905390539053900
2032023091215220017220084053905390539053900
2042023091215210017220084053905390539053900
2052023091215200017220084053905390539053900
2062023091215190017220084053905390539053900
2072023091215180017220084053905390539053902
2082023091215170017219006054005400540054000
209202309121516001721900605400540054005400100
21020230912151500171650060540054005400540010
2112023091215140017159606054005400540054000
2122023091215130017159606054005400540054006
213202309121512001715636605400540054005400100
2142023091215110017102366053905390539053900
21520230912151000171023660539053905390539050
2162023091215090017075416054005400540054000
2172023091215080017075416054005400540054000
2182023091215070017075416054005400540054006
219202309121506001707217605380540054005380133
220202309121505001700061805390539053905390178
2212023091215040016904676053905390539053900
2222023091215030016904676053905390539053900
223202309121502001690467605390539053905390100
22420230912150100168507760539053905390539035
2252023091215000016831911053905390539053900
2262023091214590016831911053905390539053901
2272023091214580016831372053805380538053800
2282023091214570016831372053805380538053800
229202309121456001683137205380539053905380105
2302023091214550016774877053905390539053900
2312023091214540016774877053905390539053900
2322023091214530016774877053905390539053900
2332023091214520016774877053905390539053900
2342023091214510016774877053905390539053900
2352023091214500016774877053905390539053904
2362023091214490016772721053805380538053800
23720230912144800167727210538053805380538020
23820230912144700167619610538053805380538010
23920230912144600167565810538053905390538013
2402023091214450016749585053905390539053900
2412023091214440016749585053905390539053900
2422023091214430016749585053905390539053900
2432023091214420016749585053905390539053900
2442023091214410016749585053905390539053901
2452023091214400016749046054005400540054000
2462023091214390016749046054005400540054000
2472023091214380016749046054005400540054000
2482023091214370016749046054005400540054001
2492023091214360016748506053805380538053800
2502023091214350016748506053805380538053800
2512023091214340016748506053805380538053807
2522023091214330016744740053805380538053800
2532023091214320016744740053805380538053800
25420230912143100167447400538053805380538029
2552023091214300016729138053805380538053800
2562023091214290016729138053805380538053800
2572023091214280016729138053805380538053800
2582023091214270016729138053805380538053800
2592023091214260016729138053805380538053800
2602023091214250016729138053805380538053800
2612023091214240016729138053805380538053800
26220230912142300167291380538053805380538095
2632023091214220016678028053805380538053800
2642023091214210016678028053805380538053800
265202309121420001667802805380538053805380300
2662023091214190016516628053805380538053807
2672023091214180016512862053805380538053800
2682023091214170016512862053805380538053800
2692023091214160016512862053805380538053800
2702023091214150016512862053805380538053800
2712023091214140016512862053805380538053800
2722023091214130016512862053805380538053800
2732023091214120016512862053805380538053800
2742023091214110016512862053805380538053800
2752023091214100016512862053805380538053801
2762023091214090016512324053805380538053800
277202309121408001651232405380538053805380253
2782023091214070016376210053805380538053800
2792023091214060016376210053805380538053800
2802023091214050016376210053805380538053807
2812023091214040016372444053805380538053800
2822023091214030016372444053805380538053800
2832023091214020016372444053805380538053800
28420230912140100163724440538053805380538025
2852023091214000016358994053805380538053802
2862023091213590016357918053905390539053900
2872023091213580016357918053905390539053900
2882023091213570016357918053905390539053900
2892023091213560016357918053905400540053901635
2902023091213550015476136054105410541054100
2912023091213540015476136054105410541054102
2922023091213530015475054054005400540054000
29320230912135200154750540540054005400540013
2942023091213510015468034054105410541054100
2952023091213500015468034054105410541054100
2962023091213490015468034054105410541054100
2972023091213480015468034054105410541054100
2982023091213470015468034054105410541054104
299202309121346001546587005410541054105410200
3002023091213450015357670054105410541054100
3012023091213440015357670054105410541054100
3022023091213430015357670054105410541054100
303202309121342001535767005410541054105410200
3042023091213410015249470054105410541054100
3052023091213400015249470054105410541054100
30620230912133900152494700541054105410541023
307202309121338001523702705410541054105410706
3082023091213370014855081054205420542054200
3092023091213360014855081054205420542054200
3102023091213350014855081054205420542054200
3112023091213340014855081054205420542054200
3122023091213330014855081054205420542054200
313202309121332001485508105420542054205420100
3142023091213310014800881054205420542054200
3152023091213300014800881054205420542054202
316202309121329001479979705420542054205420398
31720230912132800145840810542054205420542045
318202309121327001455969105420542054205420109
3192023091213260014500613054205410542054101159
3202023091213250013872778054105410541054100
3212023091213240013872778054105410541054101
3222023091213230013872237054105410541054100
3232023091213220013872237054105410541054100
3242023091213210013872237054105410541054100
3252023091213200013872237054105410541054100
3262023091213190013872237054105410541054100
32720230912131800138722370541054105410541070
32820230912131700138343670541054105410541031
3292023091213160013817596054205420542054200
330202309121315001381759605420542054205420100
3312023091213140013763396054105410541054102
332202309121313001376231405410541054105410416
3332023091213120013537258054205420542054200
33420230912131100135372580542054205420542050
3352023091213100013510158054205420542054200
33620230912130900135101580542054205420542014
3372023091213080013502570054205430543054202
3382023091213070013501485054205420542054200
339202309121306001350148505420542054205420160
3402023091213050013414765054305430543054300
3412023091213040013414765054305430543054300
3422023091213030013414765054305430543054300
3432023091213020013414765054305430543054302
3442023091213010013413679054105410541054100
3452023091213000013413679054105410541054100
3462023091212590013413679054105410541054100
3472023091212580013413679054105410541054100
3482023091212570013413679054105410541054101
3492023091212560013413138054105410541054101
350202309121255001341259705410541054105410124
35120230912125400133455130542054205420542067
3522023091212530013309199054405440544054400
3532023091212520013309199054405440544054400
3542023091212510013309199054405440544054400
3552023091212500013309199054405440544054400
3562023091212490013309199054405440544054400
35720230912124800133091990544054405440544050
3582023091212470013281999054105410541054100
3592023091212460013281999054105410541054100
3602023091212450013281999054105410541054100
3612023091212440013281999054105410541054100
3622023091212430013281999054105410541054100
3632023091212420013281999054105410541054104
3642023091212410013279835054105410541054100
3652023091212400013279835054105410541054100
366202309121239001327983505410541054105410200
3672023091212380013171635054105410541054100
3682023091212370013171635054105410541054100
3692023091212360013171635054105410541054100
3702023091212350013171635054105410541054100
3712023091212340013171635054105410541054105
3722023091212330013168930054105410541054100
37320230912123200131689300541054105410541011
3742023091212310013162979054105410541054100
3752023091212300013162979054105410541054100
37620230912122900131629790541054205420541020
3772023091212280013152156054305430543054300
3782023091212270013152156054305430543054302
3792023091212260013151070054105410541054100
38020230912122500131510700541054105410541010
3812023091212240013145660054105410541054100
3822023091212230013145660054105410541054101
3832023091212220013145119054205420542054205
3842023091212210013142409054405440544054401
38520230912122000131418650544054405440544050
38620230912121900131146650542054205420542013
3872023091212180013107619054205440544054201526
3882023091212170012279876054505450545054500
3892023091212160012279876054505450545054500
3902023091212150012279876054505450545054500
3912023091212140012279876054505450545054500
3922023091212130012279876054505450545054500
3932023091212120012279876054505450545054500
3942023091212110012279876054505450545054500
3952023091212100012279876054505450545054500
3962023091212090012279876054505450545054500
3972023091212080012279876054505450545054500
3982023091212070012279876054505450545054502
3992023091212060012278786054405440544054400
4002023091212050012278786054405440544054400
40120230912120400122787860544054405440544050
402202309121203001225158605440544054405440100
4032023091212020012197186054405440544054400
404202309121201001219718605440544054405440255
4052023091212000012058466054505450545054500
4062023091211590012058466054505450545054501
4072023091211580012057921054505450545054500
4082023091211570012057921054505450545054500
4092023091211560012057921054505450545054500
4102023091211550012057921054505450545054500
4112023091211540012057921054505450545054503
4122023091211530012056286054505450545054502
4132023091211520012055196054505450545054505
4142023091211510012052471054505450545054500
4152023091211500012052471054505450545054500
4162023091211490012052471054505450545054500
4172023091211480012052471054505450545054500
4182023091211470012052471054505450545054500
4192023091211460012052471054505450545054500
4202023091211450012052471054505450545054500
4212023091211440012052471054505450545054500
4222023091211430012052471054505450545054500
4232023091211420012052471054505450545054506
4242023091211410012049201054505450545054500
4252023091211400012049201054505450545054501
4262023091211390012048656054405440544054400
4272023091211380012048656054405440544054403751
4282023091211370010008112054405440544054400
4292023091211360010008112054405440544054400
43020230912113500100081120544054405440544013
4312023091211340010001040054405440544054400
4322023091211330010001040054405440544054400
4332023091211320010001040054405440544054400
43420230912113100100010400544054405440544050
4352023091211300099738400544054405440544029
4362023091211290099580640544054405440544051
43720230912112800993032005430543054305430357
438202309121127009736469054305430543054300
439202309121126009736469054305430543054300
440202309121125009736469054305430543054303
441202309121124009734840054405440544054400
442202309121123009734840054405440544054400
4432023091211220097348400544054405440544058
4442023091211210097032880543054305430543089
445202309121120009654961054305430543054300
446202309121119009654961054305430543054300
44720230912111800965496105430543054305430289
44820230912111700949803405430543054305430185
449202309121116009397579054305430543054302
450202309121115009396493054305430543054300
451202309121114009396493054305430543054300
452202309121113009396493054305430543054300
453202309121112009396493054305430543054300
454202309121111009396493054305430543054300
455202309121110009396493054305430543054300
456202309121109009396493054305430543054300
457202309121108009396493054305430543054300
458202309121107009396493054305430543054305
459202309121106009393778054205430543054201009
460202309121105008846891054105410541054100
461202309121104008846891054105420542054101020
462202309121103008294071054205420542054200
4632023091211020082940710542054205420542055
4642023091211010082642610543054305430543018
465202309121100008254487054305430543054307
466202309121059008250686054405440544054400
467202309121058008250686054405440544054400
4682023091210570082506860544054405440544010
469202309121056008245246054405440544054400
470202309121055008245246054405440544054401
471202309121054008244702054305430543054300
472202309121053008244702054305430543054300
473202309121052008244702054305430543054300
474202309121051008244702054305430543054300
475202309121050008244702054305430543054300
4762023091210490082447020543054305430543015
4772023091210480082365570543054205430542075
478202309121047008195862054305430543054300
479202309121046008195862054305430543054300
480202309121045008195862054305430543054300
481202309121044008195862054305430543054302
482202309121043008194776054105410541054100
483202309121042008194776054105410541054100
484202309121041008194776054105410541054100
485202309121040008194776054105410541054100
4862023091210390081947760541054105410541076
4872023091210380081536600542054205420542040
4882023091210370081319800542054205420542010
489202309121036008126560054105410541054100
49020230912103500812656005410541054105410175
491202309121034008031885054205420542054200
492202309121033008031885054205420542054200
493202309121032008031885054205420542054200
4942023091210310080318850542054205420542050
495202309121030008004785054305430543054300
496202309121029008004785054305430543054300
49720230912102800800478505430543054305430673
49820230912102700763934605430543054305430736
499202309121026007239698054305430543054300
500202309121025007239698054305430543054300
501202309121024007239698054305430543054300
502202309121023007239698054305430543054300
503202309121022007239698054305430543054300
504202309121021007239698054305430543054300
5052023091210200072396980543054305430543088
50620230912101900719191405440544054405440200
50720230912101800708311405450545054505450200
508202309121017006974114054305440544054302328
5092023091210160057081130544054405440544059
5102023091210150056760170544054405440544010
51120230912101400567057705440544054405440174
512202309121013005575921054405440544054400
513202309121012005575921054405440544054400
514202309121011005575921054405440544054400
515202309121010005575921054405440544054400
516202309121009005575921054405440544054400
5172023091210080055759210544054405440544020
518202309121007005565041054405440544054400
519202309121006005565041054405440544054400
520202309121005005565041054405440544054400
521202309121004005565041054405440544054400
522202309121003005565041054405440544054400
523202309121002005565041054405440544054401100
524202309121001004966641054605460546054600
52520230912100000496664105460546054605460800
526202309120959004529841054605460546054600
527202309120958004529841054605460546054600
5282023091209570045298410546054605460546091
529202309120956004480155054605460546054600
530202309120955004480155054605460546054600
531202309120954004480155054605460546054600
532202309120953004480155054605460546054600
533202309120952004480155054605460546054600
53420230912095100448015505460546054605460500
535202309120950004207155054505450545054500
536202309120949004207155054505450545054500
537202309120948004207155054505450545054500
538202309120947004207155054505450545054500
539202309120946004207155054505450545054500
540202309120945004207155054505450545054500
541202309120944004207155054505450545054500
54220230912094300420715505450545054505450184
543202309120942004106875054805480548054800
544202309120941004106875054805480548054800
545202309120940004106875054805480548054800
546202309120939004106875054805480548054800
547202309120938004106875054805480548054800
548202309120937004106875054805480548054805
549202309120936004104135054905490549054901
550202309120935004103586054905490549054900
551202309120934004103586054905490549054901
552202309120933004103037054905490549054900
553202309120932004103037054905480549054801285
554202309120931003398444054805480548054800
555202309120930003398444054805480548054800
556202309120929003398444054805480548054802
55720230912092800339734805480544054805440761
5582023091209270029833540544054405440544021
5592023091209260029719300545054505450545039
560202309120925002950675054505450545054500
5612023091209240029506750545054505450545021
56220230912092300293923005450545054505450284
5632023091209220027844500544054405440544050
564202309120921002757250054305430543054300
5652023091209200027572500543054305430543050
566202309120919002730100054305430543054300
5672023091209180027301000543054305430543098
568202309120917002676886054305430543054300
5692023091209160026768860543054405440543050
570202309120915002649722054405440544054400
5712023091209140026497220544054405440544050
57220230912091300262252205440544054405440153
57320230912091200253929005440546054605440599
574202309120911002213427054805480548054800
575202309120910002213427054805480548054800
576202309120909002213427054805460548054603000
57720230912090800571615054705470547054700
57820230912090700571615054705470547054700
57920230912090600571615054705470547054700
58020230912090500571615054705470547054700
58120230912090400571615054705470547054700
58220230912090300571615054705470547054700
58320230912090200571615054705470547054700
58420230912090100571615054705470547054700
58520230912090000571615054705470547054701045