Files
KissMeData/002900/min/candle-20231212.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023121218380038144499049654965496549651676
32023121218370038144499049654965496549650
42023121218360038144499049654965496549650
52023121218350038144499049654965496549650
62023121218340038144499049654965496549650
72023121218330038144499049654965496549650
82023121218320038144499049654965496549650
92023121218310038144499049654965496549650
102023121218300038144499049654965496549650
112023121218290038144499049654965496549650
122023121218280038144499049654965496549650
132023121218270038144499049654965496549650
142023121218260038144499049654965496549650
152023121218250038144499049654965496549650
162023121218240038144499049654965496549650
172023121218230038144499049654965496549650
182023121218220038144499049654965496549650
192023121218210038144499049654965496549650
202023121218200038144499049654965496549650
212023121218190038144499049654965496549650
222023121218180038144499049654965496549650
232023121218170038144499049654965496549650
242023121218160038144499049654965496549650
252023121218150038144499049654965496549650
262023121218140038144499049654965496549650
272023121218130038144499049654965496549650
282023121218120038144499049654965496549650
292023121218110038144499049654965496549650
302023121218100038144499049654965496549650
312023121218090038144499049654965496549650
322023121218080038144499049654965496549651676
332023121218070038144499049654965496549650
342023121218060038144499049654965496549650
352023121218050038144499049654965496549650
362023121218040038144499049654965496549650
372023121218030038144499049654965496549650
382023121218020038144499049654965496549650
392023121218010038144499049654965496549650
402023121218000038144499049654965496549650
412023121217590038144499049654965496549650
422023121217580038144499049654965496549650
432023121217570038144499049654965496549650
442023121217560038144499049654965496549650
452023121217550038144499049654965496549650
462023121217540038144499049654965496549650
472023121217530038144499049654965496549650
482023121217520038144499049654965496549650
492023121217510038144499049654965496549650
502023121217500038144499049654965496549650
512023121217490038144499049654965496549650
522023121217480038144499049654965496549650
532023121217470038144499049654965496549650
542023121217460038144499049654965496549650
552023121217450038144499049654965496549650
562023121217440038144499049654965496549650
572023121217430038144499049654965496549650
582023121217420038144499049654965496549650
592023121217410038144499049654965496549650
602023121217400038144499049654965496549650
612023121217390038144499049654965496549650
622023121217380038144499049654965496549651676
632023121217370038144499049654965496549650
642023121217360038144499049654965496549650
652023121217350038144499049654965496549650
662023121217340038144499049654965496549650
672023121217330038144499049654965496549650
682023121217320038144499049654965496549650
692023121217310038144499049654965496549650
702023121217300038144499049654965496549650
712023121217290038144499049654965496549650
722023121217280038144499049654965496549650
732023121217270038144499049654965496549650
742023121217260038144499049654965496549650
752023121217250038144499049654965496549650
762023121217240038144499049654965496549650
772023121217230038144499049654965496549650
782023121217220038144499049654965496549650
792023121217210038144499049654965496549650
802023121217200038144499049654965496549650
812023121217190038144499049654965496549650
822023121217180038144499049654965496549650
832023121217170038144499049654965496549650
842023121217160038144499049654965496549650
852023121217150038144499049654965496549650
862023121217140038144499049654965496549650
872023121217130038144499049654965496549650
882023121217120038144499049654965496549650
892023121217110038144499049654965496549650
902023121217100038144499049654965496549650
912023121217090038144499049654965496549650
922023121217080038144499049654965496549651676
932023121217070038144499049654965496549650
942023121217060038144499049654965496549650
952023121217050038144499049654965496549650
962023121217040038144499049654965496549650
972023121217030038144499049654965496549650
982023121217020038144499049654965496549650
992023121217010038144499049654965496549650
1002023121217000038144499049654965496549650
1012023121216590038144499049654965496549650
1022023121216580038144499049654965496549650
1032023121216570038144499049654965496549650
1042023121216560038144499049654965496549650
1052023121216550038144499049654965496549650
1062023121216540038144499049654965496549650
1072023121216530038144499049654965496549650
1082023121216520038144499049654965496549650
1092023121216510038144499049654965496549650
1102023121216500038144499049654965496549650
1112023121216490038144499049654965496549650
1122023121216480038144499049654965496549650
1132023121216470038144499049654965496549650
1142023121216460038144499049654965496549650
1152023121216450038144499049654965496549650
1162023121216440038144499049654965496549650
1172023121216430038144499049654965496549650
1182023121216420038144499049654965496549650
1192023121216410038144499049654965496549650
1202023121216400038144499049654965496549650
1212023121216390038144499049654965496549650
1222023121216380038144499049654965496549651676
1232023121216370038144499049654965496549650
1242023121216360038144499049654965496549650
1252023121216350038144499049654965496549650
1262023121216340038144499049654965496549650
1272023121216330038144499049654965496549650
1282023121216320038144499049654965496549650
1292023121216310038144499049654965496549650
1302023121216300038144499049654965496549650
1312023121216290038144499049654965496549650
1322023121216280038144499049654965496549650
1332023121216270038144499049654965496549650
1342023121216260038144499049654965496549650
1352023121216250038144499049654965496549650
1362023121216240038144499049654965496549650
1372023121216230038144499049654965496549650
1382023121216220038144499049654965496549650
1392023121216210038144499049654965496549650
1402023121216200038144499049654965496549650
1412023121216190038144499049654965496549650
1422023121216180038144499049654965496549650
1432023121216170038144499049654965496549650
1442023121216160038144499049654965496549650
1452023121216150038144499049654965496549650
1462023121216140038144499049654965496549650
1472023121216130038144499049654965496549650
1482023121216120038144499049654965496549650
1492023121216110038144499049654965496549650
1502023121216100038144499049654965496549650
1512023121216090038144499049654965496549650
1522023121216080038144499049654965496549651676
1532023121216070038144499049654965496549650
1542023121216060038144499049654965496549650
1552023121216050038144499049654965496549650
1562023121216040038144499049654965496549650
1572023121216030038144499049654965496549650
1582023121216020038144499049654965496549650
1592023121216010038144499049654965496549650
1602023121216000038144499049654965496549650
1612023121215590038144499049654965496549650
1622023121215580038144499049654965496549650
1632023121215570038144499049654965496549650
1642023121215560038144499049654965496549650
1652023121215550038144499049654965496549650
1662023121215540038144499049654965496549650
1672023121215530038144499049654965496549650
1682023121215520038144499049654965496549650
1692023121215510038144499049654965496549650
1702023121215500038144499049654965496549650
1712023121215490038144499049654965496549650
1722023121215480038144499049654965496549650
1732023121215470038144499049654965496549650
1742023121215460038144499049654965496549650
1752023121215450038144499049654965496549650
1762023121215440038144499049654965496549650
1772023121215430038144499049654965496549650
1782023121215420038144499049654965496549650
1792023121215410038144499049654965496549650
1802023121215400038144499049654965496549650
1812023121215390038144499049654965496549650
1822023121215380038144499049654965496549651676
1832023121215370038144499049654965496549650
1842023121215360038144499049654965496549650
1852023121215350038144499049654965496549650
1862023121215340038144499049654965496549650
1872023121215330038144499049654965496549650
1882023121215320038144499049654965496549650
1892023121215310038144499049654965496549650
1902023121215300038144499049654965496549651676
1912023121215290037312365049704970497049700
1922023121215280037312365049704970497049700
1932023121215270037312365049704970497049700
1942023121215260037312365049704970497049700
1952023121215250037312365049704970497049700
1962023121215240037312365049704970497049700
1972023121215230037312365049704970497049700
1982023121215220037312365049704970497049700
1992023121215210037312365049704970497049700
2002023121215200037312365049704970497049700
20120231212151900373123650497049704970497050
2022023121215180037287515049704970497049700
2032023121215170037287515049704970497049701
20420231212151600372870180497049704970497050
205202312121515003726216804970496549704965547
2062023121215140036990559549604960496049600
2072023121215130036990559549604960496049600
2082023121215120036990559549604960496049551217
209202312121511003638699554965496049654960327
21020231212151000362247760496549654965496511
21120231212150900362193145496549654965496512
21220231212150800362133565496549654965496551
21320231212150700361880350495549554955495569
214202312121506003615384554965496549654965100
2152023121215050036104195549654965496549551020
2162023121215040035598622549554960496049551072
2172023121215030035067231049654965496549650
21820231212150200350672310496549654965496514
21920231212150100350602800496049604965496071
2202023121215000035025059049654965496549651
2212023121214590035024562549554965496549551397
22220231212145800343317250496549654965496086
2232023121214570034289055549654965496549652
224202312121456003428806254965496049654960231
225202312121455003417348604960496549654960250
2262023121214540034049390549704970497049700
2272023121214530034049390549704970497049700
2282023121214520034049390549704970497049700
22920231212145100340493905497049654970496567
2302023121214500034016100049704965497049654
2312023121214490034014113549704970497049700
2322023121214480034014113549704970497049701
233202312121447003401361654960496549654960106
23420231212144600339610355496549654965496590
2352023121214450033916350549654965496549650
23620231212144400339163505496549654965496586
2372023121214430033873651549654970497049601031
238202312121442003336178204965496549654965300
239202312121441003321283204970497049704970135
240202312121440003314573704970496549704965443
2412023121214390032925738049654965496549652
2422023121214380032924745049654965496549650
2432023121214370032924745049654965496549650
2442023121214360032924745049654965496549656
245202312121435003292176604965496549654965236
2462023121214340032804592049654965496549650
24720231212143300328045920496549654965496515
24820231212143200327971445496549654965496515
249202312121431003278969704965496549654960250
2502023121214300032665606049654965496549650
25120231212142900326656060496549654965496550
252202312121428003264078104965496549654965491
253202312121427003239699954965496549654960528
25420231212142600321350530496549654965496550
255202312121425003211022804960496049604960608
2562023121214240031808660049604960496049600
2572023121214230031808660049604960496049600
2582023121214220031808660049604960496049551668
2592023121214210030982165049604960496049602
26020231212142000309811730496049604960496030
2612023121214190030966293049554960496049551644
262202312121418003015094804960496049654960892
2632023121214170029708511049554960496049551259
264202312121416002908460954960496049604960104
265202312121415002903302554960496549654960476
2662023121214140028796929049604960496049601140
26720231212141300282314890496549654965496519
2682023121214120028222055549654965496549650
2692023121214110028222055549654965496549651
2702023121214100028221559049604960496049602
2712023121214090028220567049654965496549655
2722023121214080028218084549654965496549651
27320231212140700282175880496549604965496030
2742023121214060028202707549654965496549601704
27520231212140500273572480496549654965496532
2762023121214040027341360049654965496549651
2772023121214030027340863549604960496049601293
2782023121214020026699535549604960496049600
279202312121401002669953554960496049604960101
2802023121214000026649439549654965496549650
2812023121213590026649439549654965496549650
2822023121213580026649439549654965496549601358
2832023121213570025975269049654965496549650
284202312121356002597526904965496549654965139
2852023121213550025906255549654965496549650
286202312121354002590625554965496049654960321
2872023121213530025747039049604960496049600
2882023121213520025747039049604960496049600
28920231212135100257470390496049604960496080
2902023121213500025707359049654965496549652
291202312121349002570636604965496549654960387
29220231212134800255142580496549654965496521
29320231212134700255038315496549654965496510
294202312121346002549886654965496549654960715
295202312121345002514390454965496049654960675
2962023121213440024809000549654960496549605
29720231212134300248065195496549654965496033
2982023121213420024790150049654965496549655
2992023121213410024787667549654965496549652
3002023121213400024786674549654965496549652
3012023121213390024785681549654960496549602
3022023121213380024784689049654965496549650
30320231212133700247846890496549654965496515
304202312121336002477724154965496049654960237
3052023121213350024659671049654965496549654
3062023121213340024657685049654965496549650
307202312121333002465768504965496049654960703
3082023121213320024308996549654965496549655
3092023121213310024306514049654965496549603
310202312121330002430502504965496549654965303
3112023121213290024154585549654965496549650
3122023121213280024154585549654965496549651
313202312121327002415408904960496549654960104
314202312121326002410245504965496549654965100
31520231212132500240528050496549604965496028
3162023121213240024038916549604955496049556
31720231212132300240359430496049604960496023
31820231212132200240245350496049604960496035
3192023121213210024007175049604960496049604
320202312121320002400519104960496049604960463
3212023121213190023775543049604960496049600
3222023121213180023775543049604960496049602
3232023121213170023774551049554960496049555
324202312121316002377207304960496049604960884
3252023121213150023333609049604960496049607
32620231212131400233301370496049604960496028
32720231212131300233162490496049604960496010
3282023121213120023311289049604960496049605
3292023121213110023308809049604960496049601
330202312121310002330831304960496049604960111
33120231212130900232532570496049604960496083
3322023121213080023212089049604960496049603
3332023121213070023210601049654965496549657
3342023121213060023207125549654965496549650
3352023121213050023207125549654965496549650
33620231212130400232071255496549654965496530
3372023121213030023192230549654965496549650
3382023121213020023192230549654965496549650
3392023121213010023192230549654960496549604
3402023121213000023190246049654965496549650
3412023121212590023190246049654960496549606
34220231212125800231872695496049604960496012
3432023121212570023181317549654965496549653
3442023121212560023179828049654965496549650
3452023121212550023179828049654965496549650
3462023121212540023179828049654965496549655
3472023121212530023177345549554955495549551
3482023121212520023176850049554955495549550
349202312121251002317685004955496049654955176
3502023121212500023089583049654965496549650
3512023121212490023089583049654965496549650
3522023121212480023089583049654965496549650
35320231212124700230895830496549654965495590
3542023121212460023044974049654965496549658
3552023121212450023041002049654965496549652
3562023121212440023040009049604960496549505863
357202312121243002013667504960496549654960331
358202312121242001997248354965496549654965201
3592023121212410019872687049654965496549652
360202312121240001987169404965496549654965162
3612023121212390019791261049654965496549650
3622023121212380019791261049654965496549652
3632023121212370019790268049704970497049700
3642023121212360019790268049704965497049653
3652023121212350019788778049654965496549651
366202312121234001978828154970496549704965350
3672023121212330019614497549654965496549650
3682023121212320019614497549654965496549651
3692023121212310019614001049604960496049600
370202312121230001961400104960496049604960102
3712023121212290019563409049604960496049601
3722023121212280019562913049604960496049605
37320231212122700195604330496049604960496010
37420231212122600195554730496049604960496069
3752023121212250019521249049654965496549652
37620231212122400195202560496549654965496527
3772023121212230019506850549654965496549650
37820231212122200195068505496549604965496031
3792023121212210019491474049604960496049602
3802023121212200019490482049654965496549651
3812023121212190019489985549654965496549650
3822023121212180019489985549654965496549650
3832023121212170019489985549654965496549650
3842023121212160019489985549654965496549650
3852023121212150019489985549654965496549650
386202312121214001948998554965496549654955146
3872023121212130019417525549654965496549650
3882023121212120019417525549654965496549650
3892023121212110019417525549654965496549650
3902023121212100019417525549654965496549658
39120231212120900194135535497049704970497010
3922023121212080019408583549704960497049507602
3932023121212070015639995049704970497049700
394202312121206001563999504970496049704960749
39520231212120500152684890497049704970497018
3962023121212040015259543049704970497049700
3972023121212030015259543049704970497049700
3982023121212020015259543049704970497049700
3992023121212010015259543049704970497049700
4002023121212000015259543049704970497049701
4012023121211590015259046049604970497049601586
4022023121211580014471769549704970497049700
4032023121211570014471769549704970497049700
40420231212115600144717695497049704970497013
4052023121211550014465308549704970497049700
4062023121211540014465308549704970497049700
4072023121211530014465308549704970497049700
4082023121211520014465308549704970497049700
4092023121211510014465308549704970497049700
4102023121211500014465308549704970497049700
4112023121211490014465308549704970497049701
4122023121211480014464811549704970497049706
41320231212114700144618295497049704970497030
414202312121146001444691954970496549704965213
4152023121211450014341160049704965497049653
416202312121144001433966954965496549654965367
41720231212114300141574540497049704970497096
41820231212114200141097420497549754975497518
41920231212114100141007870497549704975497055
4202023121211400014073434549704970497049700
4212023121211390014073434549704970497049700
42220231212113800140734345497049704975497016
42320231212113700140654820497549754975497528
42420231212113600140515520497549754975497550
4252023121211350014026677049754975497549750
4262023121211340014026677049754970497549702
4272023121211330014025682549704970497049700
42820231212113200140256825497049704970497020
42920231212113100140157425497549704975497055
4302023121211300013988407049704970497049700
43120231212112900139884070497049754975497012
4322023121211280013982442549754975497549751
4332023121211270013981945049654965496549650
43420231212112600139819450496549654965496520
4352023121211250013972015049754975497549752
4362023121211240013971020049704970497049709
43720231212112300139665470497049704970497021
4382023121211220013956110049754975497549750
4392023121211210013956110049754975497549750
44020231212112000139561100497549704975496596
4412023121211190013908441549754975497549750
4422023121211180013908441549754975497549750
4432023121211170013908441549754975497549750
4442023121211160013908441549754975497549750
4452023121211150013908441549754975497549750
4462023121211140013908441549754975497549750
4472023121211130013908441549754975497549750
4482023121211120013908441549754975497549751
449202312121111001390794404960496549654960223
450202312121110001379725904975497049754965777
4512023121211090013411380049754975497549750
4522023121211080013411380049754975497549754
45320231212110700134093900497049754975497098
4542023121211060013360679049754975497549750
455202312121105001336067904975497549754970110
4562023121211040013305994049754975497549750
4572023121211030013305994049754975497549750
4582023121211020013305994049754975497549750
4592023121211010013305994049754975497549750
4602023121211000013305994049754975497549750
4612023121210590013305994049754975497549750
462202312121058001330599404975497549754970147
4632023121210570013232929549754975497549755
46420231212105600132304420497549754975497550
4652023121210550013205567049754975497549750
466202312121054001320556704975497549754975110
467202312121053001315084204975497549754975100
4682023121210520013101092049754975497549750
4692023121210510013101092049754975497549751
470202312121050001310059454970497049704970457
471202312121049001287346554970496549704965121
4722023121210480012813388049704970497049700
473202312121047001281338804970497049704970157
4742023121210460012735359049704970497049700
47520231212104500127353590497049704970497030
476202312121044001272044904970497049704970151
477202312121043001264540204970497049704970109
478202312121042001259122904965497049704965110
47920231212104100125366090497049704970497010
48020231212104000125316390497049704970497010
481202312121039001252666904965496549654965600
4822023121210380012228769049654965496549650
483202312121037001222876904965497049704965202
484202312121036001212847504965496549704965398
48520231212103500119308640496549654965496514
486202312121034001192391304965497049704965220
487202312121033001181467304965496549654965332
48820231212103200116498350497049654970496554
48920231212103100116230220496549654965496550
49020231212103000115981970497049704970497060
491202312121029001156837704970497049704970337
4922023121210280011400888049704970497049707
493202312121027001139740904965496549654965100
494202312121026001134775904965496549654965150
495202312121025001127328404965496549654965100
4962023121210240011223634049654965496549650
49720231212102300112236340496549654965496510
498202312121022001121866904965496549654965160
4992023121210210011139229049704970497049700
50020231212102000111392290497049704970497087
5012023121210190011095990049704970497049700
5022023121210180011095990049704970497049700
503202312121017001109599004970497049704970228
5042023121210160010982674049704970497049700
5052023121210150010982674049704970497049700
506202312121014001098267404970497049704970468
5072023121210130010750078049704970497049700
5082023121210120010750078049704970497049700
5092023121210110010750078049704970497049700
51020231212101000107500780497049754975497079
5112023121210090010710814549754975497549750
51220231212100800107108145497549754975497550
51320231212100700106859395497549754975497511
5142023121210060010680467049754975497549750
51520231212100500106804670497549754975497563
51620231212100400106491245497549754975497052
517202312121003001062325504975497049754970205
5182023121210020010521268049704970497049709
5192023121210010010516795049704970497049700
5202023121210000010516795049704970497049700
5212023121209590010516795049704970497049701
5222023121209580010516298049654965496549656
523202312120957001051331904965496549654965202
5242023121209560010413026049654965496549651
5252023121209550010412529549704970497049700
52620231212095400104125295497049704970497088
52720231212095300103687935497049704970497024
5282023121209520010356865549704970497049705
5292023121209510010354380549704970497049705
5302023121209500010351895549704970497049700
5312023121209490010351895549704970497049700
5322023121209480010351895549704970497049700
533202312120947001035189554970497049704970100
5342023121209460010302195549654965496549650
5352023121209450010302195549654965496549650
5362023121209440010302195549654965496549650
5372023121209430010302195549654965496549650
53820231212094200103021955496549654965496520
5392023121209410010292265549654965496549650
54020231212094000102922655496549654965496590
541202312120939001024758054970496549704965745
5422023121209380098776630496549654965496532
54320231212093700986177504965496549654965132
5442023121209360097962370496549704970496573
5452023121209350097599765497049704970496571
54620231212093400972471454965497049704965153
54720231212093300964874854970496549704965193
5482023121209320095528290497049704970497082
5492023121209310095120750497049704970496518
550202312120930009503134049654970497049657
55120231212092900949965654960497049704960481
55220231212092800926105654965496549704965549
553202312120927008988477549654965497049651316
55420231212092600833503554970497049704970258
555202312120925008206809549704970497049701
55620231212092400820631254970497049704970230
55720231212092300809200254970497049704970200
55820231212092200799260254970497049704970371
5592023121209210078082155497049704970497072
5602023121209200077724315497049704970497020
5612023121209190077624915497049604970496012
5622023121209180077565285497049704970497089
56320231212091700771229554965496549654965334
56420231212091600754646454970497049704970168
56520231212091500746296854970497049704970105
56620231212091400741078354965496549654965181
56720231212091300732091704965496549654965202
56820231212091200722062404965495549654955960
5692023121209110067445100495549504955495029
5702023121209100067301475495549654965495575
57120231212090900669292504965497049704965160
5722023121209080066134350497049704970497099
573202312120907006564232049404940494549407965
574202312120906002629476049454950495049402538
57520231212090500137431854950495049504950293
57620231212090400122928354950495049654950659
577202312120903009030700496549654965496521
5782023121209020089264354970495049704950242
579202312120901007728095497049704970497049
58020231212090000748456550004945500049451511