Files
KissMeData/012210/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241115215522102210215524365000.00N2201
320241114195418111990181114842733715000.00N2141
420241113181320952095172136046372783000.00N5-207
520241112202021952195190022664398945000.00N231
620241111198922902290192548979584885000.00N5-91
72024110820802010230019801794736371875000.00N5-235
820241107231523152315231524630000.00N5-10
920241106232523302995232536108473770000.00N4-410
102024110527352880288027352569100000.00N2110
1120241104262525102800216543111975000.00N2115
1220241101251033003300251075189040000.00N4-440
1320241031295031403140295042124100000.00N2170
1420241030278027202875272091253080000.00N260
152024102927202835283527202157235000.00N2150
162024102825702575257525703282250000.00N2195
1720241025237524002400237560142750000.00N2125
1820241024225022502250225012250000.00N2195
1920241023205524502450202037437995875000.00N5-190
20202410222245250025002050233488050000.00N30
212024102122452030225020306941426390000.00N2215
222024101820302490249020201941930000.00N5-170
23202410172200220022002195211464150000.00N2239
2420241016196124502450196124225793061000.00N5-244
2520241015220529002900220510202292295000.00N4-385
2620241014259023302600233058148680000.00N2260
27202410112330239523952100378819850000.00N2100
28202410102230234523452230412927785000.00N2145
29202410082085208023701851848817230341000.00N30
30202410072085248524852085154378690000.00N5-295
3120241004238023952395238084200180000.00N2120
3220241002226023002300220032577316550000.00N5-40
3320240930230020752400204040568474750000.00N5-100
34202409272400255025502400306734550000.00N2155
3520240926224526002600224525106231875000.00N5-185
3620240925243029802980229031497565540000.00N5-260
3720240924269033953395253534419158035000.00N5-290
3820240923298030003340260016954524600000.00N5-20
3920240920300030003000300013000000.00N30
4020240919300031003300265013634112450000.00N5-100
41202409133100300031003000198613500000.00N2220
42202409122880378037802880241694980000.00N4-505
4320240911338533853385338500000.00N3-35
442024091034203420342034201137620000.00N2320
45202409093100325032503100120375000000.00N2220
4620240906288028802880288012880000.00N2330
472024090525502635264020759292247320000.00N2195
4820240904235531003100234011993138190000.00N5-365
49202409032720292029202635365410007110000.00N5-380
5020240902310026553475265027427551575000.00N30
5120240830310031003100310000000.00N3-200
5220240829330034253425275015544311825000.00N2100
53202408283200325032503160273877700000.00N2260
542024082729402850294028504161187040000.00N280
552024082628602850316025008882359960000.00N5-40
562024082329002900299024703921010410000.00N30
57202408222900284029802835169489095000.00N260
58202408212840279028402790205573035000.00N245
592024082027952800280025001435595000.00N2360
6020240819243523402435200521634757730000.00N290
6120240816234521902345214024595274745000.00N2160
6220240814218521852185218512185000.00N235
63202408132150190021701900115222450000.00N5-25
64202408122175218021802000313628325000.00N275
6520240809210020452190204523024834235000.00N5-295
66202408082395249524952300614375000.00N2220
67202408072175220022002010568611687325000.00N210
6820240806216521652165216500000.00N3-35
6920240805220022202220191010332070450000.00N250
7020240802215021502150215012012582150000.00N30
7120240801215021702170201510042178505000.00N5-20
722024073121702195219521706521430140000.00N5-25
732024073021952195219521951124145000.00N30
7420240729219522002200210019704197550000.00N5-5
7520240726220021002220210020114224400000.00N5-20
762024072522202480248020107471670570000.00N250
7720240724217021702170217000000.00N30
7820240723217021702170217022064787020000.00N5-5
7920240722217521652175216513482931750000.00N5-5
8020240719218021852185200531606540550000.00N5-15
8120240718219521002275210020934415185000.00N5-40
8220240717223522352240210066147560000.00N5-10
83202407162245224522452015340698900000.00N245
8420240715220022202220220031907022000000.00N30
852024071222002200220022001022000000.00N30
8620240711220022002200220000000.00N3-30
872024071022302030223020307021562610000.00N5-5
88202407092235222022352220601013342350000.00N215
89202407082220221022202210103228635000.00N230
9020240705219021902190219000000.00N3-5
9120240704219520902195203011522413300000.00N245
92202407032150220522051932352687148000.00N5-60
93202407022210190122101901220442210000.00N5-5
9420240701221522152215221500000.00N3-30
9520240628224522452245224500000.00N3-35
96202406272280193222801932394890196000.00N210
9720240626227022702270227000000.00N3-25
9820240625229522952300229567154085000.00N5-5
992024062423002130244019038581887446000.00N2170
100202406212130215021501911420862025000.00N5-20
101202406202150209521501902322676783000.00N215
102202406192135214021401901367728651000.00N5-5
10320240618214021402140214000000.00N3-10
1042024061721502150215021501225800000.00N30
10520240614215020952150208015003152510000.00N30
106202406132150214021501851166352455000.00N30
10720240612215021502150215000000.00N3-25
1082024061121752175217521751634800000.00N5-10
109202406102185217022002050109233125000.00N215
110202406072170215021702150101217170000.00N30
111202406052170217021702100242515770000.00N5-5
112202406042175217522002175259564575000.00N5-35
113202406032210226022602175103229395000.00N5-70
1142024053122802280228022801022800000.00N2105
11520240530217521752175217500000.00N3-5
11620240529218021752185210023865121520000.00N210
117202405282170201521802010274586590000.00N5-30
118202405272200212522502125407895125000.00N270
1192024052421302130213021301838340000.00N210
12020240523212020902120209022444691040000.00N225
121202405222095209520952095299626405000.00N5-5
1222024052121002200220020001011920527280000.00N30
12320240520210020002100200017753550200000.00N2100
1242024051720001980200019805241039605000.00N220
125202405161980190019801900402767790000.00N30
1262024051419802000200018159591892425000.00N290
127202405131890193019301770601111338910000.00N5-40
128202405101930193819391750846715483762000.00N5-20
129202405091950170119501700611210849244000.00N30
13020240508195019501950195011950000.00N2180
1312024050717701770177017704070800000.00N5-10
132202405031780179017901780216385480000.00N5-10
1332024050217901890189017902952910000.00N210
134202404301780189018901650563940810000.00N280
13520240429170019391939148236536241402000.00N5-19
136202404261719183918391451225342150000.00N261
137202404251658165719881657341580483000.00N5-291
13820240424194916701961167022603819210000.00N5-11
1392024042319601969196916857601300280000.00N5-9
14020240422196919691969196911969000.00N2169
14120240419180017991800179958997000.00N250
14220240418175018371837157538766302132000.00N5-97
14320240417184718471847184711847000.00N2183
14420240416166416651665155018872946555000.00N5-1
145202404151665151917181519911213955471000.00N2145
146202404121520155015501500246373300000.00N270
1472024041114501450145014502029000000.00N21
14820240409144912611449126115382158527000.00N249
1492024040814001313145013051310217857858000.00N5-86
150202404051486130114861300201261501000.00N236
151202404041450145514551449240348005000.00N5-16
152202404031466148014801321227307242000.00N5-38
1532024040215041500150415007001052400000.00N5-45
15420240401154914701549140027574027420000.00N30
15520240329154915491549154911549000.00N2110
1562024032814391439143914391014390000.00N5-3
1572024032714421403144214038011123842000.00N5-3
15820240326144513001450130012531721030000.00N5-4
159202403251449131114491311511672059000.00N5-1
1602024032214501408145014088011127850000.00N30
1612024032114501394145013948481190544000.00N256
162202403201394130113941300101131399000.00N294
16320240319130013801380130019242510500000.00N5-100
164202403181400158815881400101141588000.00N25
16520240315139515501550139512291847975000.00N216
16620240314137913951395120012261515380000.00N5-18
167202403131397139913991397210293390000.00N28
168202403121389139013901389169234751000.00N30
169202403111389137313901373637879319000.00N216
170202403081373137313731373100137300000.00N5-1
1712024030713741373137413736082386000.00N224
1722024030613501350135013501013500000.00N22
1732024030513481350138913001309217340832000.00N5-69
1742024030414171419141911316781532000.00N290
1752024022913271306132713068011046127000.00N5-18
176202402281345133013451330180240592000.00N214
177202402271331139713971293475617188000.00N2100
1782024022612311339133912318501132750000.00N5-148
179202402231379139513951202271362762000.00N5-1
18020240222138013971397122037464981015000.00N5-18
1812024022113981399139913984055930000.00N239
182202402201359135913591359100135900000.00N30
183202402191359120013601200142170719000.00N240
184202402161319120014001200210270088000.00N230
18520240215128911371300113021062505217000.00N5-31
1862024021413201322132213207901042820000.00N2169
18720240213115113501350115113051632351000.00N5-147
188202402081298142014201136602717010000.00N5-2
18920240207130014781478130076269915580000.00N25
190202402061295130013001295208270365000.00N215
19120240205128012711370126019582500464000.00N211
19220240202126912701400126919232500727000.00N5-1
193202402011270129012991270236304894000.00N5-28
194202401311298135013501150297363564000.00N5-32
195202401301330135013501148258320487000.00N5-20
19620240129135011891400118913641671889000.00N5-48
197202401261398145014501106452504422000.00N2115
19820240125128311291285112830053393712000.00N2154
19920240124112911991199105074627896025000.00N5-53
200202401231182980120098062756303593000.00N288
201202401221094979109497511771153261000.00N2115
20220240119979943100093051214783986000.00N236
203202401189439439439432826404000.00N5-2
2042024011794595095090018121683779000.00N5-55
20520240116100092510299001111810109949000.00N275
2062024011592594294292127682567834000.00N5-39
207202401129641099109988047914223396000.00N5-5
2082024011196994311059431732416513833000.00N5-140
2092024011011091128112886933106000.00N2109
21020240109100010001000100011000000.00N251
21120240108949112611268801440712682559000.00N5-40
21220240105989109910999891212041000.00N210
21320240104979989989880371334496000.00N5-41
2142024010310201050105087110289170000.00N271
215202401029499889888651615296000.00N5-41
216202312289901089108985250084507836000.00N241
21720231227949980980949606590802000.00N5-36
2182023122698599999988047204210951000.00N2105
219202312228808419308411865615966010000.00N5-55
22020231221935125612569351106810378716000.00N4-165
221202312201100125012509351313423000.00N21
22220231219109910991099109911099000.00N2133
2232023121896699099085279646854470000.00N276
2242023121589090010008801301012904060000.00N5-140
225202312141030106010609402222060000.00N286
22620231213944944944924133123764000.00N30
22720231212944944944944214202016000.00N5-6
228202312119509509508402444521114192000.00N5-30
229202312089809899908918583010000.00N5-10
2302023120799093999089530912904133000.00N251
23120231206939850100083039213259375000.00N5-6
2322023120594596096090040243803175000.00N5-15
2332023120496098098089011301008300000.00N5-20
234202312019809909909508985810000.00N5-10
235202311309901045104599022035000.00N30
236202311299909209909201110190000.00N270
237202311289209899899203432480000.00N210
2382023112791092092081630792770102000.00N5-10
2392023112492094994992053394927958000.00N5-53
2402023112397387399985097828499513000.00N5-27
2412023112210001135113597023472377948000.00N5-139
242202311211139114711478653128071000.00N2140
243202311209991147114799933293000.00N30
24420231117999114611469992121284000.00N30
24520231116999114711479993738465000.00N30
246202311159999999999993534965000.00N5-1
2472023111410001271127110001516071000.00N5-107
248202311131107990113399011861196155000.00N2117
2492023111099090099090015131362440000.00N290
250202311099009009009003027000000.00N5-50
251202311089509509509501950000.00N270
2522023110788099999985067595796990000.00N5-119
253202311069999959999959190549000.00N24
2542023110399510001000995631629535000.00N5-5
25520231102100010001000100020022002000000.00N30
25620231101100011491149100022149000.00N30
257202310311000934100093428632679280000.00N5-98
258202310301098900112985035553078637000.00N2108
25920231027990990100084532262817510000.00N30
26020231026990998998990141140498000.00N5-10
26120231025100010001000999731730503000.00N30
262202310241000115011501000946946150000.00N30
263202310231000114911491000116116149000.00N30
264202310201000100010001000571571000000.00N5-90
26520231019109010001090100010011001090000.00N30
266202310181090109010901090112122080000.00N5-10
26720231017110010501200105020912253558000.00N5-100
268202310161200129512951033615737687000.00N30
26920231013120012001200103013381432552000.00N30
2702023101212001200120012001113200000.00N5-20
27120231011122012201220122056100000.00N5-9
272202310101229125012501150560664959000.00N5-21
273202310061250128012801103122138130000.00N5-40
274202310051290113113001130582658190000.00N5-10
275202310041300130013001300233302900000.00N5-60
276202309271360139913991250777988796000.00N5-87
27720230926144715881588144794137518000.00N5-141
278202309251588169216921265592749730000.00N2100
279202309221488132614951326731971141000.00N5-71
28020230921155913181755131852146882051000.00N29
28120230920155011481550114812011379150000.00N2200
282202309191350135013501350181244350000.00N5-50
28320230918140012611400125810011260003000.00N5-80
28420230915148012651480126522745000.00N5-3
28520230914148314831483148311483000.00N283
2862023091314001269155012687871029590000.00N5-90
287202309121490159015901400488722134000.00N2100
288202309111390139013901390160222400000.00N30
289202309081390139013901390105145950000.00N5-10
29020230907140014001400140034200000.00N5-100
291202309061500125116001251202253638000.00N2101
29220230905139913991399122483101942000.00N30
29320230904139913511400134813241799456000.00N5-186
29420230901158515231585152323108000.00N262
295202308311523148015231480101149523000.00N5-1
2962023083015241524152415247001066800000.00N5-45
297202308291569126815691268201255169000.00N279
298202308281490145714901457811689000.00N233
299202308251457145714571457300437100000.00N5-43
300202308241500140015001280401513920000.00N30
30120230823150015001500150000000.00N30
30220230822150015001500150000000.00N30
30320230821150015001500150000000.00N30
30420230818150015001500150000000.00N30
3052023081715001500150015004872000000.00N30
30620230816150015001500150011500000.00N5-30
3072023081415301530153015294264224000.00N30
3082023081115301540154015306551003940000.00N230
30920230810150015001500150000000.00N31
31020230809149915891589149923088000.00N5-92
311202308081591135715941357110151613000.00N5-3
31220230807159415961596159446382000.00N5-3
31320230804159716091609137080122471000.00N5-13
3142023080316101610161016107001127000000.00N5-48
31520230802165816701670142480124864000.00N5-12
3162023080116701920192014387921503725000.00N5-19
31720230731168919251925142580128013000.00N215
3182023072816741930193014354675186000.00N5-14
319202307271688194319431650421710865000.00N5-2
32020230726169019391939169035428000.00N30
3212023072516901895189516902135695000.00N240
322202307241650171517151650401661715000.00N2150
3232023072115001775177515001321825000.00N5-182
32420230720168217801780136557879000.00N282
325202307191600187518751600503805161000.00N5-31
32620230718163113941637139310511610373000.00N5-7
3272023071716381638163914369601470656000.00N5-51
32820230714168917441744148414152297012000.00N5-56
329202307131745177017701507185303960000.00N5-25
330202307121770182218221478430756490000.00N235
3312023071117351742174216001931169000.00N5-10
3322023071017451750175017452340143000.00N5-25
333202307071770186018601770113200100000.00N2131
3342023070616391679167916392134499000.00N2179
335202307051460168316831460206301202000.00N5-223
336202307041683170017001390504704054000.00N248
33720230703163516401640142811171601900000.00N5-44
33820230630167916801680167923359000.00N5-68
33920230629174717471747174711747000.00N2215
3402023062815321533153315321116862000.00N5-1
341202306271533180018001335666904032000.00N5-36
342202306261569138515691385193268375000.00N5-39
34320230623160817171717160823325000.00N2108
34420230622150015051505150023005000.00N2190
345202306211310123413101234101124710000.00N30
346202306201310131013101310201263310000.00N30
347202306191310142914291305678913904000.00N5-119
34820230616142913011429130122730000.00N5-10
3492023061514391836183614397551092623000.00N5-158
350202306141597160016001463658966712000.00N257
351202306131540172017201425112162228000.00N240
3522023061215001713171315001218263000.00N210
35320230609149015241524140010051507404000.00N253
3542023060814371505150514377111044216000.00N5-182
35520230607161916191619161911619000.00N2209
35620230605141014141414109518061988022000.00N2124
35720230602128613011511128448226208964000.00N5-224
35820230601151014521708145219603051999000.00N5-198
359202305311708148617281479576854932000.00N5-31
36020230530173917501750159614792362924000.00N5-137
3612023052618761920192014307051010453000.00N2199
362202305251677167816791511390640728000.00N5-2
363202305241679168016801428481713120000.00N5-1
36420230523168016501700164955139091499000.00N5-260
36520230522194019402265194011552246193000.00N4-340
366202305192280229022901945312607620000.00N5-5
3672023051822852475249019007321412915000.00N250
36820230517223524652465211012602712365000.00N5-245
3692023051624802500250021259902249255000.00N5-20