KissMeData/464680/day/candle-day-250.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

ened c8ce935bec Update 2025-02-20 2736 candle_day

2025-02-20 23:05:06 +09:00

19 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250220	1981	1981	1986	1981	24966	49502928	N	2	6
3	20250219	1975	1981	1984	1975	28541	56581007	N	5	-5
4	20250218	1980	1981	1981	1978	2276	4503416	N	2	2
5	20250217	1978	1978	1981	1978	3420	6768823	N	2	1
6	20250214	1977	1973	1979	1973	15249	30150760	N	2	4
7	20250213	1973	1973	1978	1969	29643	58470261	N	3	0
8	20250212	1973	1970	1973	1969	7201	14191195	N	3	0
9	20250211	1973	1970	1974	1965	8869	17473264	N	2	5
10	20250210	1968	1966	1972	1962	24539	48274521	N	2	2
11	20250207	1966	1964	1970	1957	9923	19490373	N	2	1
12	20250206	1965	1954	1967	1954	20022	39263745	N	2	5
13	20250205	1960	1951	1960	1951	16116	31529229	N	2	5
14	20250204	1955	1951	1956	1950	20988	40988884	N	2	4
15	20250203	1951	1952	1955	1949	46694	91158939	N	5	-1
16	20250131	1952	1954	1954	1948	8231	16073226	N	2	7
17	20250124	1945	1945	1949	1940	19005	36917928	N	5	-4
18	20250123	1949	1944	1953	1940	6587	12844455	N	5	-2
19	20250122	1951	1959	1959	1944	10894	21184170	N	2	6
20	20250121	1945	1942	1954	1941	5782	11231448	N	2	3
21	20250120	1942	1958	1958	1939	21663	42050065	N	5	-1
22	20250117	1943	1959	1959	1940	21434	41598154	N	3	0
23	20250116	1943	1960	1960	1941	24255	47163384	N	5	-7
24	20250115	1950	1962	1962	1943	5016	9759072	N	3	0
25	20250114	1950	1965	1965	1943	18861	36709354	N	2	1
26	20250113	1949	1952	1952	1940	23103	44884248	N	5	-4
27	20250110	1953	1964	1964	1947	6270	12218782	N	2	1
28	20250109	1952	1952	1959	1950	3282	6405797	N	3	0
29	20250108	1952	1958	1958	1948	5735	11184248	N	5	-6
30	20250107	1958	1962	1962	1948	3326	6485176	N	2	9
31	20250106	1949	1950	1950	1940	16221	31548077	N	5	-1
32	20250103	1950	1950	1954	1939	11453	22264248	N	3	0
33	20250102	1950	1949	1959	1945	15298	29813775	N	2	1
34	20241230	1949	1950	1950	1938	1245	2416962	N	2	10
35	20241227	1939	1950	1950	1931	3585	6935106	N	2	8
36	20241226	1931	1936	1951	1929	107805	208285947	N	5	-5
37	20241224	1936	1950	1950	1935	56519	109380818	N	5	-2
38	20241223	1938	1953	1953	1931	27460	53165663	N	5	-15
39	20241220	1953	1950	1953	1941	5195	10093839	N	2	11
40	20241219	1942	1950	1974	1937	5474	10629310	N	3	0
41	20241218	1942	1941	1943	1940	19816	38462388	N	3	0
42	20241217	1942	1943	1944	1940	27523	53444223	N	5	-1
43	20241216	1943	1943	1964	1942	9235	17947515	N	3	0
44	20241213	1943	1960	1960	1929	301123	583703114	N	5	-17
45	20241212	1960	1980	1980	1950	9908	19341068	N	2	2
46	20241211	1958	1965	1967	1953	7124	13925020	N	3	0
47	20241210	1958	1961	1973	1950	34762	68121386	N	2	3
48	20241209	1955	1979	1979	1952	32118	62801646	N	5	-1
49	20241206	1956	1980	1980	1953	54470	106797553	N	5	-11
50	20241205	1967	1980	1980	1966	21664	42659912	N	5	-8
51	20241204	1975	1980	1983	1968	10952	21595542	N	2	3
52	20241203	1972	1980	1980	1971	49484	97674207	N	5	-5
53	20241202	1977	1987	1987	1976	14031	27744169	N	5	-13
54	20241129	1990	1987	1991	1979	25859	51419407	N	2	8
55	20241128	1982	1987	1987	1976	2408	4773272	N	2	5
56	20241127	1977	1989	1989	1966	16712	33028877	N	5	-12
57	20241126	1989	1985	1989	1984	6583	13065755	N	2	4
58	20241125	1985	1980	1985	1973	11183	22132313	N	2	5
59	20241122	1980	1980	1983	1972	4103	8119590	N	3	0
60	20241121	1980	1988	1988	1980	3534	7002086	N	5	-3
61	20241120	1983	1982	1989	1976	17004	33742644	N	5	-5
62	20241119	1988	1988	1988	1981	10629	21097409	N	2	7
63	20241118	1981	1981	1983	1981	11197	22191207	N	5	-1
64	20241115	1982	1985	1987	1980	9960	19757374	N	2	4
65	20241114	1978	1980	1985	1978	11763	23299656	N	5	-3
66	20241113	1981	1986	1986	1979	39506	78262843	N	5	-5
67	20241112	1986	1985	1992	1980	10686	21191270	N	5	-2
68	20241111	1988	1982	1993	1982	25193	49987726	N	2	3
69	20241108	1985	1987	1987	1984	12637	25093282	N	5	-3
70	20241107	1988	1985	1994	1984	14188	28188308	N	3	0
71	20241106	1988	1990	1994	1987	15667	31147466	N	5	-2
72	20241105	1990	1989	1994	1987	25277	50256211	N	2	1
73	20241104	1989	1994	1994	1989	85	169180	N	2	4
74	20241101	1985	1982	1988	1982	3852	7652900	N	2	7
75	20241031	1978	1990	1996	1960	37683	74604267	N	5	-12
76	20241030	1990	1990	1990	1989	1264	2515117	N	2	3
77	20241029	1987	1996	1996	1987	12297	24455696	N	5	-9
78	20241028	1996	1994	1997	1989	7026	13983521	N	2	2
79	20241025	1994	1995	1997	1979	53507	106130502	N	5	-2
80	20241024	1996	1995	1997	1985	33384	66376950	N	2	1
81	20241023	1995	1995	1995	1989	2711	5404767	N	2	2
82	20241022	1993	1994	1994	1988	15915	31657812	N	5	-1
83	20241021	1994	1994	1999	1994	3623	7236410	N	3	0
84	20241018	1994	1986	1995	1986	24853	49410884	N	2	2
85	20241017	1992	1994	1995	1990	7495	14933383	N	5	-2
86	20241016	1994	1990	1995	1990	5480	10924739	N	3	0
87	20241015	1994	1996	1996	1990	13704	27298345	N	5	-1
88	20241014	1995	1994	1995	1994	3634	7247359	N	2	1
89	20241011	1994	1995	1995	1992	11615	23147510	N	5	-1
90	20241010	1995	1998	1998	1992	8051	16057536	N	5	-2
91	20241008	1997	2000	2000	1986	14011	27894194	N	5	-1
92	20241007	1998	1998	1999	1995	6649	13283438	N	3	0
93	20241004	1998	2000	2000	1995	5835	11657916	N	2	3
94	20241002	1995	1991	1997	1991	9232	18388426	N	2	4
95	20240930	1991	1996	1996	1985	26193	52076972	N	5	-5
96	20240927	1996	1997	1997	1990	3293	6558244	N	5	-1
97	20240926	1997	1999	1999	1987	9893	19699141	N	2	1
98	20240925	1996	1997	1998	1986	13068	26096059	N	5	-1
99	20240924	1997	1997	1997	1991	7976	15915912	N	2	6
100	20240923	1991	1990	1998	1990	6606	13176375	N	5	-2
101	20240920	1993	1990	1996	1982	23366	46524699	N	2	3
102	20240919	1990	1998	1998	1990	9842	19618807	N	5	-8
103	20240913	1998	1999	1999	1995	13647	27244883	N	2	3
104	20240912	1995	1985	1999	1985	123181	245604619	N	2	1
105	20240911	1994	1999	1999	1985	6278	12509936	N	5	-1
106	20240910	1995	1998	1998	1995	10991	21954442	N	5	-3
107	20240909	1998	1999	1999	1982	1986	3959243	N	5	-1
108	20240906	1999	1999	2000	1985	6438	12850480	N	2	1
109	20240905	1998	1999	1999	1985	7129	14225353	N	2	2
110	20240904	1996	1997	2000	1982	22537	44785035	N	5	-1
111	20240903	1997	2000	2000	1997	29914	59819976	N	2	1
112	20240902	1996	1999	2000	1995	3930	7851356	N	5	-3
113	20240830	1999	1995	2000	1994	3759	7501624	N	2	5
114	20240829	1994	2000	2000	1994	4178	8344176	N	5	-5
115	20240828	1999	2000	2000	1998	3218	6432853	N	2	1
116	20240827	1998	2000	2000	1995	6273	12533197	N	5	-1
117	20240826	1999	2000	2000	1995	13140	26259313	N	5	-1
118	20240823	2000	2000	2005	1998	8871	17737911	N	3	0
119	20240822	2000	1997	2000	1996	18404	36770820	N	2	3
120	20240821	1997	1999	1999	1997	4480	8949126	N	2	1
121	20240820	1996	2000	2000	1994	24163	48241328	N	3	0
122	20240819	1996	2010	2010	1995	32321	64650578	N	5	-9
123	20240816	2005	2000	2005	2000	2240	4482310	N	2	5
124	20240814	2000	2000	2005	1999	3675	7351708	N	5	-5
125	20240813	2005	2000	2010	1996	20632	41286147	N	2	5
126	20240812	2000	2005	2010	1999	24669	49433271	N	5	-5
127	20240809	2005	2010	2015	2000	28312	56832390	N	2	5
128	20240808	2000	2005	2010	1997	35174	70339893	N	5	-5
129	20240807	2005	2010	2010	1997	19568	39196249	N	2	9
130	20240806	1996	1995	1998	1989	68549	136671730	N	2	1
131	20240805	1995	2005	2020	1993	163853	327977353	N	5	-15
132	20240802	2010	2005	2010	2005	12966	26050085	N	2	5
133	20240801	2005	2010	2015	1999	86233	173141929	N	2	5
134	20240731	2000	2010	2010	1999	21580	43320772	N	3	0
135	20240730	2000	2010	2010	2000	7217	14453970	N	3	0
136	20240729	2000	2010	2015	1995	73517	147245315	N	5	-5
137	20240726	2005	2010	2010	1999	14949	29986291	N	2	5
138	20240725	2000	2000	2010	1999	27024	54180945	N	3	0
139	20240724	2000	2010	2015	2000	44962	90186145	N	5	-10
140	20240723	2010	2010	2015	2000	35993	72283110	N	3	0
141	20240722	2010	2000	2010	2000	74614	149828240	N	2	5
142	20240719	2005	2005	2010	1990	98296	196565819	N	2	5
143	20240718	2000	2005	2010	1997	61646	123518006	N	5	-5
144	20240717	2005	2005	2010	2000	63478	127226205	N	5	-5
145	20240716	2010	2005	2010	2000	96287	192881580	N	2	10
146	20240715	2000	2005	2005	1998	34880	69796585	N	3	0
147	20240712	2000	1999	2005	1996	22873	45781488	N	3	0
148	20240711	2000	1999	2005	1999	37697	75424248	N	3	0
149	20240710	2000	2000	2005	1999	37461	74997620	N	3	0
150	20240709	2000	1998	2000	1998	26503	52987837	N	2	2
151	20240708	1998	1999	2005	1998	35074	70166221	N	2	2
152	20240705	1996	2005	2005	1995	50804	101680453	N	5	-3
153	20240704	1999	2000	2005	1995	23003	46038535	N	5	-1
154	20240703	2000	1995	2000	1993	30837	61624285	N	2	5
155	20240702	1995	1992	2000	1992	15958	31880265	N	2	1
156	20240701	1994	2005	2005	1994	12283	24557430	N	5	-11
157	20240628	2005	1997	2005	1992	33726	67329749	N	2	8
158	20240627	1997	2005	2005	1990	36060	71917291	N	5	-2
159	20240626	1999	2000	2000	1992	36278	72373333	N	2	3
160	20240625	1996	1997	1999	1994	22066	44061796	N	5	-1
161	20240624	1997	2000	2000	1993	28867	57635493	N	5	-3
162	20240621	2000	2000	2000	1993	51705	103223728	N	3	0
163	20240620	2000	2000	2000	1996	21089	42148576	N	3	0
164	20240619	2000	1999	2000	1994	38329	76545783	N	2	4
165	20240618	1996	2005	2005	1996	34665	69254322	N	5	-9
166	20240617	2005	1999	2005	1997	17702	35438408	N	3	0
167	20240614	2005	1998	2005	1995	20279	40564999	N	2	5
168	20240613	2000	2000	2000	1995	28718	57396703	N	3	0
169	20240612	2000	2005	2005	1997	39837	79646244	N	2	1
170	20240611	1999	2005	2005	1996	42846	85624398	N	5	-1
171	20240610	2000	2005	2005	1998	13011	26058090	N	3	0
172	20240607	2000	2005	2005	1999	18414	36860604	N	5	-5
173	20240605	2005	2005	2005	2000	24238	48487670	N	3	0
174	20240604	2005	2005	2005	1999	24576	49189695	N	3	0
175	20240603	2005	2005	2005	2000	42799	85676485	N	3	0
176	20240531	2005	2000	2005	2000	21522	43101515	N	2	5
177	20240530	2000	2005	2005	2000	19934	39879255	N	3	0
178	20240529	2000	2005	2005	2000	17703	35479580	N	3	0
179	20240528	2000	2005	2005	2000	40326	80819250	N	3	0
180	20240527	2000	2005	2010	2000	25164	50448280	N	5	-5
181	20240524	2005	2005	2005	2000	12830	25671050	N	3	0
182	20240523	2005	2000	2005	2000	16080	32168165	N	3	0
183	20240522	2005	2010	2010	2000	3359	6735225	N	3	0
184	20240521	2005	2005	2010	2000	25102	50301930	N	3	0
185	20240520	2005	2005	2005	2000	7088	14196405	N	3	0
186	20240517	2005	2005	2010	2000	22348	44798975	N	3	0
187	20240516	2005	2005	2010	2000	33478	67025010	N	3	0
188	20240514	2005	2005	2005	2000	45709	91442610	N	2	5
189	20240513	2000	2005	2010	2000	8926	17904500	N	5	-5
190	20240510	2005	2005	2010	2005	30852	61902970	N	3	0
191	20240509	2005	2000	2010	2000	18561	37202435	N	5	-5
192	20240508	2010	2005	2010	2000	22160	44445260	N	2	5
193	20240507	2005	2005	2010	2000	33571	67349470	N	3	0
194	20240503	2005	2005	2010	1999	52726	105678340	N	3	0
195	20240502	2005	2005	2010	2000	21218	42473070	N	2	5
196	20240430	2000	2000	2005	1999	31630	63260187	N	5	-5
197	20240429	2005	2005	2005	2000	13414	26839515	N	3	0
198	20240426	2005	1999	2015	1998	102014	204532125	N	2	6
199	20240425	1999	1999	2000	1996	13401	26768438	N	3	0
200	20240424	1999	2000	2005	1998	17656	35300448	N	5	-6
201	20240423	2005	2000	2005	1998	18102	36222559	N	2	5
202	20240422	2000	1995	2000	1995	15809	31598775	N	3	0
203	20240419	2000	1996	2000	1995	23362	46661898	N	2	3
204	20240418	1997	2000	2000	1995	17645	35250515	N	5	-2
205	20240417	1999	1998	2000	1993	9559	19079632	N	2	4
206	20240416	1995	2005	2005	1995	27183	54287650	N	5	-10
207	20240415	2005	2005	2005	1997	43376	86726079	N	3	0
208	20240412	2005	2005	2005	2000	10330	20692336	N	2	5
209	20240411	2000	2000	2005	1999	22300	44604767	N	5	-5
210	20240409	2005	2005	2010	1999	68233	136853682	N	2	5
211	20240408	2000	2000	2005	1996	91685	183366006	N	2	3
212	20240405	1997	1999	2000	1996	27080	54124659	N	5	-2
213	20240404	1999	2000	2005	1996	34563	69106219	N	3	0
214	20240403	1999	1997	2000	1996	25490	50931047	N	5	-1
215	20240402	2000	1991	2000	1991	41343	82602478	N	2	3
216	20240401	1997	1996	1997	1994	19275	38453887	N	2	1
217	20240329	1996	1997	1999	1996	44016	87932680	N	5	-2
218	20240328	1998	2000	2000	1990	91328	182371629	N	5	-1
219	20240327	1999	1998	2000	1998	78272	156481447	N	5	-1
220	20240326	2000	2000	2005	1999	54814	109740306	N	3	0
221	20240325	2000	1998	2000	1997	18880	37748796	N	2	1
222	20240322	1999	1997	1999	1995	28940	57811888	N	2	1
223	20240321	1998	1997	2000	1997	97229	194266412	N	5	-1
224	20240320	1999	1998	2005	1994	101966	203671256	N	3	0
225	20240319	1999	1998	2005	1998	56480	112945026	N	2	1
226	20240318	1998	1997	2000	1997	24008	47983910	N	5	-1
227	20240315	1999	1996	2000	1995	40994	81954154	N	2	2
228	20240314	1997	1992	1998	1992	45403	90577645	N	2	6
229	20240313	1991	1997	1997	1987	72131	143700330	N	5	-4
230	20240312	1995	1997	1998	1993	42202	84225338	N	2	1
231	20240311	1994	1993	2000	1992	74874	149448959	N	2	1
232	20240308	1993	1994	1994	1987	53981	107453102	N	2	8
233	20240307	1985	1989	1990	1984	30761	61132823	N	5	-3
234	20240306	1988	1990	1990	1975	50902	101047796	N	5	-2
235	20240305	1990	1995	1995	1956	67837	134274735	N	5	-3
236	20240304	1993	1996	1996	1988	32628	64987543	N	5	-3
237	20240229	1996	1989	1997	1989	148865	296943924	N	2	4
238	20240228	1992	1994	1994	1986	33577	66872418	N	2	5
239	20240227	1987	1994	1994	1984	32990	65589075	N	5	-7
240	20240226	1994	1996	1996	1989	26135	52065956	N	2	2
241	20240223	1992	1994	1995	1984	44727	89078987	N	3	0
242	20240222	1992	1981	1993	1981	64902	129009939	N	2	2
243	20240221	1990	1990	1994	1978	47517	94372224	N	2	1
244	20240220	1989	1977	1994	1971	101647	201880702	N	2	12
245	20240219	1977	1964	1977	1946	86491	170400023	N	2	14
246	20240216	1963	1939	1965	1938	127363	248712854	N	2	26
247	20240215	1937	1936	1938	1925	35848	69272656	N	2	2
248	20240214	1935	1935	1938	1924	49958	96603799	N	2	4
249	20240213	1931	1929	1935	1927	44168	85292010	N	2	7
250	20240208	1924	1923	1928	1920	57157	110029014	N	2	3
251	20240207	1921	1920	1922	1917	61496	118077965	N	2	6
252	20240206	1915	1919	1923	1913	53616	102741745	N	5	-2
253	20240205	1917	1913	1920	1911	29999	57394188	N	2	6
254	20240202	1911	1912	1914	1905	59604	113851249	N	2	6
255	20240201	1905	1917	1917	1900	69965	133281701	N	5	-6
256	20240131	1911	1910	1918	1900	66087	126428568	N	2	1
257	20240130	1910	1913	1918	1897	56074	106711117	N	2	10
258	20240129	1900	1915	1920	1900	40511	77292757	N	5	-11
259	20240126	1911	1916	1916	1903	44466	84932089	N	2	1
260	20240125	1910	1905	1919	1900	55226	105542720	N	2	2
261	20240124	1908	1899	1912	1896	38227	72728646	N	2	5
262	20240123	1903	1908	1908	1899	45242	86098411	N	5	-6
263	20240122	1909	1912	1912	1889	93161	176685899	N	3	0
264	20240119	1909	1913	1913	1897	122850	233595324	N	5	-7
265	20240118	1916	1913	1921	1894	113735	216986032	N	2	3
266	20240117	1913	1935	1935	1906	87957	168404385	N	5	-16
267	20240116	1929	1928	1939	1920	73481	141563058	N	2	1
268	20240115	1928	1900	1943	1900	246542	475802095	N	2	26
269	20240112	1902	1910	1910	1893	121119	230195171	N	5	-5
270	20240111	1907	1901	1909	1900	95576	182016720	N	2	7
271	20240110	1900	1899	1901	1887	96256	182657948	N	2	4
272	20240109	1896	1891	1903	1886	86337	163832231	N	2	5
273	20240108	1891	1880	1891	1877	102284	192605085	N	2	13
274	20240105	1878	1866	1882	1866	54572	102259056	N	2	10
275	20240104	1868	1864	1868	1861	46536	86776232	N	2	6
276	20240103	1862	1862	1866	1859	39077	72813130	N	3	0
277	20240102	1862	1862	1862	1855	44679	83124143	N	2	1
278	20231228	1861	1856	1862	1854	96926	180107175	N	2	11
279	20231227	1850	1855	1855	1845	63964	118124035	N	2	4
280	20231226	1846	1859	1868	1845	186423	345232798	N	5	-11
281	20231222	1857	1855	1858	1849	52777	97858921	N	2	2
282	20231221	1855	1850	1857	1850	35610	66036777	N	3	0
283	20231220	1855	1848	1855	1847	110800	205009843	N	2	8
284	20231219	1847	1846	1852	1841	75936	140255586	N	2	1
285	20231218	1846	1853	1855	1840	160472	295973553	N	5	-5
286	20231215	1851	1854	1855	1847	91142	168689720	N	5	-1
287	20231214	1852	1856	1857	1848	84085	155659682	N	5	-4
288	20231213	1856	1856	1857	1848	79704	147707852	N	5	-1
289	20231212	1857	1855	1860	1851	67776	125679171	N	2	2
290	20231211	1855	1859	1861	1854	56044	104089720	N	5	-3
291	20231208	1858	1857	1860	1854	67358	125011103	N	2	1
292	20231207	1857	1853	1860	1850	48173	89396190	N	2	4
293	20231206	1853	1854	1862	1850	111438	206610330	N	5	-1
294	20231205	1854	1852	1862	1850	70297	130453001	N	5	-5
295	20231204	1859	1856	1860	1851	68800	127694952	N	2	3
296	20231201	1856	1856	1859	1850	110082	204001816	N	3	0
297	20231130	1856	1850	1856	1847	58164	107788856	N	2	7
298	20231129	1849	1854	1859	1847	82871	153508202	N	5	-10
299	20231128	1859	1859	1860	1852	61289	113856597	N	3	0
300	20231127	1859	1854	1863	1853	68191	126656197	N	2	5
301	20231124	1854	1854	1857	1852	44256	82038433	N	3	0
302	20231123	1854	1848	1855	1843	68804	127363046	N	2	6
303	20231122	1848	1832	1851	1832	90521	166777819	N	2	14
304	20231121	1834	1844	1854	1834	197421	363378752	N	5	-8
305	20231120	1842	1841	1851	1840	85275	157342889	N	5	-3
306	20231117	1845	1844	1845	1837	64548	118896714	N	2	2
307	20231116	1843	1840	1850	1838	61928	114117447	N	2	3
308	20231115	1840	1822	1849	1822	186550	342073877	N	2	17
309	20231114	1823	1820	1823	1818	226862	412936829	N	2	3
310	20231113	1820	1826	1826	1818	233758	425348104	N	3	0
311	20231110	1820	1825	1830	1818	242048	440863770	N	5	-2
312	20231109	1822	1820	1832	1820	274073	500245031	N	5	-1
313	20231108	1823	1830	1831	1820	303447	553346206	N	5	-1
314	20231107	1824	1835	1835	1817	597126	1087515413	N	2	1
315	20231106	1823	1847	1850	1811	1883189	3431791555	N	5	-34
316	20231103	1857	2005	2145	1857	16824672	32953037294	N	5	-143

19 KiB Raw Blame History

19 KiB

Raw Blame History