Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-04 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
YYAI
2021-10-29
23,200
24,640
23,200
23,200
4
23,200
YYAI
2021-11-01
24,720
24,720
23,280
23,280
12
23,280
YYAI
2021-11-02
23,360
23,840
23,320
23,336
7
23,336
YYAI
2021-11-03
23,360
23,680
22,480
22,640
1
22,640
YYAI
2021-11-04
23,440
23,440
22,560
22,560
1
22,560
YYAI
2021-11-05
22,800
22,800
22,480
22,560
2
22,560
YYAI
2021-11-08
22,720
22,720
21,600
22,400
2
22,400
YYAI
2021-11-09
21,680
22,000
21,360
21,360
4
21,360
YYAI
2021-11-10
21,520
21,560
21,200
21,200
1
21,200
YYAI
2021-11-11
21,200
21,200
20,400
20,720
1
20,720
YYAI
2021-11-12
20,720
20,720
16,400
19,360
2
19,360
YYAI
2021-11-15
18,304
20,160
18,000
18,080
3
18,080
YYAI
2021-11-16
18,480
19,040
18,160
18,560
5
18,560
YYAI
2021-11-17
18,480
18,480
18,160
18,160
0
18,160
YYAI
2021-11-18
18,160
18,800
18,160
18,320
4
18,320
YYAI
2021-11-19
18,320
19,520
17,280
17,920
5
17,920
YYAI
2021-11-22
17,720
17,920
16,880
17,440
4
17,440
YYAI
2021-11-23
16,960
17,440
16,640
16,640
1
16,640
YYAI
2021-11-24
16,720
18,000
16,720
16,800
1
16,800
YYAI
2021-11-26
17,520
17,520
16,000
16,000
1
16,000
YYAI
2021-11-29
16,160
16,400
13,280
15,600
3
15,600
YYAI
2021-11-30
13,600
15,040
13,360
15,040
5
15,040
YYAI
2021-12-01
14,800
14,800
13,680
13,680
1
13,680
YYAI
2021-12-02
14,000
15,840
13,800
15,760
2
15,760
YYAI
2021-12-03
15,760
16,000
15,280
15,280
1
15,280
YYAI
2021-12-06
15,560
16,160
15,440
15,760
1
15,760
YYAI
2021-12-07
16,800
16,800
15,760
16,640
0
16,640
YYAI
2021-12-08
16,640
16,640
15,440
15,760
1
15,760
YYAI
2021-12-09
15,680
17,360
15,360
15,440
2
15,440
YYAI
2021-12-10
16,800
16,800
16,000
16,400
1
16,400
YYAI
2021-12-13
16,880
17,360
15,520
15,520
5
15,520
YYAI
2021-12-14
15,680
16,000
15,680
15,760
2
15,760
YYAI
2021-12-15
16,000
16,800
13,712
13,760
2
13,760
YYAI
2021-12-16
14,400
14,800
14,160
14,800
5
14,800
YYAI
2021-12-17
15,760
15,760
14,400
14,400
1
14,400
YYAI
2021-12-20
14,240
14,640
14,120
14,120
0
14,120
YYAI
2021-12-21
14,240
15,200
13,360
13,360
4
13,360
YYAI
2021-12-22
13,360
15,520
13,360
15,120
2
15,120
YYAI
2021-12-23
15,120
15,120
12,960
12,960
1
12,960
YYAI
2021-12-27
13,360
15,040
13,360
14,000
1
14,000
YYAI
2021-12-28
14,000
14,560
13,120
14,000
3
14,000
YYAI
2021-12-29
13,200
13,952
13,120
13,840
2
13,840
YYAI
2021-12-30
14,000
14,000
13,280
13,600
2
13,600
YYAI
2021-12-31
14,000
14,400
13,760
13,760
1
13,760
YYAI
2022-01-03
14,240
14,240
13,824
14,080
0
14,080
YYAI
2022-01-04
14,080
14,080
13,872
14,000
0
14,000
YYAI
2022-01-05
14,800
14,880
14,400
14,400
1
14,400
YYAI
2022-01-06
14,400
14,400
14,160
14,320
0
14,320
YYAI
2022-01-07
14,320
14,320
14,000
14,000
0
14,000
YYAI
2022-01-10
14,240
14,800
13,200
14,800
2
14,800
YYAI
2022-01-11
14,800
14,800
13,800
14,000
0
14,000
YYAI
2022-01-12
13,600
13,840
13,520
13,600
1
13,600
YYAI
2022-01-13
13,520
15,200
13,520
13,680
2
13,680
YYAI
2022-01-14
13,680
13,920
13,280
13,920
0
13,920
YYAI
2022-01-18
13,680
14,160
13,200
13,280
1
13,280
YYAI
2022-01-19
13,360
17,120
13,200
14,080
1
14,080
YYAI
2022-01-20
15,040
16,000
14,000
14,000
2
14,000
YYAI
2022-01-21
15,040
15,040
14,000
14,080
0
14,080
YYAI
2022-01-24
14,000
14,040
12,800
13,200
1
13,200
YYAI
2022-01-25
15,600
15,600
12,800
12,800
9
12,800
YYAI
2022-01-26
13,200
13,200
13,000
13,000
1
13,000
YYAI
2022-01-27
13,200
13,200
12,800
12,800
2
12,800
YYAI
2022-01-28
12,080
12,800
11,200
11,200
3
11,200
YYAI
2022-01-31
11,440
12,640
11,440
12,640
0
12,640
YYAI
2022-02-01
12,800
12,800
10,320
10,720
4
10,720
YYAI
2022-02-02
10,800
12,240
10,800
12,240
1
12,240
YYAI
2022-02-03
12,240
12,480
11,920
12,480
0
12,480
YYAI
2022-02-04
12,280
12,480
12,080
12,480
1
12,480
YYAI
2022-02-07
12,240
12,560
12,000
12,320
1
12,320
YYAI
2022-02-08
12,000
12,320
11,680
11,680
1
11,680
YYAI
2022-02-09
12,320
12,800
12,000
12,080
2
12,080
YYAI
2022-02-10
11,680
13,200
11,680
13,200
2
13,200
YYAI
2022-02-11
13,200
13,200
13,200
13,200
0
13,200
YYAI
2022-02-14
13,120
13,120
11,680
12,400
1
12,400
YYAI
2022-02-15
11,600
12,160
11,600
11,960
1
11,960
YYAI
2022-02-16
12,120
12,640
12,120
12,640
0
12,640
YYAI
2022-02-17
11,520
12,320
11,360
12,160
1
12,160
YYAI
2022-02-18
12,160
13,040
11,280
11,520
3
11,520
YYAI
2022-02-22
11,600
11,600
11,280
11,280
0
11,280
YYAI
2022-02-23
11,600
12,320
11,480
11,760
2
11,760
YYAI
2022-02-24
11,440
12,240
11,440
11,680
1
11,680
YYAI
2022-02-25
11,680
11,680
11,680
11,680
0
11,680
YYAI
2022-02-28
11,920
11,920
11,920
11,920
0
11,920
YYAI
2022-03-01
11,760
11,760
11,280
11,280
0
11,280
YYAI
2022-03-02
11,600
11,600
11,280
11,280
1
11,280
YYAI
2022-03-03
11,440
11,480
11,120
11,120
3
11,120
YYAI
2022-03-04
11,240
11,280
11,040
11,120
0
11,120
YYAI
2022-03-07
11,120
11,920
10,960
10,960
1
10,960
YYAI
2022-03-08
11,120
11,600
10,160
10,560
1
10,560
YYAI
2022-03-09
11,000
11,000
10,400
10,400
0
10,400
YYAI
2022-03-10
10,960
10,960
10,400
10,400
0
10,400
YYAI
2022-03-11
11,160
11,160
11,000
11,000
0
11,000
YYAI
2022-03-14
10,800
11,120
10,400
10,800
1
10,800
YYAI
2022-03-15
11,120
11,600
10,400
10,400
1
10,400
YYAI
2022-03-16
11,200
11,200
11,200
11,200
1
11,200
YYAI
2022-03-17
10,840
11,200
10,840
11,200
0
11,200
YYAI
2022-03-18
10,480
11,200
10,480
11,200
0
11,200
YYAI
2022-03-21
11,200
11,400
10,680
10,800
0
10,800
YYAI
2022-03-22
11,320
11,520
11,280
11,520
0
11,520
YYAI
2022-03-23
11,520
11,600
10,720
10,800
3
10,800