3465 ケイアイスター不動産(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,200	3,230	3,160	3,205	23,800	1,602.50
2016-12-29	3,200	3,220	3,170	3,195	31,000	1,597.50
2016-12-28	3,160	3,275	3,155	3,210	79,800	1,605
2016-12-27	3,145	3,185	3,125	3,135	58,400	1,567.50
2016-12-26	3,235	3,235	3,165	3,170	144,800	1,585
2016-12-22	3,275	3,300	3,210	3,240	42,800	1,620
2016-12-21	3,390	3,420	3,265	3,320	34,900	1,660
2016-12-20	3,500	3,500	3,340	3,370	58,400	1,685
2016-12-19	3,500	3,530	3,450	3,500	35,800	1,750
2016-12-16	3,300	3,495	3,300	3,430	40,100	1,715
2016-12-15	3,325	3,380	3,235	3,280	32,100	1,640
2016-12-14	3,230	3,390	3,230	3,285	28,500	1,642.50
2016-12-13	3,235	3,260	3,215	3,230	28,100	1,615
2016-12-12	3,305	3,305	3,215	3,260	26,500	1,630
2016-12-09	3,260	3,340	3,200	3,285	40,400	1,642.50
2016-12-08	3,380	3,440	3,265	3,290	47,600	1,645
2016-12-07	3,465	3,465	3,350	3,410	46,700	1,705
2016-12-06	3,580	3,580	3,425	3,495	46,800	1,747.50
2016-12-05	3,410	3,630	3,360	3,540	176,700	1,770
2016-12-02	3,135	3,255	3,070	3,130	18,500	1,565
2016-12-01	3,060	3,195	3,045	3,160	33,500	1,580
2016-11-30	3,045	3,075	3,000	3,000	12,700	1,500
2016-11-29	3,045	3,080	3,030	3,035	9,200	1,517.50
2016-11-28	2,934	3,130	2,931	3,045	32,800	1,522.50
2016-11-25	3,025	3,040	2,980	2,980	22,800	1,490
2016-11-24	3,050	3,085	2,999	3,080	38,100	1,540
2016-11-22	3,115	3,135	3,065	3,085	11,000	1,542.50
2016-11-21	3,070	3,150	3,000	3,145	28,500	1,572.50
2016-11-18	3,125	3,125	3,050	3,085	21,300	1,542.50
2016-11-17	3,180	3,180	3,095	3,125	14,400	1,562.50
2016-11-16	3,215	3,215	3,115	3,180	24,600	1,590
2016-11-15	3,300	3,300	3,110	3,215	23,800	1,607.50
2016-11-14	3,100	3,280	3,070	3,260	31,200	1,630
2016-11-11	3,150	3,450	3,105	3,115	85,800	1,557.50
2016-11-10	3,000	3,180	2,950	3,095	75,800	1,547.50
2016-11-09	3,040	3,040	2,700	2,870	69,500	1,435
2016-11-08	3,000	3,000	2,864	2,991	33,200	1,495.50
2016-11-07	3,000	3,035	2,950	2,976	25,000	1,488
2016-11-04	2,993	3,000	2,801	2,993	50,400	1,496.50
2016-11-02	2,970	3,050	2,950	3,005	61,600	1,502.50
2016-11-01	2,830	3,020	2,775	2,990	79,800	1,495
2016-10-31	2,862	2,884	2,786	2,830	26,300	1,415
2016-10-28	2,789	2,910	2,777	2,890	46,500	1,445
2016-10-27	2,719	2,844	2,719	2,804	53,300	1,402
2016-10-26	2,670	2,745	2,641	2,728	19,900	1,364
2016-10-25	2,686	2,693	2,583	2,620	22,000	1,310
2016-10-24	2,783	2,783	2,666	2,686	26,100	1,343
2016-10-21	2,670	2,750	2,670	2,742	35,300	1,371
2016-10-20	2,580	2,750	2,580	2,666	71,700	1,333
2016-10-19	2,550	2,578	2,542	2,578	16,700	1,289
2016-10-18	2,580	2,580	2,501	2,548	27,900	1,274
2016-10-17	2,484	2,598	2,461	2,544	65,600	1,272
2016-10-14	2,563	2,563	2,440	2,469	248,700	1,234.50
2016-10-13	2,046	2,087	2,033	2,063	6,900	1,031.50
2016-10-12	2,100	2,103	1,999	2,060	18,800	1,030
2016-10-11	2,098	2,130	2,080	2,098	11,400	1,049
2016-10-07	2,093	2,109	2,075	2,093	6,900	1,046.50
2016-10-06	2,148	2,148	2,090	2,093	6,900	1,046.50
2016-10-05	2,150	2,150	2,071	2,136	13,300	1,068
2016-10-04	2,175	2,175	2,124	2,150	23,300	1,075
2016-10-03	2,075	2,130	2,065	2,122	28,200	1,061
2016-09-30	2,005	2,024	1,992	2,018	8,100	1,009
2016-09-29	2,005	2,015	2,000	2,005	7,100	1,002.50
2016-09-28	2,009	2,010	1,995	2,002	13,200	1,001
2016-09-27	2,015	2,035	2,014	2,015	16,700	1,007.50
2016-09-26	2,001	2,021	2,001	2,015	9,600	1,007.50
2016-09-23	1,989	2,022	1,969	1,992	24,600	996
2016-09-21	1,950	1,957	1,942	1,957	15,900	978.50
2016-09-20	1,960	1,960	1,931	1,940	19,700	970
2016-09-16	1,968	1,968	1,936	1,940	6,900	970
2016-09-15	1,995	1,996	1,934	1,965	12,300	982.50
2016-09-14	2,001	2,004	1,980	1,981	7,100	990.50
2016-09-13	2,012	2,025	1,995	2,001	13,200	1,000.50
2016-09-12	1,970	2,006	1,960	2,006	18,400	1,003
2016-09-09	2,010	2,014	1,997	2,010	10,000	1,005
2016-09-08	2,000	2,023	1,989	1,992	21,600	996
2016-09-07	1,930	1,988	1,927	1,975	11,300	987.50
2016-09-06	1,931	1,946	1,925	1,943	4,500	971.50
2016-09-05	1,960	1,960	1,924	1,930	6,800	965
2016-09-02	1,920	1,930	1,908	1,924	6,500	962
2016-09-01	1,891	1,933	1,882	1,920	11,400	960
2016-08-31	1,900	1,900	1,880	1,881	21,000	940.50
2016-08-30	1,900	1,915	1,888	1,901	22,000	950.50
2016-08-29	1,900	1,925	1,885	1,900	15,600	950
2016-08-26	1,878	1,891	1,872	1,879	10,900	939.50
2016-08-25	1,910	1,951	1,882	1,895	20,500	947.50
2016-08-24	1,992	1,999	1,919	1,919	12,300	959.50
2016-08-23	2,029	2,062	1,960	1,968	12,900	984
2016-08-22	1,962	2,062	1,954	2,050	26,200	1,025
2016-08-19	1,907	1,977	1,863	1,962	30,900	981
2016-08-18	1,902	1,946	1,851	1,870	30,000	935
2016-08-17	1,880	1,965	1,830	1,951	63,000	975.50
2016-08-16	2,011	2,024	1,890	1,902	64,100	951
2016-08-15	2,098	2,103	2,011	2,011	22,400	1,005.50
2016-08-12	2,113	2,140	2,060	2,084	21,700	1,042
2016-08-10	2,180	2,180	2,100	2,113	25,200	1,056.50
2016-08-09	2,149	2,166	2,093	2,162	12,200	1,081
2016-08-08	2,121	2,165	2,084	2,121	15,200	1,060.50
2016-08-05	2,056	2,113	2,032	2,113	27,000	1,056.50
2016-08-04	2,194	2,194	2,059	2,080	25,100	1,040
2016-08-03	2,168	2,186	2,131	2,144	17,000	1,072
2016-08-02	2,163	2,212	2,163	2,175	17,400	1,087.50
2016-08-01	2,175	2,228	2,156	2,213	14,500	1,106.50
2016-07-29	2,160	2,219	2,155	2,203	19,900	1,101.50
2016-07-28	2,240	2,249	2,160	2,190	11,100	1,095
2016-07-27	2,232	2,283	2,221	2,240	12,700	1,120
2016-07-26	2,280	2,294	2,155	2,232	41,600	1,116
2016-07-25	2,258	2,318	2,238	2,312	11,900	1,156
2016-07-22	2,296	2,330	2,233	2,265	13,500	1,132.50
2016-07-21	2,354	2,420	2,330	2,346	23,500	1,173
2016-07-20	2,388	2,398	2,316	2,354	22,100	1,177
2016-07-19	2,180	2,325	2,180	2,315	36,400	1,157.50
2016-07-15	2,280	2,298	2,180	2,201	43,800	1,100.50
2016-07-14	2,350	2,378	2,250	2,287	35,100	1,143.50
2016-07-13	2,399	2,415	2,313	2,330	22,600	1,165
2016-07-12	2,334	2,374	2,331	2,349	28,600	1,174.50
2016-07-11	2,235	2,293	2,215	2,274	23,100	1,137
2016-07-08	2,260	2,280	2,185	2,224	33,300	1,112
2016-07-07	2,343	2,375	2,229	2,260	35,900	1,130
2016-07-06	2,301	2,359	2,271	2,343	30,700	1,171.50
2016-07-05	2,435	2,443	2,335	2,361	30,700	1,180.50
2016-07-04	2,421	2,449	2,380	2,438	27,600	1,219
2016-07-01	2,401	2,480	2,401	2,443	26,200	1,221.50
2016-06-30	2,420	2,486	2,383	2,388	53,600	1,194
2016-06-29	2,385	2,413	2,310	2,357	33,000	1,178.50
2016-06-28	2,215	2,310	2,159	2,287	78,100	1,143.50
2016-06-27	2,355	2,460	2,290	2,295	74,300	1,147.50
2016-06-24	2,645	2,645	2,128	2,321	132,100	1,160.50
2016-06-23	2,538	2,623	2,484	2,600	29,500	1,300
2016-06-22	2,697	2,727	2,505	2,541	41,900	1,270.50
2016-06-21	2,590	2,720	2,581	2,647	67,600	1,323.50
2016-06-20	2,435	2,560	2,435	2,540	40,100	1,270
2016-06-17	2,500	2,579	2,386	2,425	60,100	1,212.50
2016-06-16	2,622	2,672	2,311	2,458	104,100	1,229
2016-06-15	2,500	2,785	2,450	2,672	100,800	1,336
2016-06-14	2,815	2,842	2,564	2,580	124,300	1,290
2016-06-13	2,780	2,863	2,700	2,813	82,200	1,406.50
2016-06-10	2,899	2,926	2,834	2,875	62,900	1,437.50
2016-06-09	2,940	2,985	2,904	2,943	49,200	1,471.50
2016-06-08	2,891	2,999	2,865	2,970	90,100	1,485
2016-06-07	2,846	2,916	2,790	2,916	83,200	1,458
2016-06-06	2,755	2,810	2,735	2,796	39,600	1,398
2016-06-03	2,812	2,883	2,751	2,800	75,700	1,400
2016-06-02	2,793	2,930	2,735	2,789	113,100	1,394.50
2016-06-01	2,719	2,839	2,686	2,801	86,300	1,400.50
2016-05-31	2,765	2,777	2,705	2,719	49,000	1,359.50
2016-05-30	2,673	2,860	2,655	2,720	110,500	1,360
2016-05-27	2,691	2,744	2,647	2,647	91,200	1,323.50
2016-05-26	2,690	2,820	2,620	2,729	173,000	1,364.50
2016-05-25	2,650	2,690	2,640	2,670	90,300	1,335
2016-05-24	2,750	2,774	2,516	2,600	149,900	1,300
2016-05-23	2,490	2,696	2,490	2,678	199,200	1,339
2016-05-20	2,262	2,528	2,260	2,450	165,100	1,225
2016-05-19	2,210	2,266	2,153	2,241	33,400	1,120.50
2016-05-18	2,300	2,318	2,150	2,214	74,900	1,107
2016-05-17	2,264	2,338	2,189	2,327	109,900	1,163.50
2016-05-16	2,374	2,420	2,302	2,303	169,300	1,151.50
2016-05-13	2,248	2,480	2,248	2,420	312,600	1,210
2016-05-12	2,220	2,248	2,134	2,134	87,300	1,067
2016-05-11	2,300	2,316	2,180	2,270	116,100	1,135
2016-05-10	2,182	2,320	2,110	2,305	214,300	1,152.50
2016-05-09	2,083	2,265	2,051	2,241	172,200	1,120.50
2016-05-06	1,980	2,059	1,940	2,033	136,800	1,016.50
2016-05-02	1,862	1,960	1,840	1,938	77,800	969
2016-04-28	1,940	1,989	1,810	1,900	203,300	950
2016-04-27	1,799	1,918	1,750	1,900	106,700	950
2016-04-26	1,810	1,825	1,730	1,777	67,500	888.50
2016-04-25	1,790	1,831	1,750	1,830	94,600	915
2016-04-22	1,741	1,770	1,699	1,770	73,300	885
2016-04-21	1,800	1,817	1,741	1,772	87,800	886
2016-04-20	1,740	1,799	1,740	1,795	131,800	897.50
2016-04-19	1,679	1,740	1,679	1,735	96,700	867.50
2016-04-18	1,644	1,670	1,619	1,664	47,300	832
2016-04-15	1,645	1,663	1,616	1,651	61,000	825.50
2016-04-14	1,636	1,647	1,613	1,616	51,300	808
2016-04-13	1,599	1,645	1,594	1,629	61,500	814.50
2016-04-12	1,558	1,590	1,558	1,574	39,200	787
2016-04-11	1,560	1,570	1,503	1,558	44,300	779
2016-04-08	1,528	1,589	1,517	1,563	40,600	781.50
2016-04-07	1,500	1,592	1,500	1,591	45,800	795.50
2016-04-06	1,479	1,520	1,473	1,514	43,700	757
2016-04-05	1,540	1,571	1,475	1,492	68,100	746
2016-04-04	1,520	1,600	1,460	1,556	59,700	778
2016-04-01	1,603	1,627	1,501	1,532	149,300	766
2016-03-31	1,635	1,648	1,619	1,637	42,500	818.50
2016-03-30	1,650	1,671	1,631	1,636	57,900	818
2016-03-29	1,600	1,648	1,600	1,642	130,600	821
2016-03-28	1,640	1,641	1,610	1,620	81,000	810
2016-03-25	1,661	1,680	1,640	1,651	73,100	825.50
2016-03-24	1,691	1,725	1,681	1,684	74,500	842
2016-03-23	1,720	1,745	1,676	1,722	84,800	861
2016-03-22	1,730	1,760	1,668	1,711	171,800	855.50
2016-03-18	1,562	1,729	1,561	1,729	260,500	864.50
2016-03-17	1,638	1,638	1,550	1,592	176,900	796
2016-03-16	1,608	1,660	1,573	1,600	443,300	800
2016-03-15	1,430	1,500	1,417	1,476	155,700	738
2016-03-14	1,389	1,429	1,381	1,429	142,100	714.50
2016-03-11	1,350	1,386	1,350	1,374	36,700	687
2016-03-10	1,376	1,413	1,353	1,359	126,600	679.50
2016-03-09	1,349	1,373	1,330	1,369	49,000	684.50
2016-03-08	1,316	1,360	1,302	1,353	75,700	676.50
2016-03-07	1,394	1,403	1,332	1,334	126,400	667
2016-03-04	1,310	1,364	1,294	1,364	157,700	682
2016-03-03	1,279	1,288	1,250	1,288	54,600	644
2016-03-02	1,268	1,277	1,250	1,256	38,000	628
2016-03-01	1,241	1,262	1,225	1,247	38,900	623.50
2016-02-29	1,300	1,301	1,241	1,241	55,100	620.50
2016-02-26	1,301	1,310	1,281	1,284	21,600	642
2016-02-25	1,268	1,311	1,268	1,297	29,200	648.50
2016-02-24	1,250	1,285	1,244	1,264	41,900	632
2016-02-23	1,330	1,346	1,271	1,271	98,900	635.50
2016-02-22	1,230	1,309	1,225	1,309	77,200	654.50
2016-02-19	1,225	1,236	1,207	1,228	23,300	614
2016-02-18	1,229	1,233	1,212	1,226	29,200	613
2016-02-17	1,203	1,227	1,195	1,201	52,100	600.50
2016-02-16	1,205	1,248	1,201	1,201	72,400	600.50
2016-02-15	1,195	1,219	1,166	1,204	81,700	602
2016-02-12	1,122	1,169	1,120	1,148	76,600	574
2016-02-10	1,217	1,221	1,131	1,167	109,000	583.50
2016-02-09	1,226	1,229	1,183	1,187	99,700	593.50
2016-02-08	1,248	1,260	1,230	1,249	134,100	624.50
2016-02-05	1,230	1,232	1,190	1,222	81,200	611
2016-02-04	1,240	1,240	1,192	1,235	70,600	617.50
2016-02-03	1,207	1,240	1,189	1,220	129,800	610
2016-02-02	1,191	1,198	1,170	1,177	59,500	588.50
2016-02-01	1,250	1,261	1,210	1,212	248,100	606
2016-01-29	1,089	1,179	1,065	1,179	147,600	589.50
2016-01-28	1,085	1,097	1,082	1,094	6,600	547
2016-01-27	1,090	1,101	1,070	1,077	78,000	538.50
2016-01-26	1,090	1,101	1,083	1,091	7,800	545.50
2016-01-25	1,101	1,119	1,092	1,103	36,600	551.50
2016-01-22	1,060	1,099	1,050	1,088	85,700	544
2016-01-21	1,100	1,113	1,006	1,011	94,200	505.50
2016-01-20	1,198	1,199	1,070	1,100	193,300	550
2016-01-19	1,199	1,199	1,178	1,191	28,600	595.50
2016-01-18	1,179	1,194	1,166	1,191	17,500	595.50
2016-01-15	1,200	1,203	1,180	1,194	21,300	597
2016-01-14	1,181	1,191	1,166	1,182	19,100	591
2016-01-13	1,189	1,219	1,184	1,211	25,300	605.50
2016-01-12	1,201	1,210	1,155	1,185	92,300	592.50
2016-01-08	1,206	1,219	1,201	1,216	33,400	608
2016-01-07	1,227	1,230	1,201	1,207	91,600	603.50
2016-01-06	1,225	1,233	1,220	1,231	36,000	615.50
2016-01-05	1,238	1,239	1,222	1,230	55,700	615
2016-01-04	1,239	1,248	1,215	1,241	103,200	620.50

分割・併合履歴： [2017-01-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30