3465 ケイアイスター不動産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,110	3,155	3,090	3,095	26,700	3,095
2017-12-28	3,125	3,220	3,105	3,110	70,600	3,110
2017-12-27	2,992	3,090	2,980	3,090	39,200	3,090
2017-12-26	3,045	3,060	2,981	2,992	40,900	2,992
2017-12-25	3,035	3,040	2,973	3,020	53,900	3,020
2017-12-22	2,930	2,989	2,924	2,983	38,700	2,983
2017-12-21	2,882	2,931	2,876	2,914	36,300	2,914
2017-12-20	2,928	2,928	2,850	2,882	43,500	2,882
2017-12-19	2,940	2,952	2,902	2,928	33,000	2,928
2017-12-18	2,950	2,971	2,872	2,940	74,500	2,940
2017-12-15	2,889	2,934	2,835	2,913	71,500	2,913
2017-12-14	2,801	2,846	2,787	2,846	39,800	2,846
2017-12-13	2,770	2,834	2,723	2,818	51,700	2,818
2017-12-12	2,747	2,770	2,700	2,753	37,300	2,753
2017-12-11	2,709	2,735	2,666	2,735	34,300	2,735
2017-12-08	2,637	2,693	2,637	2,693	32,600	2,693
2017-12-07	2,595	2,671	2,575	2,654	27,600	2,654
2017-12-06	2,685	2,686	2,572	2,608	63,900	2,608
2017-12-05	2,650	2,694	2,608	2,684	64,500	2,684
2017-12-04	2,701	2,776	2,692	2,700	81,500	2,700
2017-12-01	2,720	2,731	2,672	2,695	105,000	2,695
2017-11-30	2,600	2,705	2,576	2,683	146,900	2,683
2017-11-29	2,521	2,600	2,513	2,570	137,800	2,570
2017-11-28	2,480	2,491	2,417	2,461	46,900	2,461
2017-11-27	2,485	2,487	2,463	2,477	38,800	2,477
2017-11-24	2,472	2,506	2,453	2,491	32,100	2,491
2017-11-22	2,519	2,519	2,453	2,461	47,500	2,461
2017-11-21	2,381	2,504	2,368	2,481	79,400	2,481
2017-11-20	2,371	2,415	2,350	2,381	39,400	2,381
2017-11-17	2,419	2,425	2,332	2,347	60,700	2,347
2017-11-16	2,320	2,422	2,320	2,399	46,600	2,399
2017-11-15	2,345	2,377	2,309	2,344	73,500	2,344
2017-11-13	2,274	2,342	2,274	2,319	102,800	2,319
2017-11-10	2,216	2,266	2,216	2,224	54,200	2,224
2017-11-09	2,291	2,308	2,219	2,266	104,600	2,266
2017-11-08	2,304	2,309	2,281	2,309	42,400	2,309
2017-11-07	2,282	2,309	2,268	2,306	60,100	2,306
2017-11-06	2,372	2,373	2,314	2,315	88,000	2,315
2017-11-02	2,404	2,414	2,374	2,400	38,900	2,400
2017-11-01	2,400	2,433	2,368	2,404	64,200	2,404
2017-10-31	2,337	2,396	2,310	2,385	64,800	2,385
2017-10-30	2,257	2,364	2,248	2,339	339,300	2,339
2017-10-27	2,205	2,253	2,205	2,228	71,400	2,228
2017-10-26	2,155	2,210	2,151	2,193	54,600	2,193
2017-10-25	2,175	2,216	2,161	2,161	74,700	2,161
2017-10-24	2,159	2,170	2,109	2,169	40,900	2,169
2017-10-23	2,123	2,174	2,123	2,162	72,000	2,162
2017-10-20	2,109	2,159	2,090	2,123	62,600	2,123
2017-10-19	2,060	2,149	2,047	2,132	98,500	2,132
2017-10-18	2,067	2,087	2,057	2,072	52,100	2,072
2017-10-17	2,006	2,090	1,985	2,077	107,400	2,077
2017-10-16	1,991	2,002	1,985	1,995	37,000	1,995
2017-10-13	1,982	1,997	1,963	1,991	54,700	1,991
2017-10-12	1,975	1,999	1,975	1,983	42,300	1,983
2017-10-11	2,000	2,014	1,975	1,979	53,400	1,979
2017-10-10	1,964	1,996	1,958	1,987	58,600	1,987
2017-10-06	1,940	1,967	1,940	1,964	38,200	1,964
2017-10-05	1,973	1,973	1,938	1,939	49,500	1,939
2017-10-04	1,986	1,986	1,957	1,964	65,100	1,964
2017-10-03	2,001	2,014	1,952	1,965	136,900	1,965
2017-10-02	2,078	2,082	1,983	1,996	184,700	1,996
2017-09-29	2,092	2,109	2,080	2,094	54,800	2,094
2017-09-28	2,095	2,108	2,078	2,091	50,000	2,091
2017-09-27	2,034	2,094	2,028	2,094	80,400	2,094
2017-09-26	2,095	2,097	2,070	2,084	71,000	2,084
2017-09-25	2,090	2,118	2,087	2,096	47,700	2,096
2017-09-22	2,091	2,123	2,068	2,083	78,500	2,083
2017-09-21	2,043	2,128	2,041	2,104	113,800	2,104
2017-09-20	2,025	2,045	2,005	2,038	62,900	2,038
2017-09-19	1,998	2,030	1,991	2,005	57,700	2,005
2017-09-15	1,929	1,979	1,920	1,962	75,400	1,962
2017-09-14	1,933	1,934	1,895	1,905	40,500	1,905
2017-09-13	1,939	1,943	1,922	1,934	45,000	1,934
2017-09-12	1,965	1,968	1,928	1,936	52,400	1,936
2017-09-11	1,957	1,980	1,937	1,963	32,600	1,963
2017-09-08	1,924	1,957	1,924	1,945	73,900	1,945
2017-09-07	1,925	1,932	1,914	1,924	53,500	1,924
2017-09-06	1,864	1,927	1,864	1,919	69,100	1,919
2017-09-05	1,893	1,925	1,880	1,904	100,400	1,904
2017-09-04	1,945	1,945	1,857	1,893	75,800	1,893
2017-09-01	1,930	1,986	1,930	1,953	54,600	1,953
2017-08-31	1,933	1,935	1,908	1,930	36,300	1,930
2017-08-30	1,926	1,940	1,891	1,923	53,500	1,923
2017-08-29	1,873	1,938	1,870	1,887	58,600	1,887
2017-08-28	1,850	1,878	1,849	1,870	69,200	1,870
2017-08-25	1,827	1,875	1,821	1,844	46,800	1,844
2017-08-24	1,830	1,845	1,821	1,824	29,800	1,824
2017-08-23	1,837	1,855	1,817	1,821	41,800	1,821
2017-08-22	1,861	1,880	1,825	1,825	44,400	1,825
2017-08-21	1,871	1,880	1,853	1,869	33,100	1,869
2017-08-18	1,868	1,893	1,841	1,883	72,400	1,883
2017-08-17	1,929	1,967	1,871	1,875	81,400	1,875
2017-08-16	1,836	1,930	1,792	1,906	138,800	1,906
2017-08-15	1,865	1,869	1,819	1,827	94,500	1,827
2017-08-14	1,796	1,837	1,718	1,800	453,600	1,800
2017-08-10	2,012	2,030	1,971	1,996	64,100	1,996
2017-08-09	2,025	2,032	1,960	1,990	60,700	1,990
2017-08-08	2,040	2,048	2,016	2,019	28,500	2,019
2017-08-07	2,020	2,043	2,018	2,030	43,100	2,030
2017-08-04	1,996	2,008	1,971	2,008	34,300	2,008
2017-08-03	2,024	2,024	1,997	2,004	23,200	2,004
2017-08-02	1,962	2,016	1,962	1,999	37,500	1,999
2017-08-01	2,004	2,006	1,950	1,976	95,800	1,976
2017-07-31	2,011	2,011	1,990	2,008	44,000	2,008
2017-07-28	2,017	2,025	1,993	2,010	70,700	2,010
2017-07-27	2,018	2,041	2,007	2,015	44,800	2,015
2017-07-26	2,022	2,024	2,006	2,013	38,300	2,013
2017-07-25	2,029	2,032	2,011	2,022	41,300	2,022
2017-07-24	2,047	2,047	2,005	2,033	62,700	2,033
2017-07-21	2,058	2,073	2,043	2,051	43,100	2,051
2017-07-20	2,069	2,076	2,048	2,058	66,500	2,058
2017-07-19	2,015	2,057	2,013	2,047	53,500	2,047
2017-07-18	2,005	2,034	2,004	2,020	54,700	2,020
2017-07-14	2,025	2,058	2,014	2,016	60,700	2,016
2017-07-13	2,040	2,058	2,001	2,025	62,300	2,025
2017-07-12	2,077	2,082	2,044	2,051	49,000	2,051
2017-07-11	2,092	2,092	2,056	2,077	39,500	2,077
2017-07-10	2,060	2,122	2,046	2,081	45,600	2,081
2017-07-07	2,080	2,090	2,036	2,040	69,300	2,040
2017-07-06	2,187	2,187	2,085	2,092	73,900	2,092
2017-07-05	2,109	2,169	2,105	2,152	73,100	2,152
2017-07-04	2,226	2,230	2,089	2,089	104,300	2,089
2017-07-03	2,118	2,233	2,110	2,224	179,400	2,224
2017-06-30	2,105	2,111	2,070	2,085	62,100	2,085
2017-06-29	2,078	2,122	2,074	2,121	71,100	2,121
2017-06-28	2,054	2,105	2,054	2,074	75,000	2,074
2017-06-27	2,040	2,057	2,033	2,049	60,500	2,049
2017-06-26	2,064	2,085	2,028	2,033	64,900	2,033
2017-06-23	2,141	2,142	2,054	2,081	100,100	2,081
2017-06-22	2,141	2,174	2,061	2,147	104,300	2,147
2017-06-21	2,175	2,186	2,150	2,153	43,000	2,153
2017-06-20	2,197	2,222	2,170	2,175	76,300	2,175
2017-06-19	2,102	2,203	2,102	2,188	144,600	2,188
2017-06-16	2,120	2,130	2,049	2,106	103,800	2,106
2017-06-15	2,017	2,118	2,002	2,112	134,700	2,112
2017-06-14	2,063	2,063	2,025	2,030	61,100	2,030
2017-06-13	1,982	2,068	1,980	2,046	143,800	2,046
2017-06-12	1,990	1,990	1,939	1,989	90,100	1,989
2017-06-09	1,910	1,981	1,900	1,979	151,700	1,979
2017-06-08	1,850	1,955	1,846	1,918	180,700	1,918
2017-06-07	1,792	1,856	1,762	1,852	130,300	1,852
2017-06-06	1,788	1,805	1,762	1,778	70,200	1,778
2017-06-05	1,786	1,799	1,737	1,788	160,400	1,788
2017-06-02	1,850	1,850	1,786	1,786	145,300	1,786
2017-06-01	1,819	1,859	1,815	1,829	197,000	1,829
2017-05-31	1,728	1,728	1,611	1,699	86,300	1,699
2017-05-30	1,739	1,741	1,714	1,725	41,900	1,725
2017-05-29	1,745	1,754	1,735	1,739	20,600	1,739
2017-05-26	1,756	1,777	1,745	1,745	48,300	1,745
2017-05-25	1,764	1,774	1,756	1,756	49,700	1,756
2017-05-24	1,772	1,780	1,751	1,770	44,300	1,770
2017-05-23	1,791	1,792	1,761	1,772	44,500	1,772
2017-05-22	1,765	1,786	1,739	1,774	56,400	1,774
2017-05-19	1,782	1,792	1,755	1,765	43,800	1,765
2017-05-18	1,750	1,782	1,742	1,762	66,200	1,762
2017-05-17	1,810	1,814	1,762	1,791	92,500	1,791
2017-05-16	1,812	1,823	1,763	1,821	105,900	1,821
2017-05-15	1,738	1,829	1,731	1,813	361,800	1,813
2017-05-12	1,644	1,681	1,641	1,674	55,000	1,674
2017-05-11	1,682	1,719	1,682	1,684	78,700	1,684
2017-05-10	1,670	1,690	1,665	1,686	78,500	1,686
2017-05-09	1,632	1,669	1,630	1,669	92,600	1,669
2017-05-08	1,616	1,640	1,598	1,631	75,000	1,631
2017-05-02	1,611	1,621	1,591	1,591	52,200	1,591
2017-05-01	1,610	1,629	1,610	1,614	18,300	1,614
2017-04-28	1,619	1,638	1,606	1,630	59,100	1,630
2017-04-27	1,620	1,643	1,619	1,619	119,200	1,619
2017-04-26	1,634	1,640	1,602	1,631	58,500	1,631
2017-04-25	1,618	1,626	1,600	1,625	67,200	1,625
2017-04-24	1,603	1,619	1,595	1,605	64,700	1,605
2017-04-21	1,600	1,617	1,595	1,603	55,200	1,603
2017-04-20	1,570	1,607	1,567	1,591	66,200	1,591
2017-04-19	1,535	1,560	1,535	1,545	23,300	1,545
2017-04-18	1,510	1,554	1,510	1,552	45,400	1,552
2017-04-17	1,480	1,503	1,476	1,490	47,500	1,490
2017-04-14	1,486	1,500	1,476	1,480	39,600	1,480
2017-04-13	1,498	1,520	1,485	1,509	53,900	1,509
2017-04-12	1,530	1,542	1,497	1,523	89,100	1,523
2017-04-11	1,503	1,544	1,492	1,541	61,700	1,541
2017-04-10	1,491	1,519	1,480	1,500	51,700	1,500
2017-04-07	1,463	1,503	1,455	1,482	79,400	1,482
2017-04-06	1,505	1,510	1,445	1,458	120,700	1,458
2017-04-05	1,510	1,570	1,485	1,514	93,400	1,514
2017-04-04	1,570	1,588	1,484	1,513	126,700	1,513
2017-04-03	1,537	1,603	1,535	1,577	85,200	1,577
2017-03-31	1,590	1,593	1,565	1,565	74,200	1,565
2017-03-30	1,600	1,605	1,595	1,599	66,100	1,599
2017-03-29	1,585	1,602	1,582	1,594	89,200	1,594
2017-03-28	1,618	1,654	1,615	1,639	131,700	1,639
2017-03-27	1,624	1,643	1,614	1,618	78,400	1,618
2017-03-24	1,626	1,645	1,618	1,624	82,500	1,624
2017-03-23	1,647	1,654	1,617	1,632	87,100	1,632
2017-03-22	1,681	1,681	1,637	1,648	97,700	1,648
2017-03-21	1,636	1,694	1,636	1,681	149,100	1,681
2017-03-17	1,615	1,631	1,610	1,626	56,000	1,626
2017-03-16	1,600	1,621	1,590	1,620	59,900	1,620
2017-03-15	1,619	1,625	1,595	1,596	64,200	1,596
2017-03-14	1,612	1,633	1,607	1,615	47,400	1,615
2017-03-13	1,595	1,614	1,590	1,612	33,600	1,612
2017-03-10	1,595	1,604	1,589	1,597	43,300	1,597
2017-03-09	1,599	1,599	1,584	1,592	30,600	1,592
2017-03-08	1,606	1,609	1,582	1,592	58,600	1,592
2017-03-07	1,604	1,616	1,593	1,597	62,200	1,597
2017-03-06	1,618	1,626	1,592	1,601	94,400	1,601
2017-03-03	1,628	1,634	1,605	1,618	54,800	1,618
2017-03-02	1,636	1,640	1,604	1,635	83,500	1,635
2017-03-01	1,629	1,637	1,612	1,633	39,900	1,633
2017-02-28	1,618	1,638	1,615	1,626	48,800	1,626
2017-02-27	1,605	1,619	1,591	1,619	52,300	1,619
2017-02-24	1,606	1,615	1,585	1,607	61,200	1,607
2017-02-23	1,616	1,619	1,592	1,606	40,600	1,606
2017-02-22	1,608	1,610	1,587	1,594	51,000	1,594
2017-02-21	1,618	1,619	1,601	1,608	43,900	1,608
2017-02-20	1,598	1,617	1,585	1,601	43,900	1,601
2017-02-17	1,576	1,591	1,568	1,580	34,100	1,580
2017-02-16	1,573	1,592	1,569	1,576	66,700	1,576
2017-02-15	1,599	1,604	1,561	1,573	92,200	1,573
2017-02-14	1,615	1,620	1,586	1,589	92,800	1,589
2017-02-13	1,643	1,660	1,605	1,612	112,400	1,612
2017-02-10	1,635	1,644	1,620	1,639	55,400	1,639
2017-02-09	1,640	1,654	1,616	1,623	57,700	1,623
2017-02-08	1,615	1,655	1,610	1,640	74,800	1,640
2017-02-07	1,638	1,638	1,589	1,604	96,000	1,604
2017-02-06	1,665	1,671	1,622	1,633	89,000	1,633
2017-02-03	1,738	1,744	1,641	1,645	127,300	1,645
2017-02-02	1,695	1,738	1,682	1,738	162,700	1,738
2017-02-01	1,639	1,693	1,632	1,693	152,200	1,693
2017-01-31	1,580	1,650	1,569	1,650	181,200	1,650
2017-01-30	1,621	1,622	1,587	1,594	319,700	1,594
2017-01-27	1,613	1,655	1,602	1,632	81,700	1,632
2017-01-26	3,235	3,275	3,230	3,275	62,900	1,637.50
2017-01-25	3,265	3,270	3,205	3,230	48,600	1,615
2017-01-24	3,260	3,275	3,240	3,255	30,700	1,627.50
2017-01-23	3,275	3,295	3,240	3,270	32,500	1,635
2017-01-20	3,295	3,325	3,265	3,285	29,300	1,642.50
2017-01-19	3,330	3,345	3,285	3,300	43,000	1,650
2017-01-18	3,260	3,355	3,260	3,335	33,800	1,667.50
2017-01-17	3,315	3,340	3,265	3,265	39,300	1,632.50
2017-01-16	3,320	3,420	3,285	3,310	69,900	1,655
2017-01-13	3,285	3,340	3,255	3,330	49,100	1,665
2017-01-12	3,265	3,340	3,255	3,280	111,000	1,640
2017-01-11	3,250	3,260	3,220	3,220	32,800	1,610
2017-01-10	3,255	3,290	3,225	3,245	55,400	1,622.50
2017-01-06	3,180	3,270	3,175	3,240	59,700	1,620
2017-01-05	3,250	3,275	3,210	3,210	60,300	1,605
2017-01-04	3,230	3,245	3,175	3,230	72,700	1,615

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