3465 ケイアイスター不動産(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,630	1,644	1,588	1,620	32,000	1,620
2018-12-27	1,697	1,697	1,621	1,658	39,300	1,658
2018-12-26	1,506	1,598	1,501	1,577	72,800	1,577
2018-12-25	1,468	1,504	1,425	1,457	107,800	1,457
2018-12-21	1,613	1,630	1,552	1,586	57,900	1,586
2018-12-20	1,697	1,725	1,637	1,653	76,600	1,653
2018-12-19	1,685	1,741	1,670	1,698	63,700	1,698
2018-12-18	1,662	1,725	1,657	1,687	64,800	1,687
2018-12-17	1,683	1,709	1,656	1,702	62,700	1,702
2018-12-14	1,760	1,773	1,695	1,703	56,300	1,703
2018-12-13	1,722	1,779	1,719	1,768	52,800	1,768
2018-12-12	1,680	1,730	1,662	1,704	51,000	1,704
2018-12-11	1,718	1,723	1,676	1,685	51,900	1,685
2018-12-10	1,745	1,750	1,698	1,702	42,400	1,702
2018-12-07	1,774	1,790	1,731	1,747	31,700	1,747
2018-12-06	1,821	1,821	1,751	1,768	44,800	1,768
2018-12-05	1,830	1,852	1,821	1,826	25,300	1,826
2018-12-04	1,944	1,946	1,854	1,855	39,700	1,855
2018-12-03	1,911	1,939	1,911	1,928	34,900	1,928
2018-11-30	1,838	1,881	1,831	1,881	25,100	1,881
2018-11-29	1,856	1,868	1,831	1,849	36,200	1,849
2018-11-28	1,854	1,861	1,823	1,851	35,100	1,851
2018-11-27	1,842	1,882	1,824	1,860	49,800	1,860
2018-11-26	1,834	1,848	1,780	1,840	38,300	1,840
2018-11-22	1,787	1,813	1,771	1,813	34,900	1,813
2018-11-21	1,771	1,816	1,771	1,790	39,000	1,790
2018-11-20	1,777	1,836	1,761	1,811	51,700	1,811
2018-11-19	1,777	1,814	1,773	1,781	38,700	1,781
2018-11-16	1,855	1,865	1,791	1,791	87,200	1,791
2018-11-15	1,775	1,873	1,775	1,859	106,400	1,859
2018-11-14	1,844	1,850	1,775	1,775	99,400	1,775
2018-11-13	1,828	1,910	1,806	1,844	151,200	1,844
2018-11-12	1,957	1,968	1,851	1,879	159,400	1,879
2018-11-09	2,040	2,067	2,026	2,057	52,300	2,057
2018-11-08	2,020	2,055	2,003	2,042	48,600	2,042
2018-11-07	1,995	2,039	1,991	1,994	30,200	1,994
2018-11-06	1,991	2,005	1,967	1,988	17,800	1,988
2018-11-05	1,930	2,016	1,911	1,995	54,200	1,995
2018-11-02	1,924	1,937	1,887	1,934	41,500	1,934
2018-11-01	1,981	1,988	1,922	1,924	48,300	1,924
2018-10-31	1,987	2,022	1,970	1,987	86,500	1,987
2018-10-30	1,929	2,018	1,902	1,988	155,100	1,988
2018-10-29	1,900	1,953	1,888	1,930	72,300	1,930
2018-10-26	1,941	1,987	1,877	1,889	101,600	1,889
2018-10-25	1,986	2,000	1,905	1,913	86,400	1,913
2018-10-24	2,061	2,069	2,029	2,055	34,000	2,055
2018-10-23	2,085	2,094	2,040	2,046	55,000	2,046
2018-10-22	2,095	2,121	2,074	2,100	36,000	2,100
2018-10-19	2,136	2,136	2,089	2,107	22,600	2,107
2018-10-18	2,163	2,203	2,139	2,156	41,500	2,156
2018-10-17	2,091	2,165	2,089	2,159	56,500	2,159
2018-10-16	2,066	2,079	2,044	2,056	36,200	2,056
2018-10-15	2,134	2,137	2,070	2,076	56,000	2,076
2018-10-12	2,127	2,154	2,106	2,142	29,700	2,142
2018-10-11	2,100	2,167	2,087	2,161	52,200	2,161
2018-10-10	2,178	2,214	2,146	2,182	38,400	2,182
2018-10-09	2,252	2,252	2,168	2,171	63,300	2,171
2018-10-05	2,284	2,300	2,261	2,283	49,600	2,283
2018-10-04	2,302	2,306	2,284	2,293	78,100	2,293
2018-10-03	2,353	2,372	2,300	2,301	63,900	2,301
2018-10-02	2,392	2,404	2,376	2,388	32,200	2,388
2018-10-01	2,384	2,420	2,382	2,392	31,600	2,392
2018-09-28	2,407	2,445	2,382	2,384	43,100	2,384
2018-09-27	2,482	2,484	2,366	2,384	38,900	2,384
2018-09-26	2,471	2,513	2,471	2,482	44,500	2,482
2018-09-25	2,400	2,564	2,400	2,563	146,200	2,563
2018-09-21	2,388	2,430	2,388	2,396	25,800	2,396
2018-09-20	2,433	2,433	2,357	2,384	41,700	2,384
2018-09-19	2,410	2,437	2,396	2,417	46,000	2,417
2018-09-18	2,279	2,380	2,273	2,372	86,100	2,372
2018-09-14	2,190	2,278	2,189	2,257	43,900	2,257
2018-09-13	2,226	2,238	2,160	2,168	101,000	2,168
2018-09-12	2,280	2,284	2,201	2,244	50,300	2,244
2018-09-11	2,314	2,327	2,272	2,275	46,100	2,275
2018-09-10	2,342	2,342	2,316	2,323	29,300	2,323
2018-09-07	2,352	2,408	2,270	2,363	50,500	2,363
2018-09-06	2,365	2,387	2,350	2,367	43,900	2,367
2018-09-05	2,420	2,421	2,351	2,354	59,300	2,354
2018-09-04	2,492	2,495	2,406	2,425	71,700	2,425
2018-09-03	2,599	2,599	2,504	2,513	21,600	2,513
2018-08-31	2,612	2,619	2,570	2,570	10,400	2,570
2018-08-30	2,596	2,631	2,579	2,614	13,000	2,614
2018-08-29	2,559	2,588	2,540	2,576	14,000	2,576
2018-08-28	2,555	2,572	2,533	2,535	13,700	2,535
2018-08-27	2,538	2,574	2,532	2,541	13,500	2,541
2018-08-24	2,544	2,544	2,509	2,541	13,300	2,541
2018-08-23	2,530	2,544	2,501	2,502	21,200	2,502
2018-08-22	2,528	2,550	2,526	2,541	10,100	2,541
2018-08-21	2,567	2,585	2,536	2,536	11,700	2,536
2018-08-20	2,605	2,607	2,590	2,599	11,200	2,599
2018-08-17	2,566	2,598	2,566	2,574	13,500	2,574
2018-08-16	2,556	2,563	2,525	2,548	17,000	2,548
2018-08-15	2,537	2,599	2,524	2,591	37,700	2,591
2018-08-14	2,412	2,538	2,412	2,513	37,100	2,513
2018-08-13	2,513	2,527	2,357	2,411	138,200	2,411
2018-08-10	2,574	2,616	2,509	2,531	40,100	2,531
2018-08-09	2,654	2,654	2,603	2,616	14,200	2,616
2018-08-08	2,602	2,655	2,602	2,643	14,700	2,643
2018-08-07	2,589	2,619	2,570	2,618	21,500	2,618
2018-08-06	2,673	2,673	2,586	2,589	30,900	2,589
2018-08-03	2,720	2,720	2,666	2,669	20,400	2,669
2018-08-02	2,725	2,757	2,722	2,722	15,000	2,722
2018-08-01	2,756	2,775	2,735	2,754	11,800	2,754
2018-07-31	2,750	2,773	2,728	2,747	8,100	2,747
2018-07-30	2,764	2,806	2,758	2,778	14,700	2,778
2018-07-27	2,760	2,800	2,758	2,766	12,100	2,766
2018-07-26	2,682	2,752	2,682	2,745	12,900	2,745
2018-07-25	2,710	2,743	2,680	2,686	17,500	2,686
2018-07-24	2,694	2,702	2,667	2,674	9,400	2,674
2018-07-23	2,653	2,688	2,653	2,676	10,400	2,676
2018-07-20	2,722	2,722	2,674	2,689	12,400	2,689
2018-07-19	2,789	2,789	2,715	2,722	10,500	2,722
2018-07-18	2,722	2,760	2,717	2,756	18,300	2,756
2018-07-17	2,688	2,743	2,688	2,729	15,600	2,729
2018-07-13	2,662	2,695	2,622	2,692	17,600	2,692
2018-07-12	2,637	2,667	2,610	2,658	13,300	2,658
2018-07-11	2,631	2,653	2,599	2,636	11,600	2,636
2018-07-10	2,696	2,699	2,661	2,664	25,300	2,664
2018-07-09	2,637	2,676	2,629	2,668	18,000	2,668
2018-07-06	2,550	2,632	2,540	2,625	15,700	2,625
2018-07-05	2,634	2,635	2,555	2,561	22,400	2,561
2018-07-04	2,611	2,634	2,592	2,634	12,800	2,634
2018-07-03	2,619	2,667	2,590	2,629	29,000	2,629
2018-07-02	2,630	2,652	2,583	2,606	36,400	2,606
2018-06-29	2,615	2,649	2,579	2,630	18,500	2,630
2018-06-28	2,564	2,616	2,537	2,616	26,000	2,616
2018-06-27	2,555	2,579	2,530	2,573	22,800	2,573
2018-06-26	2,591	2,591	2,526	2,555	31,000	2,555
2018-06-25	2,619	2,619	2,554	2,560	23,500	2,560
2018-06-22	2,560	2,621	2,558	2,603	39,000	2,603
2018-06-21	2,572	2,603	2,531	2,562	40,100	2,562
2018-06-20	2,648	2,648	2,564	2,594	34,900	2,594
2018-06-19	2,655	2,655	2,611	2,618	31,100	2,618
2018-06-18	2,660	2,672	2,621	2,638	16,400	2,638
2018-06-15	2,661	2,703	2,660	2,660	17,400	2,660
2018-06-14	2,708	2,708	2,656	2,658	21,600	2,658
2018-06-13	2,685	2,715	2,674	2,708	11,900	2,708
2018-06-12	2,681	2,709	2,669	2,698	24,300	2,698
2018-06-11	2,670	2,715	2,658	2,696	19,500	2,696
2018-06-08	2,694	2,716	2,668	2,670	20,300	2,670
2018-06-07	2,675	2,750	2,670	2,744	23,700	2,744
2018-06-06	2,685	2,698	2,655	2,687	40,600	2,687
2018-06-05	2,697	2,697	2,650	2,687	32,900	2,687
2018-06-04	2,724	2,777	2,686	2,697	32,600	2,697
2018-06-01	2,706	2,735	2,705	2,722	22,800	2,722
2018-05-31	2,750	2,750	2,681	2,706	27,700	2,706
2018-05-30	2,702	2,730	2,679	2,699	24,500	2,699
2018-05-29	2,757	2,757	2,721	2,743	15,900	2,743
2018-05-28	2,739	2,760	2,721	2,757	8,900	2,757
2018-05-25	2,756	2,799	2,722	2,738	16,000	2,738
2018-05-24	2,834	2,834	2,731	2,737	45,700	2,737
2018-05-23	2,853	2,920	2,808	2,823	33,200	2,823
2018-05-22	2,873	2,873	2,807	2,854	17,800	2,854
2018-05-21	2,809	2,862	2,794	2,853	27,600	2,853
2018-05-18	2,770	2,822	2,742	2,776	64,200	2,776
2018-05-17	2,728	2,753	2,690	2,742	22,300	2,742
2018-05-16	2,800	2,806	2,715	2,722	38,400	2,722
2018-05-15	2,950	2,955	2,793	2,798	36,800	2,798
2018-05-14	2,940	2,975	2,850	2,916	48,200	2,916
2018-05-11	2,712	2,985	2,587	2,983	175,600	2,983
2018-05-10	2,865	2,908	2,843	2,862	19,300	2,862
2018-05-09	2,880	2,955	2,845	2,865	27,100	2,865
2018-05-08	2,868	2,895	2,855	2,887	18,100	2,887
2018-05-07	2,852	2,884	2,828	2,882	12,700	2,882
2018-05-02	2,875	2,888	2,849	2,864	10,600	2,864
2018-05-01	2,873	2,888	2,866	2,875	8,400	2,875
2018-04-27	2,966	2,971	2,869	2,923	24,000	2,923
2018-04-26	2,967	2,979	2,922	2,943	31,900	2,943
2018-04-25	2,984	3,010	2,948	2,993	27,000	2,993
2018-04-24	2,900	3,020	2,896	3,020	50,900	3,020
2018-04-23	2,822	2,942	2,819	2,910	40,100	2,910
2018-04-20	2,725	2,866	2,721	2,822	41,400	2,822
2018-04-19	2,710	2,754	2,696	2,714	34,300	2,714
2018-04-18	2,587	2,710	2,587	2,696	24,300	2,696
2018-04-17	2,626	2,641	2,563	2,587	25,400	2,587
2018-04-16	2,690	2,728	2,636	2,642	26,800	2,642
2018-04-13	2,707	2,722	2,625	2,640	26,400	2,640
2018-04-12	2,768	2,799	2,684	2,694	11,400	2,694
2018-04-11	2,839	2,839	2,729	2,729	21,500	2,729
2018-04-10	2,650	2,793	2,650	2,781	43,500	2,781
2018-04-09	2,564	2,690	2,558	2,657	39,100	2,657
2018-04-06	2,603	2,621	2,571	2,580	26,800	2,580
2018-04-05	2,634	2,637	2,578	2,603	36,500	2,603
2018-04-04	2,636	2,636	2,578	2,616	20,200	2,616
2018-04-03	2,598	2,622	2,536	2,586	42,500	2,586
2018-03-30	2,726	2,726	2,675	2,685	18,700	2,685
2018-03-29	2,596	2,666	2,595	2,659	23,200	2,659
2018-03-28	2,583	2,620	2,553	2,595	24,000	2,595
2018-03-27	2,600	2,653	2,600	2,631	34,100	2,631
2018-03-26	2,559	2,566	2,481	2,565	37,000	2,565
2018-03-23	2,637	2,650	2,562	2,593	31,500	2,593
2018-03-22	2,600	2,676	2,600	2,667	23,300	2,667
2018-03-20	2,558	2,606	2,556	2,584	18,800	2,584
2018-03-19	2,717	2,727	2,591	2,598	43,200	2,598
2018-03-16	2,780	2,787	2,706	2,717	24,500	2,717
2018-03-15	2,735	2,789	2,708	2,770	27,500	2,770
2018-03-14	2,757	2,761	2,730	2,741	25,400	2,741
2018-03-13	2,744	2,794	2,728	2,758	20,400	2,758
2018-03-12	2,779	2,784	2,714	2,763	24,500	2,763
2018-03-09	2,756	2,790	2,686	2,702	28,700	2,702
2018-03-08	2,741	2,741	2,673	2,692	21,500	2,692
2018-03-07	2,720	2,787	2,641	2,710	37,600	2,710
2018-03-06	2,705	2,788	2,701	2,712	32,400	2,712
2018-03-05	2,810	2,810	2,626	2,649	35,800	2,649
2018-03-02	2,779	2,885	2,747	2,806	53,700	2,806
2018-03-01	2,800	2,850	2,792	2,805	31,000	2,805
2018-02-28	2,816	2,856	2,802	2,803	26,200	2,803
2018-02-27	2,870	2,870	2,771	2,819	40,100	2,819
2018-02-26	2,870	2,875	2,830	2,836	21,100	2,836
2018-02-23	2,818	2,845	2,809	2,824	14,900	2,824
2018-02-22	2,804	2,815	2,756	2,787	20,300	2,787
2018-02-21	2,784	2,885	2,780	2,837	24,800	2,837
2018-02-20	2,806	2,806	2,740	2,776	34,300	2,776
2018-02-19	2,700	2,789	2,682	2,780	34,700	2,780
2018-02-16	2,636	2,700	2,621	2,672	32,000	2,672
2018-02-15	2,505	2,616	2,487	2,586	67,500	2,586
2018-02-14	2,686	2,686	2,470	2,479	101,700	2,479
2018-02-13	2,891	2,896	2,631	2,645	93,600	2,645
2018-02-09	2,718	2,867	2,714	2,845	71,200	2,845
2018-02-08	2,800	2,903	2,795	2,880	50,900	2,880
2018-02-07	2,995	2,995	2,825	2,825	67,900	2,825
2018-02-06	2,700	2,817	2,639	2,795	130,700	2,795
2018-02-05	3,000	3,015	2,970	2,999	47,700	2,999
2018-02-02	3,065	3,125	3,065	3,110	36,800	3,110
2018-02-01	3,070	3,105	3,065	3,080	30,800	3,080
2018-01-31	3,090	3,115	3,065	3,065	29,500	3,065
2018-01-30	3,155	3,165	3,060	3,135	66,400	3,135
2018-01-29	3,185	3,185	3,155	3,170	22,000	3,170
2018-01-26	3,220	3,235	3,185	3,185	24,400	3,185
2018-01-25	3,225	3,230	3,180	3,215	32,600	3,215
2018-01-24	3,220	3,235	3,165	3,225	57,600	3,225
2018-01-23	3,150	3,185	3,135	3,175	35,800	3,175
2018-01-22	3,095	3,120	3,045	3,115	40,700	3,115
2018-01-19	3,200	3,200	3,100	3,115	65,700	3,115
2018-01-18	3,190	3,245	3,180	3,200	58,700	3,200
2018-01-17	3,180	3,200	3,110	3,180	40,400	3,180
2018-01-16	3,095	3,225	3,065	3,200	80,200	3,200
2018-01-15	3,040	3,070	3,025	3,025	24,000	3,025
2018-01-12	2,987	3,060	2,987	3,050	30,500	3,050
2018-01-11	3,050	3,050	2,945	3,015	64,500	3,015
2018-01-10	3,110	3,115	3,055	3,065	27,900	3,065
2018-01-09	3,120	3,120	3,045	3,095	49,200	3,095
2018-01-05	3,185	3,185	3,070	3,095	32,400	3,095
2018-01-04	3,095	3,125	3,030	3,115	49,700	3,115

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