3465 ケイアイスター不動産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,125	2,145	2,098	2,145	22,600	2,145
2019-12-27	2,131	2,145	2,117	2,123	16,500	2,123
2019-12-26	2,109	2,121	2,100	2,117	16,900	2,117
2019-12-25	2,096	2,132	2,088	2,129	18,300	2,129
2019-12-24	2,137	2,138	2,103	2,116	20,500	2,116
2019-12-23	2,185	2,185	2,133	2,137	22,100	2,137
2019-12-20	2,189	2,197	2,168	2,180	21,300	2,180
2019-12-19	2,165	2,181	2,159	2,167	32,100	2,167
2019-12-18	2,196	2,196	2,150	2,165	36,000	2,165
2019-12-17	2,142	2,198	2,140	2,195	58,100	2,195
2019-12-16	2,094	2,160	2,090	2,133	48,400	2,133
2019-12-13	2,100	2,120	2,035	2,094	77,800	2,094
2019-12-12	2,075	2,088	2,058	2,073	44,900	2,073
2019-12-11	2,076	2,083	2,058	2,058	23,200	2,058
2019-12-10	2,070	2,090	2,050	2,072	61,000	2,072
2019-12-09	2,051	2,085	2,030	2,061	66,200	2,061
2019-12-06	2,011	2,028	2,010	2,014	19,100	2,014
2019-12-05	2,020	2,037	1,987	2,012	37,700	2,012
2019-12-04	1,995	2,024	1,980	2,014	24,000	2,014
2019-12-03	1,984	2,006	1,964	1,998	37,400	1,998
2019-12-02	2,030	2,032	1,994	1,996	25,500	1,996
2019-11-29	2,023	2,038	2,009	2,014	24,800	2,014
2019-11-28	2,019	2,023	2,002	2,020	15,300	2,020
2019-11-27	1,986	2,026	1,986	2,013	35,400	2,013
2019-11-26	2,028	2,030	1,975	1,986	24,800	1,986
2019-11-25	2,008	2,033	2,008	2,015	17,300	2,015
2019-11-22	2,015	2,018	1,992	2,003	17,700	2,003
2019-11-21	2,001	2,019	1,973	2,004	18,600	2,004
2019-11-20	2,011	2,024	1,990	2,019	47,600	2,019
2019-11-19	2,019	2,038	2,012	2,028	15,000	2,028
2019-11-18	2,040	2,040	2,022	2,029	21,600	2,029
2019-11-15	2,031	2,048	2,020	2,040	26,800	2,040
2019-11-14	2,065	2,080	2,022	2,040	29,800	2,040
2019-11-13	2,069	2,081	2,005	2,072	38,100	2,072
2019-11-12	2,048	2,146	2,036	2,069	89,900	2,069
2019-11-11	1,972	2,044	1,972	2,019	76,200	2,019
2019-11-08	1,963	1,982	1,954	1,972	28,200	1,972
2019-11-07	1,945	1,961	1,931	1,955	26,300	1,955
2019-11-06	1,970	1,971	1,933	1,939	18,400	1,939
2019-11-05	1,942	1,987	1,936	1,970	46,900	1,970
2019-11-01	1,937	1,946	1,921	1,930	13,100	1,930
2019-10-31	1,904	1,949	1,904	1,948	33,900	1,948
2019-10-30	1,900	1,960	1,884	1,897	106,300	1,897
2019-10-29	1,932	1,956	1,916	1,920	22,600	1,920
2019-10-28	1,936	1,940	1,920	1,931	18,700	1,931
2019-10-25	1,960	1,960	1,929	1,948	24,900	1,948
2019-10-24	1,976	1,985	1,948	1,961	20,300	1,961
2019-10-23	1,945	1,965	1,933	1,965	26,500	1,965
2019-10-21	1,927	1,948	1,912	1,923	31,400	1,923
2019-10-18	1,949	1,957	1,928	1,934	25,400	1,934
2019-10-17	1,922	1,936	1,918	1,936	24,600	1,936
2019-10-16	1,936	1,948	1,893	1,915	37,900	1,915
2019-10-15	1,900	1,937	1,900	1,908	21,200	1,908
2019-10-11	1,930	1,938	1,896	1,899	42,800	1,899
2019-10-10	1,964	1,964	1,920	1,940	29,500	1,940
2019-10-09	1,937	1,967	1,922	1,966	24,500	1,966
2019-10-08	1,963	1,967	1,953	1,955	27,900	1,955
2019-10-07	1,987	1,993	1,951	1,960	25,100	1,960
2019-10-04	1,925	1,980	1,915	1,977	49,400	1,977
2019-10-03	1,931	1,931	1,896	1,925	33,600	1,925
2019-10-02	1,930	1,957	1,923	1,941	20,400	1,941
2019-10-01	1,919	1,967	1,911	1,948	36,300	1,948
2019-09-30	1,971	1,974	1,914	1,918	29,500	1,918
2019-09-27	1,967	2,000	1,935	1,974	88,500	1,974
2019-09-26	2,065	2,088	2,020	2,024	131,100	2,024
2019-09-25	2,046	2,066	2,019	2,044	71,300	2,044
2019-09-24	2,070	2,094	2,043	2,054	74,700	2,054
2019-09-20	2,063	2,125	2,063	2,070	88,900	2,070
2019-09-19	2,030	2,070	2,027	2,063	45,900	2,063
2019-09-18	2,068	2,073	1,970	2,022	81,900	2,022
2019-09-17	2,070	2,076	2,048	2,049	65,300	2,049
2019-09-13	2,024	2,063	2,020	2,052	65,900	2,052
2019-09-12	2,000	2,048	1,999	2,017	84,600	2,017
2019-09-11	1,979	2,000	1,976	2,000	49,900	2,000
2019-09-10	1,973	1,998	1,961	1,965	101,100	1,965
2019-09-09	1,939	1,974	1,931	1,970	62,000	1,970
2019-09-06	1,966	1,972	1,892	1,935	82,600	1,935
2019-09-05	1,940	1,966	1,927	1,954	75,400	1,954
2019-09-04	1,891	1,936	1,874	1,923	63,100	1,923
2019-09-03	1,836	1,891	1,835	1,891	52,500	1,891
2019-09-02	1,857	1,879	1,818	1,835	46,600	1,835
2019-08-30	1,826	1,850	1,819	1,836	55,100	1,836
2019-08-29	1,786	1,819	1,780	1,819	47,800	1,819
2019-08-28	1,779	1,779	1,757	1,778	16,600	1,778
2019-08-27	1,793	1,802	1,761	1,774	27,300	1,774
2019-08-26	1,778	1,818	1,753	1,792	56,000	1,792
2019-08-23	1,800	1,818	1,787	1,811	35,200	1,811
2019-08-22	1,810	1,819	1,778	1,797	38,200	1,797
2019-08-21	1,789	1,797	1,783	1,796	28,000	1,796
2019-08-20	1,761	1,789	1,754	1,789	45,000	1,789
2019-08-19	1,757	1,775	1,740	1,754	43,300	1,754
2019-08-16	1,720	1,740	1,715	1,736	20,900	1,736
2019-08-15	1,678	1,716	1,669	1,711	23,600	1,711
2019-08-14	1,706	1,718	1,680	1,718	23,000	1,718
2019-08-13	1,640	1,682	1,640	1,678	49,000	1,678
2019-08-09	1,609	1,721	1,607	1,651	73,900	1,651
2019-08-08	1,584	1,611	1,578	1,592	25,500	1,592
2019-08-07	1,585	1,605	1,572	1,583	14,500	1,583
2019-08-06	1,517	1,585	1,517	1,578	22,900	1,578
2019-08-05	1,627	1,627	1,562	1,580	26,300	1,580
2019-08-02	1,628	1,630	1,610	1,627	31,500	1,627
2019-08-01	1,647	1,657	1,633	1,644	19,000	1,644
2019-07-31	1,660	1,660	1,643	1,647	10,700	1,647
2019-07-30	1,641	1,665	1,633	1,650	26,700	1,650
2019-07-29	1,658	1,668	1,628	1,640	34,700	1,640
2019-07-26	1,673	1,682	1,655	1,658	21,500	1,658
2019-07-25	1,689	1,690	1,673	1,676	14,200	1,676
2019-07-24	1,694	1,700	1,675	1,680	18,400	1,680
2019-07-23	1,679	1,693	1,646	1,689	25,300	1,689
2019-07-22	1,717	1,717	1,676	1,677	26,300	1,677
2019-07-19	1,709	1,720	1,699	1,713	41,900	1,713
2019-07-18	1,748	1,748	1,700	1,708	47,600	1,708
2019-07-17	1,748	1,762	1,738	1,747	22,900	1,747
2019-07-16	1,741	1,761	1,725	1,746	18,700	1,746
2019-07-12	1,759	1,766	1,736	1,741	19,700	1,741
2019-07-11	1,729	1,759	1,723	1,753	23,600	1,753
2019-07-10	1,699	1,742	1,687	1,729	24,000	1,729
2019-07-09	1,730	1,730	1,692	1,700	22,200	1,700
2019-07-08	1,751	1,752	1,723	1,723	25,400	1,723
2019-07-05	1,740	1,748	1,728	1,746	13,900	1,746
2019-07-04	1,728	1,754	1,726	1,739	47,600	1,739
2019-07-03	1,724	1,724	1,676	1,721	35,100	1,721
2019-07-02	1,710	1,729	1,702	1,727	26,500	1,727
2019-07-01	1,670	1,710	1,670	1,710	46,900	1,710
2019-06-28	1,650	1,680	1,637	1,641	33,400	1,641
2019-06-27	1,627	1,647	1,616	1,647	35,600	1,647
2019-06-26	1,629	1,647	1,611	1,616	50,800	1,616
2019-06-25	1,662	1,692	1,625	1,626	70,600	1,626
2019-06-24	1,594	1,667	1,590	1,657	95,400	1,657
2019-06-21	1,507	1,614	1,505	1,599	126,100	1,599
2019-06-20	1,512	1,515	1,498	1,501	50,400	1,501
2019-06-19	1,509	1,525	1,507	1,508	47,200	1,508
2019-06-18	1,540	1,540	1,492	1,493	30,400	1,493
2019-06-17	1,561	1,561	1,535	1,535	37,100	1,535
2019-06-14	1,568	1,574	1,554	1,561	34,600	1,561
2019-06-13	1,560	1,576	1,548	1,551	31,600	1,551
2019-06-12	1,559	1,571	1,556	1,556	35,300	1,556
2019-06-11	1,571	1,577	1,548	1,556	43,200	1,556
2019-06-10	1,571	1,584	1,566	1,571	34,500	1,571
2019-06-07	1,535	1,572	1,526	1,553	32,100	1,553
2019-06-06	1,520	1,562	1,515	1,524	31,000	1,524
2019-06-05	1,490	1,548	1,489	1,526	45,300	1,526
2019-06-04	1,461	1,483	1,449	1,476	24,700	1,476
2019-06-03	1,480	1,488	1,439	1,457	52,700	1,457
2019-05-31	1,523	1,535	1,500	1,501	24,100	1,501
2019-05-30	1,513	1,534	1,500	1,526	43,100	1,526
2019-05-29	1,503	1,520	1,490	1,517	34,100	1,517
2019-05-28	1,507	1,521	1,491	1,515	36,800	1,515
2019-05-27	1,480	1,507	1,470	1,507	38,300	1,507
2019-05-24	1,440	1,489	1,431	1,467	43,700	1,467
2019-05-23	1,480	1,484	1,440	1,452	54,400	1,452
2019-05-22	1,465	1,498	1,461	1,473	52,200	1,473
2019-05-21	1,451	1,471	1,439	1,456	29,000	1,456
2019-05-20	1,484	1,485	1,444	1,454	45,200	1,454
2019-05-17	1,450	1,478	1,447	1,468	43,200	1,468
2019-05-16	1,453	1,453	1,417	1,439	42,900	1,439
2019-05-15	1,470	1,485	1,427	1,446	54,700	1,446
2019-05-14	1,431	1,455	1,401	1,453	68,900	1,453
2019-05-13	1,547	1,547	1,456	1,461	139,300	1,461
2019-05-10	1,557	1,605	1,544	1,552	53,300	1,552
2019-05-09	1,630	1,630	1,564	1,566	53,800	1,566
2019-05-08	1,649	1,660	1,626	1,631	24,900	1,631
2019-05-07	1,641	1,668	1,637	1,660	28,500	1,660
2019-04-26	1,649	1,654	1,604	1,647	40,000	1,647
2019-04-25	1,596	1,647	1,593	1,647	41,800	1,647
2019-04-24	1,595	1,605	1,583	1,597	30,000	1,597
2019-04-23	1,603	1,610	1,590	1,593	44,100	1,593
2019-04-22	1,618	1,621	1,594	1,606	34,300	1,606
2019-04-19	1,656	1,660	1,604	1,617	65,200	1,617
2019-04-18	1,677	1,680	1,635	1,642	45,700	1,642
2019-04-17	1,660	1,679	1,657	1,671	55,200	1,671
2019-04-16	1,664	1,666	1,650	1,661	25,600	1,661
2019-04-15	1,655	1,664	1,629	1,659	46,800	1,659
2019-04-12	1,662	1,662	1,642	1,645	22,600	1,645
2019-04-11	1,681	1,681	1,656	1,662	16,500	1,662
2019-04-10	1,697	1,697	1,673	1,681	11,800	1,681
2019-04-09	1,687	1,701	1,683	1,699	14,500	1,699
2019-04-08	1,698	1,698	1,679	1,686	24,100	1,686
2019-04-05	1,700	1,704	1,678	1,687	21,700	1,687
2019-04-04	1,718	1,723	1,683	1,688	23,400	1,688
2019-04-03	1,695	1,705	1,682	1,702	36,100	1,702
2019-04-02	1,741	1,753	1,692	1,693	31,200	1,693
2019-04-01	1,683	1,727	1,683	1,720	67,200	1,720
2019-03-29	1,665	1,679	1,649	1,667	20,900	1,667
2019-03-28	1,685	1,686	1,655	1,658	41,100	1,658
2019-03-27	1,682	1,692	1,661	1,689	50,500	1,689
2019-03-26	1,737	1,758	1,713	1,732	59,800	1,732
2019-03-25	1,713	1,724	1,671	1,723	55,600	1,723
2019-03-22	1,747	1,758	1,733	1,739	33,500	1,739
2019-03-20	1,735	1,750	1,724	1,747	29,700	1,747
2019-03-19	1,708	1,720	1,687	1,720	30,900	1,720
2019-03-18	1,682	1,703	1,679	1,693	34,100	1,693
2019-03-15	1,647	1,686	1,647	1,667	24,800	1,667
2019-03-14	1,698	1,703	1,643	1,645	39,200	1,645
2019-03-13	1,680	1,706	1,680	1,693	19,700	1,693
2019-03-12	1,643	1,688	1,643	1,688	27,400	1,688
2019-03-11	1,659	1,659	1,628	1,633	29,600	1,633
2019-03-08	1,685	1,690	1,641	1,649	59,400	1,649
2019-03-07	1,700	1,725	1,691	1,715	37,300	1,715
2019-03-06	1,721	1,730	1,694	1,710	34,400	1,710
2019-03-05	1,738	1,738	1,701	1,713	50,600	1,713
2019-03-04	1,735	1,744	1,699	1,739	62,800	1,739
2019-03-01	1,744	1,755	1,714	1,720	36,600	1,720
2019-02-28	1,785	1,785	1,738	1,738	28,500	1,738
2019-02-27	1,760	1,787	1,760	1,777	40,600	1,777
2019-02-26	1,734	1,756	1,727	1,754	48,000	1,754
2019-02-25	1,728	1,748	1,724	1,734	37,000	1,734
2019-02-22	1,735	1,735	1,682	1,724	54,600	1,724
2019-02-21	1,748	1,773	1,724	1,732	46,100	1,732
2019-02-20	1,745	1,770	1,726	1,753	51,600	1,753
2019-02-19	1,814	1,814	1,725	1,740	102,800	1,740
2019-02-18	1,817	1,848	1,799	1,813	41,700	1,813
2019-02-15	1,875	1,875	1,792	1,800	41,900	1,800
2019-02-14	1,873	1,899	1,834	1,875	27,400	1,875
2019-02-13	1,960	1,973	1,829	1,864	81,000	1,864
2019-02-12	1,875	1,943	1,870	1,933	64,000	1,933
2019-02-08	1,870	1,904	1,870	1,878	25,900	1,878
2019-02-07	1,895	1,916	1,885	1,904	26,100	1,904
2019-02-06	1,887	1,907	1,868	1,897	22,400	1,897
2019-02-05	1,892	1,904	1,856	1,884	35,000	1,884
2019-02-04	1,821	1,884	1,821	1,883	35,000	1,883
2019-02-01	1,790	1,826	1,777	1,814	23,000	1,814
2019-01-31	1,802	1,830	1,785	1,805	24,200	1,805
2019-01-30	1,847	1,859	1,794	1,794	37,600	1,794
2019-01-29	1,796	1,845	1,781	1,845	29,800	1,845
2019-01-28	1,847	1,847	1,813	1,814	22,200	1,814
2019-01-25	1,760	1,831	1,760	1,810	31,400	1,810
2019-01-24	1,732	1,771	1,729	1,767	40,900	1,767
2019-01-23	1,700	1,745	1,700	1,732	17,900	1,732
2019-01-22	1,738	1,755	1,720	1,725	15,700	1,725
2019-01-21	1,769	1,769	1,738	1,742	23,300	1,742
2019-01-18	1,731	1,755	1,718	1,737	25,400	1,737
2019-01-17	1,700	1,744	1,700	1,712	20,100	1,712
2019-01-16	1,701	1,734	1,680	1,700	21,100	1,700
2019-01-15	1,655	1,712	1,646	1,698	28,900	1,698
2019-01-11	1,661	1,695	1,658	1,661	25,500	1,661
2019-01-10	1,662	1,680	1,646	1,666	18,700	1,666
2019-01-09	1,675	1,703	1,669	1,679	16,100	1,679
2019-01-08	1,653	1,683	1,645	1,670	15,900	1,670
2019-01-07	1,645	1,697	1,645	1,652	33,000	1,652
2019-01-04	1,602	1,602	1,548	1,593	30,500	1,593

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