3465 ケイアイスター不動産(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,536	2,542	2,494	2,526	31,600	2,526
2020-12-29	2,513	2,539	2,486	2,536	55,000	2,536
2020-12-28	2,525	2,550	2,508	2,538	43,800	2,538
2020-12-25	2,567	2,573	2,523	2,551	47,000	2,551
2020-12-24	2,526	2,593	2,526	2,586	47,600	2,586
2020-12-23	2,530	2,570	2,510	2,524	47,600	2,524
2020-12-22	2,576	2,576	2,494	2,510	70,900	2,510
2020-12-21	2,600	2,611	2,545	2,599	45,700	2,599
2020-12-18	2,666	2,666	2,577	2,592	79,800	2,592
2020-12-17	2,653	2,687	2,647	2,672	30,500	2,672
2020-12-16	2,653	2,673	2,635	2,647	53,700	2,647
2020-12-15	2,671	2,693	2,630	2,643	61,200	2,643
2020-12-14	2,719	2,747	2,677	2,677	62,700	2,677
2020-12-11	2,630	2,754	2,620	2,719	94,100	2,719
2020-12-10	2,844	2,844	2,605	2,620	239,500	2,620
2020-12-09	2,790	2,895	2,790	2,876	138,200	2,876
2020-12-08	2,719	2,781	2,711	2,770	65,300	2,770
2020-12-07	2,788	2,803	2,709	2,711	92,200	2,711
2020-12-04	2,780	2,812	2,772	2,782	83,500	2,782
2020-12-03	2,740	2,768	2,691	2,761	95,800	2,761
2020-12-02	2,718	2,754	2,700	2,734	114,900	2,734
2020-12-01	2,583	2,696	2,564	2,679	186,800	2,679
2020-11-30	2,520	2,587	2,494	2,539	119,600	2,539
2020-11-27	2,435	2,506	2,433	2,495	86,300	2,495
2020-11-26	2,379	2,434	2,372	2,433	53,700	2,433
2020-11-25	2,390	2,409	2,364	2,371	51,000	2,371
2020-11-24	2,409	2,425	2,364	2,364	63,700	2,364
2020-11-20	2,367	2,384	2,310	2,366	70,300	2,366
2020-11-19	2,379	2,379	2,325	2,361	70,700	2,361
2020-11-18	2,389	2,406	2,350	2,367	72,800	2,367
2020-11-17	2,358	2,420	2,347	2,391	99,000	2,391
2020-11-16	2,435	2,450	2,360	2,365	99,900	2,365
2020-11-13	2,420	2,491	2,400	2,437	125,000	2,437
2020-11-12	2,567	2,567	2,443	2,447	144,900	2,447
2020-11-11	2,500	2,643	2,430	2,586	198,600	2,586
2020-11-10	2,810	2,810	2,674	2,700	112,700	2,700
2020-11-09	2,738	2,816	2,738	2,795	101,600	2,795
2020-11-06	2,655	2,736	2,645	2,716	65,900	2,716
2020-11-05	2,665	2,763	2,544	2,649	245,500	2,649
2020-11-04	2,620	2,670	2,588	2,656	54,000	2,656
2020-11-02	2,565	2,645	2,565	2,606	42,600	2,606
2020-10-30	2,633	2,650	2,559	2,573	98,300	2,573
2020-10-29	2,552	2,615	2,519	2,603	74,400	2,603
2020-10-28	2,604	2,642	2,560	2,602	40,900	2,602
2020-10-27	2,584	2,610	2,538	2,604	31,900	2,604
2020-10-26	2,583	2,644	2,568	2,622	69,200	2,622
2020-10-23	2,577	2,594	2,464	2,576	112,900	2,576
2020-10-22	2,650	2,650	2,570	2,609	69,800	2,609
2020-10-21	2,730	2,767	2,668	2,682	39,100	2,682
2020-10-20	2,725	2,811	2,723	2,723	65,500	2,723
2020-10-19	2,687	2,743	2,670	2,741	61,900	2,741
2020-10-16	2,672	2,682	2,634	2,657	59,000	2,657
2020-10-15	2,715	2,715	2,630	2,670	51,000	2,670
2020-10-14	2,796	2,796	2,655	2,710	111,800	2,710
2020-10-13	2,775	2,819	2,765	2,765	55,200	2,765
2020-10-12	2,832	2,843	2,761	2,774	94,800	2,774
2020-10-09	2,824	2,847	2,790	2,831	82,200	2,831
2020-10-08	2,850	2,871	2,820	2,824	99,500	2,824
2020-10-07	2,752	2,858	2,722	2,855	137,400	2,855
2020-10-06	2,820	2,849	2,735	2,746	141,200	2,746
2020-10-05	2,727	2,815	2,727	2,788	175,700	2,788
2020-10-02	2,650	2,774	2,650	2,710	199,500	2,710
2020-09-30	2,629	2,681	2,619	2,626	84,300	2,626
2020-09-29	2,566	2,657	2,566	2,629	135,600	2,629
2020-09-28	2,598	2,610	2,558	2,609	199,800	2,609
2020-09-25	2,543	2,625	2,540	2,550	186,600	2,550
2020-09-24	2,648	2,667	2,530	2,535	126,600	2,535
2020-09-23	2,633	2,708	2,621	2,665	148,800	2,665
2020-09-18	2,561	2,644	2,519	2,644	150,000	2,644
2020-09-17	2,567	2,582	2,522	2,522	108,100	2,522
2020-09-16	2,453	2,560	2,417	2,558	100,100	2,558
2020-09-15	2,369	2,459	2,355	2,458	82,800	2,458
2020-09-14	2,397	2,413	2,355	2,389	105,000	2,389
2020-09-11	2,377	2,383	2,333	2,370	87,300	2,370
2020-09-10	2,371	2,390	2,353	2,361	63,800	2,361
2020-09-09	2,361	2,401	2,338	2,356	74,700	2,356
2020-09-08	2,425	2,425	2,365	2,411	115,100	2,411
2020-09-07	2,437	2,440	2,374	2,425	108,600	2,425
2020-09-04	2,385	2,465	2,376	2,447	137,600	2,447
2020-09-03	2,547	2,570	2,422	2,435	279,900	2,435
2020-09-02	2,320	2,500	2,320	2,497	362,100	2,497
2020-09-01	2,189	2,315	2,171	2,297	131,200	2,297
2020-08-31	2,139	2,242	2,139	2,182	91,200	2,182
2020-08-28	2,142	2,215	2,088	2,137	163,300	2,137
2020-08-27	2,065	2,136	2,055	2,123	78,900	2,123
2020-08-26	2,015	2,069	2,006	2,065	38,200	2,065
2020-08-25	2,048	2,054	2,031	2,041	40,900	2,041
2020-08-24	2,050	2,050	2,016	2,029	35,800	2,029
2020-08-21	2,022	2,044	2,020	2,038	21,900	2,038
2020-08-20	2,031	2,049	2,001	2,022	31,200	2,022
2020-08-19	2,035	2,046	1,992	2,044	46,400	2,044
2020-08-18	2,025	2,025	1,981	1,995	52,000	1,995
2020-08-17	2,027	2,087	2,024	2,055	79,800	2,055
2020-08-14	2,009	2,027	1,968	2,008	47,000	2,008
2020-08-13	1,987	2,031	1,936	2,010	83,100	2,010
2020-08-12	2,000	2,088	1,931	1,950	219,000	1,950
2020-08-11	1,877	1,960	1,877	1,960	155,700	1,960
2020-08-07	1,821	1,863	1,821	1,859	65,800	1,859
2020-08-06	1,834	1,834	1,797	1,830	29,700	1,830
2020-08-05	1,821	1,824	1,797	1,816	44,700	1,816
2020-08-04	1,839	1,864	1,817	1,841	56,400	1,841
2020-08-03	1,814	1,862	1,810	1,819	73,900	1,819
2020-07-31	1,838	1,838	1,770	1,774	93,700	1,774
2020-07-30	1,885	1,885	1,818	1,832	61,100	1,832
2020-07-29	1,852	1,908	1,850	1,871	110,300	1,871
2020-07-28	1,834	1,853	1,821	1,840	42,400	1,840
2020-07-27	1,792	1,835	1,768	1,835	44,700	1,835
2020-07-22	1,784	1,813	1,767	1,793	60,200	1,793
2020-07-21	1,772	1,790	1,750	1,790	37,300	1,790
2020-07-20	1,790	1,790	1,733	1,771	57,300	1,771
2020-07-17	1,755	1,787	1,749	1,769	55,800	1,769
2020-07-16	1,800	1,808	1,743	1,745	44,600	1,745
2020-07-15	1,808	1,823	1,781	1,807	46,700	1,807
2020-07-14	1,755	1,801	1,755	1,776	65,300	1,776
2020-07-13	1,737	1,797	1,729	1,781	113,300	1,781
2020-07-10	1,729	1,768	1,700	1,701	130,100	1,701
2020-07-09	1,792	1,797	1,717	1,729	134,100	1,729
2020-07-08	1,828	1,833	1,788	1,789	69,600	1,789
2020-07-07	1,820	1,855	1,811	1,850	133,700	1,850
2020-07-06	1,764	1,809	1,764	1,797	106,500	1,797
2020-07-03	1,723	1,777	1,705	1,751	126,300	1,751
2020-07-02	1,720	1,757	1,713	1,740	120,700	1,740
2020-07-01	1,705	1,740	1,688	1,716	106,200	1,716
2020-06-30	1,715	1,726	1,680	1,706	70,900	1,706
2020-06-29	1,700	1,705	1,664	1,683	82,600	1,683
2020-06-26	1,750	1,758	1,706	1,726	52,900	1,726
2020-06-25	1,750	1,765	1,720	1,724	81,600	1,724
2020-06-24	1,829	1,829	1,771	1,778	115,900	1,778
2020-06-23	1,777	1,835	1,762	1,825	165,400	1,825
2020-06-22	1,741	1,761	1,727	1,756	87,100	1,756
2020-06-19	1,750	1,764	1,725	1,739	114,200	1,739
2020-06-18	1,732	1,742	1,712	1,732	77,600	1,732
2020-06-17	1,751	1,775	1,726	1,754	65,700	1,754
2020-06-16	1,705	1,781	1,705	1,748	172,200	1,748
2020-06-15	1,748	1,758	1,636	1,636	210,600	1,636
2020-06-12	1,652	1,741	1,643	1,734	240,400	1,734
2020-06-11	1,749	1,800	1,709	1,732	233,500	1,732
2020-06-10	1,746	1,814	1,734	1,780	314,700	1,780
2020-06-09	1,693	1,734	1,681	1,721	163,900	1,721
2020-06-08	1,679	1,689	1,627	1,688	164,500	1,688
2020-06-05	1,642	1,670	1,597	1,639	122,300	1,639
2020-06-04	1,595	1,643	1,568	1,626	249,800	1,626
2020-06-03	1,538	1,570	1,512	1,534	181,600	1,534
2020-06-02	1,444	1,527	1,444	1,515	185,600	1,515
2020-06-01	1,425	1,443	1,386	1,438	114,500	1,438
2020-05-29	1,448	1,473	1,426	1,430	108,300	1,430
2020-05-28	1,459	1,498	1,423	1,464	148,000	1,464
2020-05-27	1,464	1,464	1,417	1,445	106,300	1,445
2020-05-26	1,450	1,481	1,445	1,462	164,500	1,462
2020-05-25	1,412	1,453	1,404	1,435	120,900	1,435
2020-05-22	1,415	1,415	1,361	1,382	190,700	1,382
2020-05-21	1,370	1,466	1,341	1,419	452,200	1,419
2020-05-20	1,272	1,295	1,256	1,282	192,100	1,282
2020-05-19	1,222	1,322	1,219	1,285	478,600	1,285
2020-05-18	1,100	1,114	1,089	1,102	117,400	1,102
2020-05-15	1,119	1,131	1,060	1,073	78,700	1,073
2020-05-14	1,158	1,158	1,095	1,098	72,600	1,098
2020-05-13	1,146	1,164	1,125	1,150	57,100	1,150
2020-05-12	1,180	1,187	1,147	1,150	63,400	1,150
2020-05-11	1,118	1,178	1,118	1,178	64,100	1,178
2020-05-08	1,061	1,106	1,058	1,101	77,000	1,101
2020-05-07	1,048	1,058	1,034	1,044	45,700	1,044
2020-05-01	1,091	1,091	1,032	1,040	59,000	1,040
2020-04-30	1,082	1,103	1,081	1,086	47,000	1,086
2020-04-28	1,075	1,076	1,053	1,076	44,700	1,076
2020-04-27	1,053	1,068	1,047	1,062	35,900	1,062
2020-04-24	1,039	1,045	1,023	1,040	28,800	1,040
2020-04-23	1,030	1,048	1,030	1,047	28,900	1,047
2020-04-22	1,037	1,042	1,017	1,031	57,000	1,031
2020-04-21	1,048	1,057	1,025	1,057	53,700	1,057
2020-04-20	1,051	1,064	1,038	1,052	44,100	1,052
2020-04-17	1,046	1,078	1,035	1,040	67,700	1,040
2020-04-16	1,020	1,046	1,009	1,046	49,700	1,046
2020-04-15	1,034	1,048	1,021	1,023	91,800	1,023
2020-04-14	1,024	1,038	1,004	1,022	106,500	1,022
2020-04-13	1,052	1,067	1,027	1,028	84,200	1,028
2020-04-10	1,062	1,076	1,022	1,051	65,800	1,051
2020-04-09	1,068	1,082	1,053	1,082	29,800	1,082
2020-04-08	1,082	1,082	1,025	1,072	52,100	1,072
2020-04-07	1,085	1,102	1,045	1,073	48,600	1,073
2020-04-06	979	1,041	968	1,034	70,600	1,034
2020-04-03	1,036	1,045	987	1,009	63,600	1,009
2020-04-02	1,050	1,077	1,023	1,026	49,200	1,026
2020-04-01	1,108	1,123	1,075	1,077	39,700	1,077
2020-03-31	1,134	1,149	1,107	1,127	54,100	1,127
2020-03-30	1,162	1,173	1,110	1,134	79,300	1,134
2020-03-27	1,259	1,268	1,207	1,268	104,800	1,268
2020-03-26	1,206	1,226	1,175	1,214	70,100	1,214
2020-03-25	1,286	1,286	1,230	1,260	93,500	1,260
2020-03-24	1,168	1,207	1,151	1,207	55,900	1,207
2020-03-23	1,034	1,150	1,033	1,134	77,200	1,134
2020-03-19	1,105	1,105	1,017	1,033	82,900	1,033
2020-03-18	1,141	1,196	1,075	1,075	80,600	1,075
2020-03-17	1,050	1,138	1,036	1,125	77,200	1,125
2020-03-16	1,123	1,165	1,098	1,103	61,200	1,103
2020-03-13	1,050	1,118	1,028	1,093	100,600	1,093
2020-03-12	1,200	1,217	1,140	1,168	105,000	1,168
2020-03-11	1,294	1,310	1,230	1,232	92,800	1,232
2020-03-10	1,187	1,305	1,178	1,294	94,400	1,294
2020-03-09	1,293	1,296	1,221	1,249	133,700	1,249
2020-03-06	1,400	1,400	1,342	1,346	90,500	1,346
2020-03-05	1,432	1,440	1,401	1,405	49,800	1,405
2020-03-04	1,400	1,443	1,389	1,410	45,100	1,410
2020-03-03	1,498	1,498	1,420	1,420	63,200	1,420
2020-03-02	1,382	1,499	1,382	1,453	75,100	1,453
2020-02-28	1,418	1,440	1,387	1,397	123,500	1,397
2020-02-27	1,542	1,542	1,463	1,478	110,200	1,478
2020-02-26	1,539	1,561	1,529	1,548	54,800	1,548
2020-02-25	1,565	1,595	1,560	1,561	72,500	1,561
2020-02-21	1,657	1,669	1,642	1,645	26,100	1,645
2020-02-20	1,700	1,701	1,654	1,661	53,600	1,661
2020-02-19	1,660	1,703	1,651	1,681	50,100	1,681
2020-02-18	1,685	1,697	1,626	1,639	84,500	1,639
2020-02-17	1,716	1,723	1,688	1,692	54,700	1,692
2020-02-14	1,769	1,781	1,715	1,729	87,600	1,729
2020-02-13	1,801	1,802	1,756	1,768	99,100	1,768
2020-02-12	1,870	1,874	1,786	1,786	205,400	1,786
2020-02-10	1,929	1,945	1,912	1,936	50,100	1,936
2020-02-07	1,988	1,990	1,906	1,929	82,300	1,929
2020-02-06	2,000	2,072	1,984	1,997	77,900	1,997
2020-02-05	1,931	1,995	1,913	1,982	55,600	1,982
2020-02-04	1,886	1,903	1,866	1,900	16,300	1,900
2020-02-03	1,833	1,891	1,831	1,872	29,000	1,872
2020-01-31	1,878	1,902	1,858	1,873	22,800	1,873
2020-01-30	1,931	1,931	1,846	1,862	71,200	1,862
2020-01-29	1,943	1,943	1,911	1,931	28,700	1,931
2020-01-28	1,900	1,944	1,887	1,943	49,200	1,943
2020-01-27	1,950	1,968	1,932	1,933	46,000	1,933
2020-01-24	2,017	2,017	1,966	1,978	44,800	1,978
2020-01-23	2,052	2,053	2,013	2,017	24,300	2,017
2020-01-22	2,056	2,072	2,048	2,052	17,100	2,052
2020-01-21	2,056	2,070	2,039	2,056	16,500	2,056
2020-01-20	2,046	2,073	2,045	2,060	17,300	2,060
2020-01-17	2,043	2,046	2,021	2,044	18,900	2,044
2020-01-16	2,009	2,057	2,009	2,042	30,700	2,042
2020-01-15	2,032	2,032	1,980	2,012	40,700	2,012
2020-01-14	2,062	2,075	2,025	2,032	28,000	2,032
2020-01-10	2,080	2,083	2,037	2,057	20,600	2,057
2020-01-09	2,100	2,100	2,075	2,075	23,300	2,075
2020-01-08	2,096	2,096	2,026	2,062	36,100	2,062
2020-01-07	2,088	2,113	2,081	2,103	25,400	2,103
2020-01-06	2,115	2,118	2,080	2,096	36,100	2,096

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