[3465 東証1部] ケイアイスター不動産 日足 時系列データ

[3465 東証1部] ケイアイスター不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212058.002073.002043.002051.004310088591300
2017-07-202069.002076.002048.002058.0066500136948600
2017-07-192015.002057.002013.002047.0053500108951200
2017-07-182005.002034.002004.002020.0054700110504100
2017-07-142025.002058.002014.002016.0060700123411600
2017-07-132040.002058.002001.002025.0062300126397800
2017-07-122077.002082.002044.002051.0049000100778700
2017-07-112092.002092.002056.002077.003950082073000
2017-07-102060.002122.002046.002081.004560094978900
2017-07-072080.002090.002036.002040.0069300142567300
2017-07-062187.002187.002085.002092.0073900155869200
2017-07-052109.002169.002105.002152.0073100156645100
2017-07-042226.002230.002089.002089.00104300223338800
2017-07-032118.002233.002110.002224.00179400394529200
2017-06-302105.002111.002070.002085.0062100129750500
2017-06-292078.002122.002074.002121.0071100149391800
2017-06-282054.002105.002054.002074.0075000155980200
2017-06-272040.002057.002033.002049.0060500123758800
2017-06-262064.002085.002028.002033.0064900132913300
2017-06-232141.002142.002054.002081.00100100209047200
2017-06-222141.002174.002061.002147.00104300222006500
2017-06-212175.002186.002150.002153.004300093108100
2017-06-202197.002222.002170.002175.0076300167015900
2017-06-192102.002203.002102.002188.00144600314975200
2017-06-162120.002130.002049.002106.00103800217700100
2017-06-152017.002118.002002.002112.00134700280575300
2017-06-142063.002063.002025.002030.0061100124785100
2017-06-131982.002068.001980.002046.00143800292800400
2017-06-121990.001990.001939.001989.0090100178048100
2017-06-091910.001981.001900.001979.00151700295613600
2017-06-081850.001955.001846.001918.00180700345444300
2017-06-071792.001856.001762.001852.00130300237895200
2017-06-061788.001805.001762.001778.0070200125542400
2017-06-051786.001799.001737.001788.00160400283383200
2017-06-021850.001850.001786.001786.00145300262720300
2017-06-011819.001859.001815.001829.00197000361693900
2017-05-311728.001728.001611.001699.0086300144823600
2017-05-301739.001741.001714.001725.004190072188400
2017-05-291745.001754.001735.001739.002060035957900
2017-05-261756.001777.001745.001745.004830084947700
2017-05-251764.001774.001756.001756.004970087631300
2017-05-241772.001780.001751.001770.004430078252900
2017-05-231791.001792.001761.001772.004450079024000
2017-05-221765.001786.001739.001774.005640099545500
2017-05-191782.001792.001755.001765.004380077452800
2017-05-181750.001782.001742.001762.0066200116726000
2017-05-171810.001814.001762.001791.0092500165344800
2017-05-161812.001823.001763.001821.00105900190756900
2017-05-151738.001829.001731.001813.00361800645185400
2017-05-121644.001681.001641.001674.005500091818700
2017-05-111682.001719.001682.001684.0078700133638400
2017-05-101670.001690.001665.001686.0078500131748200
2017-05-091632.001669.001630.001669.0092600152957400
2017-05-081616.001640.001598.001631.0075000122271100
2017-05-021611.001621.001591.001591.005220083718300
2017-05-011610.001629.001610.001614.001830029635700
2017-04-281619.001638.001606.001630.005910096151800
2017-04-271620.001643.001619.001619.00119200194086200
2017-04-261634.001640.001602.001631.005850095594900
2017-04-251618.001626.001600.001625.0067200108801400
2017-04-241603.001619.001595.001605.0064700103909200
2017-04-211600.001617.001595.001603.005520088383300
2017-04-201570.001607.001567.001591.0066200105398700
2017-04-191535.001560.001535.001545.002330036109500
2017-04-181510.001554.001510.001552.004540069848000
2017-04-171480.001503.001476.001490.004750070785200
2017-04-141486.001500.001476.001480.003960058868000
2017-04-131498.001520.001485.001509.005390081029100
2017-04-121530.001542.001497.001523.0089100135709100
2017-04-111503.001544.001492.001541.006170093965500
2017-04-101491.001519.001480.001500.005170077652500
2017-04-071463.001503.001455.001482.0079400117684300
2017-04-061505.001510.001445.001458.00120700178211100
2017-04-051510.001570.001485.001514.0093400141017900
2017-04-041570.001588.001484.001513.00126700193402900
2017-04-031537.001603.001535.001577.0085200134218400
2017-03-311590.001593.001565.001565.0074200117236300
2017-03-301600.001605.001595.001599.0066100105790900
2017-03-291585.001602.001582.001594.0089200141891600
2017-03-281618.001654.001615.001639.00131700215035800
2017-03-271624.001643.001614.001618.0078400127381200
2017-03-241626.001645.001618.001624.0082500134262000
2017-03-231647.001654.001617.001632.0087100142094400
2017-03-221681.001681.001637.001648.0097700161782300
2017-03-211636.001694.001636.001681.00149100248471500
2017-03-171615.001631.001610.001626.005600090649600
2017-03-161600.001621.001590.001620.005990096340000
2017-03-151619.001625.001595.001596.0064200102976900
2017-03-141612.001633.001607.001615.004740076785700
2017-03-131595.001614.001590.001612.003360053825100
2017-03-101595.001604.001589.001597.004330069103600
2017-03-091599.001599.001584.001592.003060048650300
2017-03-081606.001609.001582.001592.005860093469600
2017-03-071604.001616.001593.001597.006220099747600
2017-03-061618.001626.001592.001601.0094400151364400
2017-03-031628.001634.001605.001618.005480088457500
2017-03-021636.001640.001604.001635.0083500135305500
2017-03-011629.001637.001612.001633.003990064837400
2017-02-281618.001638.001615.001626.004880079509900
2017-02-271605.001619.001591.001619.005230083971300
2017-02-241606.001615.001585.001607.006120097775900
2017-02-231616.001619.001592.001606.004060065153500
2017-02-221608.001610.001587.001594.005100081354000
2017-02-211618.001619.001601.001608.004390070699600
2017-02-201598.001617.001585.001601.004390070386000
2017-02-171576.001591.001568.001580.003410053825500
2017-02-161573.001592.001569.001576.0066700105344300
2017-02-151599.001604.001561.001573.0092200145428300
2017-02-141615.001620.001586.001589.0092800148327000
2017-02-131643.001660.001605.001612.00112400182009400
2017-02-101635.001644.001620.001639.005540090413100
2017-02-091640.001654.001616.001623.005770093964000
2017-02-081615.001655.001610.001640.0074800122149100
2017-02-071638.001638.001589.001604.0096000153787800
2017-02-061665.001671.001622.001633.0089000145916500
2017-02-031738.001744.001641.001645.00127300213558800
2017-02-021695.001738.001682.001738.00162700278341000
2017-02-011639.001693.001632.001693.00152200253727600
2017-01-311580.001650.001569.001650.00181200293601300
2017-01-301621.001622.001587.001594.00319700510824400
2017-01-271613.001655.001602.001632.0081700133217500
2017-01-263235.003275.003230.003275.0062900204819500
2017-01-253265.003270.003205.003230.0048600156998000
2017-01-243260.003275.003240.003255.003070099819500
2017-01-233275.003295.003240.003270.0032500106260500
2017-01-203295.003325.003265.003285.002930096414500
2017-01-193330.003345.003285.003300.0043000142784500
2017-01-183260.003355.003260.003335.0033800111588500
2017-01-173315.003340.003265.003265.0039300129687000
2017-01-163320.003420.003285.003310.0069900234416000
2017-01-133285.003340.003255.003330.0049100162335500
2017-01-123265.003340.003255.003280.00111000365458000
2017-01-113250.003260.003220.003220.0032800106171500
2017-01-103255.003290.003225.003245.0055400180580000
2017-01-063180.003270.003175.003240.0059700191888000
2017-01-053250.003275.003210.003210.0060300194967500
2017-01-043230.003245.003175.003230.0072700233362000
2016-12-303200.003230.003160.003205.002380076140000
2016-12-293200.003220.003170.003195.003100098821000
2016-12-283160.003275.003155.003210.0079800256325000
2016-12-273145.003185.003125.003135.0058400184437500
2016-12-263235.003235.003165.003170.00144800463761500
2016-12-223275.003300.003210.003240.0042800139298500
2016-12-213390.003420.003265.003320.0034900116912500
2016-12-203500.003500.003340.003370.0058400199624000
2016-12-193500.003530.003450.003500.0035800125234000
2016-12-163300.003495.003300.003430.0040100137182000
2016-12-153325.003380.003235.003280.0032100106695000
2016-12-143230.003390.003230.003285.002850094282500
2016-12-133235.003260.003215.003230.002810091044000
2016-12-123305.003305.003215.003260.002650086243000
2016-12-093260.003340.003200.003285.0040400131179000
2016-12-083380.003440.003265.003290.0047600158484000
2016-12-073465.003465.003350.003410.0046700158605000
2016-12-063580.003580.003425.003495.0046800163789500
2016-12-053410.003630.003360.003540.00176700613600500
2016-12-023135.003255.003070.003130.001850058417000
2016-12-013060.003195.003045.003160.0033500105113000
2016-11-303045.003075.003000.003000.001270038425000
2016-11-293045.003080.003030.003035.00920028119500
2016-11-282934.003130.002931.003045.003280099457900
2016-11-253025.003040.002980.002980.002280068391900
2016-11-243050.003085.002999.003080.0038100115330800
2016-11-223115.003135.003065.003085.001100033999500
2016-11-213070.003150.003000.003145.002850088009500
2016-11-183125.003125.003050.003085.002130065673500
2016-11-173180.003180.003095.003125.001440044912000
2016-11-163215.003215.003115.003180.002460077656500
2016-11-153300.003300.003110.003215.002380075955000
2016-11-143100.003280.003070.003260.0031200100399000
2016-11-113150.003450.003105.003115.0085800278566500
2016-11-103000.003180.002950.003095.0075800230906100
2016-11-093040.003040.002700.002870.0069500198232100
2016-11-083000.003000.002864.002991.003320097329300
2016-11-073000.003035.002950.002976.002500075009900
2016-11-042993.003000.002801.002993.0050400147855600
2016-11-022970.003050.002950.003005.0061600185095500
2016-11-012830.003020.002775.002990.0079800234973900
2016-10-312862.002884.002786.002830.002630074557800
2016-10-282789.002910.002777.002890.0046500132722300
2016-10-272719.002844.002719.002804.0053300149606800
2016-10-262670.002745.002641.002728.001990053615300
2016-10-252686.002693.002583.002620.002200057653600
2016-10-242783.002783.002666.002686.002610071104100
2016-10-212670.002750.002670.002742.003530096176500
2016-10-202580.002750.002580.002666.0071700191077100
2016-10-192550.002578.002542.002578.001670042689800
2016-10-182580.002580.002501.002548.002790071027100
2016-10-172484.002598.002461.002544.0065600165583900
2016-10-142563.002563.002440.002469.00248700632061600
2016-10-132046.002087.002033.002063.00690014190400
2016-10-122100.002103.001999.002060.001880038641600
2016-10-112098.002130.002080.002098.001140023910400
2016-10-072093.002109.002075.002093.00690014379500
2016-10-062148.002148.002090.002093.00690014512900
2016-10-052150.002150.002071.002136.001330028253800
2016-10-042175.002175.002124.002150.002330050223200
2016-10-032075.002130.002065.002122.002820059153700
2016-09-302005.002024.001992.002018.00810016301500
2016-09-292005.002015.002000.002005.00710014229400
2016-09-282009.002010.001995.002002.001320026430100
2016-09-272015.002035.002014.002015.001670033709700
2016-09-262001.002021.002001.002015.00960019320500
2016-09-231989.002022.001969.001992.002460049004600
2016-09-211950.001957.001942.001957.001590031019200
2016-09-201960.001960.001931.001940.001970038372500
2016-09-161968.001968.001936.001940.00690013439900
2016-09-151995.001996.001934.001965.001230024118100
2016-09-142001.002004.001980.001981.00710014135900
2016-09-132012.002025.001995.002001.001320026489200
2016-09-121970.002006.001960.002006.001840036532400
2016-09-092010.002014.001997.002010.001000020016200
2016-09-082000.002023.001989.001992.002160043191900
2016-09-071930.001988.001927.001975.001130021991300
2016-09-061931.001946.001925.001943.0045008715800
2016-09-051960.001960.001924.001930.00680013191500
2016-09-021920.001930.001908.001924.00650012455000
2016-09-011891.001933.001882.001920.001140021705500
2016-08-311900.001900.001880.001881.002100039676200
2016-08-301900.001915.001888.001901.002200041818200
2016-08-291900.001925.001885.001900.001560029642100
2016-08-261878.001891.001872.001879.001090020483400
2016-08-251910.001951.001882.001895.002050039036600
2016-08-241992.001999.001919.001919.001230023856400
2016-08-232029.002062.001960.001968.001290025851600
2016-08-221962.002062.001954.002050.002620052719000
2016-08-191907.001977.001863.001962.003090058970600
2016-08-181902.001946.001851.001870.003000056625000
2016-08-171880.001965.001830.001951.0063000118133500
2016-08-162011.002024.001890.001902.0064100124500200
2016-08-152098.002103.002011.002011.002240045594700
2016-08-122113.002140.002060.002084.002170045289800
2016-08-102180.002180.002100.002113.002520053860500
2016-08-092149.002166.002093.002162.001220026166500
2016-08-082121.002165.002084.002121.001520032459500
2016-08-052056.002113.002032.002113.002700055836400
2016-08-042194.002194.002059.002080.002510052816000
2016-08-032168.002186.002131.002144.001700036755800
2016-08-022163.002212.002163.002175.001740037883100
2016-08-012175.002228.002156.002213.001450031715800
2016-07-292160.002219.002155.002203.001990043345600
2016-07-282240.002249.002160.002190.001110024336600
2016-07-272232.002283.002221.002240.001270028575400
2016-07-262280.002294.002155.002232.004160091898500
2016-07-252258.002318.002238.002312.001190027076000
2016-07-222296.002330.002233.002265.001350030503000
2016-07-212354.002420.002330.002346.002350055931200
2016-07-202388.002398.002316.002354.002210052341300
2016-07-192180.002325.002180.002315.003640083075400
2016-07-152280.002298.002180.002201.004380096824000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog