[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 
2017-11-222519.002519.002453.002461.0047500117982200
2017-11-212381.002504.002368.002481.0079400195016900
2017-11-202371.002415.002350.002381.003940094050000
2017-11-172419.002425.002332.002347.0060700143861300
2017-11-162320.002422.002320.002399.0046600111210700
2017-11-152345.002377.002309.002344.0073500172425800
2017-11-142310.002394.002310.002381.00100900238667400
2017-11-132274.002342.002274.002319.00102800237321800
2017-11-102216.002266.002216.002224.0054200121032500
2017-11-092291.002308.002219.002266.00104600237212500
2017-11-082304.002309.002281.002309.004240097270500
2017-11-072282.002309.002268.002306.0060100137787500
2017-11-062372.002373.002314.002315.0088000205795800
2017-11-022404.002414.002374.002400.003890093141100
2017-11-012400.002433.002368.002404.0064200154160200
2017-10-312337.002396.002310.002385.0064800153062100
2017-10-302257.002364.002248.002339.00339300787262500
2017-10-272205.002253.002205.002228.0071400159714400
2017-10-262155.002210.002151.002193.0054600119461400
2017-10-252175.002216.002161.002161.0074700163526500
2017-10-242159.002170.002109.002169.004090088181300
2017-10-232123.002174.002123.002162.0072000155058100
2017-10-202109.002159.002090.002123.0062600133033000
2017-10-192060.002149.002047.002132.0098500208829100
2017-10-182067.002087.002057.002072.0052100108011500
2017-10-172006.002090.001985.002077.00107400219849700
2017-10-161991.002002.001985.001995.003700073764300
2017-10-131982.001997.001963.001991.0054700108411700
2017-10-121975.001999.001975.001983.004230083969400
2017-10-112000.002014.001975.001979.0053400106612900
2017-10-101964.001996.001958.001987.0058600116085700
2017-10-061940.001967.001940.001964.003820074763800
2017-10-051973.001973.001938.001939.004950096647800
2017-10-041986.001986.001957.001964.0065100128124700
2017-10-032001.002014.001952.001965.00136900270395100
2017-10-022078.002082.001983.001996.00184700371553200
2017-09-292092.002109.002080.002094.0054800114832300
2017-09-282095.002108.002078.002091.0050000104684300
2017-09-272034.002094.002028.002094.0080400166011200
2017-09-262095.002097.002070.002084.0071000148193200
2017-09-252090.002118.002087.002096.004770099972700
2017-09-222091.002123.002068.002083.0078500164334300
2017-09-212043.002128.002041.002104.00113800237545700
2017-09-202025.002045.002005.002038.0062900127427000
2017-09-191998.002030.001991.002005.0057700115749600
2017-09-151929.001979.001920.001962.0075400147653600
2017-09-141933.001934.001895.001905.004050077438300
2017-09-131939.001943.001922.001934.004500086969800
2017-09-121965.001968.001928.001936.0052400101842800
2017-09-111957.001980.001937.001963.003260063808000
2017-09-081924.001957.001924.001945.0073900143589700
2017-09-071925.001932.001914.001924.0053500102919900
2017-09-061864.001927.001864.001919.0069100131545800
2017-09-051893.001925.001880.001904.00100400190588900
2017-09-041945.001945.001857.001893.0075800143482000
2017-09-011930.001986.001930.001953.0054600106914200
2017-08-311933.001935.001908.001930.003630069789700
2017-08-301926.001940.001891.001923.0053500102421800
2017-08-291873.001938.001870.001887.0058600111408000
2017-08-281850.001878.001849.001870.0069200128957000
2017-08-251827.001875.001821.001844.004680086732500
2017-08-241830.001845.001821.001824.002980054538700
2017-08-231837.001855.001817.001821.004180076342600
2017-08-221861.001880.001825.001825.004440081763300
2017-08-211871.001880.001853.001869.003310061799300
2017-08-181868.001893.001841.001883.0072400135204000
2017-08-171929.001967.001871.001875.0081400155533300
2017-08-161836.001930.001792.001906.00138800260553900
2017-08-151865.001869.001819.001827.0094500174123600
2017-08-141796.001837.001718.001800.00453600800809000
2017-08-102012.002030.001971.001996.0064100127726100
2017-08-092025.002032.001960.001990.0060700120603400
2017-08-082040.002048.002016.002019.002850057901500
2017-08-072020.002043.002018.002030.004310087423100
2017-08-041996.002008.001971.002008.003430068402400
2017-08-032024.002024.001997.002004.002320046460100
2017-08-021962.002016.001962.001999.003750074766400
2017-08-012004.002006.001950.001976.0095800188765100
2017-07-312011.002011.001990.002008.004400088108400
2017-07-282017.002025.001993.002010.0070700141869200
2017-07-272018.002041.002007.002015.004480090790600
2017-07-262022.002024.002006.002013.003830077082500
2017-07-252029.002032.002011.002022.004130083430000
2017-07-242047.002047.002005.002033.0062700126836400
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

   ※ 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。 

Twitter