[3465 東証2部] ケイアイスター不動産 日足 時系列データ

[3465 東証2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 
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
2016-07-142350.002378.002250.002287.003510081680900
2016-07-132399.002415.002313.002330.002260053318700
2016-07-122334.002374.002331.002349.002860067422200
2016-07-112235.002293.002215.002274.002310052218500
2016-07-082260.002280.002185.002224.003330074063700
2016-07-072343.002375.002229.002260.003590082414500
2016-07-062301.002359.002271.002343.003070070950900
2016-07-052435.002443.002335.002361.003070073290000
2016-07-042421.002449.002380.002438.002760066803700
2016-07-012401.002480.002401.002443.002620063815500
2016-06-302420.002486.002383.002388.0053600129637800
2016-06-292385.002413.002310.002357.003300078133600
2016-06-282215.002310.002159.002287.0078100174153300
2016-06-272355.002460.002290.002295.0074300175797700
2016-06-242645.002645.002128.002321.00132100311796100
2016-06-232538.002623.002484.002600.002950075225700
2016-06-222697.002727.002505.002541.0041900109146000
2016-06-212590.002720.002581.002647.0067600180021100
2016-06-202435.002560.002435.002540.0040100100422700
2016-06-172500.002579.002386.002425.0060100148805800
2016-06-162622.002672.002311.002458.00104100258702100
2016-06-152500.002785.002450.002672.00100800263013200
2016-06-142815.002842.002564.002580.00124300328894900
2016-06-132780.002863.002700.002813.0082200228866900
2016-06-102899.002926.002834.002875.0062900180729500
2016-06-092940.002985.002904.002943.0049200144501200
2016-06-082891.002999.002865.002970.0090100264099400
2016-06-072846.002916.002790.002916.0083200237501500
2016-06-062755.002810.002735.002796.0039600109727000
2016-06-032812.002883.002751.002800.0075700212793700
2016-06-022793.002930.002735.002789.00113100320560600
2016-06-012719.002839.002686.002801.0086300240516900
2016-05-312765.002777.002705.002719.0049000134168100
2016-05-302673.002860.002655.002720.00110500303091400
2016-05-272691.002744.002647.002647.0091200244870300
2016-05-262690.002820.002620.002729.00173000472188300
2016-05-252650.002690.002640.002670.0090300240807500
2016-05-242750.002774.002516.002600.00149900399008000
2016-05-232490.002696.002490.002678.00199200518882200
2016-05-202262.002528.002260.002450.00165100397801900
2016-05-192210.002266.002153.002241.003340074160800
2016-05-182300.002318.002150.002214.0074900166666000
2016-05-172264.002338.002189.002327.00109900249370800
2016-05-162374.002420.002302.002303.00169300397422100
2016-05-132248.002480.002248.002420.00312600739031900
2016-05-122220.002248.002134.002134.0087300191073000
2016-05-112300.002316.002180.002270.00116100263006300
2016-05-102182.002320.002110.002305.00214300472751700
2016-05-092083.002265.002051.002241.00172200371539400
2016-05-061980.002059.001940.002033.00136800275120300
2016-05-021862.001960.001840.001938.0077800148245100
2016-04-281940.001989.001810.001900.00203300391073300
2016-04-271799.001918.001750.001900.00106700197378600
2016-04-261810.001825.001730.001777.0067500120390900
2016-04-251790.001831.001750.001830.0094600170988100
2016-04-221741.001770.001699.001770.0073300127040300
2016-04-211800.001817.001741.001772.0087800155992900
2016-04-201740.001799.001740.001795.00131800232716400
2016-04-191679.001740.001679.001735.0096700164678700
2016-04-181644.001670.001619.001664.004730078018700
2016-04-151645.001663.001616.001651.0061000100132100
2016-04-141636.001647.001613.001616.005130083711600
2016-04-131599.001645.001594.001629.006150099599000
2016-04-121558.001590.001558.001574.003920061578200
2016-04-111560.001570.001503.001558.004430067923500
2016-04-081528.001589.001517.001563.004060063367400
2016-04-071500.001592.001500.001591.004580070871300
2016-04-061479.001520.001473.001514.004370065457000
2016-04-051540.001571.001475.001492.0068100102148000
2016-04-041520.001600.001460.001556.005970091562400
2016-04-011603.001627.001501.001532.00149300231200000
2016-03-311635.001648.001619.001637.004250069253800
2016-03-301650.001671.001631.001636.005790095540100
2016-03-291600.001648.001600.001642.00130600210438600
2016-03-281640.001641.001610.001620.0081000131781800
2016-03-251661.001680.001640.001651.0073100121259300
2016-03-241691.001725.001681.001684.0074500126480800
2016-03-231720.001745.001676.001722.0084800145753700
2016-03-221730.001760.001668.001711.00171800295729700
2016-03-181562.001729.001561.001729.00260500433042800
2016-03-171638.001638.001550.001592.00176900284628200
2016-03-161608.001660.001573.001600.00443300712222400
2016-03-151430.001500.001417.001476.00155700226706400
2016-03-141389.001429.001381.001429.00142100199107400
2016-03-111350.001386.001350.001374.003670050094300
2016-03-101376.001413.001353.001359.00126600175083000
2016-03-091349.001373.001330.001369.004900066244900
2016-03-081316.001360.001302.001353.0075700100411600
2016-03-071394.001403.001332.001334.00126400174116400
2016-03-041310.001364.001294.001364.00157700209813000
2016-03-031279.001288.001250.001288.005460069462200
2016-03-021268.001277.001250.001256.003800048087700
2016-03-011241.001262.001225.001247.003890048209400
2016-02-291300.001301.001241.001241.005510070081300
2016-02-261301.001310.001281.001284.002160027921300
2016-02-251268.001311.001268.001297.002920037630900
2016-02-241250.001285.001244.001264.004190052720200
2016-02-231330.001346.001271.001271.0098900129561900
2016-02-221230.001309.001225.001309.007720097500400
2016-02-191225.001236.001207.001228.002330028425700
2016-02-181229.001233.001212.001226.002920035785400
2016-02-171203.001227.001195.001201.005210062856500
2016-02-161205.001248.001201.001201.007240087959200
2016-02-151195.001219.001166.001204.008170097811900
2016-02-121122.001169.001120.001148.007660087195600
2016-02-101217.001221.001131.001167.00109000127385500
2016-02-091226.001229.001183.001187.0099700120172400
2016-02-081248.001260.001230.001249.00134100167679600
2016-02-051230.001232.001190.001222.008120098445600
2016-02-041240.001240.001192.001235.007060086238200
2016-02-031207.001240.001189.001220.00129800158114400
2016-02-021191.001198.001170.001177.005950070362500
2016-02-011250.001261.001210.001212.00248100307533600
2016-01-291089.001179.001065.001179.00147600167149700
2016-01-281085.001097.001082.001094.0066007201400
2016-01-271090.001101.001070.001077.007800084902700
2016-01-261090.001101.001083.001091.0078008513700
2016-01-251101.001119.001092.001103.003660040367700
2016-01-221060.001099.001050.001088.008570091187300
2016-01-211100.001113.001006.001011.009420099161800
2016-01-201198.001199.001070.001100.00193300214421300
2016-01-191199.001199.001178.001191.002860033971100
2016-01-181179.001194.001166.001191.001750020684000
2016-01-151200.001203.001180.001194.002130025343800
2016-01-141181.001191.001166.001182.001910022518200
2016-01-131189.001219.001184.001211.002530030283900
2016-01-121201.001210.001155.001185.0092300109202400
2016-01-081206.001219.001201.001216.003340040360200
2016-01-071227.001230.001201.001207.0091600111292800
2016-01-061225.001233.001220.001231.003600044137300
2016-01-051238.001239.001222.001230.005570068614800
2016-01-041239.001248.001215.001241.00103200126834100
2015-12-301210.001250.001210.001243.00125800154418100
2015-12-291201.001220.001198.001210.00105600127205600
2015-12-281209.001215.001193.001214.00107400129694500
2015-12-251223.001230.001189.001203.00237900288050400
2015-12-241282.001318.001210.001210.0025419003223014000

   ※ 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