ケイアイスター不動産(3465)の株価時系列情報
ケイアイスター不動産(3465)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,800 | 8,970 | 8,500 | 8,930 | 210,600 |
| 2021/12/29 | 8,550 | 8,780 | 8,530 | 8,780 | 129,100 |
| 2021/12/28 | 8,250 | 8,460 | 8,120 | 8,460 | 87,700 |
| 2021/12/27 | 8,290 | 8,350 | 8,100 | 8,210 | 88,900 |
| 2021/12/24 | 8,360 | 8,490 | 8,290 | 8,310 | 68,600 |
| 2021/12/23 | 8,390 | 8,400 | 8,230 | 8,360 | 71,700 |
| 2021/12/22 | 8,110 | 8,340 | 8,100 | 8,280 | 125,400 |
| 2021/12/21 | 8,090 | 8,120 | 7,770 | 8,030 | 163,900 |
| 2021/12/20 | 8,110 | 8,290 | 8,030 | 8,040 | 118,700 |
| 2021/12/17 | 8,310 | 8,410 | 8,180 | 8,240 | 127,600 |
| 2021/12/16 | 8,650 | 8,660 | 8,400 | 8,480 | 78,000 |
| 2021/12/15 | 8,260 | 8,380 | 8,170 | 8,380 | 95,300 |
| 2021/12/14 | 8,470 | 8,520 | 8,320 | 8,330 | 99,400 |
| 2021/12/13 | 8,520 | 8,690 | 8,480 | 8,540 | 88,600 |
| 2021/12/10 | 8,730 | 8,770 | 8,460 | 8,470 | 122,500 |
| 2021/12/09 | 8,790 | 8,910 | 8,620 | 8,780 | 131,100 |
| 2021/12/08 | 8,630 | 8,740 | 8,440 | 8,740 | 150,800 |
| 2021/12/07 | 8,460 | 8,580 | 8,360 | 8,400 | 138,300 |
| 2021/12/06 | 8,500 | 8,550 | 8,220 | 8,530 | 129,700 |
| 2021/12/03 | 8,350 | 8,520 | 8,150 | 8,520 | 120,300 |
| 2021/12/02 | 8,310 | 8,440 | 8,140 | 8,210 | 161,700 |
| 2021/12/01 | 8,590 | 8,690 | 8,270 | 8,310 | 261,700 |
| 2021/11/30 | 8,990 | 9,040 | 8,500 | 8,530 | 653,200 |
| 2021/11/29 | 8,710 | 9,110 | 8,710 | 8,840 | 208,400 |
| 2021/11/26 | 8,960 | 9,130 | 8,720 | 8,970 | 214,700 |
| 2021/11/25 | 8,950 | 9,070 | 8,770 | 8,860 | 150,000 |
| 2021/11/24 | 9,010 | 9,090 | 8,710 | 8,750 | 230,600 |
| 2021/11/22 | 9,220 | 9,290 | 8,990 | 9,020 | 178,200 |
| 2021/11/19 | 8,940 | 9,370 | 8,910 | 9,320 | 272,300 |
| 2021/11/18 | 9,120 | 9,220 | 8,850 | 8,990 | 328,300 |
| 2021/11/17 | 9,220 | 9,350 | 8,930 | 9,210 | 478,700 |
| 2021/11/16 | 8,550 | 9,110 | 8,500 | 9,090 | 560,900 |
| 2021/11/15 | 8,750 | 8,950 | 8,580 | 8,720 | 582,800 |
| 2021/11/12 | 8,150 | 8,530 | 8,110 | 8,500 | 908,500 |
| 2021/11/11 | 7,390 | 8,220 | 7,370 | 8,150 | 1,660,500 |
| 2021/11/10 | 6,600 | 7,160 | 6,510 | 7,160 | 1,133,000 |
| 2021/11/09 | 6,320 | 6,340 | 6,010 | 6,160 | 373,900 |
| 2021/11/08 | 6,430 | 6,500 | 6,270 | 6,330 | 172,400 |
| 2021/11/05 | 6,660 | 6,660 | 6,370 | 6,440 | 215,000 |
| 2021/11/04 | 6,740 | 6,750 | 6,520 | 6,650 | 194,200 |
| 2021/11/02 | 6,700 | 6,780 | 6,560 | 6,650 | 165,100 |
| 2021/11/01 | 6,490 | 6,600 | 6,440 | 6,600 | 195,900 |
| 2021/10/29 | 6,390 | 6,450 | 6,210 | 6,340 | 199,800 |
| 2021/10/28 | 6,300 | 6,420 | 6,190 | 6,290 | 384,000 |
| 2021/10/27 | 6,140 | 6,360 | 6,110 | 6,360 | 294,400 |
| 2021/10/26 | 5,870 | 6,170 | 5,860 | 6,170 | 321,500 |
| 2021/10/25 | 5,750 | 5,870 | 5,740 | 5,820 | 89,200 |
| 2021/10/22 | 5,730 | 5,850 | 5,680 | 5,790 | 109,600 |
| 2021/10/21 | 5,720 | 5,800 | 5,660 | 5,660 | 113,400 |
| 2021/10/20 | 5,920 | 5,920 | 5,710 | 5,710 | 130,000 |
| 2021/10/19 | 5,850 | 5,950 | 5,830 | 5,890 | 90,900 |
| 2021/10/18 | 5,860 | 5,930 | 5,770 | 5,930 | 133,000 |
| 2021/10/15 | 5,750 | 5,880 | 5,680 | 5,880 | 147,600 |
| 2021/10/14 | 5,850 | 5,880 | 5,730 | 5,750 | 129,300 |
| 2021/10/13 | 5,950 | 6,020 | 5,760 | 5,820 | 226,600 |
| 2021/10/12 | 5,880 | 6,030 | 5,830 | 5,960 | 233,600 |
| 2021/10/11 | 5,540 | 5,820 | 5,520 | 5,820 | 216,100 |
| 2021/10/08 | 5,440 | 5,540 | 5,400 | 5,440 | 153,600 |
| 2021/10/07 | 5,270 | 5,430 | 5,250 | 5,310 | 163,200 |
| 2021/10/06 | 5,400 | 5,420 | 5,150 | 5,220 | 285,700 |
| 2021/10/05 | 5,310 | 5,430 | 5,120 | 5,330 | 305,900 |
| 2021/10/04 | 5,670 | 5,680 | 5,350 | 5,430 | 272,100 |
| 2021/10/01 | 5,640 | 5,710 | 5,550 | 5,610 | 167,800 |
| 2021/09/30 | 5,830 | 5,830 | 5,560 | 5,690 | 200,900 |
| 2021/09/29 | 5,700 | 5,840 | 5,660 | 5,820 | 206,500 |
| 2021/09/28 | 6,050 | 6,070 | 5,830 | 5,880 | 229,600 |
| 2021/09/27 | 6,090 | 6,110 | 5,940 | 6,020 | 256,700 |
| 2021/09/24 | 5,830 | 5,990 | 5,770 | 5,990 | 326,300 |
| 2021/09/22 | 5,590 | 5,810 | 5,580 | 5,730 | 296,200 |
| 2021/09/21 | 5,420 | 5,630 | 5,370 | 5,560 | 284,800 |
| 2021/09/17 | 5,670 | 5,770 | 5,600 | 5,640 | 252,700 |
| 2021/09/16 | 5,750 | 5,820 | 5,490 | 5,620 | 333,300 |
| 2021/09/15 | 5,850 | 5,890 | 5,680 | 5,680 | 279,200 |
| 2021/09/14 | 5,850 | 5,910 | 5,680 | 5,880 | 401,700 |
| 2021/09/13 | 5,910 | 6,040 | 5,830 | 5,880 | 312,400 |
| 2021/09/10 | 5,690 | 5,940 | 5,610 | 5,940 | 415,600 |
| 2021/09/09 | 5,660 | 5,740 | 5,590 | 5,610 | 404,400 |
| 2021/09/08 | 5,490 | 5,800 | 5,470 | 5,730 | 1,583,700 |
| 2021/09/07 | 5,510 | 5,570 | 5,310 | 5,310 | 694,800 |
| 2021/09/06 | 5,750 | 5,750 | 5,380 | 5,610 | 564,400 |
| 2021/09/03 | 5,480 | 5,740 | 5,390 | 5,650 | 466,500 |
| 2021/09/02 | 5,260 | 5,620 | 5,260 | 5,450 | 1,142,400 |
| 2021/09/01 | 5,100 | 5,420 | 5,050 | 5,290 | 784,600 |
| 2021/08/31 | 5,160 | 5,260 | 5,090 | 5,090 | 458,400 |
| 2021/08/30 | 5,190 | 5,270 | 5,130 | 5,240 | 277,900 |
| 2021/08/27 | 5,000 | 5,260 | 5,000 | 5,210 | 377,900 |
| 2021/08/26 | 5,110 | 5,160 | 4,975 | 5,020 | 454,500 |
| 2021/08/25 | 5,260 | 5,300 | 5,090 | 5,120 | 530,700 |
| 2021/08/24 | 5,220 | 5,360 | 5,050 | 5,130 | 1,653,100 |
| 2021/08/23 | 5,900 | 5,980 | 5,750 | 5,860 | 147,500 |
| 2021/08/20 | 6,130 | 6,200 | 5,630 | 5,740 | 288,500 |
| 2021/08/19 | 6,260 | 6,320 | 6,020 | 6,030 | 166,600 |
| 2021/08/18 | 6,330 | 6,500 | 6,060 | 6,320 | 296,400 |
| 2021/08/17 | 6,310 | 6,540 | 6,250 | 6,420 | 318,700 |
| 2021/08/16 | 6,370 | 6,570 | 6,020 | 6,200 | 900,200 |
| 2021/08/13 | 6,130 | 6,130 | 6,130 | 6,130 | 47,100 |
| 2021/08/12 | 4,975 | 5,150 | 4,935 | 5,130 | 241,700 |
| 2021/08/11 | 4,965 | 5,030 | 4,910 | 4,945 | 122,100 |
| 2021/08/10 | 4,850 | 4,980 | 4,785 | 4,895 | 142,500 |
| 2021/08/06 | 4,860 | 4,960 | 4,810 | 4,835 | 77,600 |
| 2021/08/05 | 4,895 | 4,915 | 4,820 | 4,820 | 66,500 |
| 2021/08/04 | 4,885 | 4,975 | 4,855 | 4,915 | 69,200 |
| 2021/08/03 | 4,915 | 4,980 | 4,870 | 4,920 | 83,600 |
| 2021/08/02 | 4,965 | 4,965 | 4,905 | 4,920 | 64,600 |
| 2021/07/30 | 5,040 | 5,050 | 4,930 | 4,940 | 79,500 |
| 2021/07/29 | 5,140 | 5,140 | 5,010 | 5,100 | 53,800 |
| 2021/07/28 | 5,110 | 5,170 | 5,030 | 5,110 | 79,800 |
| 2021/07/27 | 5,230 | 5,230 | 5,150 | 5,150 | 55,300 |
| 2021/07/26 | 5,340 | 5,350 | 5,220 | 5,230 | 52,300 |
| 2021/07/21 | 5,330 | 5,360 | 5,160 | 5,190 | 70,900 |
| 2021/07/20 | 5,330 | 5,350 | 5,160 | 5,190 | 101,500 |
| 2021/07/19 | 5,420 | 5,460 | 5,330 | 5,360 | 58,900 |
| 2021/07/16 | 5,440 | 5,530 | 5,410 | 5,480 | 54,400 |
| 2021/07/15 | 5,430 | 5,580 | 5,410 | 5,500 | 55,300 |
| 2021/07/14 | 5,310 | 5,490 | 5,300 | 5,460 | 70,000 |
| 2021/07/13 | 5,300 | 5,490 | 5,270 | 5,410 | 99,100 |
| 2021/07/12 | 5,340 | 5,350 | 5,220 | 5,220 | 62,500 |
| 2021/07/09 | 5,160 | 5,290 | 5,090 | 5,290 | 103,100 |
| 2021/07/08 | 5,440 | 5,440 | 5,210 | 5,210 | 163,700 |
| 2021/07/07 | 5,510 | 5,590 | 5,480 | 5,510 | 87,100 |
| 2021/07/06 | 5,790 | 5,800 | 5,460 | 5,460 | 165,600 |
| 2021/07/05 | 5,480 | 5,800 | 5,430 | 5,690 | 249,400 |
| 2021/07/02 | 5,280 | 5,390 | 5,140 | 5,390 | 122,900 |
| 2021/07/01 | 5,370 | 5,420 | 5,260 | 5,260 | 101,100 |
| 2021/06/30 | 5,080 | 5,330 | 5,010 | 5,280 | 248,700 |
| 2021/06/29 | 4,960 | 5,100 | 4,920 | 4,920 | 69,900 |
| 2021/06/28 | 5,020 | 5,020 | 4,940 | 4,960 | 67,700 |
| 2021/06/25 | 5,060 | 5,090 | 5,010 | 5,020 | 38,000 |
| 2021/06/24 | 5,070 | 5,130 | 5,010 | 5,090 | 42,800 |
| 2021/06/23 | 4,945 | 5,100 | 4,920 | 5,080 | 101,000 |
| 2021/06/22 | 4,965 | 5,030 | 4,925 | 4,985 | 108,500 |
| 2021/06/21 | 4,810 | 4,870 | 4,745 | 4,860 | 134,100 |
| 2021/06/18 | 4,980 | 5,080 | 4,940 | 4,950 | 70,400 |
| 2021/06/17 | 4,940 | 5,090 | 4,915 | 4,990 | 104,700 |
| 2021/06/16 | 5,000 | 5,000 | 4,930 | 4,965 | 49,900 |
| 2021/06/15 | 4,965 | 5,130 | 4,965 | 5,020 | 56,600 |
| 2021/06/14 | 5,040 | 5,110 | 4,960 | 5,030 | 59,200 |
| 2021/06/11 | 4,980 | 5,030 | 4,870 | 5,010 | 109,100 |
| 2021/06/10 | 5,070 | 5,090 | 5,000 | 5,010 | 43,300 |
| 2021/06/09 | 5,180 | 5,180 | 5,000 | 5,000 | 73,800 |
| 2021/06/08 | 5,190 | 5,230 | 5,140 | 5,170 | 47,500 |
| 2021/06/07 | 5,250 | 5,300 | 5,150 | 5,190 | 87,200 |
| 2021/06/04 | 5,360 | 5,370 | 5,230 | 5,250 | 116,700 |
| 2021/06/03 | 5,210 | 5,380 | 5,120 | 5,370 | 212,100 |
| 2021/06/02 | 4,945 | 5,340 | 4,945 | 5,300 | 388,000 |
| 2021/06/01 | 4,830 | 4,945 | 4,825 | 4,900 | 172,900 |
| 2021/05/31 | 4,785 | 4,865 | 4,705 | 4,815 | 139,600 |
| 2021/05/28 | 4,740 | 4,770 | 4,590 | 4,770 | 164,400 |
| 2021/05/27 | 4,595 | 4,745 | 4,565 | 4,685 | 177,300 |
| 2021/05/26 | 4,645 | 4,660 | 4,535 | 4,535 | 139,700 |
| 2021/05/25 | 4,785 | 4,785 | 4,645 | 4,650 | 171,300 |
| 2021/05/24 | 4,690 | 4,790 | 4,675 | 4,720 | 159,300 |
| 2021/05/21 | 4,760 | 4,790 | 4,690 | 4,690 | 175,300 |
| 2021/05/20 | 4,780 | 4,835 | 4,730 | 4,790 | 275,800 |
| 2021/05/19 | 4,665 | 4,870 | 4,650 | 4,820 | 332,400 |
| 2021/05/18 | 4,450 | 4,800 | 4,400 | 4,780 | 750,000 |
| 2021/05/17 | 4,335 | 4,335 | 4,225 | 4,335 | 585,700 |
| 2021/05/14 | 3,490 | 3,645 | 3,485 | 3,635 | 101,400 |
| 2021/05/13 | 3,515 | 3,545 | 3,455 | 3,460 | 94,400 |
| 2021/05/12 | 3,645 | 3,700 | 3,550 | 3,575 | 84,600 |
| 2021/05/11 | 3,755 | 3,755 | 3,590 | 3,645 | 132,100 |
| 2021/05/10 | 3,830 | 3,840 | 3,765 | 3,780 | 80,200 |
| 2021/05/07 | 3,775 | 3,885 | 3,755 | 3,860 | 85,600 |
| 2021/05/06 | 3,780 | 3,840 | 3,695 | 3,705 | 127,700 |
| 2021/04/30 | 3,680 | 3,680 | 3,625 | 3,660 | 50,200 |
| 2021/04/28 | 3,655 | 3,690 | 3,560 | 3,690 | 69,500 |
| 2021/04/27 | 3,730 | 3,755 | 3,670 | 3,690 | 50,700 |
| 2021/04/26 | 3,750 | 3,785 | 3,700 | 3,730 | 43,900 |
| 2021/04/23 | 3,750 | 3,800 | 3,690 | 3,690 | 65,200 |
| 2021/04/22 | 3,895 | 3,900 | 3,780 | 3,785 | 69,500 |
| 2021/04/21 | 3,865 | 3,900 | 3,825 | 3,870 | 70,900 |
| 2021/04/20 | 3,950 | 3,965 | 3,900 | 3,945 | 76,800 |
| 2021/04/19 | 4,005 | 4,040 | 3,995 | 3,995 | 33,700 |
| 2021/04/16 | 4,045 | 4,085 | 4,000 | 4,000 | 46,500 |
| 2021/04/15 | 3,935 | 4,040 | 3,930 | 4,005 | 75,400 |
| 2021/04/14 | 3,900 | 3,955 | 3,865 | 3,950 | 64,300 |
| 2021/04/13 | 3,815 | 3,885 | 3,800 | 3,865 | 57,100 |
| 2021/04/12 | 3,885 | 3,910 | 3,835 | 3,835 | 58,600 |
| 2021/04/09 | 3,880 | 3,895 | 3,755 | 3,870 | 102,600 |
| 2021/04/08 | 3,900 | 3,910 | 3,855 | 3,900 | 84,400 |
| 2021/04/07 | 3,950 | 3,950 | 3,910 | 3,915 | 70,600 |
| 2021/04/06 | 3,995 | 4,050 | 3,960 | 3,960 | 118,300 |
| 2021/04/05 | 4,025 | 4,025 | 3,950 | 3,985 | 106,700 |
| 2021/04/02 | 4,000 | 4,070 | 3,950 | 4,030 | 49,900 |
| 2021/04/01 | 4,090 | 4,095 | 3,940 | 3,945 | 86,000 |
| 2021/03/31 | 3,940 | 4,090 | 3,925 | 4,035 | 93,200 |
| 2021/03/30 | 3,940 | 3,975 | 3,905 | 3,940 | 105,900 |
| 2021/03/29 | 4,075 | 4,115 | 3,985 | 4,030 | 99,900 |
| 2021/03/26 | 4,005 | 4,050 | 3,970 | 4,045 | 84,300 |
| 2021/03/25 | 3,970 | 4,035 | 3,970 | 3,985 | 80,700 |
| 2021/03/24 | 4,050 | 4,085 | 3,955 | 3,985 | 179,800 |
| 2021/03/23 | 4,145 | 4,260 | 4,140 | 4,175 | 135,100 |
| 2021/03/22 | 3,980 | 4,130 | 3,970 | 4,110 | 104,800 |
| 2021/03/19 | 3,980 | 4,010 | 3,950 | 4,010 | 173,100 |
| 2021/03/18 | 4,000 | 4,110 | 3,960 | 4,055 | 145,400 |
| 2021/03/17 | 4,010 | 4,030 | 3,955 | 4,000 | 105,200 |
| 2021/03/16 | 4,140 | 4,145 | 3,990 | 4,070 | 138,000 |
| 2021/03/15 | 4,050 | 4,200 | 3,985 | 4,180 | 182,300 |
| 2021/03/12 | 4,000 | 4,060 | 3,935 | 4,020 | 146,100 |
| 2021/03/11 | 4,100 | 4,100 | 3,955 | 4,045 | 183,000 |
| 2021/03/10 | 4,445 | 4,500 | 4,080 | 4,115 | 371,100 |
| 2021/03/09 | 4,440 | 4,510 | 4,410 | 4,500 | 152,000 |
| 2021/03/08 | 4,355 | 4,450 | 4,350 | 4,390 | 254,900 |
| 2021/03/05 | 4,115 | 4,250 | 4,080 | 4,245 | 152,700 |
| 2021/03/04 | 3,975 | 4,230 | 3,955 | 4,165 | 250,500 |
| 2021/03/03 | 3,860 | 4,015 | 3,800 | 4,015 | 118,800 |
| 2021/03/02 | 3,700 | 3,915 | 3,690 | 3,915 | 164,500 |
| 2021/03/01 | 3,595 | 3,720 | 3,580 | 3,700 | 77,300 |
| 2021/02/26 | 3,580 | 3,625 | 3,515 | 3,580 | 93,000 |
| 2021/02/25 | 3,650 | 3,695 | 3,615 | 3,650 | 64,200 |
| 2021/02/24 | 3,675 | 3,715 | 3,620 | 3,625 | 62,400 |
| 2021/02/22 | 3,685 | 3,780 | 3,675 | 3,675 | 78,200 |
| 2021/02/19 | 3,575 | 3,670 | 3,535 | 3,625 | 123,100 |
| 2021/02/18 | 3,685 | 3,720 | 3,575 | 3,610 | 118,300 |
| 2021/02/17 | 3,610 | 3,775 | 3,585 | 3,690 | 184,900 |
| 2021/02/16 | 3,800 | 3,815 | 3,625 | 3,665 | 260,400 |
| 2021/02/15 | 3,620 | 3,815 | 3,620 | 3,785 | 342,300 |
| 2021/02/12 | 3,350 | 3,650 | 3,310 | 3,620 | 709,900 |
| 2021/02/10 | 3,180 | 3,180 | 3,180 | 3,180 | 40,500 |
| 2021/02/09 | 2,679 | 2,693 | 2,651 | 2,679 | 104,300 |
| 2021/02/08 | 2,635 | 2,673 | 2,618 | 2,650 | 99,200 |
| 2021/02/05 | 2,582 | 2,621 | 2,576 | 2,613 | 56,700 |
| 2021/02/04 | 2,556 | 2,592 | 2,548 | 2,582 | 48,600 |
| 2021/02/03 | 2,530 | 2,553 | 2,513 | 2,545 | 39,800 |
| 2021/02/02 | 2,503 | 2,527 | 2,452 | 2,500 | 66,400 |
| 2021/02/01 | 2,479 | 2,501 | 2,459 | 2,467 | 44,100 |
| 2021/01/29 | 2,550 | 2,578 | 2,478 | 2,481 | 57,000 |
| 2021/01/28 | 2,521 | 2,565 | 2,489 | 2,565 | 60,100 |
| 2021/01/27 | 2,630 | 2,653 | 2,577 | 2,578 | 33,500 |
| 2021/01/26 | 2,685 | 2,685 | 2,590 | 2,600 | 45,800 |
| 2021/01/25 | 2,654 | 2,687 | 2,636 | 2,685 | 94,400 |
| 2021/01/22 | 2,616 | 2,651 | 2,595 | 2,639 | 54,300 |
| 2021/01/21 | 2,589 | 2,645 | 2,589 | 2,636 | 53,500 |
| 2021/01/20 | 2,583 | 2,583 | 2,539 | 2,580 | 64,400 |
| 2021/01/19 | 2,579 | 2,604 | 2,545 | 2,568 | 66,900 |
| 2021/01/18 | 2,622 | 2,622 | 2,550 | 2,600 | 53,200 |
| 2021/01/15 | 2,652 | 2,662 | 2,604 | 2,622 | 69,700 |
| 2021/01/14 | 2,726 | 2,741 | 2,644 | 2,673 | 82,300 |
| 2021/01/13 | 2,641 | 2,737 | 2,608 | 2,709 | 147,900 |
| 2021/01/12 | 2,597 | 2,616 | 2,575 | 2,598 | 72,200 |
| 2021/01/08 | 2,521 | 2,564 | 2,506 | 2,564 | 43,800 |
| 2021/01/07 | 2,533 | 2,545 | 2,501 | 2,506 | 34,900 |
| 2021/01/06 | 2,498 | 2,526 | 2,484 | 2,507 | 46,800 |
| 2021/01/05 | 2,476 | 2,499 | 2,437 | 2,499 | 42,500 |
| 2021/01/04 | 2,510 | 2,520 | 2,444 | 2,483 | 65,200 |