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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,610 | 4,650 | 4,585 | 4,590 | 51,100 |
| 2022/12/29 | 4,530 | 4,600 | 4,520 | 4,570 | 53,400 |
| 2022/12/28 | 4,525 | 4,570 | 4,500 | 4,565 | 64,400 |
| 2022/12/27 | 4,600 | 4,610 | 4,530 | 4,540 | 68,400 |
| 2022/12/26 | 4,510 | 4,615 | 4,505 | 4,585 | 77,800 |
| 2022/12/23 | 4,635 | 4,635 | 4,500 | 4,515 | 82,700 |
| 2022/12/22 | 4,610 | 4,660 | 4,550 | 4,655 | 73,000 |
| 2022/12/21 | 4,500 | 4,670 | 4,480 | 4,550 | 184,200 |
| 2022/12/20 | 4,830 | 4,865 | 4,520 | 4,535 | 273,300 |
| 2022/12/19 | 4,815 | 4,865 | 4,815 | 4,830 | 41,600 |
| 2022/12/16 | 4,915 | 4,950 | 4,860 | 4,875 | 71,500 |
| 2022/12/15 | 4,970 | 5,020 | 4,945 | 4,945 | 41,400 |
| 2022/12/14 | 4,915 | 4,980 | 4,895 | 4,970 | 50,500 |
| 2022/12/13 | 4,940 | 4,940 | 4,860 | 4,885 | 55,200 |
| 2022/12/12 | 4,930 | 4,950 | 4,875 | 4,875 | 44,200 |
| 2022/12/09 | 4,950 | 4,975 | 4,920 | 4,950 | 43,400 |
| 2022/12/08 | 4,950 | 4,985 | 4,860 | 4,950 | 57,900 |
| 2022/12/07 | 4,815 | 4,965 | 4,815 | 4,940 | 88,500 |
| 2022/12/06 | 4,745 | 4,820 | 4,735 | 4,810 | 42,700 |
| 2022/12/05 | 4,820 | 4,825 | 4,740 | 4,775 | 70,100 |
| 2022/12/02 | 4,920 | 4,920 | 4,815 | 4,855 | 71,100 |
| 2022/12/01 | 4,950 | 4,995 | 4,920 | 4,970 | 66,200 |
| 2022/11/30 | 4,915 | 4,950 | 4,855 | 4,930 | 261,600 |
| 2022/11/29 | 4,970 | 5,030 | 4,930 | 4,950 | 76,200 |
| 2022/11/28 | 5,030 | 5,080 | 4,995 | 5,070 | 93,600 |
| 2022/11/25 | 5,010 | 5,020 | 4,960 | 5,010 | 56,000 |
| 2022/11/24 | 4,950 | 5,020 | 4,920 | 4,995 | 101,900 |
| 2022/11/22 | 4,860 | 4,930 | 4,860 | 4,910 | 65,600 |
| 2022/11/21 | 4,935 | 4,955 | 4,790 | 4,845 | 117,000 |
| 2022/11/18 | 5,020 | 5,060 | 4,860 | 4,865 | 152,900 |
| 2022/11/17 | 4,895 | 4,950 | 4,850 | 4,950 | 121,100 |
| 2022/11/16 | 4,810 | 4,945 | 4,745 | 4,935 | 246,000 |
| 2022/11/15 | 4,690 | 4,795 | 4,650 | 4,795 | 137,500 |
| 2022/11/14 | 4,750 | 4,775 | 4,630 | 4,690 | 154,200 |
| 2022/11/11 | 4,605 | 4,775 | 4,440 | 4,760 | 380,000 |
| 2022/11/10 | 4,525 | 4,620 | 4,490 | 4,570 | 195,200 |
| 2022/11/09 | 4,470 | 4,520 | 4,460 | 4,515 | 88,800 |
| 2022/11/08 | 4,435 | 4,545 | 4,435 | 4,515 | 91,500 |
| 2022/11/07 | 4,385 | 4,460 | 4,360 | 4,440 | 90,600 |
| 2022/11/04 | 4,460 | 4,485 | 4,370 | 4,375 | 117,400 |
| 2022/11/02 | 4,530 | 4,560 | 4,490 | 4,515 | 71,400 |
| 2022/11/01 | 4,600 | 4,640 | 4,520 | 4,525 | 71,400 |
| 2022/10/31 | 4,660 | 4,695 | 4,600 | 4,630 | 71,600 |
| 2022/10/28 | 4,610 | 4,665 | 4,585 | 4,590 | 102,700 |
| 2022/10/27 | 4,690 | 4,745 | 4,650 | 4,650 | 100,000 |
| 2022/10/26 | 4,715 | 4,725 | 4,665 | 4,690 | 97,300 |
| 2022/10/25 | 4,635 | 4,700 | 4,625 | 4,665 | 64,800 |
| 2022/10/24 | 4,680 | 4,725 | 4,615 | 4,620 | 123,000 |
| 2022/10/21 | 4,535 | 4,640 | 4,535 | 4,590 | 67,300 |
| 2022/10/20 | 4,595 | 4,655 | 4,495 | 4,565 | 148,000 |
| 2022/10/19 | 4,500 | 4,660 | 4,490 | 4,620 | 171,800 |
| 2022/10/18 | 4,505 | 4,565 | 4,495 | 4,495 | 167,100 |
| 2022/10/17 | 4,295 | 4,400 | 4,290 | 4,395 | 77,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,260 | 4,340 | 103,800 |
| 2022/10/13 | 4,280 | 4,280 | 4,210 | 4,210 | 91,700 |
| 2022/10/12 | 4,290 | 4,315 | 4,200 | 4,315 | 167,700 |
| 2022/10/11 | 4,390 | 4,390 | 4,285 | 4,290 | 141,700 |
| 2022/10/07 | 4,450 | 4,490 | 4,435 | 4,435 | 73,600 |
| 2022/10/06 | 4,440 | 4,545 | 4,440 | 4,520 | 113,300 |
| 2022/10/05 | 4,620 | 4,625 | 4,450 | 4,450 | 124,600 |
| 2022/10/04 | 4,585 | 4,605 | 4,535 | 4,570 | 160,400 |
| 2022/10/03 | 4,340 | 4,515 | 4,270 | 4,500 | 183,700 |
| 2022/09/30 | 4,340 | 4,400 | 4,325 | 4,370 | 123,700 |
| 2022/09/29 | 4,420 | 4,435 | 4,335 | 4,400 | 189,200 |
| 2022/09/28 | 4,590 | 4,610 | 4,425 | 4,470 | 405,400 |
| 2022/09/27 | 4,620 | 4,670 | 4,590 | 4,640 | 139,600 |
| 2022/09/26 | 4,775 | 4,785 | 4,595 | 4,600 | 273,100 |
| 2022/09/22 | 4,755 | 4,845 | 4,750 | 4,830 | 152,100 |
| 2022/09/21 | 4,835 | 4,850 | 4,790 | 4,830 | 93,800 |
| 2022/09/20 | 4,900 | 4,925 | 4,815 | 4,825 | 119,000 |
| 2022/09/16 | 4,875 | 4,905 | 4,830 | 4,870 | 89,300 |
| 2022/09/15 | 4,880 | 4,905 | 4,855 | 4,860 | 70,600 |
| 2022/09/14 | 4,855 | 4,910 | 4,850 | 4,895 | 98,700 |
| 2022/09/13 | 4,990 | 5,010 | 4,960 | 4,965 | 74,900 |
| 2022/09/12 | 4,925 | 4,980 | 4,890 | 4,980 | 110,100 |
| 2022/09/09 | 4,890 | 4,920 | 4,855 | 4,880 | 90,000 |
| 2022/09/08 | 4,790 | 4,875 | 4,785 | 4,875 | 98,300 |
| 2022/09/07 | 4,820 | 4,820 | 4,705 | 4,750 | 139,900 |
| 2022/09/06 | 4,820 | 4,855 | 4,780 | 4,835 | 122,300 |
| 2022/09/05 | 4,885 | 4,885 | 4,810 | 4,810 | 124,200 |
| 2022/09/02 | 4,945 | 4,950 | 4,870 | 4,890 | 113,600 |
| 2022/09/01 | 4,885 | 4,940 | 4,840 | 4,940 | 156,500 |
| 2022/08/31 | 4,995 | 5,020 | 4,915 | 4,920 | 107,400 |
| 2022/08/30 | 4,895 | 5,010 | 4,895 | 4,990 | 212,600 |
| 2022/08/29 | 4,905 | 4,965 | 4,890 | 4,890 | 187,900 |
| 2022/08/26 | 5,000 | 5,030 | 4,995 | 5,020 | 71,000 |
| 2022/08/25 | 5,040 | 5,060 | 4,985 | 5,000 | 85,900 |
| 2022/08/24 | 4,985 | 5,040 | 4,980 | 5,030 | 54,200 |
| 2022/08/23 | 4,975 | 5,040 | 4,960 | 4,980 | 106,400 |
| 2022/08/22 | 4,990 | 5,080 | 4,960 | 5,060 | 103,200 |
| 2022/08/19 | 5,150 | 5,190 | 5,010 | 5,030 | 156,800 |
| 2022/08/18 | 4,955 | 5,100 | 4,920 | 5,080 | 146,600 |
| 2022/08/17 | 4,865 | 5,010 | 4,860 | 5,000 | 276,900 |
| 2022/08/16 | 4,700 | 4,875 | 4,700 | 4,830 | 306,800 |
| 2022/08/15 | 4,780 | 4,960 | 4,610 | 4,700 | 1,040,200 |
| 2022/08/12 | 4,960 | 5,130 | 4,925 | 5,090 | 285,100 |
| 2022/08/10 | 4,900 | 4,955 | 4,835 | 4,855 | 103,600 |
| 2022/08/09 | 4,915 | 4,975 | 4,910 | 4,910 | 76,200 |
| 2022/08/08 | 4,930 | 4,950 | 4,880 | 4,930 | 83,900 |
| 2022/08/05 | 4,815 | 4,940 | 4,805 | 4,930 | 104,000 |
| 2022/08/04 | 4,810 | 4,840 | 4,790 | 4,805 | 65,200 |
| 2022/08/03 | 4,935 | 4,935 | 4,750 | 4,795 | 179,300 |
| 2022/08/02 | 4,890 | 4,950 | 4,860 | 4,945 | 64,900 |
| 2022/08/01 | 4,840 | 4,920 | 4,795 | 4,895 | 93,000 |
| 2022/07/29 | 4,835 | 4,850 | 4,785 | 4,850 | 111,100 |
| 2022/07/28 | 4,835 | 4,845 | 4,775 | 4,815 | 86,400 |
| 2022/07/27 | 4,785 | 4,810 | 4,780 | 4,805 | 53,700 |
| 2022/07/26 | 4,830 | 4,830 | 4,780 | 4,790 | 64,100 |
| 2022/07/25 | 4,845 | 4,875 | 4,790 | 4,795 | 81,400 |
| 2022/07/22 | 4,815 | 4,880 | 4,795 | 4,830 | 110,400 |
| 2022/07/21 | 4,810 | 4,825 | 4,775 | 4,825 | 89,700 |
| 2022/07/20 | 4,770 | 4,815 | 4,745 | 4,805 | 150,100 |
| 2022/07/19 | 4,595 | 4,685 | 4,590 | 4,685 | 80,600 |
| 2022/07/15 | 4,700 | 4,700 | 4,565 | 4,590 | 104,100 |
| 2022/07/14 | 4,660 | 4,735 | 4,650 | 4,710 | 75,800 |
| 2022/07/13 | 4,620 | 4,675 | 4,610 | 4,670 | 56,700 |
| 2022/07/12 | 4,650 | 4,650 | 4,555 | 4,570 | 80,100 |
| 2022/07/11 | 4,720 | 4,725 | 4,640 | 4,670 | 70,600 |
| 2022/07/08 | 4,655 | 4,730 | 4,625 | 4,650 | 108,900 |
| 2022/07/07 | 4,590 | 4,655 | 4,535 | 4,655 | 75,500 |
| 2022/07/06 | 4,575 | 4,595 | 4,515 | 4,540 | 83,700 |
| 2022/07/05 | 4,645 | 4,645 | 4,570 | 4,590 | 76,900 |
| 2022/07/04 | 4,635 | 4,680 | 4,540 | 4,595 | 124,600 |
| 2022/07/01 | 4,665 | 4,750 | 4,535 | 4,590 | 142,600 |
| 2022/06/30 | 4,780 | 4,840 | 4,690 | 4,700 | 154,600 |
| 2022/06/29 | 4,660 | 4,760 | 4,625 | 4,760 | 117,500 |
| 2022/06/28 | 4,620 | 4,730 | 4,605 | 4,730 | 115,500 |
| 2022/06/27 | 4,680 | 4,680 | 4,570 | 4,640 | 86,800 |
| 2022/06/24 | 4,525 | 4,610 | 4,485 | 4,610 | 104,600 |
| 2022/06/23 | 4,410 | 4,510 | 4,385 | 4,455 | 102,800 |
| 2022/06/22 | 4,505 | 4,510 | 4,380 | 4,440 | 102,200 |
| 2022/06/21 | 4,305 | 4,455 | 4,295 | 4,435 | 127,900 |
| 2022/06/20 | 4,315 | 4,340 | 4,195 | 4,235 | 118,000 |
| 2022/06/17 | 4,185 | 4,265 | 4,150 | 4,245 | 195,600 |
| 2022/06/16 | 4,445 | 4,480 | 4,325 | 4,325 | 189,600 |
| 2022/06/15 | 4,520 | 4,540 | 4,365 | 4,365 | 237,500 |
| 2022/06/14 | 4,550 | 4,565 | 4,400 | 4,520 | 342,700 |
| 2022/06/13 | 4,705 | 4,715 | 4,655 | 4,665 | 177,000 |
| 2022/06/10 | 4,830 | 4,830 | 4,760 | 4,775 | 173,600 |
| 2022/06/09 | 4,835 | 4,890 | 4,790 | 4,855 | 157,800 |
| 2022/06/08 | 4,850 | 4,900 | 4,835 | 4,845 | 99,000 |
| 2022/06/07 | 4,880 | 4,900 | 4,835 | 4,845 | 116,600 |
| 2022/06/06 | 4,900 | 4,950 | 4,860 | 4,875 | 138,700 |
| 2022/06/03 | 4,975 | 5,000 | 4,870 | 4,950 | 164,100 |
| 2022/06/02 | 4,940 | 4,980 | 4,920 | 4,965 | 103,600 |
| 2022/06/01 | 4,880 | 5,030 | 4,860 | 5,030 | 133,200 |
| 2022/05/31 | 5,030 | 5,030 | 4,885 | 4,885 | 229,900 |
| 2022/05/30 | 4,975 | 5,060 | 4,925 | 5,020 | 252,800 |
| 2022/05/27 | 4,975 | 4,975 | 4,890 | 4,905 | 109,600 |
| 2022/05/26 | 4,930 | 4,980 | 4,875 | 4,905 | 118,800 |
| 2022/05/25 | 4,830 | 4,915 | 4,805 | 4,885 | 100,900 |
| 2022/05/24 | 4,975 | 4,990 | 4,830 | 4,840 | 157,800 |
| 2022/05/23 | 5,010 | 5,030 | 4,960 | 4,975 | 147,300 |
| 2022/05/20 | 4,880 | 5,040 | 4,785 | 5,040 | 210,400 |
| 2022/05/19 | 4,730 | 4,890 | 4,730 | 4,840 | 212,400 |
| 2022/05/18 | 4,930 | 4,965 | 4,760 | 4,805 | 407,900 |
| 2022/05/17 | 4,955 | 5,160 | 4,930 | 4,955 | 253,100 |
| 2022/05/16 | 5,100 | 5,100 | 4,855 | 4,975 | 402,000 |
| 2022/05/13 | 5,250 | 5,430 | 5,230 | 5,430 | 172,700 |
| 2022/05/12 | 5,230 | 5,260 | 5,080 | 5,090 | 141,700 |
| 2022/05/11 | 5,280 | 5,390 | 5,180 | 5,270 | 122,200 |
| 2022/05/10 | 5,280 | 5,350 | 5,180 | 5,320 | 106,000 |
| 2022/05/09 | 5,400 | 5,420 | 5,260 | 5,270 | 100,500 |
| 2022/05/06 | 5,440 | 5,470 | 5,330 | 5,470 | 86,600 |
| 2022/05/02 | 5,400 | 5,440 | 5,290 | 5,350 | 75,100 |
| 2022/04/28 | 5,330 | 5,430 | 5,300 | 5,420 | 47,600 |
| 2022/04/27 | 5,230 | 5,350 | 5,160 | 5,340 | 98,000 |
| 2022/04/26 | 5,350 | 5,440 | 5,270 | 5,380 | 77,900 |
| 2022/04/25 | 5,280 | 5,360 | 5,230 | 5,250 | 75,200 |
| 2022/04/22 | 5,490 | 5,520 | 5,410 | 5,440 | 74,100 |
| 2022/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | 57,500 |
| 2022/04/20 | 5,790 | 5,800 | 5,540 | 5,560 | 93,900 |
| 2022/04/19 | 5,680 | 5,740 | 5,600 | 5,690 | 68,700 |
| 2022/04/18 | 5,610 | 5,690 | 5,500 | 5,570 | 84,600 |
| 2022/04/15 | 5,660 | 5,740 | 5,630 | 5,710 | 78,400 |
| 2022/04/14 | 5,720 | 5,790 | 5,620 | 5,790 | 108,600 |
| 2022/04/13 | 5,460 | 5,650 | 5,460 | 5,630 | 101,800 |
| 2022/04/12 | 5,460 | 5,580 | 5,400 | 5,410 | 162,900 |
| 2022/04/11 | 5,800 | 5,820 | 5,530 | 5,580 | 168,400 |
| 2022/04/08 | 5,920 | 6,090 | 5,720 | 5,810 | 278,000 |
| 2022/04/07 | 5,660 | 5,920 | 5,650 | 5,890 | 258,000 |
| 2022/04/06 | 5,760 | 5,880 | 5,630 | 5,790 | 291,900 |
| 2022/04/05 | 5,880 | 5,940 | 5,740 | 5,900 | 276,300 |
| 2022/04/04 | 5,430 | 5,750 | 5,410 | 5,750 | 334,700 |
| 2022/04/01 | 5,220 | 5,360 | 5,110 | 5,360 | 160,700 |
| 2022/03/31 | 5,270 | 5,330 | 5,230 | 5,270 | 143,100 |
| 2022/03/30 | 5,230 | 5,290 | 5,190 | 5,250 | 157,800 |
| 2022/03/29 | 5,290 | 5,350 | 5,260 | 5,310 | 177,200 |
| 2022/03/28 | 5,290 | 5,290 | 5,160 | 5,250 | 213,000 |
| 2022/03/25 | 5,250 | 5,300 | 5,150 | 5,240 | 207,600 |
| 2022/03/24 | 5,060 | 5,230 | 5,010 | 5,220 | 223,900 |
| 2022/03/23 | 4,980 | 5,200 | 4,930 | 5,180 | 360,700 |
| 2022/03/22 | 5,040 | 5,050 | 4,865 | 4,910 | 277,500 |
| 2022/03/18 | 4,970 | 5,030 | 4,905 | 4,960 | 535,900 |
| 2022/03/17 | 4,780 | 4,875 | 4,730 | 4,830 | 215,200 |
| 2022/03/16 | 4,690 | 4,715 | 4,585 | 4,620 | 124,800 |
| 2022/03/15 | 4,515 | 4,645 | 4,510 | 4,615 | 186,400 |
| 2022/03/14 | 4,570 | 4,650 | 4,510 | 4,510 | 220,500 |
| 2022/03/11 | 4,675 | 4,690 | 4,540 | 4,610 | 229,000 |
| 2022/03/10 | 4,740 | 4,825 | 4,690 | 4,815 | 192,100 |
| 2022/03/09 | 4,575 | 4,705 | 4,460 | 4,600 | 224,100 |
| 2022/03/08 | 4,580 | 4,715 | 4,520 | 4,555 | 344,200 |
| 2022/03/07 | 4,780 | 4,800 | 4,600 | 4,720 | 233,400 |
| 2022/03/04 | 4,975 | 4,975 | 4,785 | 4,910 | 262,800 |
| 2022/03/03 | 5,140 | 5,170 | 4,985 | 5,000 | 221,500 |
| 2022/03/02 | 5,360 | 5,430 | 5,060 | 5,060 | 355,300 |
| 2022/03/01 | 5,250 | 5,360 | 5,170 | 5,330 | 447,800 |
| 2022/02/28 | 5,060 | 5,090 | 4,910 | 5,020 | 281,000 |
| 2022/02/25 | 4,865 | 5,020 | 4,815 | 4,985 | 254,800 |
| 2022/02/24 | 4,850 | 4,925 | 4,690 | 4,760 | 269,200 |
| 2022/02/22 | 4,960 | 5,080 | 4,880 | 4,895 | 306,200 |
| 2022/02/21 | 5,060 | 5,100 | 4,870 | 5,000 | 427,600 |
| 2022/02/18 | 5,270 | 5,350 | 5,160 | 5,240 | 241,500 |
| 2022/02/17 | 5,410 | 5,410 | 5,210 | 5,350 | 319,200 |
| 2022/02/16 | 5,630 | 5,630 | 5,380 | 5,420 | 319,700 |
| 2022/02/15 | 5,860 | 5,860 | 5,440 | 5,500 | 569,800 |
| 2022/02/14 | 6,140 | 6,160 | 5,810 | 5,870 | 514,500 |
| 2022/02/10 | 7,250 | 7,290 | 6,050 | 6,310 | 1,082,600 |
| 2022/02/09 | 7,020 | 7,140 | 6,960 | 7,100 | 160,600 |
| 2022/02/08 | 6,990 | 7,070 | 6,900 | 6,920 | 82,500 |
| 2022/02/07 | 7,080 | 7,080 | 6,890 | 6,950 | 82,200 |
| 2022/02/04 | 7,090 | 7,140 | 6,880 | 7,090 | 155,500 |
| 2022/02/03 | 7,190 | 7,200 | 7,020 | 7,170 | 93,700 |
| 2022/02/02 | 7,150 | 7,280 | 7,040 | 7,260 | 111,900 |
| 2022/02/01 | 7,210 | 7,330 | 7,020 | 7,030 | 183,200 |
| 2022/01/31 | 6,830 | 7,080 | 6,790 | 6,960 | 138,300 |
| 2022/01/28 | 6,820 | 6,850 | 6,460 | 6,750 | 157,700 |
| 2022/01/27 | 7,030 | 7,100 | 6,650 | 6,700 | 196,200 |
| 2022/01/26 | 6,960 | 7,200 | 6,960 | 7,080 | 112,400 |
| 2022/01/25 | 7,380 | 7,430 | 6,890 | 6,960 | 225,500 |
| 2022/01/24 | 7,100 | 7,380 | 6,980 | 7,310 | 153,300 |
| 2022/01/21 | 6,960 | 7,300 | 6,910 | 7,270 | 228,400 |
| 2022/01/20 | 7,440 | 7,520 | 6,610 | 7,140 | 783,800 |
| 2022/01/19 | 7,930 | 7,960 | 7,500 | 7,520 | 344,100 |
| 2022/01/18 | 8,280 | 8,340 | 8,040 | 8,080 | 167,800 |
| 2022/01/17 | 8,220 | 8,290 | 8,080 | 8,250 | 94,600 |
| 2022/01/14 | 8,490 | 8,510 | 8,210 | 8,290 | 163,300 |
| 2022/01/13 | 8,620 | 8,740 | 8,570 | 8,620 | 85,400 |
| 2022/01/12 | 8,220 | 8,680 | 8,220 | 8,670 | 145,300 |
| 2022/01/11 | 8,110 | 8,260 | 8,040 | 8,140 | 79,400 |
| 2022/01/07 | 8,200 | 8,340 | 8,030 | 8,220 | 105,200 |
| 2022/01/06 | 8,510 | 8,540 | 8,190 | 8,200 | 124,300 |
| 2022/01/05 | 8,520 | 8,670 | 8,360 | 8,660 | 122,200 |
| 2022/01/04 | 9,110 | 9,140 | 8,470 | 8,480 | 265,100 |