ケネディクス・レジデンシャル・ネクスト投資法人(3278)の株価時系列情報
ケネディクス・レジデンシャル・ネクスト投資法人(3278)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 221,900 | 228,000 | 221,700 | 227,600 | 4,609 |
| 2013/12/27 | 218,700 | 221,700 | 218,300 | 220,500 | 2,740 |
| 2013/12/26 | 216,500 | 218,500 | 216,400 | 218,000 | 1,903 |
| 2013/12/25 | 215,200 | 216,100 | 215,100 | 215,700 | 1,168 |
| 2013/12/24 | 216,600 | 216,600 | 215,500 | 215,500 | 1,018 |
| 2013/12/20 | 216,300 | 216,700 | 215,100 | 216,400 | 1,274 |
| 2013/12/19 | 216,700 | 217,000 | 216,000 | 216,500 | 1,105 |
| 2013/12/18 | 216,500 | 217,000 | 215,500 | 216,700 | 738 |
| 2013/12/17 | 215,700 | 216,800 | 214,800 | 216,600 | 1,505 |
| 2013/12/16 | 216,700 | 217,000 | 215,900 | 215,900 | 1,159 |
| 2013/12/13 | 215,800 | 216,000 | 215,200 | 215,800 | 1,040 |
| 2013/12/12 | 215,700 | 215,700 | 215,100 | 215,500 | 608 |
| 2013/12/11 | 215,500 | 216,000 | 215,100 | 215,900 | 1,072 |
| 2013/12/10 | 216,900 | 216,900 | 215,500 | 215,600 | 752 |
| 2013/12/09 | 216,800 | 216,900 | 215,500 | 216,900 | 940 |
| 2013/12/06 | 215,200 | 216,800 | 215,000 | 215,500 | 1,054 |
| 2013/12/05 | 217,700 | 217,700 | 215,800 | 215,900 | 1,411 |
| 2013/12/04 | 216,400 | 217,400 | 216,100 | 216,900 | 1,347 |
| 2013/12/03 | 216,600 | 217,000 | 216,400 | 217,000 | 2,057 |
| 2013/12/02 | 216,300 | 217,400 | 216,100 | 217,000 | 1,620 |
| 2013/11/29 | 214,800 | 217,000 | 214,200 | 217,000 | 1,882 |
| 2013/11/28 | 215,500 | 215,800 | 214,200 | 215,300 | 905 |
| 2013/11/27 | 212,600 | 216,800 | 212,600 | 216,200 | 1,209 |
| 2013/11/26 | 211,700 | 215,700 | 211,000 | 215,700 | 3,464 |
| 2013/11/25 | 212,800 | 213,900 | 212,500 | 212,600 | 979 |
| 2013/11/22 | 213,000 | 213,800 | 212,500 | 213,400 | 920 |
| 2013/11/21 | 211,900 | 213,700 | 211,700 | 213,000 | 1,084 |
| 2013/11/20 | 209,900 | 213,000 | 209,900 | 213,000 | 1,657 |
| 2013/11/19 | 210,700 | 210,700 | 209,500 | 209,900 | 665 |
| 2013/11/18 | 211,900 | 213,100 | 210,700 | 211,400 | 811 |
| 2013/11/15 | 209,100 | 211,100 | 208,600 | 211,100 | 1,248 |
| 2013/11/14 | 208,300 | 209,000 | 208,000 | 209,000 | 958 |
| 2013/11/13 | 207,900 | 208,900 | 207,700 | 208,500 | 928 |
| 2013/11/12 | 208,700 | 209,300 | 207,900 | 209,100 | 1,125 |
| 2013/11/11 | 209,700 | 210,600 | 208,000 | 209,500 | 1,187 |
| 2013/11/08 | 208,000 | 210,000 | 207,800 | 208,500 | 1,245 |
| 2013/11/07 | 209,100 | 210,000 | 207,700 | 208,200 | 620 |
| 2013/11/06 | 209,800 | 210,500 | 209,000 | 209,200 | 540 |
| 2013/11/05 | 210,800 | 211,500 | 209,200 | 210,600 | 785 |
| 2013/11/01 | 210,900 | 211,800 | 209,300 | 210,500 | 1,201 |
| 2013/10/31 | 212,000 | 212,200 | 210,900 | 210,900 | 1,145 |
| 2013/10/30 | 212,300 | 213,000 | 212,100 | 212,200 | 1,235 |
| 2013/10/29 | 212,400 | 213,000 | 212,000 | 212,700 | 1,152 |
| 2013/10/28 | 213,500 | 213,600 | 212,100 | 213,000 | 1,036 |
| 2013/10/25 | 213,000 | 213,700 | 212,200 | 212,500 | 952 |
| 2013/10/24 | 213,000 | 213,600 | 212,300 | 213,500 | 942 |
| 2013/10/23 | 213,100 | 213,900 | 212,200 | 213,000 | 1,021 |
| 2013/10/22 | 214,500 | 214,500 | 212,800 | 212,800 | 667 |
| 2013/10/21 | 212,600 | 214,100 | 212,100 | 213,900 | 1,026 |
| 2013/10/18 | 211,800 | 212,900 | 211,500 | 212,900 | 975 |
| 2013/10/17 | 212,600 | 213,200 | 211,700 | 213,000 | 1,078 |
| 2013/10/16 | 211,700 | 212,800 | 211,600 | 212,500 | 601 |
| 2013/10/15 | 212,900 | 213,800 | 211,500 | 212,500 | 758 |
| 2013/10/11 | 214,300 | 214,300 | 211,500 | 212,900 | 1,081 |
| 2013/10/10 | 210,600 | 213,800 | 207,500 | 213,000 | 1,399 |
| 2013/10/09 | 206,500 | 210,600 | 205,900 | 210,600 | 1,200 |
| 2013/10/08 | 208,200 | 208,300 | 205,700 | 207,200 | 888 |
| 2013/10/07 | 208,700 | 209,100 | 206,600 | 207,400 | 983 |
| 2013/10/04 | 207,100 | 208,600 | 206,100 | 208,600 | 1,065 |
| 2013/10/03 | 206,200 | 209,900 | 205,700 | 209,000 | 991 |
| 2013/10/02 | 210,200 | 212,000 | 205,200 | 205,400 | 1,895 |
| 2013/10/01 | 213,100 | 214,900 | 212,000 | 212,500 | 2,010 |
| 2013/09/30 | 212,200 | 216,500 | 212,100 | 214,500 | 3,675 |
| 2013/09/27 | 211,000 | 213,300 | 210,200 | 213,200 | 3,359 |
| 2013/09/26 | 209,900 | 211,600 | 209,000 | 210,700 | 2,435 |
| 2013/09/25 | 208,500 | 210,000 | 207,500 | 209,700 | 2,229 |
| 2013/09/24 | 208,400 | 208,800 | 208,000 | 208,600 | 871 |
| 2013/09/20 | 208,200 | 209,300 | 208,200 | 208,500 | 1,322 |
| 2013/09/19 | 207,000 | 209,900 | 206,900 | 209,900 | 2,285 |
| 2013/09/18 | 207,500 | 207,500 | 205,600 | 206,800 | 785 |
| 2013/09/17 | 204,100 | 207,300 | 204,100 | 207,000 | 2,482 |
| 2013/09/13 | 202,700 | 204,400 | 201,500 | 204,400 | 1,004 |
| 2013/09/12 | 204,900 | 205,000 | 201,900 | 204,400 | 1,297 |
| 2013/09/11 | 202,500 | 204,500 | 202,100 | 204,400 | 1,854 |
| 2013/09/10 | 199,400 | 202,500 | 199,400 | 202,500 | 1,529 |
| 2013/09/09 | 197,500 | 199,400 | 195,600 | 198,900 | 1,471 |
| 2013/09/06 | 194,600 | 195,800 | 193,900 | 194,000 | 1,041 |
| 2013/09/05 | 193,500 | 195,900 | 193,500 | 194,600 | 1,164 |
| 2013/09/04 | 195,000 | 196,200 | 193,200 | 193,800 | 1,282 |
| 2013/09/03 | 196,000 | 197,400 | 194,000 | 194,300 | 1,864 |
| 2013/09/02 | 192,800 | 197,000 | 192,300 | 196,000 | 1,363 |
| 2013/08/30 | 190,100 | 192,200 | 190,100 | 192,000 | 1,346 |
| 2013/08/29 | 190,100 | 191,200 | 189,900 | 190,500 | 1,074 |
| 2013/08/28 | 189,500 | 191,300 | 189,500 | 190,800 | 2,100 |
| 2013/08/27 | 194,000 | 194,100 | 192,500 | 193,000 | 791 |
| 2013/08/26 | 194,000 | 194,800 | 193,800 | 193,800 | 860 |
| 2013/08/23 | 193,400 | 194,800 | 193,300 | 194,000 | 1,025 |
| 2013/08/22 | 195,200 | 195,200 | 192,300 | 193,400 | 1,558 |
| 2013/08/21 | 199,000 | 199,000 | 195,500 | 195,600 | 1,465 |
| 2013/08/20 | 199,200 | 200,100 | 198,500 | 198,900 | 1,915 |
| 2013/08/19 | 199,900 | 200,900 | 199,000 | 199,000 | 1,419 |
| 2013/08/16 | 201,600 | 202,400 | 199,200 | 199,900 | 2,618 |
| 2013/08/15 | 202,200 | 203,100 | 202,200 | 202,500 | 3,079 |
| 2013/08/14 | 201,600 | 205,500 | 201,600 | 204,000 | 3,254 |
| 2013/08/13 | 203,500 | 203,600 | 199,800 | 201,300 | 3,643 |
| 2013/08/12 | 205,200 | 205,400 | 203,600 | 204,200 | 1,090 |
| 2013/08/09 | 206,200 | 206,300 | 204,500 | 206,200 | 1,598 |
| 2013/08/08 | 205,100 | 207,800 | 203,100 | 204,000 | 5,242 |
| 2013/08/07 | 207,300 | 209,000 | 203,500 | 206,600 | 8,111 |
| 2013/08/06 | 218,700 | 219,200 | 211,100 | 211,200 | 10,392 |
| 2013/08/05 | 217,800 | 219,300 | 217,000 | 217,900 | 4,391 |
| 2013/08/02 | 218,000 | 219,300 | 217,800 | 218,200 | 5,905 |
| 2013/08/01 | 218,700 | 222,800 | 218,700 | 221,900 | 2,570 |
| 2013/07/31 | 220,000 | 220,500 | 218,000 | 218,900 | 3,205 |
| 2013/07/30 | 223,600 | 224,000 | 219,000 | 222,900 | 1,970 |
| 2013/07/29 | 221,600 | 225,000 | 219,000 | 224,000 | 1,904 |
| 2013/07/26 | 228,000 | 230,400 | 227,800 | 230,400 | 1,407 |
| 2013/07/25 | 229,400 | 230,000 | 227,200 | 229,000 | 1,251 |
| 2013/07/24 | 230,400 | 230,400 | 229,500 | 229,600 | 516 |
| 2013/07/23 | 229,900 | 230,800 | 228,000 | 230,400 | 1,055 |
| 2013/07/22 | 226,900 | 229,500 | 225,400 | 229,500 | 1,234 |
| 2013/07/19 | 222,100 | 225,500 | 221,900 | 225,400 | 2,186 |
| 2013/07/18 | 218,000 | 222,000 | 216,900 | 221,900 | 2,184 |
| 2013/07/17 | 217,900 | 217,900 | 216,800 | 217,700 | 791 |
| 2013/07/16 | 217,900 | 218,000 | 216,700 | 217,200 | 808 |
| 2013/07/12 | 215,200 | 216,600 | 214,800 | 216,500 | 602 |
| 2013/07/11 | 215,000 | 215,000 | 213,900 | 215,000 | 498 |
| 2013/07/10 | 215,100 | 216,300 | 214,600 | 215,800 | 277 |
| 2013/07/09 | 214,900 | 216,000 | 214,600 | 215,100 | 172 |
| 2013/07/08 | 214,500 | 216,500 | 214,200 | 214,900 | 356 |
| 2013/07/05 | 214,400 | 216,000 | 214,000 | 215,000 | 333 |
| 2013/07/04 | 215,900 | 217,000 | 214,000 | 214,300 | 464 |
| 2013/07/03 | 218,500 | 218,500 | 215,600 | 216,300 | 363 |
| 2013/07/02 | 217,000 | 218,500 | 217,000 | 217,900 | 701 |
| 2013/07/01 | 217,000 | 218,100 | 215,400 | 217,900 | 588 |
| 2013/06/28 | 206,800 | 221,800 | 206,500 | 220,000 | 1,474 |
| 2013/06/27 | 200,800 | 206,800 | 200,700 | 205,500 | 773 |
| 2013/06/26 | 198,100 | 200,700 | 197,600 | 200,700 | 486 |
| 2013/06/25 | 196,000 | 197,600 | 195,600 | 197,600 | 299 |
| 2013/06/24 | 195,200 | 196,600 | 193,800 | 196,000 | 138 |
| 2013/06/21 | 195,000 | 196,100 | 193,800 | 194,100 | 517 |
| 2013/06/20 | 198,000 | 198,000 | 195,100 | 195,600 | 414 |
| 2013/06/19 | 199,000 | 199,000 | 198,000 | 198,000 | 81 |
| 2013/06/18 | 200,600 | 200,600 | 198,500 | 199,000 | 174 |
| 2013/06/17 | 201,300 | 201,300 | 199,400 | 199,700 | 251 |
| 2013/06/14 | 191,000 | 201,400 | 191,000 | 201,400 | 479 |
| 2013/06/13 | 194,100 | 195,400 | 190,300 | 193,300 | 480 |
| 2013/06/12 | 195,700 | 196,400 | 194,300 | 194,900 | 364 |
| 2013/06/11 | 196,200 | 197,200 | 195,400 | 195,700 | 187 |
| 2013/06/10 | 197,700 | 198,400 | 195,700 | 195,800 | 317 |
| 2013/06/07 | 195,400 | 198,000 | 192,900 | 196,200 | 743 |
| 2013/06/06 | 201,000 | 201,900 | 198,000 | 198,000 | 753 |
| 2013/06/05 | 203,800 | 204,300 | 201,700 | 202,100 | 675 |
| 2013/06/04 | 202,900 | 203,400 | 201,300 | 203,000 | 489 |
| 2013/06/03 | 204,500 | 204,500 | 202,400 | 203,000 | 460 |
| 2013/05/31 | 202,000 | 206,100 | 201,800 | 206,100 | 604 |
| 2013/05/30 | 202,700 | 202,900 | 201,700 | 202,000 | 440 |
| 2013/05/29 | 203,100 | 204,000 | 202,200 | 203,300 | 238 |
| 2013/05/28 | 203,400 | 204,500 | 201,700 | 204,300 | 337 |
| 2013/05/27 | 199,800 | 203,900 | 199,800 | 203,400 | 339 |
| 2013/05/24 | 202,600 | 204,900 | 199,200 | 200,800 | 667 |
| 2013/05/23 | 207,000 | 207,400 | 201,000 | 202,500 | 557 |
| 2013/05/22 | 211,900 | 211,900 | 208,700 | 209,900 | 556 |
| 2013/05/21 | 216,400 | 217,200 | 212,000 | 213,400 | 413 |
| 2013/05/20 | 210,500 | 217,500 | 210,500 | 216,300 | 915 |
| 2013/05/17 | 202,000 | 208,200 | 202,000 | 208,200 | 782 |
| 2013/05/16 | 197,500 | 202,900 | 196,900 | 199,900 | 789 |
| 2013/05/15 | 202,900 | 202,900 | 196,700 | 198,600 | 970 |
| 2013/05/14 | 201,000 | 202,500 | 195,600 | 202,500 | 1,404 |
| 2013/05/13 | 203,100 | 204,100 | 201,000 | 201,500 | 1,182 |
| 2013/05/10 | 212,000 | 212,500 | 205,800 | 206,700 | 1,300 |
| 2013/05/09 | 216,200 | 216,300 | 213,000 | 213,700 | 739 |
| 2013/05/08 | 218,100 | 218,200 | 216,100 | 217,300 | 431 |
| 2013/05/07 | 218,000 | 219,800 | 218,000 | 218,200 | 291 |
| 2013/05/02 | 217,000 | 217,800 | 216,400 | 217,500 | 273 |
| 2013/05/01 | 218,500 | 218,500 | 216,400 | 218,000 | 290 |
| 2013/04/30 | 215,600 | 219,000 | 215,100 | 219,000 | 588 |
| 2013/04/26 | 218,100 | 218,300 | 215,600 | 216,300 | 348 |
| 2013/04/25 | 219,700 | 219,800 | 218,100 | 218,200 | 537 |
| 2013/04/24 | 221,000 | 221,000 | 220,000 | 220,300 | 548 |
| 2013/04/23 | 219,600 | 220,900 | 219,600 | 220,500 | 746 |
| 2013/04/22 | 219,700 | 220,800 | 219,000 | 219,600 | 876 |
| 2013/04/19 | 214,800 | 218,200 | 214,000 | 218,200 | 421 |
| 2013/04/18 | 214,000 | 216,000 | 212,500 | 215,200 | 442 |
| 2013/04/17 | 215,700 | 216,500 | 214,100 | 214,100 | 512 |
| 2013/04/16 | 216,000 | 217,100 | 214,600 | 214,600 | 609 |
| 2013/04/15 | 219,500 | 219,700 | 215,900 | 219,600 | 520 |
| 2013/04/12 | 216,200 | 221,900 | 216,100 | 219,700 | 603 |
| 2013/04/11 | 225,000 | 225,100 | 219,000 | 221,200 | 623 |
| 2013/04/10 | 224,700 | 227,200 | 224,000 | 224,300 | 458 |
| 2013/04/09 | 229,800 | 229,800 | 225,000 | 225,000 | 708 |
| 2013/04/08 | 230,800 | 231,000 | 228,000 | 230,000 | 810 |
| 2013/04/05 | 234,000 | 235,000 | 225,500 | 230,300 | 2,592 |
| 2013/04/04 | 210,800 | 221,100 | 210,000 | 217,700 | 1,553 |
| 2013/04/03 | 219,200 | 221,600 | 212,100 | 215,000 | 736 |
| 2013/04/02 | 210,000 | 220,400 | 201,000 | 219,000 | 1,555 |
| 2013/04/01 | 227,500 | 227,500 | 220,000 | 220,000 | 1,478 |
| 2013/03/29 | 228,400 | 228,900 | 217,000 | 227,500 | 1,847 |
| 2013/03/28 | 241,700 | 243,600 | 228,300 | 229,800 | 2,045 |
| 2013/03/27 | 225,000 | 234,500 | 224,900 | 234,500 | 1,128 |
| 2013/03/26 | 224,200 | 225,000 | 222,000 | 223,900 | 1,132 |
| 2013/03/25 | 215,000 | 224,400 | 213,300 | 224,200 | 1,442 |
| 2013/03/22 | 205,000 | 211,300 | 204,900 | 210,900 | 1,255 |
| 2013/03/21 | 204,300 | 204,900 | 203,900 | 204,200 | 950 |
| 2013/03/19 | 203,200 | 203,800 | 202,800 | 203,500 | 1,224 |
| 2013/03/18 | 204,800 | 204,900 | 202,500 | 202,900 | 1,594 |
| 2013/03/15 | 198,500 | 203,300 | 198,500 | 203,000 | 1,529 |
| 2013/03/14 | 195,800 | 198,300 | 195,500 | 198,300 | 1,812 |
| 2013/03/13 | 194,800 | 196,000 | 194,800 | 195,900 | 1,141 |
| 2013/03/12 | 194,800 | 195,600 | 194,500 | 194,700 | 1,025 |
| 2013/03/11 | 193,700 | 194,800 | 193,700 | 194,700 | 767 |
| 2013/03/08 | 194,300 | 194,700 | 193,000 | 193,700 | 875 |
| 2013/03/07 | 195,500 | 195,600 | 194,000 | 194,300 | 574 |
| 2013/03/06 | 194,900 | 195,600 | 194,100 | 194,900 | 872 |
| 2013/03/05 | 195,800 | 196,300 | 194,200 | 194,200 | 1,065 |
| 2013/03/04 | 192,500 | 196,500 | 192,500 | 195,700 | 2,133 |
| 2013/03/01 | 191,900 | 193,600 | 191,300 | 192,800 | 1,919 |
| 2013/02/28 | 191,800 | 192,000 | 190,800 | 190,800 | 1,263 |
| 2013/02/27 | 190,500 | 191,800 | 190,500 | 191,700 | 1,020 |
| 2013/02/26 | 189,700 | 190,400 | 189,200 | 190,400 | 497 |
| 2013/02/25 | 189,200 | 190,300 | 189,200 | 190,000 | 421 |
| 2013/02/22 | 189,000 | 189,500 | 188,000 | 189,100 | 423 |
| 2013/02/21 | 189,300 | 189,500 | 188,900 | 189,400 | 264 |
| 2013/02/20 | 188,400 | 189,400 | 188,400 | 188,800 | 287 |
| 2013/02/19 | 188,400 | 188,500 | 187,600 | 188,500 | 174 |
| 2013/02/18 | 188,000 | 188,500 | 185,600 | 188,500 | 458 |
| 2013/02/15 | 187,200 | 188,000 | 184,700 | 185,500 | 611 |
| 2013/02/14 | 189,500 | 189,500 | 187,200 | 189,000 | 313 |
| 2013/02/13 | 190,900 | 191,000 | 188,000 | 189,100 | 489 |
| 2013/02/12 | 191,000 | 191,400 | 190,800 | 191,000 | 244 |
| 2013/02/08 | 191,000 | 191,900 | 190,700 | 190,800 | 546 |
| 2013/02/07 | 192,500 | 192,600 | 191,500 | 192,000 | 554 |
| 2013/02/06 | 191,900 | 192,700 | 191,200 | 192,500 | 1,286 |
| 2013/02/05 | 192,300 | 192,300 | 190,900 | 191,600 | 640 |
| 2013/02/04 | 193,700 | 194,000 | 192,400 | 192,500 | 1,263 |
| 2013/02/01 | 192,500 | 195,600 | 191,900 | 193,400 | 2,428 |
| 2013/01/31 | 190,000 | 192,500 | 189,300 | 191,700 | 2,266 |
| 2013/01/30 | 187,000 | 190,800 | 186,900 | 189,500 | 1,723 |
| 2013/01/29 | 185,000 | 191,100 | 184,600 | 189,000 | 3,204 |
| 2013/01/28 | 192,100 | 192,700 | 191,500 | 192,700 | 1,983 |
| 2013/01/25 | 192,000 | 192,100 | 191,500 | 192,000 | 799 |
| 2013/01/24 | 191,100 | 192,000 | 191,100 | 192,000 | 348 |
| 2013/01/23 | 191,900 | 192,000 | 190,800 | 191,100 | 1,022 |
| 2013/01/22 | 191,900 | 192,000 | 191,600 | 192,000 | 530 |
| 2013/01/21 | 192,100 | 192,200 | 191,700 | 192,100 | 761 |
| 2013/01/18 | 191,700 | 192,200 | 191,400 | 192,100 | 981 |
| 2013/01/17 | 191,600 | 191,700 | 191,000 | 191,400 | 388 |
| 2013/01/16 | 192,000 | 192,000 | 190,700 | 191,700 | 777 |
| 2013/01/15 | 192,000 | 192,000 | 191,600 | 191,700 | 626 |
| 2013/01/11 | 191,900 | 192,000 | 191,200 | 191,700 | 745 |
| 2013/01/10 | 191,900 | 192,000 | 191,100 | 191,500 | 602 |
| 2013/01/09 | 191,000 | 191,700 | 190,300 | 191,600 | 625 |
| 2013/01/08 | 192,000 | 192,400 | 191,000 | 191,400 | 1,109 |
| 2013/01/07 | 191,900 | 192,800 | 191,500 | 192,400 | 1,404 |
| 2013/01/04 | 188,400 | 192,400 | 188,400 | 191,700 | 841 |