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 |
|---|---|---|---|---|---|
| 2014/12/30 | 359,000 | 363,500 | 358,000 | 360,500 | 1,452 |
| 2014/12/29 | 356,000 | 361,500 | 354,500 | 356,000 | 1,194 |
| 2014/12/26 | 350,500 | 358,500 | 350,500 | 357,000 | 1,438 |
| 2014/12/25 | 349,500 | 350,000 | 347,000 | 349,000 | 967 |
| 2014/12/24 | 352,500 | 355,000 | 347,500 | 350,000 | 1,540 |
| 2014/12/22 | 346,500 | 352,000 | 343,500 | 351,000 | 1,273 |
| 2014/12/19 | 341,000 | 348,000 | 339,000 | 345,500 | 2,125 |
| 2014/12/18 | 336,500 | 340,500 | 335,000 | 340,500 | 1,627 |
| 2014/12/17 | 341,000 | 341,000 | 335,000 | 338,000 | 1,575 |
| 2014/12/16 | 340,500 | 342,000 | 337,000 | 342,000 | 893 |
| 2014/12/15 | 344,000 | 344,500 | 341,500 | 343,000 | 1,446 |
| 2014/12/12 | 339,000 | 345,000 | 338,000 | 345,000 | 2,012 |
| 2014/12/11 | 333,000 | 339,500 | 329,000 | 339,500 | 1,760 |
| 2014/12/10 | 332,000 | 336,000 | 332,000 | 336,000 | 1,081 |
| 2014/12/09 | 332,000 | 337,000 | 331,000 | 336,500 | 943 |
| 2014/12/08 | 331,500 | 334,500 | 330,000 | 333,500 | 735 |
| 2014/12/05 | 328,500 | 334,000 | 326,000 | 331,500 | 979 |
| 2014/12/04 | 336,000 | 336,000 | 321,500 | 329,000 | 1,173 |
| 2014/12/03 | 336,500 | 338,000 | 333,500 | 335,500 | 1,131 |
| 2014/12/02 | 333,000 | 337,000 | 330,000 | 336,500 | 1,363 |
| 2014/12/01 | 324,500 | 333,000 | 324,000 | 331,000 | 1,585 |
| 2014/11/28 | 321,000 | 326,000 | 319,000 | 324,500 | 2,259 |
| 2014/11/27 | 321,500 | 324,500 | 315,000 | 319,000 | 1,714 |
| 2014/11/26 | 320,500 | 323,000 | 319,000 | 321,500 | 751 |
| 2014/11/25 | 312,000 | 323,000 | 312,000 | 322,000 | 1,358 |
| 2014/11/21 | 301,500 | 311,000 | 301,000 | 311,000 | 1,961 |
| 2014/11/20 | 297,100 | 303,000 | 297,000 | 300,500 | 1,233 |
| 2014/11/19 | 296,600 | 297,300 | 296,000 | 296,500 | 1,163 |
| 2014/11/18 | 293,600 | 297,300 | 293,600 | 296,600 | 697 |
| 2014/11/17 | 292,800 | 295,900 | 289,100 | 293,600 | 934 |
| 2014/11/14 | 289,400 | 293,700 | 289,100 | 293,600 | 1,261 |
| 2014/11/13 | 289,400 | 290,900 | 288,000 | 289,200 | 1,036 |
| 2014/11/12 | 289,400 | 291,000 | 288,800 | 289,600 | 625 |
| 2014/11/11 | 286,200 | 290,700 | 286,200 | 290,500 | 720 |
| 2014/11/10 | 284,300 | 289,600 | 283,500 | 286,200 | 830 |
| 2014/11/07 | 281,600 | 284,500 | 281,300 | 284,300 | 781 |
| 2014/11/06 | 287,400 | 288,300 | 280,700 | 281,100 | 1,035 |
| 2014/11/05 | 289,700 | 292,000 | 287,000 | 287,200 | 1,347 |
| 2014/11/04 | 298,200 | 305,000 | 289,100 | 291,300 | 2,357 |
| 2014/10/31 | 286,600 | 294,100 | 286,200 | 293,300 | 1,722 |
| 2014/10/30 | 284,000 | 287,500 | 283,400 | 287,500 | 811 |
| 2014/10/29 | 282,300 | 284,700 | 281,000 | 283,200 | 669 |
| 2014/10/28 | 280,400 | 282,500 | 278,500 | 281,300 | 464 |
| 2014/10/27 | 281,400 | 282,100 | 280,100 | 281,400 | 566 |
| 2014/10/24 | 280,000 | 282,000 | 278,200 | 281,400 | 1,064 |
| 2014/10/23 | 278,000 | 279,600 | 276,100 | 278,900 | 722 |
| 2014/10/22 | 278,000 | 278,500 | 274,200 | 278,300 | 911 |
| 2014/10/21 | 275,300 | 276,900 | 273,100 | 273,100 | 446 |
| 2014/10/20 | 275,000 | 277,400 | 273,000 | 276,000 | 585 |
| 2014/10/17 | 278,500 | 278,500 | 266,100 | 271,000 | 682 |
| 2014/10/16 | 273,400 | 279,800 | 273,400 | 278,500 | 1,037 |
| 2014/10/15 | 274,100 | 279,200 | 273,700 | 278,100 | 1,441 |
| 2014/10/14 | 274,300 | 275,200 | 271,200 | 274,100 | 934 |
| 2014/10/10 | 269,000 | 275,000 | 268,200 | 274,900 | 1,197 |
| 2014/10/09 | 274,000 | 275,400 | 272,100 | 272,200 | 682 |
| 2014/10/08 | 275,000 | 275,000 | 272,100 | 274,000 | 719 |
| 2014/10/07 | 276,500 | 278,000 | 273,600 | 275,900 | 1,200 |
| 2014/10/06 | 277,000 | 277,900 | 275,500 | 277,500 | 825 |
| 2014/10/03 | 274,900 | 276,800 | 272,100 | 276,100 | 682 |
| 2014/10/02 | 279,500 | 279,900 | 273,500 | 273,600 | 1,530 |
| 2014/10/01 | 281,900 | 282,500 | 280,500 | 280,600 | 1,122 |
| 2014/09/30 | 281,900 | 282,000 | 279,100 | 280,400 | 1,388 |
| 2014/09/29 | 278,200 | 282,400 | 277,300 | 281,900 | 1,424 |
| 2014/09/26 | 278,600 | 280,900 | 277,500 | 277,800 | 1,479 |
| 2014/09/25 | 282,000 | 282,900 | 279,000 | 280,300 | 1,193 |
| 2014/09/24 | 279,900 | 283,800 | 279,900 | 282,000 | 1,390 |
| 2014/09/22 | 282,400 | 285,000 | 282,400 | 283,600 | 1,565 |
| 2014/09/19 | 280,600 | 287,500 | 280,500 | 280,600 | 2,782 |
| 2014/09/18 | 279,000 | 280,900 | 278,900 | 280,600 | 863 |
| 2014/09/17 | 276,500 | 278,500 | 276,200 | 278,500 | 968 |
| 2014/09/16 | 273,100 | 276,500 | 273,000 | 276,400 | 1,262 |
| 2014/09/12 | 275,800 | 275,800 | 272,300 | 275,000 | 654 |
| 2014/09/11 | 271,500 | 275,800 | 270,000 | 272,100 | 1,396 |
| 2014/09/10 | 265,000 | 271,500 | 265,000 | 271,500 | 1,095 |
| 2014/09/09 | 268,500 | 269,500 | 268,100 | 268,700 | 479 |
| 2014/09/08 | 269,000 | 269,700 | 268,000 | 268,300 | 415 |
| 2014/09/05 | 269,300 | 269,900 | 267,200 | 269,900 | 657 |
| 2014/09/04 | 270,000 | 270,800 | 268,800 | 269,300 | 968 |
| 2014/09/03 | 266,200 | 270,700 | 265,200 | 269,400 | 1,007 |
| 2014/09/02 | 267,000 | 268,500 | 265,600 | 266,400 | 1,348 |
| 2014/09/01 | 266,900 | 268,900 | 266,900 | 268,000 | 647 |
| 2014/08/29 | 267,500 | 270,900 | 263,100 | 269,600 | 1,344 |
| 2014/08/28 | 265,500 | 269,800 | 264,500 | 267,700 | 921 |
| 2014/08/27 | 263,000 | 265,900 | 260,000 | 265,900 | 1,369 |
| 2014/08/26 | 261,000 | 263,000 | 260,800 | 263,000 | 879 |
| 2014/08/25 | 261,300 | 263,900 | 261,000 | 262,400 | 872 |
| 2014/08/22 | 261,400 | 263,500 | 261,200 | 262,900 | 1,246 |
| 2014/08/21 | 257,600 | 261,400 | 257,600 | 261,400 | 1,370 |
| 2014/08/20 | 254,600 | 258,900 | 254,600 | 258,900 | 1,321 |
| 2014/08/19 | 256,500 | 257,600 | 254,600 | 254,600 | 1,678 |
| 2014/08/18 | 252,900 | 256,500 | 252,900 | 256,000 | 1,398 |
| 2014/08/15 | 252,300 | 253,500 | 251,500 | 252,800 | 806 |
| 2014/08/14 | 248,900 | 252,400 | 248,800 | 252,400 | 2,298 |
| 2014/08/13 | 249,000 | 249,200 | 246,900 | 247,700 | 1,489 |
| 2014/08/12 | 247,600 | 249,000 | 246,400 | 249,000 | 1,779 |
| 2014/08/11 | 247,000 | 247,700 | 245,400 | 247,400 | 1,664 |
| 2014/08/08 | 243,000 | 245,500 | 243,000 | 245,200 | 2,861 |
| 2014/08/07 | 244,500 | 245,500 | 243,000 | 243,100 | 6,084 |
| 2014/08/06 | 245,800 | 250,000 | 245,300 | 248,000 | 4,059 |
| 2014/08/05 | 242,000 | 247,800 | 242,000 | 247,800 | 3,092 |
| 2014/08/04 | 239,700 | 243,300 | 239,400 | 242,100 | 2,455 |
| 2014/08/01 | 240,200 | 240,700 | 239,500 | 240,000 | 1,454 |
| 2014/07/31 | 240,100 | 241,400 | 239,100 | 240,000 | 4,103 |
| 2014/07/30 | 239,000 | 241,900 | 238,500 | 241,700 | 2,603 |
| 2014/07/29 | 234,900 | 239,800 | 234,900 | 238,700 | 3,237 |
| 2014/07/28 | 243,900 | 245,600 | 243,800 | 245,600 | 1,861 |
| 2014/07/25 | 242,800 | 244,000 | 242,500 | 243,400 | 1,697 |
| 2014/07/24 | 242,100 | 242,800 | 241,900 | 242,700 | 914 |
| 2014/07/23 | 241,500 | 242,300 | 241,500 | 241,800 | 1,035 |
| 2014/07/22 | 241,500 | 242,300 | 240,800 | 241,300 | 1,732 |
| 2014/07/18 | 240,000 | 241,800 | 239,000 | 241,300 | 1,191 |
| 2014/07/17 | 241,800 | 242,000 | 241,100 | 241,300 | 675 |
| 2014/07/16 | 241,400 | 241,500 | 240,600 | 241,400 | 988 |
| 2014/07/15 | 240,800 | 241,500 | 240,500 | 241,400 | 1,454 |
| 2014/07/14 | 240,100 | 240,800 | 239,700 | 240,800 | 902 |
| 2014/07/11 | 239,700 | 239,800 | 238,800 | 239,700 | 1,025 |
| 2014/07/10 | 239,400 | 240,900 | 239,100 | 239,300 | 972 |
| 2014/07/09 | 239,000 | 240,000 | 238,900 | 240,000 | 773 |
| 2014/07/08 | 239,900 | 240,400 | 239,200 | 239,200 | 637 |
| 2014/07/07 | 240,000 | 241,000 | 239,100 | 240,600 | 944 |
| 2014/07/04 | 238,900 | 239,800 | 238,300 | 239,800 | 681 |
| 2014/07/03 | 238,900 | 239,000 | 237,600 | 238,700 | 804 |
| 2014/07/02 | 238,700 | 240,000 | 238,000 | 238,000 | 968 |
| 2014/07/01 | 236,000 | 240,600 | 235,500 | 238,900 | 1,977 |
| 2014/06/30 | 234,300 | 236,000 | 234,200 | 235,200 | 644 |
| 2014/06/27 | 232,600 | 234,800 | 232,100 | 234,300 | 1,136 |
| 2014/06/26 | 229,800 | 232,200 | 229,800 | 231,700 | 932 |
| 2014/06/25 | 229,700 | 229,700 | 228,700 | 229,500 | 493 |
| 2014/06/24 | 228,800 | 229,800 | 228,800 | 228,800 | 448 |
| 2014/06/23 | 230,400 | 231,500 | 228,500 | 228,500 | 1,076 |
| 2014/06/20 | 227,500 | 230,000 | 227,500 | 230,000 | 896 |
| 2014/06/19 | 227,400 | 228,400 | 227,200 | 227,500 | 734 |
| 2014/06/18 | 226,500 | 228,000 | 225,900 | 227,000 | 598 |
| 2014/06/17 | 225,800 | 226,500 | 225,700 | 226,500 | 396 |
| 2014/06/16 | 224,600 | 226,000 | 224,200 | 225,700 | 709 |
| 2014/06/13 | 223,800 | 224,500 | 223,500 | 223,900 | 468 |
| 2014/06/12 | 224,000 | 224,500 | 223,400 | 223,600 | 602 |
| 2014/06/11 | 224,300 | 224,300 | 223,200 | 223,900 | 594 |
| 2014/06/10 | 223,900 | 224,200 | 223,500 | 223,900 | 664 |
| 2014/06/09 | 223,600 | 224,000 | 223,600 | 223,700 | 458 |
| 2014/06/06 | 224,500 | 224,600 | 222,500 | 223,300 | 577 |
| 2014/06/05 | 224,100 | 224,800 | 222,300 | 224,800 | 1,268 |
| 2014/06/04 | 225,000 | 225,100 | 223,800 | 224,100 | 664 |
| 2014/06/03 | 224,700 | 225,200 | 224,400 | 224,800 | 681 |
| 2014/06/02 | 224,600 | 225,000 | 224,200 | 224,200 | 830 |
| 2014/05/30 | 224,000 | 224,800 | 224,000 | 224,500 | 733 |
| 2014/05/29 | 224,700 | 224,700 | 224,000 | 224,000 | 384 |
| 2014/05/28 | 223,700 | 225,100 | 223,700 | 224,200 | 958 |
| 2014/05/27 | 223,700 | 224,700 | 223,300 | 223,600 | 571 |
| 2014/05/26 | 223,700 | 224,200 | 223,200 | 223,300 | 278 |
| 2014/05/23 | 223,500 | 224,200 | 223,100 | 223,700 | 527 |
| 2014/05/22 | 223,500 | 224,600 | 223,100 | 224,100 | 585 |
| 2014/05/21 | 221,700 | 224,500 | 221,700 | 224,500 | 689 |
| 2014/05/20 | 221,600 | 222,300 | 221,500 | 221,800 | 603 |
| 2014/05/19 | 222,000 | 223,500 | 221,800 | 222,200 | 651 |
| 2014/05/16 | 222,500 | 222,800 | 221,400 | 222,200 | 535 |
| 2014/05/15 | 222,900 | 223,400 | 222,100 | 223,000 | 426 |
| 2014/05/14 | 223,100 | 223,500 | 222,800 | 222,900 | 523 |
| 2014/05/13 | 223,300 | 223,900 | 222,900 | 222,900 | 466 |
| 2014/05/12 | 223,700 | 223,800 | 223,000 | 223,300 | 464 |
| 2014/05/09 | 223,700 | 224,400 | 222,900 | 223,700 | 490 |
| 2014/05/08 | 224,500 | 224,500 | 223,900 | 223,900 | 557 |
| 2014/05/07 | 224,700 | 224,800 | 224,400 | 224,700 | 387 |
| 2014/05/02 | 224,800 | 224,900 | 224,400 | 224,900 | 518 |
| 2014/05/01 | 224,600 | 224,900 | 224,000 | 224,800 | 402 |
| 2014/04/30 | 224,500 | 225,000 | 224,100 | 224,400 | 805 |
| 2014/04/28 | 224,000 | 224,500 | 223,900 | 224,500 | 330 |
| 2014/04/25 | 223,900 | 224,500 | 223,800 | 224,400 | 836 |
| 2014/04/24 | 224,500 | 224,500 | 224,000 | 224,500 | 443 |
| 2014/04/23 | 224,500 | 224,500 | 223,600 | 224,500 | 601 |
| 2014/04/22 | 223,900 | 224,500 | 223,100 | 224,500 | 740 |
| 2014/04/21 | 223,200 | 223,900 | 222,400 | 223,900 | 389 |
| 2014/04/18 | 222,400 | 223,900 | 222,400 | 223,100 | 739 |
| 2014/04/17 | 222,200 | 223,300 | 221,900 | 221,900 | 383 |
| 2014/04/16 | 221,300 | 223,500 | 221,200 | 222,100 | 588 |
| 2014/04/15 | 222,500 | 223,700 | 220,700 | 222,100 | 782 |
| 2014/04/14 | 221,000 | 222,400 | 219,600 | 220,700 | 897 |
| 2014/04/11 | 221,000 | 222,700 | 220,300 | 220,300 | 719 |
| 2014/04/10 | 223,300 | 223,700 | 222,800 | 222,800 | 995 |
| 2014/04/09 | 222,800 | 223,300 | 222,100 | 223,300 | 1,293 |
| 2014/04/08 | 223,100 | 223,500 | 221,800 | 222,800 | 778 |
| 2014/04/07 | 223,100 | 224,300 | 223,000 | 223,800 | 729 |
| 2014/04/04 | 224,000 | 224,300 | 222,500 | 222,500 | 714 |
| 2014/04/03 | 224,700 | 224,900 | 223,900 | 224,600 | 939 |
| 2014/04/02 | 222,400 | 224,900 | 222,400 | 224,900 | 1,578 |
| 2014/04/01 | 221,700 | 223,200 | 220,600 | 223,200 | 1,062 |
| 2014/03/31 | 221,400 | 222,400 | 221,400 | 222,300 | 1,213 |
| 2014/03/28 | 221,100 | 222,300 | 220,700 | 221,200 | 1,162 |
| 2014/03/27 | 220,500 | 221,900 | 220,200 | 221,900 | 1,745 |
| 2014/03/26 | 221,800 | 221,900 | 220,100 | 220,500 | 705 |
| 2014/03/25 | 219,500 | 221,700 | 218,200 | 220,600 | 1,084 |
| 2014/03/24 | 219,400 | 220,800 | 218,600 | 220,200 | 1,427 |
| 2014/03/20 | 219,700 | 219,800 | 217,100 | 218,800 | 788 |
| 2014/03/19 | 219,700 | 219,900 | 218,700 | 219,000 | 648 |
| 2014/03/18 | 217,800 | 219,900 | 217,800 | 219,700 | 965 |
| 2014/03/17 | 217,000 | 219,500 | 216,700 | 219,100 | 824 |
| 2014/03/14 | 218,800 | 220,000 | 217,700 | 217,700 | 692 |
| 2014/03/13 | 219,200 | 220,800 | 219,100 | 220,400 | 517 |
| 2014/03/12 | 219,500 | 220,100 | 218,500 | 219,100 | 1,000 |
| 2014/03/11 | 219,300 | 220,000 | 219,100 | 219,200 | 521 |
| 2014/03/10 | 220,000 | 220,700 | 218,000 | 220,700 | 746 |
| 2014/03/07 | 219,900 | 220,900 | 219,500 | 220,900 | 668 |
| 2014/03/06 | 219,500 | 220,800 | 219,400 | 219,900 | 519 |
| 2014/03/05 | 220,500 | 221,400 | 219,700 | 219,800 | 808 |
| 2014/03/04 | 220,000 | 221,900 | 220,000 | 221,000 | 753 |
| 2014/03/03 | 220,500 | 222,900 | 219,000 | 222,900 | 1,050 |
| 2014/02/28 | 223,100 | 224,000 | 222,900 | 224,000 | 3,169 |
| 2014/02/27 | 218,700 | 223,700 | 218,700 | 223,700 | 4,619 |
| 2014/02/26 | 216,300 | 217,400 | 215,500 | 217,400 | 649 |
| 2014/02/25 | 215,900 | 217,000 | 215,700 | 216,300 | 728 |
| 2014/02/24 | 216,700 | 217,000 | 215,900 | 216,900 | 397 |
| 2014/02/21 | 216,600 | 216,800 | 215,500 | 216,500 | 354 |
| 2014/02/20 | 216,400 | 216,800 | 214,800 | 216,200 | 600 |
| 2014/02/19 | 213,700 | 216,200 | 213,700 | 216,200 | 1,177 |
| 2014/02/18 | 213,500 | 214,300 | 212,900 | 214,100 | 483 |
| 2014/02/17 | 211,700 | 213,300 | 211,000 | 212,300 | 490 |
| 2014/02/14 | 211,300 | 213,500 | 211,300 | 212,000 | 671 |
| 2014/02/13 | 213,000 | 213,400 | 211,100 | 212,100 | 629 |
| 2014/02/12 | 212,900 | 215,000 | 212,400 | 212,600 | 824 |
| 2014/02/10 | 212,900 | 213,200 | 211,100 | 211,800 | 696 |
| 2014/02/07 | 212,000 | 213,500 | 210,700 | 212,900 | 847 |
| 2014/02/06 | 210,900 | 211,900 | 210,100 | 211,900 | 692 |
| 2014/02/05 | 206,900 | 211,000 | 206,100 | 209,600 | 1,614 |
| 2014/02/04 | 206,500 | 207,000 | 203,100 | 204,400 | 2,573 |
| 2014/02/03 | 215,200 | 215,300 | 211,100 | 211,100 | 1,687 |
| 2014/01/31 | 216,300 | 217,300 | 215,200 | 215,200 | 1,364 |
| 2014/01/30 | 216,600 | 216,800 | 215,800 | 216,000 | 1,049 |
| 2014/01/29 | 214,500 | 218,000 | 214,500 | 218,000 | 3,450 |
| 2014/01/28 | 222,100 | 222,200 | 219,600 | 221,100 | 3,088 |
| 2014/01/27 | 221,800 | 222,000 | 220,000 | 221,600 | 2,329 |
| 2014/01/24 | 223,700 | 224,000 | 221,800 | 223,000 | 1,869 |
| 2014/01/23 | 225,400 | 225,400 | 223,900 | 224,200 | 1,707 |
| 2014/01/22 | 225,500 | 226,100 | 225,000 | 225,100 | 1,763 |
| 2014/01/21 | 225,700 | 225,900 | 225,400 | 225,400 | 938 |
| 2014/01/20 | 225,800 | 226,100 | 225,600 | 225,700 | 1,487 |
| 2014/01/17 | 225,200 | 225,800 | 225,100 | 225,800 | 1,751 |
| 2014/01/16 | 225,300 | 225,800 | 225,000 | 225,200 | 1,326 |
| 2014/01/15 | 225,100 | 225,700 | 225,000 | 225,200 | 1,387 |
| 2014/01/14 | 225,600 | 225,900 | 224,500 | 225,400 | 1,546 |
| 2014/01/10 | 224,900 | 225,900 | 224,200 | 225,000 | 1,949 |
| 2014/01/09 | 225,000 | 225,200 | 223,100 | 224,000 | 1,431 |
| 2014/01/08 | 227,000 | 227,200 | 224,700 | 225,000 | 1,539 |
| 2014/01/07 | 227,600 | 228,000 | 226,000 | 227,000 | 1,573 |
| 2014/01/06 | 228,000 | 229,000 | 227,000 | 228,200 | 2,318 |