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 |
|---|---|---|---|---|---|
| 2015/12/30 | 298,100 | 298,800 | 297,300 | 298,000 | 1,396 |
| 2015/12/29 | 295,700 | 298,300 | 295,500 | 298,100 | 1,171 |
| 2015/12/28 | 296,300 | 298,800 | 295,200 | 296,400 | 770 |
| 2015/12/25 | 296,500 | 297,000 | 296,000 | 296,800 | 602 |
| 2015/12/24 | 299,000 | 299,100 | 296,200 | 298,000 | 1,330 |
| 2015/12/22 | 297,200 | 302,500 | 296,000 | 299,500 | 1,490 |
| 2015/12/21 | 298,200 | 299,400 | 295,800 | 297,200 | 1,130 |
| 2015/12/18 | 300,000 | 302,000 | 298,300 | 298,900 | 1,065 |
| 2015/12/17 | 300,000 | 304,000 | 300,000 | 301,500 | 485 |
| 2015/12/16 | 302,000 | 302,000 | 296,900 | 297,800 | 779 |
| 2015/12/15 | 301,500 | 305,000 | 296,600 | 296,800 | 725 |
| 2015/12/14 | 301,000 | 303,000 | 299,000 | 301,000 | 508 |
| 2015/12/11 | 304,000 | 306,500 | 300,000 | 301,500 | 615 |
| 2015/12/10 | 303,000 | 306,000 | 301,500 | 304,000 | 617 |
| 2015/12/09 | 305,500 | 305,500 | 293,100 | 302,000 | 632 |
| 2015/12/08 | 305,000 | 308,500 | 304,500 | 307,000 | 439 |
| 2015/12/07 | 306,000 | 309,500 | 304,000 | 307,500 | 364 |
| 2015/12/04 | 301,500 | 307,500 | 301,000 | 306,000 | 269 |
| 2015/12/03 | 309,500 | 310,000 | 303,500 | 307,500 | 506 |
| 2015/12/02 | 309,500 | 313,500 | 307,500 | 309,500 | 516 |
| 2015/12/01 | 310,000 | 313,500 | 308,500 | 309,500 | 496 |
| 2015/11/30 | 313,500 | 313,500 | 308,500 | 310,500 | 732 |
| 2015/11/27 | 309,000 | 313,500 | 305,500 | 313,500 | 474 |
| 2015/11/26 | 305,000 | 311,000 | 305,000 | 309,000 | 481 |
| 2015/11/25 | 299,700 | 309,500 | 299,100 | 308,000 | 1,272 |
| 2015/11/24 | 298,800 | 300,500 | 296,000 | 298,100 | 842 |
| 2015/11/20 | 294,900 | 297,900 | 294,200 | 297,900 | 505 |
| 2015/11/19 | 294,400 | 296,000 | 293,600 | 294,500 | 949 |
| 2015/11/18 | 295,000 | 296,300 | 292,600 | 293,700 | 1,142 |
| 2015/11/17 | 294,900 | 295,600 | 292,400 | 292,400 | 737 |
| 2015/11/16 | 295,400 | 298,400 | 292,000 | 292,000 | 1,052 |
| 2015/11/13 | 299,300 | 299,300 | 295,400 | 297,500 | 719 |
| 2015/11/12 | 297,000 | 300,000 | 295,700 | 299,800 | 1,517 |
| 2015/11/11 | 299,700 | 300,000 | 297,400 | 298,200 | 608 |
| 2015/11/10 | 297,800 | 299,900 | 296,300 | 299,800 | 1,282 |
| 2015/11/09 | 299,500 | 300,000 | 295,600 | 298,600 | 969 |
| 2015/11/06 | 306,500 | 307,000 | 299,500 | 299,800 | 1,026 |
| 2015/11/05 | 301,000 | 307,500 | 298,600 | 307,500 | 681 |
| 2015/11/04 | 304,000 | 304,500 | 300,500 | 303,500 | 494 |
| 2015/11/02 | 305,000 | 306,500 | 301,000 | 302,000 | 601 |
| 2015/10/30 | 305,000 | 310,000 | 305,000 | 310,000 | 410 |
| 2015/10/29 | 302,000 | 308,500 | 302,000 | 308,000 | 478 |
| 2015/10/28 | 303,500 | 310,000 | 302,500 | 306,000 | 823 |
| 2015/10/27 | 292,500 | 309,000 | 292,500 | 308,000 | 1,141 |
| 2015/10/26 | 290,300 | 293,700 | 289,900 | 290,900 | 718 |
| 2015/10/23 | 293,200 | 295,600 | 289,500 | 289,500 | 847 |
| 2015/10/22 | 299,700 | 299,700 | 292,100 | 292,100 | 517 |
| 2015/10/21 | 295,500 | 299,000 | 291,500 | 296,900 | 943 |
| 2015/10/20 | 299,900 | 303,500 | 299,800 | 300,500 | 644 |
| 2015/10/19 | 294,800 | 299,000 | 290,800 | 298,800 | 987 |
| 2015/10/16 | 290,300 | 298,900 | 290,000 | 296,300 | 508 |
| 2015/10/15 | 292,600 | 296,000 | 287,600 | 291,700 | 546 |
| 2015/10/14 | 293,900 | 295,800 | 292,100 | 295,800 | 525 |
| 2015/10/13 | 298,100 | 298,600 | 292,600 | 293,700 | 681 |
| 2015/10/09 | 300,000 | 302,000 | 295,200 | 299,300 | 1,221 |
| 2015/10/08 | 308,000 | 309,000 | 300,000 | 304,000 | 512 |
| 2015/10/07 | 312,500 | 313,500 | 302,500 | 304,000 | 648 |
| 2015/10/06 | 313,500 | 315,500 | 310,000 | 313,500 | 1,055 |
| 2015/10/05 | 307,500 | 309,500 | 301,000 | 308,500 | 657 |
| 2015/10/02 | 308,000 | 311,500 | 301,000 | 301,000 | 698 |
| 2015/10/01 | 306,500 | 311,500 | 297,200 | 305,500 | 1,794 |
| 2015/09/30 | 300,000 | 312,500 | 295,000 | 309,000 | 1,389 |
| 2015/09/29 | 307,000 | 309,500 | 288,300 | 297,800 | 1,439 |
| 2015/09/28 | 313,500 | 318,500 | 303,500 | 314,000 | 1,195 |
| 2015/09/25 | 293,000 | 301,500 | 291,100 | 301,000 | 1,223 |
| 2015/09/24 | 285,600 | 294,500 | 279,800 | 288,000 | 1,728 |
| 2015/09/18 | 288,000 | 291,200 | 281,200 | 288,500 | 901 |
| 2015/09/17 | 263,200 | 282,200 | 263,200 | 278,700 | 2,016 |
| 2015/09/16 | 264,500 | 268,800 | 260,600 | 262,900 | 2,434 |
| 2015/09/15 | 264,100 | 273,300 | 260,000 | 269,500 | 1,257 |
| 2015/09/14 | 263,000 | 268,400 | 262,200 | 264,400 | 1,836 |
| 2015/09/11 | 247,300 | 269,000 | 247,300 | 267,000 | 2,085 |
| 2015/09/10 | 255,000 | 260,700 | 253,000 | 256,400 | 1,062 |
| 2015/09/09 | 262,600 | 265,400 | 257,400 | 259,400 | 1,262 |
| 2015/09/08 | 267,200 | 268,700 | 261,300 | 261,500 | 934 |
| 2015/09/07 | 271,000 | 273,000 | 265,400 | 267,200 | 1,074 |
| 2015/09/04 | 286,400 | 289,400 | 279,200 | 279,200 | 315 |
| 2015/09/03 | 278,800 | 291,200 | 278,800 | 287,300 | 1,107 |
| 2015/09/02 | 282,100 | 289,800 | 275,500 | 280,400 | 1,210 |
| 2015/09/01 | 290,000 | 290,800 | 280,800 | 280,800 | 672 |
| 2015/08/31 | 296,800 | 300,500 | 292,100 | 293,700 | 880 |
| 2015/08/28 | 290,000 | 303,000 | 290,000 | 291,800 | 1,054 |
| 2015/08/27 | 281,200 | 293,200 | 281,200 | 289,900 | 877 |
| 2015/08/26 | 294,000 | 294,500 | 280,000 | 280,000 | 978 |
| 2015/08/25 | 282,000 | 297,000 | 281,400 | 284,100 | 1,746 |
| 2015/08/24 | 296,000 | 307,500 | 296,000 | 297,000 | 646 |
| 2015/08/21 | 314,000 | 317,500 | 309,000 | 309,000 | 328 |
| 2015/08/20 | 321,000 | 324,000 | 317,000 | 317,000 | 292 |
| 2015/08/19 | 321,000 | 323,000 | 320,000 | 321,000 | 193 |
| 2015/08/18 | 324,000 | 325,000 | 321,500 | 324,000 | 236 |
| 2015/08/17 | 324,000 | 329,500 | 324,000 | 325,500 | 269 |
| 2015/08/14 | 325,000 | 326,500 | 321,000 | 324,000 | 233 |
| 2015/08/13 | 322,500 | 328,000 | 320,500 | 328,000 | 364 |
| 2015/08/12 | 321,500 | 325,500 | 319,500 | 322,000 | 282 |
| 2015/08/11 | 320,000 | 328,500 | 320,000 | 327,000 | 693 |
| 2015/08/10 | 325,500 | 325,500 | 321,000 | 321,000 | 188 |
| 2015/08/07 | 326,500 | 326,500 | 323,500 | 323,500 | 214 |
| 2015/08/06 | 328,000 | 328,000 | 323,500 | 328,000 | 493 |
| 2015/08/05 | 328,000 | 328,500 | 324,500 | 326,000 | 272 |
| 2015/08/04 | 326,000 | 327,500 | 321,000 | 327,000 | 902 |
| 2015/08/03 | 317,000 | 325,500 | 317,000 | 324,500 | 1,018 |
| 2015/07/31 | 316,500 | 320,000 | 314,000 | 314,000 | 1,143 |
| 2015/07/30 | 314,500 | 316,500 | 313,500 | 314,000 | 885 |
| 2015/07/29 | 313,000 | 318,000 | 313,000 | 313,500 | 1,300 |
| 2015/07/28 | 322,000 | 328,500 | 320,500 | 326,000 | 1,114 |
| 2015/07/27 | 322,500 | 329,000 | 322,500 | 327,000 | 768 |
| 2015/07/24 | 330,000 | 332,500 | 329,000 | 329,500 | 956 |
| 2015/07/23 | 332,000 | 335,000 | 330,000 | 330,000 | 717 |
| 2015/07/22 | 333,500 | 334,000 | 329,500 | 330,500 | 565 |
| 2015/07/21 | 338,000 | 339,000 | 332,000 | 334,000 | 910 |
| 2015/07/17 | 343,000 | 343,500 | 336,500 | 339,000 | 620 |
| 2015/07/16 | 342,500 | 342,500 | 336,500 | 339,500 | 674 |
| 2015/07/15 | 333,000 | 344,000 | 333,000 | 341,000 | 846 |
| 2015/07/14 | 342,500 | 343,000 | 330,500 | 335,500 | 665 |
| 2015/07/13 | 328,500 | 335,500 | 328,500 | 333,500 | 369 |
| 2015/07/10 | 330,000 | 335,500 | 326,000 | 328,000 | 971 |
| 2015/07/09 | 323,000 | 339,000 | 322,000 | 336,500 | 908 |
| 2015/07/08 | 352,500 | 356,500 | 338,500 | 344,500 | 1,202 |
| 2015/07/07 | 358,000 | 361,000 | 350,000 | 352,500 | 885 |
| 2015/07/06 | 356,500 | 362,000 | 355,000 | 360,000 | 808 |
| 2015/07/03 | 362,500 | 365,000 | 359,500 | 363,500 | 1,023 |
| 2015/07/02 | 365,500 | 368,500 | 354,000 | 365,000 | 1,008 |
| 2015/07/01 | 368,000 | 371,000 | 359,500 | 361,000 | 811 |
| 2015/06/30 | 366,000 | 369,500 | 362,500 | 362,500 | 646 |
| 2015/06/29 | 362,000 | 371,000 | 361,000 | 370,500 | 685 |
| 2015/06/26 | 368,500 | 370,000 | 365,500 | 369,000 | 504 |
| 2015/06/25 | 358,500 | 370,000 | 358,000 | 370,000 | 980 |
| 2015/06/24 | 363,000 | 363,500 | 355,500 | 358,500 | 445 |
| 2015/06/23 | 366,500 | 366,500 | 361,500 | 364,000 | 457 |
| 2015/06/22 | 366,000 | 368,500 | 364,000 | 365,000 | 475 |
| 2015/06/19 | 364,000 | 366,000 | 360,000 | 364,000 | 623 |
| 2015/06/18 | 365,000 | 366,000 | 361,000 | 365,000 | 414 |
| 2015/06/17 | 361,000 | 365,500 | 360,500 | 364,000 | 576 |
| 2015/06/16 | 355,500 | 365,000 | 355,500 | 365,000 | 976 |
| 2015/06/15 | 350,500 | 360,500 | 349,500 | 358,500 | 731 |
| 2015/06/12 | 353,500 | 355,000 | 350,500 | 350,500 | 701 |
| 2015/06/11 | 355,500 | 358,000 | 355,000 | 355,000 | 290 |
| 2015/06/10 | 358,500 | 360,000 | 356,500 | 360,000 | 503 |
| 2015/06/09 | 360,000 | 360,000 | 353,000 | 358,500 | 865 |
| 2015/06/08 | 353,000 | 359,000 | 352,500 | 355,000 | 676 |
| 2015/06/05 | 352,000 | 355,000 | 351,000 | 353,000 | 666 |
| 2015/06/04 | 352,000 | 357,000 | 351,000 | 352,000 | 912 |
| 2015/06/03 | 359,000 | 359,000 | 355,000 | 356,500 | 258 |
| 2015/06/02 | 364,000 | 364,000 | 357,000 | 357,000 | 651 |
| 2015/06/01 | 363,000 | 365,000 | 360,000 | 362,500 | 290 |
| 2015/05/29 | 364,000 | 365,000 | 360,000 | 365,000 | 733 |
| 2015/05/28 | 360,000 | 365,000 | 356,500 | 365,000 | 620 |
| 2015/05/27 | 356,500 | 360,000 | 350,500 | 359,500 | 623 |
| 2015/05/26 | 352,000 | 356,000 | 352,000 | 356,000 | 518 |
| 2015/05/25 | 348,500 | 350,000 | 347,500 | 349,500 | 322 |
| 2015/05/22 | 347,000 | 348,000 | 344,500 | 345,000 | 442 |
| 2015/05/21 | 351,500 | 352,000 | 347,500 | 349,000 | 458 |
| 2015/05/20 | 352,500 | 352,500 | 346,500 | 348,000 | 622 |
| 2015/05/19 | 352,500 | 355,000 | 348,000 | 352,500 | 547 |
| 2015/05/18 | 350,000 | 354,000 | 348,500 | 348,500 | 251 |
| 2015/05/15 | 352,000 | 355,500 | 346,000 | 350,000 | 548 |
| 2015/05/14 | 346,000 | 348,500 | 345,000 | 345,000 | 333 |
| 2015/05/13 | 347,000 | 349,500 | 345,500 | 348,500 | 355 |
| 2015/05/12 | 351,000 | 351,000 | 346,500 | 347,000 | 460 |
| 2015/05/11 | 349,500 | 353,500 | 346,500 | 351,000 | 523 |
| 2015/05/08 | 343,500 | 350,000 | 342,000 | 349,500 | 753 |
| 2015/05/07 | 336,000 | 344,500 | 330,500 | 344,000 | 3,475 |
| 2015/05/01 | 349,000 | 349,500 | 344,500 | 344,500 | 836 |
| 2015/04/30 | 350,000 | 350,000 | 346,500 | 348,000 | 2,105 |
| 2015/04/28 | 357,000 | 359,000 | 352,000 | 353,000 | 1,148 |
| 2015/04/27 | 364,500 | 367,500 | 356,000 | 356,000 | 864 |
| 2015/04/24 | 361,000 | 367,500 | 361,000 | 366,000 | 597 |
| 2015/04/23 | 364,500 | 366,500 | 363,500 | 364,000 | 436 |
| 2015/04/22 | 366,500 | 366,500 | 363,000 | 364,500 | 650 |
| 2015/04/21 | 363,500 | 365,500 | 359,500 | 363,500 | 1,012 |
| 2015/04/20 | 362,000 | 363,000 | 356,000 | 357,500 | 857 |
| 2015/04/17 | 363,500 | 364,500 | 360,000 | 362,500 | 765 |
| 2015/04/16 | 367,500 | 369,500 | 363,000 | 366,500 | 1,076 |
| 2015/04/15 | 370,000 | 370,000 | 362,500 | 363,000 | 557 |
| 2015/04/14 | 370,000 | 372,000 | 366,000 | 368,500 | 621 |
| 2015/04/13 | 370,000 | 372,500 | 367,500 | 372,000 | 2,069 |
| 2015/04/10 | 359,500 | 370,500 | 359,000 | 370,000 | 2,794 |
| 2015/04/09 | 364,000 | 364,000 | 355,500 | 356,000 | 1,622 |
| 2015/04/08 | 366,500 | 366,500 | 361,500 | 364,000 | 1,322 |
| 2015/04/07 | 360,000 | 362,500 | 358,000 | 361,500 | 1,160 |
| 2015/04/06 | 361,500 | 362,500 | 359,000 | 359,500 | 564 |
| 2015/04/03 | 369,000 | 369,000 | 361,500 | 363,000 | 517 |
| 2015/04/02 | 368,000 | 368,500 | 361,500 | 368,000 | 1,230 |
| 2015/04/01 | 365,500 | 370,000 | 359,500 | 368,000 | 1,766 |
| 2015/03/31 | 365,500 | 372,500 | 365,000 | 372,500 | 1,400 |
| 2015/03/30 | 370,000 | 376,000 | 361,500 | 365,500 | 1,758 |
| 2015/03/27 | 362,500 | 370,500 | 359,500 | 370,500 | 1,651 |
| 2015/03/26 | 359,500 | 365,500 | 357,500 | 357,500 | 1,488 |
| 2015/03/25 | 358,000 | 365,000 | 358,000 | 365,000 | 1,921 |
| 2015/03/24 | 357,000 | 357,500 | 353,000 | 357,500 | 943 |
| 2015/03/23 | 352,500 | 356,500 | 352,500 | 356,000 | 1,114 |
| 2015/03/20 | 345,000 | 350,000 | 342,500 | 349,000 | 1,521 |
| 2015/03/19 | 334,500 | 344,500 | 334,500 | 343,000 | 1,684 |
| 2015/03/18 | 335,000 | 337,000 | 329,500 | 335,000 | 2,001 |
| 2015/03/17 | 338,000 | 341,000 | 332,500 | 333,500 | 3,226 |
| 2015/03/16 | 348,500 | 348,500 | 338,500 | 340,500 | 2,105 |
| 2015/03/13 | 350,500 | 351,000 | 344,500 | 346,500 | 4,944 |
| 2015/03/12 | 351,500 | 354,500 | 348,000 | 349,000 | 1,817 |
| 2015/03/11 | 351,000 | 355,500 | 351,000 | 354,000 | 4,327 |
| 2015/03/10 | 354,000 | 355,000 | 352,500 | 354,000 | 3,418 |
| 2015/03/09 | 353,500 | 357,000 | 353,000 | 354,500 | 3,122 |
| 2015/03/06 | 358,000 | 358,000 | 354,500 | 357,000 | 1,531 |
| 2015/03/05 | 359,500 | 359,500 | 353,500 | 358,500 | 2,065 |
| 2015/03/04 | 354,000 | 358,000 | 353,000 | 355,500 | 4,252 |
| 2015/03/03 | 361,500 | 364,500 | 357,000 | 357,500 | 1,994 |
| 2015/03/02 | 364,500 | 367,000 | 357,000 | 362,500 | 1,669 |
| 2015/02/27 | 358,000 | 366,500 | 358,000 | 364,500 | 3,362 |
| 2015/02/26 | 352,500 | 360,000 | 351,000 | 358,000 | 2,559 |
| 2015/02/25 | 353,000 | 354,000 | 350,500 | 354,000 | 1,918 |
| 2015/02/24 | 348,000 | 354,500 | 347,500 | 354,500 | 3,082 |
| 2015/02/23 | 345,500 | 349,500 | 345,500 | 349,500 | 2,311 |
| 2015/02/20 | 346,000 | 346,500 | 343,000 | 346,000 | 1,905 |
| 2015/02/19 | 343,500 | 346,500 | 343,500 | 346,000 | 2,243 |
| 2015/02/18 | 343,000 | 344,000 | 340,500 | 343,500 | 2,285 |
| 2015/02/17 | 343,500 | 344,000 | 340,000 | 343,000 | 1,993 |
| 2015/02/16 | 346,000 | 346,000 | 340,000 | 343,000 | 2,458 |
| 2015/02/13 | 346,500 | 348,000 | 344,000 | 346,500 | 2,194 |
| 2015/02/12 | 340,500 | 347,500 | 340,500 | 347,500 | 4,997 |
| 2015/02/10 | 338,500 | 340,500 | 336,500 | 339,500 | 4,623 |
| 2015/02/09 | 343,500 | 344,000 | 336,500 | 341,000 | 3,937 |
| 2015/02/06 | 335,000 | 343,500 | 335,000 | 343,000 | 6,284 |
| 2015/02/05 | 329,000 | 337,000 | 327,500 | 335,000 | 9,687 |
| 2015/02/04 | 336,000 | 338,000 | 332,500 | 334,500 | 10,627 |
| 2015/02/03 | 336,500 | 339,000 | 329,500 | 335,000 | 5,164 |
| 2015/02/02 | 341,000 | 343,000 | 333,000 | 339,500 | 4,035 |
| 2015/01/30 | 343,000 | 344,000 | 340,500 | 341,000 | 6,498 |
| 2015/01/29 | 345,000 | 346,500 | 342,000 | 343,000 | 5,233 |
| 2015/01/28 | 353,000 | 353,500 | 348,000 | 349,500 | 2,571 |
| 2015/01/27 | 362,500 | 366,000 | 359,000 | 359,000 | 2,225 |
| 2015/01/26 | 372,000 | 372,000 | 365,000 | 366,500 | 1,630 |
| 2015/01/23 | 370,000 | 372,000 | 369,000 | 372,000 | 2,328 |
| 2015/01/22 | 379,500 | 380,000 | 372,000 | 375,000 | 1,128 |
| 2015/01/21 | 381,000 | 384,000 | 376,000 | 379,500 | 1,312 |
| 2015/01/20 | 381,500 | 384,500 | 379,000 | 381,000 | 1,022 |
| 2015/01/19 | 386,500 | 387,500 | 377,000 | 381,500 | 1,291 |
| 2015/01/16 | 397,500 | 399,500 | 377,000 | 382,500 | 2,774 |
| 2015/01/15 | 385,500 | 394,500 | 385,500 | 387,500 | 1,522 |
| 2015/01/14 | 385,000 | 390,000 | 382,000 | 384,500 | 1,359 |
| 2015/01/13 | 373,500 | 385,000 | 370,500 | 385,000 | 2,021 |
| 2015/01/09 | 366,000 | 374,000 | 366,000 | 369,500 | 1,240 |
| 2015/01/08 | 359,500 | 367,000 | 359,000 | 365,000 | 2,551 |
| 2015/01/07 | 356,000 | 359,500 | 356,000 | 357,500 | 1,343 |
| 2015/01/06 | 357,000 | 360,000 | 353,500 | 355,500 | 2,001 |
| 2015/01/05 | 360,500 | 362,000 | 358,500 | 360,000 | 1,598 |