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 |
|---|---|---|---|---|---|
| 2016/12/30 | 314,500 | 320,500 | 313,500 | 316,500 | 1,206 |
| 2016/12/29 | 309,000 | 317,500 | 307,000 | 314,500 | 1,102 |
| 2016/12/28 | 301,000 | 312,000 | 300,500 | 310,500 | 1,475 |
| 2016/12/27 | 296,900 | 302,500 | 296,800 | 302,500 | 930 |
| 2016/12/26 | 297,500 | 299,800 | 295,900 | 299,000 | 523 |
| 2016/12/22 | 293,000 | 297,200 | 293,000 | 297,000 | 688 |
| 2016/12/21 | 294,300 | 295,300 | 292,200 | 293,800 | 730 |
| 2016/12/20 | 292,300 | 295,700 | 291,600 | 295,700 | 755 |
| 2016/12/19 | 291,800 | 293,600 | 289,900 | 290,600 | 1,032 |
| 2016/12/16 | 291,800 | 291,800 | 288,500 | 290,800 | 639 |
| 2016/12/15 | 290,500 | 293,400 | 289,200 | 290,100 | 473 |
| 2016/12/14 | 291,900 | 293,000 | 290,000 | 292,100 | 650 |
| 2016/12/13 | 292,300 | 293,600 | 286,600 | 290,400 | 1,069 |
| 2016/12/12 | 296,400 | 297,700 | 293,300 | 294,300 | 729 |
| 2016/12/09 | 295,100 | 297,100 | 293,300 | 296,300 | 619 |
| 2016/12/08 | 295,100 | 298,200 | 295,100 | 295,900 | 764 |
| 2016/12/07 | 294,900 | 296,800 | 293,900 | 296,000 | 266 |
| 2016/12/06 | 295,800 | 296,900 | 292,200 | 295,400 | 967 |
| 2016/12/05 | 296,300 | 298,900 | 295,800 | 296,200 | 660 |
| 2016/12/02 | 299,400 | 299,900 | 295,900 | 297,600 | 614 |
| 2016/12/01 | 301,000 | 301,500 | 297,900 | 297,900 | 534 |
| 2016/11/30 | 295,700 | 299,800 | 295,700 | 299,800 | 682 |
| 2016/11/29 | 299,100 | 302,000 | 294,500 | 295,400 | 1,252 |
| 2016/11/28 | 299,000 | 301,000 | 297,100 | 299,900 | 1,106 |
| 2016/11/25 | 300,000 | 301,500 | 297,000 | 298,200 | 725 |
| 2016/11/24 | 296,200 | 303,500 | 294,600 | 301,500 | 844 |
| 2016/11/22 | 293,000 | 296,200 | 291,000 | 294,700 | 1,186 |
| 2016/11/21 | 298,000 | 299,500 | 293,700 | 295,800 | 998 |
| 2016/11/18 | 300,000 | 300,000 | 295,400 | 295,400 | 676 |
| 2016/11/17 | 300,000 | 303,000 | 298,300 | 301,000 | 949 |
| 2016/11/16 | 300,000 | 301,000 | 292,900 | 301,000 | 1,910 |
| 2016/11/15 | 296,700 | 302,000 | 294,000 | 301,500 | 665 |
| 2016/11/14 | 296,900 | 298,100 | 294,700 | 296,700 | 456 |
| 2016/11/11 | 297,000 | 298,500 | 295,300 | 298,100 | 599 |
| 2016/11/10 | 296,700 | 300,000 | 291,600 | 297,000 | 867 |
| 2016/11/09 | 299,000 | 299,000 | 286,100 | 294,800 | 626 |
| 2016/11/08 | 298,400 | 298,800 | 294,600 | 296,300 | 531 |
| 2016/11/07 | 297,900 | 300,500 | 296,100 | 297,500 | 1,306 |
| 2016/11/04 | 301,000 | 301,500 | 297,900 | 300,000 | 1,563 |
| 2016/11/02 | 299,800 | 302,500 | 295,100 | 299,400 | 1,264 |
| 2016/11/01 | 295,900 | 300,000 | 295,000 | 298,800 | 578 |
| 2016/10/31 | 292,000 | 298,800 | 289,800 | 297,600 | 778 |
| 2016/10/28 | 292,000 | 292,300 | 289,300 | 290,500 | 592 |
| 2016/10/27 | 290,200 | 295,600 | 290,100 | 294,600 | 628 |
| 2016/10/26 | 292,400 | 292,400 | 288,500 | 290,300 | 483 |
| 2016/10/25 | 288,000 | 292,300 | 287,300 | 291,600 | 1,130 |
| 2016/10/24 | 288,500 | 292,000 | 287,100 | 291,600 | 475 |
| 2016/10/21 | 285,200 | 293,000 | 283,900 | 288,900 | 1,757 |
| 2016/10/20 | 287,700 | 289,700 | 282,600 | 285,300 | 1,092 |
| 2016/10/19 | 285,100 | 288,800 | 284,300 | 288,100 | 319 |
| 2016/10/18 | 284,400 | 286,500 | 283,300 | 284,200 | 472 |
| 2016/10/17 | 285,200 | 288,200 | 283,400 | 286,300 | 496 |
| 2016/10/14 | 283,500 | 287,700 | 283,500 | 285,200 | 476 |
| 2016/10/13 | 287,800 | 287,800 | 283,300 | 284,900 | 726 |
| 2016/10/12 | 288,300 | 290,200 | 286,000 | 287,800 | 477 |
| 2016/10/11 | 287,300 | 289,400 | 285,600 | 286,700 | 404 |
| 2016/10/07 | 287,500 | 289,500 | 285,900 | 288,800 | 381 |
| 2016/10/06 | 284,000 | 289,400 | 282,900 | 288,300 | 959 |
| 2016/10/05 | 286,800 | 288,400 | 282,000 | 282,200 | 1,517 |
| 2016/10/04 | 287,700 | 290,100 | 285,000 | 288,600 | 656 |
| 2016/10/03 | 288,100 | 290,500 | 287,300 | 288,500 | 738 |
| 2016/09/30 | 283,100 | 288,500 | 283,100 | 288,100 | 1,157 |
| 2016/09/29 | 286,100 | 286,100 | 281,500 | 283,100 | 840 |
| 2016/09/28 | 283,200 | 287,400 | 283,200 | 287,100 | 591 |
| 2016/09/27 | 281,500 | 286,700 | 281,500 | 285,200 | 1,081 |
| 2016/09/26 | 284,100 | 284,300 | 281,400 | 282,900 | 536 |
| 2016/09/23 | 279,600 | 283,300 | 277,100 | 281,800 | 847 |
| 2016/09/21 | 274,900 | 279,900 | 272,700 | 277,100 | 901 |
| 2016/09/20 | 273,000 | 274,900 | 272,700 | 272,700 | 1,033 |
| 2016/09/16 | 274,000 | 275,000 | 272,000 | 272,400 | 1,756 |
| 2016/09/15 | 280,000 | 281,600 | 273,500 | 274,800 | 1,331 |
| 2016/09/14 | 282,200 | 287,100 | 280,800 | 281,200 | 1,117 |
| 2016/09/13 | 279,000 | 281,200 | 277,800 | 280,300 | 835 |
| 2016/09/12 | 278,400 | 280,600 | 276,400 | 280,100 | 945 |
| 2016/09/09 | 279,900 | 282,000 | 278,400 | 279,800 | 964 |
| 2016/09/08 | 282,200 | 282,200 | 279,600 | 279,900 | 516 |
| 2016/09/07 | 282,000 | 283,000 | 281,000 | 282,200 | 542 |
| 2016/09/06 | 281,000 | 283,300 | 279,800 | 281,800 | 742 |
| 2016/09/05 | 282,500 | 282,500 | 278,800 | 280,000 | 816 |
| 2016/09/02 | 283,000 | 283,000 | 280,200 | 281,400 | 805 |
| 2016/09/01 | 283,500 | 286,300 | 280,700 | 281,300 | 1,147 |
| 2016/08/31 | 287,500 | 288,300 | 283,500 | 285,200 | 958 |
| 2016/08/30 | 295,200 | 296,600 | 287,900 | 287,900 | 1,100 |
| 2016/08/29 | 290,900 | 297,300 | 290,700 | 295,000 | 843 |
| 2016/08/26 | 288,000 | 293,500 | 288,000 | 290,200 | 617 |
| 2016/08/25 | 288,600 | 289,200 | 286,800 | 288,000 | 611 |
| 2016/08/24 | 288,100 | 289,800 | 287,600 | 288,100 | 402 |
| 2016/08/23 | 284,900 | 289,100 | 284,000 | 287,700 | 711 |
| 2016/08/22 | 286,900 | 287,000 | 283,500 | 284,900 | 639 |
| 2016/08/19 | 291,300 | 292,400 | 288,500 | 288,800 | 736 |
| 2016/08/18 | 288,800 | 291,200 | 286,700 | 289,300 | 1,352 |
| 2016/08/17 | 291,300 | 292,900 | 288,700 | 290,200 | 934 |
| 2016/08/16 | 300,000 | 302,000 | 291,400 | 291,500 | 2,586 |
| 2016/08/15 | 298,900 | 299,900 | 295,200 | 297,900 | 1,432 |
| 2016/08/12 | 291,300 | 304,500 | 291,200 | 300,500 | 3,643 |
| 2016/08/10 | 287,900 | 292,800 | 287,000 | 291,400 | 1,821 |
| 2016/08/09 | 282,700 | 290,000 | 281,300 | 289,400 | 1,672 |
| 2016/08/08 | 282,200 | 282,900 | 278,300 | 280,300 | 1,463 |
| 2016/08/05 | 287,000 | 288,600 | 282,300 | 283,200 | 1,237 |
| 2016/08/04 | 283,800 | 290,200 | 282,700 | 289,200 | 3,724 |
| 2016/08/03 | 277,100 | 284,200 | 271,600 | 282,700 | 3,130 |
| 2016/08/02 | 280,000 | 281,000 | 276,600 | 279,100 | 3,146 |
| 2016/08/01 | 278,000 | 281,300 | 276,100 | 279,100 | 3,308 |
| 2016/07/29 | 278,500 | 282,100 | 276,000 | 278,700 | 3,133 |
| 2016/07/28 | 275,900 | 277,600 | 275,500 | 277,100 | 2,075 |
| 2016/07/27 | 275,900 | 278,600 | 275,400 | 277,100 | 1,694 |
| 2016/07/26 | 282,900 | 284,300 | 280,700 | 282,000 | 2,277 |
| 2016/07/25 | 285,700 | 285,700 | 281,100 | 282,100 | 2,742 |
| 2016/07/22 | 289,900 | 291,000 | 281,900 | 285,200 | 2,670 |
| 2016/07/21 | 292,200 | 293,000 | 290,300 | 290,300 | 1,570 |
| 2016/07/20 | 289,800 | 294,000 | 289,400 | 292,700 | 1,820 |
| 2016/07/19 | 291,400 | 291,400 | 286,200 | 289,800 | 1,095 |
| 2016/07/15 | 288,700 | 291,900 | 288,000 | 290,900 | 1,418 |
| 2016/07/14 | 283,200 | 288,700 | 283,200 | 288,600 | 1,740 |
| 2016/07/13 | 285,700 | 286,300 | 281,000 | 283,200 | 1,222 |
| 2016/07/12 | 279,800 | 285,900 | 279,000 | 285,100 | 1,623 |
| 2016/07/11 | 278,200 | 279,900 | 275,500 | 277,200 | 1,147 |
| 2016/07/08 | 277,600 | 281,600 | 276,900 | 277,400 | 1,207 |
| 2016/07/07 | 276,700 | 277,700 | 275,200 | 277,600 | 826 |
| 2016/07/06 | 278,600 | 279,000 | 275,400 | 276,400 | 2,434 |
| 2016/07/05 | 279,000 | 280,700 | 278,800 | 279,000 | 711 |
| 2016/07/04 | 276,700 | 279,600 | 272,800 | 279,600 | 957 |
| 2016/07/01 | 278,600 | 279,400 | 275,600 | 277,700 | 1,310 |
| 2016/06/30 | 276,400 | 279,000 | 274,100 | 278,500 | 1,432 |
| 2016/06/29 | 270,100 | 274,200 | 269,400 | 273,400 | 2,046 |
| 2016/06/28 | 269,000 | 275,500 | 267,000 | 275,100 | 1,130 |
| 2016/06/27 | 266,000 | 272,800 | 265,800 | 266,500 | 1,417 |
| 2016/06/24 | 285,500 | 285,500 | 264,600 | 264,600 | 1,834 |
| 2016/06/23 | 278,500 | 282,000 | 277,500 | 280,900 | 909 |
| 2016/06/22 | 287,000 | 287,100 | 278,700 | 278,900 | 2,526 |
| 2016/06/21 | 289,900 | 289,900 | 285,200 | 287,000 | 912 |
| 2016/06/20 | 283,000 | 288,700 | 280,000 | 287,600 | 955 |
| 2016/06/17 | 287,100 | 288,600 | 279,900 | 279,900 | 1,872 |
| 2016/06/16 | 292,000 | 294,500 | 286,800 | 287,400 | 658 |
| 2016/06/15 | 289,000 | 292,900 | 285,700 | 292,900 | 614 |
| 2016/06/14 | 291,500 | 291,700 | 288,700 | 289,300 | 923 |
| 2016/06/13 | 296,300 | 298,400 | 292,300 | 292,500 | 806 |
| 2016/06/10 | 296,600 | 301,500 | 296,400 | 299,400 | 1,123 |
| 2016/06/09 | 293,200 | 298,900 | 293,200 | 298,700 | 950 |
| 2016/06/08 | 291,400 | 293,700 | 290,300 | 293,200 | 860 |
| 2016/06/07 | 292,300 | 293,200 | 290,000 | 290,000 | 1,612 |
| 2016/06/06 | 295,100 | 295,100 | 292,000 | 293,700 | 631 |
| 2016/06/03 | 292,000 | 296,500 | 292,000 | 295,100 | 879 |
| 2016/06/02 | 293,400 | 295,000 | 290,600 | 292,000 | 1,284 |
| 2016/06/01 | 294,900 | 297,900 | 293,000 | 295,000 | 1,027 |
| 2016/05/31 | 290,700 | 295,000 | 290,700 | 295,000 | 970 |
| 2016/05/30 | 289,500 | 292,700 | 288,600 | 292,000 | 829 |
| 2016/05/27 | 290,900 | 291,700 | 289,500 | 290,100 | 626 |
| 2016/05/26 | 292,700 | 292,700 | 288,600 | 289,900 | 833 |
| 2016/05/25 | 292,100 | 292,700 | 290,300 | 292,700 | 1,395 |
| 2016/05/24 | 292,100 | 294,000 | 290,200 | 290,500 | 2,680 |
| 2016/05/23 | 294,500 | 296,700 | 291,700 | 295,700 | 1,341 |
| 2016/05/20 | 292,500 | 294,600 | 290,200 | 291,500 | 1,311 |
| 2016/05/19 | 297,600 | 297,600 | 293,100 | 293,100 | 771 |
| 2016/05/18 | 298,200 | 298,200 | 294,600 | 297,600 | 825 |
| 2016/05/17 | 298,100 | 300,500 | 296,500 | 298,200 | 919 |
| 2016/05/16 | 301,500 | 301,500 | 296,800 | 298,600 | 695 |
| 2016/05/13 | 303,000 | 304,000 | 300,000 | 300,000 | 420 |
| 2016/05/12 | 300,500 | 304,500 | 299,900 | 303,000 | 538 |
| 2016/05/11 | 305,500 | 307,000 | 300,500 | 301,500 | 367 |
| 2016/05/10 | 302,500 | 305,000 | 300,000 | 304,500 | 1,045 |
| 2016/05/09 | 298,000 | 302,000 | 298,000 | 302,000 | 344 |
| 2016/05/06 | 301,500 | 302,500 | 296,800 | 297,500 | 852 |
| 2016/05/02 | 299,700 | 301,000 | 298,200 | 301,000 | 947 |
| 2016/04/28 | 301,500 | 303,000 | 292,600 | 302,000 | 869 |
| 2016/04/27 | 302,000 | 306,500 | 300,500 | 302,000 | 1,053 |
| 2016/04/26 | 306,500 | 311,500 | 305,500 | 307,000 | 1,732 |
| 2016/04/25 | 307,500 | 308,500 | 300,500 | 304,000 | 1,451 |
| 2016/04/22 | 296,100 | 307,500 | 296,100 | 300,000 | 1,589 |
| 2016/04/21 | 297,500 | 299,800 | 294,800 | 298,800 | 1,243 |
| 2016/04/20 | 294,200 | 298,800 | 293,800 | 297,400 | 1,216 |
| 2016/04/19 | 291,800 | 299,300 | 291,800 | 295,500 | 1,232 |
| 2016/04/18 | 290,400 | 291,700 | 287,800 | 290,800 | 1,246 |
| 2016/04/15 | 290,900 | 292,200 | 289,100 | 290,800 | 544 |
| 2016/04/14 | 289,200 | 291,500 | 287,700 | 291,000 | 848 |
| 2016/04/13 | 289,900 | 292,900 | 287,500 | 287,500 | 1,076 |
| 2016/04/12 | 292,000 | 292,100 | 288,700 | 288,900 | 1,583 |
| 2016/04/11 | 294,200 | 296,900 | 292,800 | 294,200 | 882 |
| 2016/04/08 | 293,800 | 297,700 | 290,600 | 294,200 | 1,384 |
| 2016/04/07 | 298,400 | 302,500 | 297,400 | 298,800 | 706 |
| 2016/04/06 | 300,000 | 302,500 | 297,300 | 300,000 | 1,241 |
| 2016/04/05 | 296,700 | 302,000 | 296,700 | 301,000 | 883 |
| 2016/04/04 | 291,200 | 299,900 | 291,200 | 299,900 | 1,028 |
| 2016/04/01 | 296,200 | 298,700 | 290,900 | 292,000 | 1,500 |
| 2016/03/31 | 291,500 | 297,400 | 291,000 | 296,200 | 869 |
| 2016/03/30 | 293,100 | 295,300 | 290,000 | 290,200 | 1,366 |
| 2016/03/29 | 296,600 | 299,600 | 292,800 | 293,400 | 1,067 |
| 2016/03/28 | 296,300 | 297,800 | 293,500 | 297,500 | 366 |
| 2016/03/25 | 294,500 | 298,000 | 292,800 | 293,800 | 644 |
| 2016/03/24 | 299,000 | 299,900 | 293,600 | 293,600 | 900 |
| 2016/03/23 | 307,000 | 308,500 | 299,000 | 299,000 | 1,062 |
| 2016/03/22 | 304,500 | 309,500 | 304,500 | 308,500 | 263 |
| 2016/03/18 | 307,000 | 308,000 | 302,500 | 303,500 | 670 |
| 2016/03/17 | 309,000 | 312,000 | 305,000 | 305,500 | 506 |
| 2016/03/16 | 307,000 | 308,500 | 305,500 | 305,500 | 485 |
| 2016/03/15 | 307,500 | 313,000 | 306,500 | 307,000 | 732 |
| 2016/03/14 | 314,000 | 316,000 | 307,000 | 307,000 | 887 |
| 2016/03/11 | 305,000 | 313,000 | 304,000 | 313,000 | 1,703 |
| 2016/03/10 | 308,000 | 310,000 | 303,000 | 303,000 | 674 |
| 2016/03/09 | 308,500 | 310,000 | 306,500 | 310,000 | 1,046 |
| 2016/03/08 | 304,000 | 312,500 | 304,000 | 306,000 | 1,151 |
| 2016/03/07 | 304,000 | 305,000 | 300,500 | 304,000 | 829 |
| 2016/03/04 | 303,000 | 305,000 | 299,700 | 304,500 | 1,104 |
| 2016/03/03 | 305,500 | 309,500 | 303,500 | 304,500 | 1,010 |
| 2016/03/02 | 300,000 | 310,000 | 298,600 | 307,500 | 1,449 |
| 2016/03/01 | 297,500 | 303,000 | 295,100 | 298,100 | 1,602 |
| 2016/02/29 | 304,500 | 306,000 | 297,600 | 297,700 | 1,323 |
| 2016/02/26 | 305,500 | 308,000 | 303,000 | 306,500 | 1,270 |
| 2016/02/25 | 305,000 | 310,500 | 304,000 | 306,000 | 1,137 |
| 2016/02/24 | 303,000 | 309,500 | 302,000 | 306,000 | 1,529 |
| 2016/02/23 | 303,000 | 305,000 | 298,200 | 304,500 | 1,156 |
| 2016/02/22 | 304,500 | 307,500 | 302,500 | 302,500 | 1,410 |
| 2016/02/19 | 299,500 | 308,000 | 299,000 | 305,500 | 1,320 |
| 2016/02/18 | 303,000 | 304,500 | 294,700 | 299,200 | 2,487 |
| 2016/02/17 | 306,500 | 310,000 | 300,000 | 307,000 | 1,433 |
| 2016/02/16 | 296,800 | 314,000 | 296,000 | 306,500 | 2,417 |
| 2016/02/15 | 280,700 | 299,400 | 280,700 | 294,700 | 1,772 |
| 2016/02/12 | 273,600 | 280,600 | 270,000 | 273,100 | 3,032 |
| 2016/02/10 | 284,700 | 285,000 | 266,900 | 276,200 | 3,820 |
| 2016/02/09 | 291,000 | 298,800 | 282,900 | 285,800 | 4,529 |
| 2016/02/08 | 290,100 | 297,000 | 286,900 | 293,500 | 3,626 |
| 2016/02/05 | 298,300 | 303,000 | 292,500 | 292,900 | 4,798 |
| 2016/02/04 | 300,000 | 308,000 | 299,200 | 301,500 | 4,804 |
| 2016/02/03 | 293,600 | 304,000 | 287,700 | 302,500 | 4,473 |
| 2016/02/02 | 294,900 | 299,800 | 291,600 | 294,000 | 3,171 |
| 2016/02/01 | 294,400 | 298,000 | 290,100 | 293,800 | 3,887 |
| 2016/01/29 | 265,000 | 283,500 | 263,500 | 280,400 | 3,156 |
| 2016/01/28 | 260,000 | 270,800 | 258,300 | 270,000 | 3,251 |
| 2016/01/27 | 256,400 | 263,000 | 256,400 | 262,600 | 1,684 |
| 2016/01/26 | 262,900 | 263,900 | 256,600 | 262,500 | 3,426 |
| 2016/01/25 | 264,000 | 266,500 | 260,200 | 263,700 | 3,079 |
| 2016/01/22 | 265,000 | 267,000 | 260,800 | 262,100 | 2,406 |
| 2016/01/21 | 267,300 | 274,900 | 264,600 | 266,300 | 1,539 |
| 2016/01/20 | 279,000 | 280,600 | 271,100 | 271,400 | 1,615 |
| 2016/01/19 | 282,100 | 284,200 | 274,200 | 279,100 | 2,621 |
| 2016/01/18 | 289,100 | 291,500 | 283,200 | 287,100 | 1,882 |
| 2016/01/15 | 295,600 | 299,500 | 293,600 | 294,100 | 3,052 |
| 2016/01/14 | 293,700 | 297,400 | 290,600 | 297,000 | 1,748 |
| 2016/01/13 | 294,000 | 296,000 | 292,200 | 293,700 | 1,291 |
| 2016/01/12 | 290,000 | 291,600 | 287,000 | 288,600 | 1,676 |
| 2016/01/08 | 294,000 | 297,000 | 291,000 | 292,000 | 887 |
| 2016/01/07 | 298,700 | 298,700 | 294,900 | 296,500 | 1,203 |
| 2016/01/06 | 295,600 | 299,200 | 295,600 | 298,700 | 689 |
| 2016/01/05 | 296,000 | 298,500 | 293,500 | 295,600 | 1,394 |
| 2016/01/04 | 299,300 | 299,700 | 294,300 | 299,700 | 702 |