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 |
|---|---|---|---|---|---|
| 2017/12/29 | 326,500 | 328,000 | 326,000 | 327,000 | 296 |
| 2017/12/28 | 327,500 | 329,000 | 327,500 | 328,000 | 434 |
| 2017/12/27 | 324,000 | 329,500 | 322,500 | 329,500 | 540 |
| 2017/12/26 | 325,000 | 325,500 | 322,500 | 324,000 | 476 |
| 2017/12/25 | 324,000 | 326,500 | 323,000 | 325,000 | 490 |
| 2017/12/22 | 325,000 | 325,000 | 322,500 | 324,000 | 266 |
| 2017/12/21 | 322,000 | 324,500 | 322,000 | 324,500 | 593 |
| 2017/12/20 | 321,000 | 324,500 | 320,000 | 323,000 | 905 |
| 2017/12/19 | 323,000 | 324,000 | 321,500 | 323,000 | 468 |
| 2017/12/18 | 324,500 | 327,000 | 324,000 | 324,500 | 694 |
| 2017/12/15 | 326,000 | 328,000 | 323,000 | 324,500 | 821 |
| 2017/12/14 | 327,500 | 329,500 | 326,500 | 327,500 | 689 |
| 2017/12/13 | 323,000 | 329,000 | 323,000 | 328,500 | 841 |
| 2017/12/12 | 326,500 | 327,000 | 323,000 | 324,000 | 827 |
| 2017/12/11 | 321,000 | 327,000 | 321,000 | 326,000 | 1,094 |
| 2017/12/08 | 320,500 | 323,500 | 319,000 | 321,500 | 1,078 |
| 2017/12/07 | 319,000 | 322,500 | 319,000 | 321,500 | 624 |
| 2017/12/06 | 319,000 | 321,500 | 315,000 | 321,500 | 737 |
| 2017/12/05 | 319,000 | 321,500 | 315,500 | 318,500 | 1,023 |
| 2017/12/04 | 321,000 | 324,500 | 319,000 | 323,000 | 1,489 |
| 2017/12/01 | 323,000 | 324,000 | 321,500 | 323,000 | 903 |
| 2017/11/30 | 320,500 | 322,500 | 318,000 | 322,500 | 981 |
| 2017/11/29 | 319,000 | 322,500 | 316,500 | 321,000 | 1,071 |
| 2017/11/28 | 310,000 | 321,000 | 310,000 | 321,000 | 1,416 |
| 2017/11/27 | 313,000 | 315,000 | 312,000 | 314,000 | 658 |
| 2017/11/24 | 314,000 | 316,500 | 313,500 | 315,000 | 586 |
| 2017/11/22 | 312,000 | 315,000 | 311,500 | 314,000 | 1,057 |
| 2017/11/21 | 308,500 | 316,000 | 308,000 | 314,000 | 1,201 |
| 2017/11/20 | 302,000 | 308,500 | 301,000 | 307,500 | 1,639 |
| 2017/11/17 | 300,000 | 302,000 | 299,300 | 301,500 | 2,367 |
| 2017/11/16 | 301,000 | 302,500 | 297,700 | 300,500 | 2,270 |
| 2017/11/15 | 300,000 | 303,000 | 300,000 | 301,500 | 1,720 |
| 2017/11/14 | 296,100 | 301,500 | 296,000 | 299,300 | 2,192 |
| 2017/11/13 | 291,000 | 297,400 | 290,600 | 296,100 | 3,030 |
| 2017/11/10 | 287,800 | 290,900 | 287,800 | 288,500 | 803 |
| 2017/11/09 | 289,600 | 290,100 | 287,500 | 289,200 | 794 |
| 2017/11/08 | 290,800 | 293,100 | 290,400 | 290,400 | 518 |
| 2017/11/07 | 291,800 | 293,100 | 289,300 | 293,100 | 440 |
| 2017/11/06 | 290,100 | 292,000 | 289,400 | 290,200 | 541 |
| 2017/11/02 | 288,200 | 291,800 | 288,200 | 291,100 | 393 |
| 2017/11/01 | 290,000 | 292,000 | 288,900 | 289,000 | 419 |
| 2017/10/31 | 288,400 | 292,000 | 286,600 | 291,000 | 1,067 |
| 2017/10/30 | 291,000 | 291,200 | 288,400 | 288,800 | 800 |
| 2017/10/27 | 291,500 | 292,900 | 291,100 | 291,200 | 348 |
| 2017/10/26 | 292,500 | 293,100 | 291,100 | 292,300 | 407 |
| 2017/10/25 | 294,800 | 294,800 | 291,100 | 291,100 | 484 |
| 2017/10/24 | 294,100 | 295,000 | 292,600 | 294,800 | 826 |
| 2017/10/23 | 296,900 | 297,400 | 292,700 | 293,800 | 550 |
| 2017/10/20 | 293,900 | 298,600 | 293,600 | 296,900 | 871 |
| 2017/10/19 | 293,000 | 294,400 | 291,300 | 294,300 | 751 |
| 2017/10/18 | 291,700 | 293,200 | 289,500 | 293,000 | 1,008 |
| 2017/10/17 | 294,300 | 294,300 | 290,000 | 293,000 | 775 |
| 2017/10/16 | 295,800 | 296,500 | 292,100 | 293,900 | 992 |
| 2017/10/13 | 292,100 | 294,600 | 288,700 | 289,500 | 1,783 |
| 2017/10/12 | 296,800 | 296,800 | 291,500 | 292,100 | 1,116 |
| 2017/10/11 | 295,500 | 297,800 | 293,700 | 293,700 | 1,511 |
| 2017/10/10 | 291,500 | 294,100 | 290,800 | 292,200 | 1,515 |
| 2017/10/06 | 290,000 | 293,800 | 290,000 | 292,400 | 898 |
| 2017/10/05 | 291,500 | 295,000 | 291,100 | 291,200 | 1,516 |
| 2017/10/04 | 290,400 | 293,400 | 288,600 | 288,600 | 1,316 |
| 2017/10/03 | 291,700 | 293,100 | 289,300 | 289,400 | 792 |
| 2017/10/02 | 291,600 | 292,300 | 289,500 | 289,800 | 1,260 |
| 2017/09/29 | 289,000 | 290,300 | 287,700 | 289,300 | 1,182 |
| 2017/09/28 | 283,300 | 289,400 | 282,100 | 289,000 | 1,162 |
| 2017/09/27 | 285,900 | 286,900 | 283,200 | 284,900 | 545 |
| 2017/09/26 | 282,600 | 285,900 | 282,600 | 285,900 | 512 |
| 2017/09/25 | 283,100 | 283,600 | 282,500 | 283,400 | 460 |
| 2017/09/22 | 283,600 | 285,400 | 282,400 | 283,100 | 542 |
| 2017/09/21 | 289,200 | 289,200 | 283,100 | 283,500 | 1,129 |
| 2017/09/20 | 289,800 | 289,800 | 287,400 | 289,300 | 733 |
| 2017/09/19 | 285,200 | 289,900 | 283,600 | 289,800 | 967 |
| 2017/09/15 | 285,700 | 286,700 | 282,100 | 282,900 | 639 |
| 2017/09/14 | 280,900 | 286,400 | 280,300 | 284,800 | 1,425 |
| 2017/09/13 | 278,000 | 279,900 | 277,100 | 278,600 | 641 |
| 2017/09/12 | 276,100 | 280,200 | 276,100 | 279,100 | 760 |
| 2017/09/11 | 276,700 | 278,600 | 276,200 | 276,900 | 437 |
| 2017/09/08 | 278,300 | 280,300 | 276,600 | 277,300 | 788 |
| 2017/09/07 | 280,000 | 280,500 | 278,200 | 280,500 | 276 |
| 2017/09/06 | 279,000 | 279,900 | 274,500 | 279,900 | 1,034 |
| 2017/09/05 | 284,000 | 284,800 | 280,100 | 280,300 | 721 |
| 2017/09/04 | 283,300 | 284,400 | 281,000 | 284,000 | 1,079 |
| 2017/09/01 | 281,700 | 283,800 | 281,700 | 283,400 | 639 |
| 2017/08/31 | 283,600 | 284,900 | 280,900 | 281,500 | 740 |
| 2017/08/30 | 284,900 | 286,200 | 282,300 | 283,600 | 791 |
| 2017/08/29 | 286,100 | 287,000 | 285,000 | 286,100 | 590 |
| 2017/08/28 | 286,400 | 286,500 | 283,400 | 286,200 | 686 |
| 2017/08/25 | 287,000 | 287,000 | 284,300 | 284,700 | 376 |
| 2017/08/24 | 288,100 | 288,700 | 286,000 | 287,000 | 562 |
| 2017/08/23 | 285,900 | 288,100 | 285,200 | 288,100 | 1,332 |
| 2017/08/22 | 284,100 | 286,200 | 283,300 | 285,900 | 772 |
| 2017/08/21 | 280,300 | 284,000 | 280,300 | 284,000 | 428 |
| 2017/08/18 | 280,200 | 282,300 | 280,200 | 282,300 | 389 |
| 2017/08/17 | 278,300 | 282,300 | 277,600 | 281,400 | 1,026 |
| 2017/08/16 | 279,200 | 279,200 | 277,000 | 278,200 | 407 |
| 2017/08/15 | 274,200 | 278,500 | 273,100 | 277,500 | 869 |
| 2017/08/14 | 276,900 | 277,300 | 273,800 | 275,300 | 649 |
| 2017/08/10 | 279,800 | 280,300 | 276,900 | 276,900 | 463 |
| 2017/08/09 | 280,700 | 281,300 | 278,200 | 279,800 | 768 |
| 2017/08/08 | 278,200 | 281,500 | 277,700 | 280,700 | 862 |
| 2017/08/07 | 278,700 | 279,700 | 277,900 | 278,600 | 792 |
| 2017/08/04 | 278,400 | 278,900 | 277,000 | 277,800 | 453 |
| 2017/08/03 | 274,400 | 278,700 | 272,700 | 278,700 | 1,007 |
| 2017/08/02 | 278,300 | 278,700 | 274,800 | 274,800 | 704 |
| 2017/08/01 | 277,000 | 278,100 | 276,200 | 277,900 | 1,104 |
| 2017/07/31 | 273,300 | 277,000 | 271,700 | 277,000 | 1,420 |
| 2017/07/28 | 268,600 | 272,800 | 267,600 | 271,400 | 1,564 |
| 2017/07/27 | 266,700 | 271,600 | 266,600 | 271,300 | 1,606 |
| 2017/07/26 | 275,200 | 277,300 | 272,500 | 273,500 | 3,534 |
| 2017/07/25 | 273,500 | 276,900 | 273,000 | 275,900 | 1,163 |
| 2017/07/24 | 275,900 | 276,000 | 273,100 | 273,600 | 1,650 |
| 2017/07/21 | 274,400 | 275,500 | 272,800 | 275,500 | 1,172 |
| 2017/07/20 | 268,400 | 274,500 | 267,800 | 274,000 | 2,642 |
| 2017/07/19 | 263,200 | 265,000 | 261,800 | 264,000 | 1,903 |
| 2017/07/18 | 266,600 | 267,700 | 263,100 | 263,100 | 1,663 |
| 2017/07/14 | 268,500 | 268,700 | 265,000 | 265,000 | 1,576 |
| 2017/07/13 | 266,500 | 267,300 | 265,100 | 266,700 | 1,351 |
| 2017/07/12 | 270,100 | 270,400 | 266,200 | 266,200 | 2,229 |
| 2017/07/11 | 270,100 | 270,700 | 270,000 | 270,000 | 690 |
| 2017/07/10 | 271,200 | 272,200 | 270,100 | 270,100 | 915 |
| 2017/07/07 | 275,600 | 275,900 | 269,500 | 270,500 | 2,247 |
| 2017/07/06 | 275,800 | 277,300 | 275,400 | 276,900 | 931 |
| 2017/07/05 | 276,700 | 277,000 | 272,500 | 276,800 | 1,059 |
| 2017/07/04 | 279,800 | 281,700 | 275,000 | 275,500 | 2,161 |
| 2017/07/03 | 283,400 | 284,300 | 279,500 | 279,500 | 968 |
| 2017/06/30 | 283,400 | 284,300 | 279,200 | 280,100 | 1,826 |
| 2017/06/29 | 279,300 | 283,400 | 279,300 | 283,400 | 752 |
| 2017/06/28 | 281,800 | 282,300 | 279,200 | 279,300 | 1,248 |
| 2017/06/27 | 280,700 | 281,500 | 280,300 | 281,500 | 689 |
| 2017/06/26 | 283,900 | 283,900 | 280,500 | 280,600 | 629 |
| 2017/06/23 | 282,600 | 282,600 | 281,600 | 282,400 | 406 |
| 2017/06/22 | 284,600 | 285,100 | 282,600 | 283,000 | 465 |
| 2017/06/21 | 286,100 | 286,100 | 283,500 | 285,200 | 572 |
| 2017/06/20 | 284,500 | 285,800 | 283,900 | 285,500 | 492 |
| 2017/06/19 | 286,200 | 286,200 | 282,700 | 284,800 | 524 |
| 2017/06/16 | 283,500 | 286,600 | 283,500 | 284,200 | 781 |
| 2017/06/15 | 280,300 | 284,600 | 280,300 | 284,500 | 936 |
| 2017/06/14 | 285,000 | 285,000 | 280,000 | 280,600 | 1,542 |
| 2017/06/13 | 284,500 | 286,000 | 283,300 | 283,400 | 1,020 |
| 2017/06/12 | 286,500 | 287,400 | 284,000 | 284,100 | 1,039 |
| 2017/06/09 | 287,900 | 289,800 | 286,500 | 286,500 | 1,333 |
| 2017/06/08 | 293,100 | 293,100 | 286,800 | 287,200 | 1,855 |
| 2017/06/07 | 289,200 | 294,400 | 289,200 | 293,700 | 835 |
| 2017/06/06 | 289,500 | 292,400 | 289,000 | 292,000 | 722 |
| 2017/06/05 | 287,900 | 290,300 | 287,400 | 290,300 | 598 |
| 2017/06/02 | 288,000 | 290,500 | 287,200 | 287,700 | 567 |
| 2017/06/01 | 288,000 | 290,300 | 286,600 | 288,000 | 675 |
| 2017/05/31 | 287,500 | 288,000 | 285,700 | 287,400 | 1,318 |
| 2017/05/30 | 290,800 | 291,000 | 285,700 | 286,900 | 1,229 |
| 2017/05/29 | 291,100 | 291,100 | 288,600 | 290,800 | 343 |
| 2017/05/26 | 292,500 | 293,700 | 289,600 | 289,800 | 564 |
| 2017/05/25 | 289,400 | 293,500 | 288,800 | 293,200 | 590 |
| 2017/05/24 | 293,300 | 293,900 | 288,800 | 288,800 | 866 |
| 2017/05/23 | 293,900 | 296,000 | 292,300 | 293,300 | 753 |
| 2017/05/22 | 291,900 | 293,900 | 291,100 | 293,400 | 605 |
| 2017/05/19 | 294,200 | 294,200 | 290,500 | 291,900 | 349 |
| 2017/05/18 | 292,600 | 294,000 | 290,300 | 294,000 | 568 |
| 2017/05/17 | 293,300 | 293,800 | 291,300 | 292,700 | 489 |
| 2017/05/16 | 290,800 | 293,500 | 290,500 | 293,300 | 736 |
| 2017/05/15 | 292,800 | 294,300 | 290,500 | 290,500 | 299 |
| 2017/05/12 | 292,800 | 293,000 | 290,500 | 292,600 | 538 |
| 2017/05/11 | 291,800 | 293,200 | 291,200 | 291,200 | 512 |
| 2017/05/10 | 292,300 | 293,800 | 290,800 | 292,700 | 449 |
| 2017/05/09 | 289,900 | 293,300 | 289,900 | 292,000 | 1,149 |
| 2017/05/08 | 290,100 | 291,700 | 289,100 | 290,100 | 730 |
| 2017/05/02 | 287,000 | 290,500 | 287,000 | 290,100 | 589 |
| 2017/05/01 | 286,400 | 288,000 | 286,000 | 287,100 | 273 |
| 2017/04/28 | 289,000 | 289,100 | 285,400 | 286,300 | 1,143 |
| 2017/04/27 | 291,000 | 291,800 | 289,100 | 290,900 | 646 |
| 2017/04/26 | 290,400 | 295,400 | 290,400 | 292,100 | 512 |
| 2017/04/25 | 291,700 | 292,300 | 289,100 | 291,200 | 707 |
| 2017/04/24 | 292,500 | 295,900 | 292,500 | 293,600 | 463 |
| 2017/04/21 | 297,200 | 298,300 | 292,600 | 293,300 | 723 |
| 2017/04/20 | 294,100 | 298,000 | 294,100 | 297,800 | 458 |
| 2017/04/19 | 294,800 | 296,000 | 293,700 | 294,700 | 469 |
| 2017/04/18 | 298,000 | 298,200 | 294,400 | 296,800 | 594 |
| 2017/04/17 | 293,200 | 298,000 | 286,200 | 298,000 | 963 |
| 2017/04/14 | 296,200 | 297,000 | 292,900 | 292,900 | 1,127 |
| 2017/04/13 | 297,200 | 297,600 | 293,500 | 296,800 | 633 |
| 2017/04/12 | 300,500 | 303,000 | 296,100 | 297,200 | 1,984 |
| 2017/04/11 | 305,000 | 305,500 | 299,500 | 303,500 | 1,022 |
| 2017/04/10 | 305,000 | 306,000 | 302,000 | 302,000 | 434 |
| 2017/04/07 | 306,500 | 306,500 | 302,000 | 303,000 | 732 |
| 2017/04/06 | 302,000 | 306,500 | 299,600 | 306,500 | 764 |
| 2017/04/05 | 306,500 | 307,500 | 302,500 | 303,000 | 582 |
| 2017/04/04 | 312,000 | 313,000 | 303,500 | 305,000 | 1,073 |
| 2017/04/03 | 314,500 | 315,000 | 310,500 | 312,500 | 924 |
| 2017/03/31 | 312,500 | 316,000 | 312,000 | 313,000 | 1,248 |
| 2017/03/30 | 310,000 | 311,000 | 307,000 | 310,000 | 640 |
| 2017/03/29 | 310,500 | 311,000 | 308,000 | 310,000 | 234 |
| 2017/03/28 | 305,000 | 312,500 | 305,000 | 310,500 | 467 |
| 2017/03/27 | 309,500 | 311,500 | 304,000 | 308,000 | 567 |
| 2017/03/24 | 311,000 | 314,000 | 309,500 | 309,500 | 835 |
| 2017/03/23 | 307,000 | 311,000 | 304,500 | 311,000 | 812 |
| 2017/03/22 | 306,000 | 311,500 | 305,000 | 307,000 | 542 |
| 2017/03/21 | 308,500 | 309,500 | 303,500 | 303,500 | 482 |
| 2017/03/17 | 309,000 | 309,500 | 305,000 | 306,000 | 978 |
| 2017/03/16 | 306,000 | 310,000 | 301,500 | 310,000 | 672 |
| 2017/03/15 | 303,000 | 307,500 | 301,500 | 306,000 | 504 |
| 2017/03/14 | 307,500 | 308,000 | 304,000 | 304,500 | 468 |
| 2017/03/13 | 302,500 | 307,000 | 302,000 | 307,000 | 652 |
| 2017/03/10 | 305,000 | 306,500 | 303,000 | 303,000 | 864 |
| 2017/03/09 | 310,500 | 310,500 | 305,500 | 308,000 | 678 |
| 2017/03/08 | 307,500 | 309,000 | 305,500 | 305,500 | 547 |
| 2017/03/07 | 313,500 | 313,500 | 306,000 | 309,500 | 708 |
| 2017/03/06 | 312,500 | 314,500 | 312,500 | 313,500 | 483 |
| 2017/03/03 | 310,000 | 314,000 | 310,000 | 313,500 | 479 |
| 2017/03/02 | 315,000 | 315,000 | 310,000 | 312,000 | 613 |
| 2017/03/01 | 315,000 | 316,500 | 313,500 | 313,500 | 334 |
| 2017/02/28 | 313,500 | 317,500 | 313,000 | 315,000 | 650 |
| 2017/02/27 | 319,500 | 319,500 | 313,500 | 313,500 | 579 |
| 2017/02/24 | 312,500 | 320,500 | 312,500 | 320,500 | 1,715 |
| 2017/02/23 | 309,000 | 313,000 | 307,500 | 313,000 | 575 |
| 2017/02/22 | 311,000 | 312,000 | 309,500 | 311,000 | 547 |
| 2017/02/21 | 308,500 | 313,500 | 307,500 | 311,500 | 612 |
| 2017/02/20 | 309,000 | 309,000 | 306,500 | 308,500 | 587 |
| 2017/02/17 | 309,000 | 309,000 | 304,500 | 307,000 | 460 |
| 2017/02/16 | 307,500 | 309,500 | 307,500 | 309,000 | 956 |
| 2017/02/15 | 307,500 | 309,000 | 304,500 | 309,000 | 898 |
| 2017/02/14 | 305,500 | 308,500 | 304,500 | 306,500 | 830 |
| 2017/02/13 | 305,500 | 309,000 | 303,500 | 307,500 | 841 |
| 2017/02/10 | 307,500 | 308,000 | 302,500 | 303,500 | 890 |
| 2017/02/09 | 307,000 | 309,500 | 306,000 | 307,500 | 733 |
| 2017/02/08 | 312,000 | 312,000 | 306,500 | 307,000 | 848 |
| 2017/02/07 | 313,000 | 314,000 | 310,000 | 312,000 | 1,032 |
| 2017/02/06 | 311,000 | 313,000 | 308,500 | 311,500 | 1,006 |
| 2017/02/03 | 311,000 | 314,500 | 309,000 | 312,000 | 970 |
| 2017/02/02 | 314,500 | 314,500 | 306,500 | 311,000 | 1,243 |
| 2017/02/01 | 311,000 | 314,000 | 307,500 | 313,500 | 974 |
| 2017/01/31 | 311,500 | 314,500 | 310,500 | 313,500 | 1,604 |
| 2017/01/30 | 312,000 | 312,500 | 309,500 | 311,000 | 2,012 |
| 2017/01/27 | 310,000 | 311,500 | 309,000 | 311,500 | 957 |
| 2017/01/26 | 316,500 | 317,500 | 315,000 | 316,500 | 2,319 |
| 2017/01/25 | 317,500 | 317,500 | 315,000 | 316,500 | 733 |
| 2017/01/24 | 317,000 | 317,500 | 315,000 | 316,000 | 798 |
| 2017/01/23 | 316,000 | 316,500 | 314,000 | 316,500 | 939 |
| 2017/01/20 | 312,000 | 316,500 | 312,000 | 316,500 | 902 |
| 2017/01/19 | 312,500 | 314,500 | 311,500 | 313,000 | 686 |
| 2017/01/18 | 308,500 | 312,000 | 308,500 | 311,000 | 370 |
| 2017/01/17 | 312,000 | 314,000 | 309,000 | 310,000 | 1,108 |
| 2017/01/16 | 315,000 | 315,000 | 310,500 | 312,000 | 1,271 |
| 2017/01/13 | 315,000 | 316,000 | 312,500 | 316,000 | 743 |
| 2017/01/12 | 317,000 | 317,500 | 313,500 | 317,000 | 989 |
| 2017/01/11 | 317,000 | 319,000 | 315,000 | 319,000 | 863 |
| 2017/01/10 | 317,000 | 318,500 | 314,000 | 316,500 | 974 |
| 2017/01/06 | 310,000 | 319,000 | 309,000 | 318,000 | 1,377 |
| 2017/01/05 | 310,500 | 312,000 | 309,000 | 310,000 | 1,102 |
| 2017/01/04 | 315,000 | 315,500 | 310,500 | 312,500 | 1,070 |