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 |
|---|---|---|---|---|---|
| 2018/12/28 | 166,000 | 167,300 | 165,300 | 167,300 | 2,981 |
| 2018/12/27 | 165,800 | 167,500 | 165,500 | 166,500 | 2,036 |
| 2018/12/26 | 160,500 | 165,500 | 160,500 | 163,600 | 2,541 |
| 2018/12/25 | 160,700 | 161,300 | 157,000 | 160,500 | 3,336 |
| 2018/12/21 | 166,000 | 166,000 | 162,800 | 163,700 | 2,816 |
| 2018/12/20 | 168,400 | 168,500 | 166,100 | 166,100 | 1,989 |
| 2018/12/19 | 168,500 | 169,000 | 168,000 | 168,600 | 1,614 |
| 2018/12/18 | 169,400 | 170,100 | 168,500 | 168,500 | 2,089 |
| 2018/12/17 | 169,100 | 170,000 | 168,200 | 169,300 | 1,382 |
| 2018/12/14 | 167,800 | 169,300 | 167,500 | 169,300 | 2,226 |
| 2018/12/13 | 167,200 | 167,800 | 166,500 | 167,500 | 2,114 |
| 2018/12/12 | 166,900 | 168,100 | 166,800 | 167,100 | 2,044 |
| 2018/12/11 | 167,200 | 167,800 | 165,800 | 166,900 | 2,921 |
| 2018/12/10 | 169,500 | 169,900 | 167,100 | 167,500 | 2,927 |
| 2018/12/07 | 169,200 | 170,400 | 168,500 | 170,100 | 4,187 |
| 2018/12/06 | 170,100 | 170,300 | 168,500 | 169,700 | 3,041 |
| 2018/12/05 | 170,900 | 171,600 | 169,800 | 170,500 | 1,599 |
| 2018/12/04 | 171,000 | 171,500 | 170,400 | 171,400 | 1,643 |
| 2018/12/03 | 170,900 | 171,600 | 169,300 | 171,000 | 1,736 |
| 2018/11/30 | 168,100 | 171,200 | 168,000 | 171,200 | 3,679 |
| 2018/11/29 | 169,500 | 169,500 | 167,400 | 167,900 | 2,913 |
| 2018/11/28 | 169,500 | 169,500 | 167,800 | 169,500 | 1,871 |
| 2018/11/27 | 168,700 | 169,200 | 167,200 | 168,500 | 2,302 |
| 2018/11/26 | 170,000 | 170,300 | 168,500 | 168,900 | 1,896 |
| 2018/11/22 | 170,000 | 171,400 | 169,500 | 169,500 | 2,807 |
| 2018/11/21 | 172,100 | 172,100 | 170,000 | 170,300 | 1,630 |
| 2018/11/20 | 171,600 | 172,400 | 170,500 | 171,700 | 1,670 |
| 2018/11/19 | 171,300 | 171,900 | 170,200 | 171,600 | 1,660 |
| 2018/11/16 | 171,400 | 172,400 | 170,200 | 171,200 | 1,841 |
| 2018/11/15 | 170,400 | 172,400 | 170,300 | 172,100 | 2,086 |
| 2018/11/14 | 171,600 | 172,400 | 170,200 | 171,200 | 1,941 |
| 2018/11/13 | 172,300 | 172,900 | 170,700 | 171,600 | 2,073 |
| 2018/11/12 | 171,600 | 173,300 | 170,700 | 172,600 | 2,481 |
| 2018/11/09 | 173,200 | 174,000 | 171,400 | 171,400 | 2,129 |
| 2018/11/08 | 173,900 | 174,700 | 173,200 | 174,300 | 1,963 |
| 2018/11/07 | 170,900 | 174,100 | 170,900 | 173,700 | 2,942 |
| 2018/11/06 | 169,900 | 171,500 | 169,300 | 171,400 | 2,528 |
| 2018/11/05 | 170,900 | 171,500 | 169,900 | 169,900 | 3,341 |
| 2018/11/02 | 170,400 | 173,600 | 170,100 | 173,000 | 3,380 |
| 2018/11/01 | 172,100 | 172,900 | 169,900 | 170,100 | 2,497 |
| 2018/10/31 | 170,100 | 173,200 | 169,500 | 172,400 | 3,352 |
| 2018/10/30 | 169,100 | 170,700 | 168,400 | 170,100 | 3,099 |
| 2018/10/29 | 169,000 | 171,800 | 168,200 | 168,900 | 2,019 |
| 2018/10/26 | 171,900 | 171,900 | 167,900 | 169,200 | 1,534 |
| 2018/10/25 | 172,000 | 172,500 | 170,000 | 170,000 | 1,560 |
| 2018/10/24 | 172,800 | 174,800 | 172,400 | 172,700 | 2,749 |
| 2018/10/23 | 172,400 | 172,900 | 171,000 | 171,800 | 1,321 |
| 2018/10/22 | 171,100 | 173,400 | 171,100 | 172,400 | 1,551 |
| 2018/10/19 | 171,900 | 172,800 | 170,900 | 171,000 | 2,660 |
| 2018/10/18 | 172,600 | 174,100 | 172,000 | 172,300 | 2,503 |
| 2018/10/17 | 171,900 | 173,600 | 171,500 | 172,300 | 3,062 |
| 2018/10/16 | 171,600 | 172,500 | 170,600 | 171,400 | 2,226 |
| 2018/10/15 | 171,700 | 173,000 | 171,300 | 171,300 | 2,832 |
| 2018/10/12 | 173,100 | 173,700 | 171,500 | 171,500 | 3,356 |
| 2018/10/11 | 175,100 | 175,200 | 172,500 | 173,600 | 3,717 |
| 2018/10/10 | 175,500 | 176,500 | 174,400 | 176,300 | 3,431 |
| 2018/10/09 | 171,300 | 175,000 | 171,300 | 174,000 | 2,991 |
| 2018/10/05 | 171,600 | 172,900 | 170,400 | 170,500 | 2,607 |
| 2018/10/04 | 173,700 | 174,000 | 171,600 | 172,100 | 2,061 |
| 2018/10/03 | 173,000 | 174,200 | 172,900 | 174,200 | 2,713 |
| 2018/10/02 | 173,400 | 174,300 | 172,800 | 173,000 | 3,015 |
| 2018/10/01 | 173,400 | 174,400 | 172,200 | 172,800 | 2,850 |
| 2018/09/28 | 172,800 | 174,100 | 170,400 | 173,900 | 5,927 |
| 2018/09/27 | 170,900 | 173,400 | 169,900 | 173,300 | 3,041 |
| 2018/09/26 | 168,900 | 171,600 | 168,900 | 171,400 | 3,857 |
| 2018/09/25 | 170,000 | 170,700 | 168,100 | 168,900 | 4,943 |
| 2018/09/21 | 174,000 | 174,200 | 169,400 | 169,400 | 26,459 |
| 2018/09/20 | 175,700 | 176,600 | 173,700 | 174,300 | 5,046 |
| 2018/09/19 | 175,000 | 176,700 | 174,700 | 175,300 | 4,797 |
| 2018/09/18 | 174,400 | 176,800 | 173,500 | 174,500 | 7,800 |
| 2018/09/14 | 173,300 | 175,400 | 173,300 | 174,900 | 5,280 |
| 2018/09/13 | 173,200 | 173,700 | 173,000 | 173,600 | 4,558 |
| 2018/09/12 | 172,900 | 173,600 | 171,600 | 173,600 | 3,797 |
| 2018/09/11 | 172,900 | 174,000 | 171,200 | 173,400 | 5,594 |
| 2018/09/10 | 170,600 | 173,500 | 169,400 | 172,900 | 7,261 |
| 2018/09/07 | 171,200 | 172,200 | 168,800 | 170,100 | 5,286 |
| 2018/09/06 | 170,300 | 171,700 | 169,100 | 170,200 | 2,768 |
| 2018/09/05 | 172,000 | 172,700 | 170,000 | 170,800 | 3,709 |
| 2018/09/04 | 172,300 | 173,400 | 171,800 | 172,300 | 2,806 |
| 2018/09/03 | 170,400 | 174,000 | 170,400 | 173,600 | 3,688 |
| 2018/08/31 | 169,700 | 171,600 | 169,500 | 171,600 | 3,299 |
| 2018/08/30 | 168,800 | 170,400 | 168,700 | 170,300 | 2,446 |
| 2018/08/29 | 167,900 | 170,000 | 167,500 | 170,000 | 5,898 |
| 2018/08/28 | 166,500 | 167,400 | 165,800 | 167,100 | 3,700 |
| 2018/08/27 | 166,300 | 167,900 | 166,100 | 166,500 | 3,398 |
| 2018/08/24 | 165,800 | 167,800 | 165,600 | 167,400 | 4,242 |
| 2018/08/23 | 166,900 | 167,100 | 165,700 | 165,900 | 2,526 |
| 2018/08/22 | 167,300 | 168,500 | 166,500 | 167,300 | 3,149 |
| 2018/08/21 | 168,500 | 168,700 | 166,300 | 167,900 | 4,898 |
| 2018/08/20 | 169,400 | 170,000 | 167,700 | 169,900 | 2,490 |
| 2018/08/17 | 170,500 | 170,500 | 168,000 | 168,800 | 2,342 |
| 2018/08/16 | 169,900 | 170,400 | 169,000 | 169,700 | 2,444 |
| 2018/08/15 | 168,500 | 171,200 | 168,400 | 170,700 | 5,054 |
| 2018/08/14 | 166,600 | 168,800 | 166,100 | 168,700 | 4,498 |
| 2018/08/13 | 165,800 | 166,500 | 164,700 | 166,200 | 3,457 |
| 2018/08/10 | 167,700 | 167,900 | 166,400 | 166,800 | 3,496 |
| 2018/08/09 | 167,300 | 168,100 | 166,500 | 167,900 | 4,956 |
| 2018/08/08 | 166,000 | 167,500 | 166,000 | 167,300 | 3,829 |
| 2018/08/07 | 165,600 | 167,600 | 165,500 | 166,600 | 3,999 |
| 2018/08/06 | 167,100 | 168,000 | 165,700 | 166,300 | 4,641 |
| 2018/08/03 | 165,500 | 167,800 | 165,400 | 167,100 | 7,811 |
| 2018/08/02 | 163,500 | 166,800 | 163,500 | 165,600 | 40,776 |
| 2018/08/01 | 165,700 | 167,000 | 165,200 | 166,500 | 18,806 |
| 2018/07/31 | 165,000 | 166,000 | 163,400 | 166,000 | 11,980 |
| 2018/07/30 | 163,600 | 166,600 | 163,400 | 166,500 | 12,850 |
| 2018/07/27 | 162,900 | 164,400 | 162,400 | 164,200 | 8,009 |
| 2018/07/26 | 166,900 | 168,300 | 165,600 | 167,000 | 10,321 |
| 2018/07/25 | 165,100 | 166,800 | 164,400 | 166,500 | 17,945 |
| 2018/07/24 | 166,400 | 168,300 | 164,500 | 165,100 | 13,146 |
| 2018/07/23 | 168,800 | 169,600 | 167,600 | 167,800 | 6,309 |
| 2018/07/20 | 171,800 | 173,100 | 170,500 | 171,200 | 3,968 |
| 2018/07/19 | 171,000 | 173,500 | 171,000 | 172,800 | 5,045 |
| 2018/07/18 | 171,900 | 172,200 | 170,800 | 171,100 | 3,831 |
| 2018/07/17 | 169,500 | 171,800 | 168,600 | 171,300 | 5,308 |
| 2018/07/13 | 171,400 | 171,800 | 170,200 | 170,400 | 1,757 |
| 2018/07/12 | 170,700 | 171,600 | 169,300 | 171,300 | 1,564 |
| 2018/07/11 | 170,300 | 171,200 | 169,200 | 170,700 | 1,794 |
| 2018/07/10 | 170,300 | 170,500 | 168,600 | 170,100 | 2,688 |
| 2018/07/09 | 168,600 | 171,900 | 168,500 | 170,300 | 2,916 |
| 2018/07/06 | 168,800 | 169,200 | 167,100 | 167,700 | 1,659 |
| 2018/07/05 | 166,900 | 168,800 | 166,100 | 168,700 | 2,148 |
| 2018/07/04 | 167,000 | 168,200 | 165,700 | 167,500 | 3,075 |
| 2018/07/03 | 163,500 | 166,500 | 163,200 | 166,500 | 2,133 |
| 2018/07/02 | 165,400 | 166,500 | 163,200 | 163,500 | 2,891 |
| 2018/06/29 | 166,500 | 167,900 | 164,900 | 165,400 | 1,948 |
| 2018/06/28 | 166,800 | 167,900 | 164,800 | 166,900 | 2,375 |
| 2018/06/27 | 167,200 | 168,400 | 165,600 | 166,800 | 2,661 |
| 2018/06/26 | 166,300 | 169,700 | 166,300 | 167,400 | 4,440 |
| 2018/06/25 | 166,100 | 166,800 | 164,600 | 165,500 | 2,614 |
| 2018/06/22 | 164,700 | 167,400 | 164,700 | 166,500 | 2,332 |
| 2018/06/21 | 163,200 | 165,000 | 163,200 | 164,800 | 2,167 |
| 2018/06/20 | 161,100 | 163,900 | 161,100 | 163,700 | 1,181 |
| 2018/06/19 | 161,500 | 162,400 | 160,900 | 161,900 | 1,526 |
| 2018/06/18 | 163,300 | 164,400 | 161,400 | 161,600 | 2,069 |
| 2018/06/15 | 161,000 | 163,400 | 160,800 | 162,100 | 3,093 |
| 2018/06/14 | 159,500 | 160,800 | 159,400 | 160,700 | 1,348 |
| 2018/06/13 | 159,300 | 160,600 | 159,300 | 159,500 | 1,025 |
| 2018/06/12 | 159,600 | 160,000 | 159,100 | 159,600 | 1,581 |
| 2018/06/11 | 160,000 | 160,700 | 159,600 | 159,600 | 1,118 |
| 2018/06/08 | 160,100 | 161,100 | 159,700 | 160,000 | 1,806 |
| 2018/06/07 | 159,900 | 160,800 | 159,600 | 160,300 | 1,957 |
| 2018/06/06 | 159,500 | 161,400 | 159,500 | 160,100 | 1,340 |
| 2018/06/05 | 159,500 | 161,200 | 158,800 | 160,400 | 2,682 |
| 2018/06/04 | 159,500 | 159,800 | 157,800 | 158,900 | 1,847 |
| 2018/06/01 | 159,300 | 160,000 | 158,500 | 158,600 | 2,103 |
| 2018/05/31 | 159,600 | 160,000 | 158,800 | 159,800 | 2,192 |
| 2018/05/30 | 159,500 | 159,900 | 158,700 | 159,500 | 1,515 |
| 2018/05/29 | 159,500 | 159,900 | 158,600 | 159,000 | 1,580 |
| 2018/05/28 | 159,100 | 159,700 | 158,300 | 158,300 | 903 |
| 2018/05/25 | 158,300 | 159,500 | 157,700 | 158,700 | 1,054 |
| 2018/05/24 | 157,800 | 159,800 | 157,700 | 158,200 | 2,191 |
| 2018/05/23 | 157,500 | 158,400 | 156,200 | 157,400 | 1,943 |
| 2018/05/22 | 157,200 | 159,100 | 156,100 | 157,100 | 2,784 |
| 2018/05/21 | 155,900 | 157,500 | 155,700 | 157,200 | 2,265 |
| 2018/05/18 | 154,400 | 155,900 | 154,400 | 155,800 | 1,751 |
| 2018/05/17 | 153,100 | 154,500 | 153,000 | 154,400 | 2,390 |
| 2018/05/16 | 154,700 | 154,800 | 152,700 | 152,700 | 3,014 |
| 2018/05/15 | 157,100 | 157,300 | 154,200 | 154,700 | 4,397 |
| 2018/05/14 | 159,000 | 159,900 | 156,800 | 157,100 | 2,006 |
| 2018/05/11 | 159,600 | 161,300 | 158,900 | 159,000 | 2,511 |
| 2018/05/10 | 159,800 | 161,100 | 158,100 | 160,400 | 1,720 |
| 2018/05/09 | 161,500 | 162,800 | 159,300 | 159,500 | 2,077 |
| 2018/05/08 | 158,900 | 161,300 | 158,500 | 160,800 | 1,745 |
| 2018/05/07 | 158,900 | 161,100 | 158,400 | 159,200 | 2,071 |
| 2018/05/02 | 160,300 | 160,600 | 158,900 | 158,900 | 1,407 |
| 2018/05/01 | 161,000 | 162,000 | 159,700 | 160,400 | 1,742 |
| 2018/04/27 | 159,500 | 161,200 | 159,400 | 161,200 | 1,429 |
| 2018/04/26 | 160,100 | 160,900 | 159,000 | 159,800 | 1,193 |
| 2018/04/25 | 159,600 | 161,200 | 158,800 | 160,700 | 2,084 |
| 2018/04/24 | 159,700 | 160,000 | 158,100 | 159,800 | 1,559 |
| 2018/04/23 | 158,200 | 159,100 | 156,900 | 158,700 | 1,731 |
| 2018/04/20 | 158,300 | 159,600 | 157,900 | 158,200 | 2,154 |
| 2018/04/19 | 157,000 | 158,600 | 156,000 | 158,000 | 1,535 |
| 2018/04/18 | 156,300 | 159,200 | 155,400 | 156,500 | 2,942 |
| 2018/04/17 | 157,100 | 158,700 | 155,900 | 156,300 | 2,823 |
| 2018/04/16 | 159,000 | 159,700 | 155,500 | 155,500 | 2,882 |
| 2018/04/13 | 160,900 | 161,000 | 158,500 | 158,900 | 1,470 |
| 2018/04/12 | 157,900 | 160,900 | 157,900 | 160,700 | 2,099 |
| 2018/04/11 | 160,000 | 161,100 | 158,000 | 158,700 | 2,648 |
| 2018/04/10 | 157,900 | 162,400 | 155,300 | 160,300 | 4,921 |
| 2018/04/09 | 153,800 | 156,700 | 153,000 | 153,900 | 2,280 |
| 2018/04/06 | 154,700 | 155,500 | 151,500 | 152,200 | 2,187 |
| 2018/04/05 | 156,200 | 158,700 | 154,300 | 154,300 | 3,037 |
| 2018/04/04 | 157,800 | 160,700 | 155,900 | 156,000 | 4,202 |
| 2018/04/03 | 160,000 | 161,700 | 157,100 | 157,100 | 3,696 |
| 2018/04/02 | 158,400 | 162,000 | 157,900 | 160,200 | 2,499 |
| 2018/03/30 | 153,600 | 159,200 | 153,200 | 158,600 | 3,310 |
| 2018/03/29 | 153,100 | 154,200 | 151,100 | 151,900 | 2,819 |
| 2018/03/28 | 148,500 | 153,000 | 148,500 | 152,600 | 1,420 |
| 2018/03/27 | 149,700 | 151,900 | 148,400 | 148,400 | 2,970 |
| 2018/03/26 | 150,200 | 151,200 | 150,000 | 150,100 | 2,453 |
| 2018/03/23 | 152,000 | 153,500 | 149,800 | 150,600 | 3,115 |
| 2018/03/22 | 151,000 | 152,800 | 150,900 | 151,700 | 2,947 |
| 2018/03/20 | 150,800 | 151,600 | 149,500 | 150,300 | 2,217 |
| 2018/03/19 | 152,300 | 152,300 | 149,700 | 149,800 | 1,511 |
| 2018/03/16 | 152,500 | 152,800 | 150,300 | 152,000 | 1,821 |
| 2018/03/15 | 149,200 | 152,300 | 149,200 | 152,000 | 2,894 |
| 2018/03/14 | 149,900 | 151,500 | 149,200 | 149,200 | 1,845 |
| 2018/03/13 | 150,600 | 151,500 | 148,900 | 149,100 | 2,219 |
| 2018/03/12 | 150,000 | 152,800 | 149,500 | 149,500 | 2,194 |
| 2018/03/09 | 152,700 | 152,700 | 148,900 | 148,900 | 2,888 |
| 2018/03/08 | 153,200 | 153,700 | 150,200 | 150,200 | 2,376 |
| 2018/03/07 | 151,700 | 154,900 | 151,700 | 151,900 | 2,304 |
| 2018/03/06 | 153,000 | 154,600 | 150,900 | 152,000 | 2,290 |
| 2018/03/05 | 152,700 | 154,400 | 151,400 | 151,500 | 1,698 |
| 2018/03/02 | 152,700 | 154,500 | 151,000 | 152,700 | 1,735 |
| 2018/03/01 | 157,000 | 158,000 | 153,800 | 153,800 | 4,571 |
| 2018/02/28 | 157,700 | 158,700 | 155,300 | 155,600 | 3,622 |
| 2018/02/27 | 159,000 | 160,600 | 157,300 | 157,700 | 1,941 |
| 2018/02/26 | 157,700 | 159,800 | 155,700 | 159,400 | 1,491 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 308,500 | 315,500 | 308,000 | 313,500 | 1,202 |
| 2018/02/22 | 308,000 | 310,500 | 305,000 | 308,000 | 1,104 |
| 2018/02/21 | 311,000 | 313,500 | 308,500 | 309,500 | 335 |
| 2018/02/20 | 312,000 | 314,000 | 310,000 | 310,500 | 603 |
| 2018/02/19 | 306,500 | 311,500 | 306,500 | 311,000 | 534 |
| 2018/02/16 | 303,500 | 308,000 | 303,000 | 306,500 | 504 |
| 2018/02/15 | 300,000 | 302,500 | 299,100 | 302,500 | 496 |
| 2018/02/14 | 301,500 | 304,500 | 300,000 | 301,000 | 693 |
| 2018/02/13 | 307,000 | 307,500 | 303,000 | 303,000 | 697 |
| 2018/02/09 | 298,500 | 305,500 | 298,300 | 302,500 | 1,244 |
| 2018/02/08 | 303,500 | 311,500 | 303,500 | 311,000 | 1,025 |
| 2018/02/07 | 302,000 | 311,000 | 301,000 | 304,000 | 1,102 |
| 2018/02/06 | 305,000 | 309,500 | 297,200 | 299,900 | 1,665 |
| 2018/02/05 | 313,000 | 315,500 | 307,500 | 315,000 | 1,078 |
| 2018/02/02 | 312,000 | 317,500 | 311,500 | 316,500 | 797 |
| 2018/02/01 | 313,500 | 314,500 | 312,000 | 312,000 | 1,082 |
| 2018/01/31 | 310,000 | 313,000 | 309,000 | 312,500 | 1,541 |
| 2018/01/30 | 313,000 | 316,000 | 311,000 | 311,500 | 2,320 |
| 2018/01/29 | 319,500 | 320,500 | 312,000 | 312,000 | 2,183 |
| 2018/01/26 | 324,000 | 326,500 | 324,000 | 325,500 | 1,983 |
| 2018/01/25 | 323,500 | 326,500 | 323,000 | 324,000 | 1,640 |
| 2018/01/24 | 323,000 | 323,000 | 320,500 | 322,500 | 850 |
| 2018/01/23 | 321,500 | 323,000 | 320,500 | 323,000 | 575 |
| 2018/01/22 | 320,000 | 322,500 | 318,000 | 322,000 | 801 |
| 2018/01/19 | 321,000 | 321,500 | 318,000 | 318,500 | 1,134 |
| 2018/01/18 | 317,500 | 322,500 | 317,000 | 318,500 | 1,569 |
| 2018/01/17 | 318,000 | 319,000 | 315,500 | 316,000 | 1,502 |
| 2018/01/16 | 319,500 | 322,000 | 317,000 | 318,000 | 1,176 |
| 2018/01/15 | 318,500 | 321,000 | 316,000 | 321,000 | 1,834 |
| 2018/01/12 | 321,500 | 325,000 | 321,000 | 321,500 | 732 |
| 2018/01/11 | 324,000 | 325,000 | 321,000 | 322,000 | 849 |
| 2018/01/10 | 327,500 | 327,500 | 324,000 | 324,000 | 1,135 |
| 2018/01/09 | 326,000 | 328,000 | 325,500 | 327,000 | 830 |
| 2018/01/05 | 327,500 | 327,500 | 325,000 | 326,000 | 646 |
| 2018/01/04 | 326,500 | 327,500 | 325,000 | 327,500 | 607 |