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 |
|---|---|---|---|---|---|
| 2019/12/30 | 207,300 | 207,400 | 203,500 | 204,600 | 2,526 |
| 2019/12/27 | 205,800 | 206,900 | 205,100 | 205,900 | 2,029 |
| 2019/12/26 | 205,400 | 206,100 | 203,000 | 205,500 | 2,388 |
| 2019/12/25 | 203,600 | 205,600 | 201,800 | 204,800 | 2,014 |
| 2019/12/24 | 200,600 | 203,700 | 200,200 | 203,600 | 2,159 |
| 2019/12/23 | 199,200 | 200,900 | 198,400 | 200,600 | 1,644 |
| 2019/12/20 | 202,800 | 203,800 | 199,200 | 199,200 | 3,137 |
| 2019/12/19 | 201,600 | 202,600 | 198,400 | 202,600 | 4,911 |
| 2019/12/18 | 198,700 | 202,600 | 197,100 | 201,600 | 3,223 |
| 2019/12/17 | 198,100 | 199,100 | 195,700 | 198,000 | 3,791 |
| 2019/12/16 | 201,600 | 203,500 | 197,200 | 198,100 | 4,788 |
| 2019/12/13 | 202,500 | 205,700 | 201,300 | 201,600 | 5,773 |
| 2019/12/12 | 210,000 | 210,100 | 206,600 | 207,500 | 2,848 |
| 2019/12/11 | 213,600 | 213,800 | 209,800 | 210,800 | 2,285 |
| 2019/12/10 | 212,500 | 213,800 | 211,600 | 213,600 | 1,901 |
| 2019/12/09 | 212,600 | 213,500 | 211,500 | 212,500 | 2,045 |
| 2019/12/06 | 212,200 | 213,100 | 210,900 | 212,600 | 1,353 |
| 2019/12/05 | 213,700 | 214,300 | 210,200 | 212,200 | 1,515 |
| 2019/12/04 | 214,300 | 215,600 | 212,100 | 213,700 | 2,911 |
| 2019/12/03 | 213,300 | 214,500 | 210,300 | 211,300 | 1,977 |
| 2019/12/02 | 213,300 | 214,400 | 212,300 | 213,300 | 2,537 |
| 2019/11/29 | 213,300 | 214,400 | 211,800 | 212,700 | 1,459 |
| 2019/11/28 | 212,900 | 213,900 | 211,400 | 213,300 | 2,092 |
| 2019/11/27 | 213,000 | 213,500 | 211,300 | 211,400 | 1,619 |
| 2019/11/26 | 211,300 | 212,900 | 211,100 | 212,700 | 1,606 |
| 2019/11/25 | 213,200 | 213,500 | 209,600 | 211,200 | 1,940 |
| 2019/11/22 | 215,000 | 216,100 | 210,900 | 212,600 | 3,037 |
| 2019/11/21 | 217,500 | 217,500 | 212,600 | 215,000 | 2,544 |
| 2019/11/20 | 214,900 | 218,000 | 212,900 | 217,500 | 3,230 |
| 2019/11/19 | 209,700 | 213,800 | 209,600 | 213,300 | 2,616 |
| 2019/11/18 | 208,000 | 209,900 | 206,100 | 209,600 | 2,834 |
| 2019/11/15 | 203,700 | 208,600 | 203,300 | 208,000 | 3,657 |
| 2019/11/14 | 200,000 | 203,100 | 198,700 | 202,300 | 4,812 |
| 2019/11/13 | 202,700 | 204,300 | 200,000 | 200,700 | 3,549 |
| 2019/11/12 | 209,900 | 209,900 | 204,300 | 204,600 | 3,752 |
| 2019/11/11 | 209,200 | 211,100 | 208,500 | 210,200 | 2,637 |
| 2019/11/08 | 216,900 | 216,900 | 210,900 | 211,700 | 2,729 |
| 2019/11/07 | 219,700 | 221,900 | 216,400 | 216,900 | 2,523 |
| 2019/11/06 | 223,400 | 223,400 | 219,800 | 219,900 | 3,017 |
| 2019/11/05 | 222,600 | 224,400 | 221,700 | 223,800 | 2,387 |
| 2019/11/01 | 224,600 | 224,900 | 223,400 | 224,000 | 1,948 |
| 2019/10/31 | 222,200 | 224,500 | 222,100 | 222,500 | 1,722 |
| 2019/10/30 | 222,300 | 222,300 | 219,800 | 221,600 | 1,972 |
| 2019/10/29 | 223,000 | 223,500 | 220,900 | 223,300 | 1,764 |
| 2019/10/28 | 223,000 | 223,000 | 220,200 | 221,000 | 1,715 |
| 2019/10/25 | 222,900 | 223,300 | 221,700 | 223,300 | 1,215 |
| 2019/10/24 | 224,300 | 224,400 | 220,300 | 222,200 | 1,532 |
| 2019/10/23 | 224,100 | 225,000 | 223,100 | 224,300 | 1,243 |
| 2019/10/21 | 221,500 | 224,900 | 221,100 | 224,100 | 1,573 |
| 2019/10/18 | 222,000 | 222,500 | 220,600 | 221,500 | 1,779 |
| 2019/10/17 | 224,000 | 224,500 | 222,000 | 222,000 | 2,198 |
| 2019/10/16 | 223,800 | 225,400 | 222,000 | 225,000 | 2,235 |
| 2019/10/15 | 222,800 | 224,200 | 221,100 | 222,600 | 1,841 |
| 2019/10/11 | 225,000 | 225,600 | 221,000 | 223,900 | 2,384 |
| 2019/10/10 | 225,700 | 226,000 | 223,100 | 225,000 | 3,575 |
| 2019/10/09 | 222,400 | 226,000 | 222,400 | 225,500 | 2,829 |
| 2019/10/08 | 217,000 | 223,400 | 215,300 | 222,200 | 3,348 |
| 2019/10/07 | 215,800 | 218,700 | 215,600 | 217,600 | 1,949 |
| 2019/10/04 | 212,800 | 216,000 | 212,100 | 215,600 | 2,569 |
| 2019/10/03 | 212,400 | 213,400 | 211,700 | 212,900 | 1,727 |
| 2019/10/02 | 211,100 | 213,500 | 210,500 | 213,200 | 2,704 |
| 2019/10/01 | 213,500 | 214,700 | 211,200 | 211,300 | 3,669 |
| 2019/09/30 | 210,600 | 214,000 | 210,300 | 213,200 | 3,714 |
| 2019/09/27 | 208,000 | 212,400 | 207,700 | 210,900 | 3,025 |
| 2019/09/26 | 204,200 | 207,300 | 204,200 | 206,000 | 1,942 |
| 2019/09/25 | 203,000 | 204,000 | 202,500 | 204,000 | 1,165 |
| 2019/09/24 | 201,600 | 203,400 | 200,300 | 202,100 | 1,852 |
| 2019/09/20 | 199,700 | 201,900 | 199,200 | 201,600 | 3,332 |
| 2019/09/19 | 199,900 | 201,400 | 197,400 | 199,800 | 3,195 |
| 2019/09/18 | 202,800 | 202,800 | 199,200 | 199,900 | 3,137 |
| 2019/09/17 | 208,600 | 208,800 | 203,100 | 203,300 | 2,492 |
| 2019/09/13 | 198,800 | 208,000 | 198,600 | 208,000 | 3,840 |
| 2019/09/12 | 204,900 | 205,600 | 202,600 | 203,800 | 4,395 |
| 2019/09/11 | 207,100 | 207,500 | 202,700 | 206,000 | 3,527 |
| 2019/09/10 | 207,800 | 209,500 | 206,700 | 207,100 | 2,351 |
| 2019/09/09 | 205,000 | 207,800 | 204,600 | 207,800 | 2,212 |
| 2019/09/06 | 204,200 | 205,700 | 203,200 | 205,000 | 2,102 |
| 2019/09/05 | 204,100 | 205,500 | 203,600 | 204,600 | 2,721 |
| 2019/09/04 | 204,600 | 205,700 | 203,900 | 204,600 | 2,957 |
| 2019/09/03 | 204,700 | 205,500 | 203,200 | 203,500 | 2,306 |
| 2019/09/02 | 202,700 | 204,200 | 202,100 | 203,700 | 2,316 |
| 2019/08/30 | 200,900 | 203,500 | 200,600 | 202,700 | 2,801 |
| 2019/08/29 | 203,100 | 203,400 | 201,400 | 201,700 | 1,916 |
| 2019/08/28 | 201,700 | 203,100 | 201,000 | 202,900 | 2,144 |
| 2019/08/27 | 199,700 | 202,200 | 199,500 | 202,200 | 2,825 |
| 2019/08/26 | 199,200 | 200,300 | 197,800 | 199,700 | 2,885 |
| 2019/08/23 | 198,000 | 199,000 | 196,500 | 197,600 | 2,688 |
| 2019/08/22 | 198,600 | 199,700 | 197,200 | 197,200 | 1,864 |
| 2019/08/21 | 198,400 | 200,500 | 198,300 | 198,800 | 3,291 |
| 2019/08/20 | 197,000 | 199,000 | 196,600 | 198,300 | 2,318 |
| 2019/08/19 | 195,700 | 197,400 | 195,700 | 196,500 | 1,728 |
| 2019/08/16 | 193,100 | 196,300 | 193,100 | 195,700 | 3,113 |
| 2019/08/15 | 192,400 | 193,900 | 192,000 | 193,600 | 2,159 |
| 2019/08/14 | 192,100 | 192,500 | 191,300 | 192,400 | 2,013 |
| 2019/08/13 | 192,300 | 193,000 | 191,400 | 192,400 | 1,791 |
| 2019/08/09 | 192,100 | 192,900 | 191,900 | 192,300 | 1,625 |
| 2019/08/08 | 192,500 | 193,200 | 191,200 | 191,700 | 1,993 |
| 2019/08/07 | 192,600 | 193,400 | 191,500 | 191,500 | 3,323 |
| 2019/08/06 | 190,700 | 192,200 | 188,700 | 191,800 | 5,264 |
| 2019/08/05 | 191,500 | 192,300 | 190,900 | 191,500 | 2,587 |
| 2019/08/02 | 191,000 | 191,600 | 190,400 | 191,500 | 2,100 |
| 2019/08/01 | 192,600 | 192,600 | 190,700 | 191,400 | 1,699 |
| 2019/07/31 | 192,100 | 193,300 | 191,300 | 192,600 | 4,985 |
| 2019/07/30 | 191,200 | 193,400 | 189,100 | 191,300 | 3,494 |
| 2019/07/29 | 195,100 | 195,400 | 193,200 | 193,400 | 6,435 |
| 2019/07/26 | 193,400 | 195,800 | 193,400 | 195,100 | 2,452 |
| 2019/07/25 | 195,000 | 195,000 | 193,200 | 193,400 | 2,469 |
| 2019/07/24 | 195,000 | 196,700 | 194,200 | 194,600 | 3,285 |
| 2019/07/23 | 195,700 | 195,700 | 194,700 | 195,000 | 1,790 |
| 2019/07/22 | 195,500 | 196,100 | 194,500 | 195,700 | 1,697 |
| 2019/07/19 | 196,400 | 196,800 | 195,400 | 195,500 | 2,185 |
| 2019/07/18 | 198,600 | 199,000 | 196,900 | 196,900 | 1,696 |
| 2019/07/17 | 198,100 | 198,900 | 197,400 | 198,600 | 2,441 |
| 2019/07/16 | 197,300 | 198,500 | 197,300 | 198,100 | 2,748 |
| 2019/07/12 | 198,000 | 198,600 | 196,200 | 196,600 | 2,068 |
| 2019/07/11 | 196,800 | 198,000 | 196,800 | 197,500 | 2,388 |
| 2019/07/10 | 194,700 | 196,800 | 194,700 | 196,700 | 2,728 |
| 2019/07/09 | 193,600 | 195,300 | 193,600 | 195,000 | 2,638 |
| 2019/07/08 | 194,400 | 195,100 | 193,600 | 193,600 | 2,325 |
| 2019/07/05 | 193,800 | 194,500 | 193,600 | 194,500 | 1,529 |
| 2019/07/04 | 192,700 | 194,200 | 192,400 | 193,700 | 2,626 |
| 2019/07/03 | 192,000 | 193,500 | 191,700 | 192,500 | 2,441 |
| 2019/07/02 | 191,900 | 192,000 | 190,900 | 191,800 | 1,714 |
| 2019/07/01 | 191,400 | 192,200 | 190,800 | 191,900 | 3,454 |
| 2019/06/28 | 190,000 | 191,500 | 189,000 | 190,900 | 3,493 |
| 2019/06/27 | 189,700 | 189,700 | 187,700 | 189,000 | 2,625 |
| 2019/06/26 | 188,800 | 190,300 | 188,600 | 189,200 | 3,116 |
| 2019/06/25 | 188,100 | 189,400 | 187,400 | 189,300 | 2,909 |
| 2019/06/24 | 190,000 | 190,000 | 187,800 | 187,900 | 2,115 |
| 2019/06/21 | 190,600 | 192,000 | 188,700 | 189,600 | 5,104 |
| 2019/06/20 | 187,900 | 191,300 | 187,500 | 190,900 | 3,942 |
| 2019/06/19 | 186,800 | 187,600 | 186,200 | 187,600 | 2,974 |
| 2019/06/18 | 185,100 | 187,400 | 184,200 | 186,600 | 3,384 |
| 2019/06/17 | 183,700 | 185,200 | 181,800 | 184,900 | 4,730 |
| 2019/06/14 | 179,300 | 185,200 | 179,300 | 184,700 | 6,370 |
| 2019/06/13 | 181,100 | 181,600 | 180,000 | 180,700 | 2,174 |
| 2019/06/12 | 181,400 | 181,700 | 179,800 | 181,100 | 1,871 |
| 2019/06/11 | 182,300 | 182,300 | 181,400 | 181,700 | 1,402 |
| 2019/06/10 | 181,600 | 182,400 | 181,500 | 181,500 | 1,181 |
| 2019/06/07 | 181,100 | 181,600 | 180,200 | 181,600 | 1,302 |
| 2019/06/06 | 179,100 | 181,000 | 178,600 | 181,000 | 1,709 |
| 2019/06/05 | 181,000 | 181,100 | 178,100 | 178,400 | 3,274 |
| 2019/06/04 | 181,700 | 182,200 | 179,900 | 181,500 | 3,830 |
| 2019/06/03 | 184,500 | 185,100 | 181,400 | 181,800 | 3,943 |
| 2019/05/31 | 186,800 | 187,400 | 185,100 | 185,300 | 3,288 |
| 2019/05/30 | 189,600 | 190,000 | 187,600 | 188,500 | 2,919 |
| 2019/05/29 | 188,000 | 190,400 | 187,800 | 190,000 | 3,257 |
| 2019/05/28 | 189,300 | 190,400 | 187,900 | 188,000 | 3,824 |
| 2019/05/27 | 189,700 | 191,000 | 188,600 | 189,900 | 2,350 |
| 2019/05/24 | 188,100 | 190,400 | 187,900 | 190,200 | 3,038 |
| 2019/05/23 | 186,100 | 188,300 | 186,100 | 188,100 | 3,147 |
| 2019/05/22 | 188,000 | 188,800 | 186,200 | 186,600 | 3,077 |
| 2019/05/21 | 187,700 | 188,200 | 186,200 | 187,900 | 2,985 |
| 2019/05/20 | 185,300 | 188,500 | 185,300 | 188,200 | 3,873 |
| 2019/05/17 | 184,500 | 186,500 | 184,500 | 184,600 | 3,076 |
| 2019/05/16 | 183,800 | 185,400 | 183,600 | 184,900 | 2,613 |
| 2019/05/15 | 182,000 | 184,600 | 181,600 | 184,300 | 2,144 |
| 2019/05/14 | 180,700 | 182,200 | 180,100 | 182,000 | 1,927 |
| 2019/05/13 | 180,700 | 181,700 | 180,400 | 181,100 | 1,514 |
| 2019/05/10 | 180,200 | 181,400 | 180,000 | 181,000 | 1,772 |
| 2019/05/09 | 180,800 | 181,200 | 180,100 | 180,600 | 1,686 |
| 2019/05/08 | 181,800 | 181,800 | 179,200 | 180,900 | 2,700 |
| 2019/05/07 | 180,100 | 181,900 | 180,100 | 181,600 | 1,798 |
| 2019/04/26 | 180,500 | 180,800 | 179,600 | 179,900 | 1,870 |
| 2019/04/25 | 180,100 | 180,600 | 179,300 | 180,500 | 1,861 |
| 2019/04/24 | 179,200 | 180,000 | 178,500 | 179,700 | 3,019 |
| 2019/04/23 | 178,200 | 179,800 | 178,200 | 179,800 | 2,065 |
| 2019/04/22 | 176,800 | 179,200 | 176,500 | 178,800 | 1,868 |
| 2019/04/19 | 175,000 | 177,100 | 175,000 | 176,800 | 2,772 |
| 2019/04/18 | 173,000 | 175,900 | 173,000 | 175,300 | 3,930 |
| 2019/04/17 | 174,600 | 175,000 | 173,100 | 173,900 | 3,517 |
| 2019/04/16 | 172,100 | 174,100 | 172,100 | 173,400 | 2,829 |
| 2019/04/15 | 171,600 | 173,200 | 170,700 | 172,600 | 4,180 |
| 2019/04/12 | 171,600 | 172,400 | 169,600 | 172,300 | 5,659 |
| 2019/04/11 | 172,100 | 172,300 | 170,400 | 172,000 | 3,747 |
| 2019/04/10 | 174,700 | 175,200 | 172,300 | 172,800 | 3,646 |
| 2019/04/09 | 176,200 | 176,400 | 174,200 | 175,000 | 3,184 |
| 2019/04/08 | 177,000 | 177,600 | 175,900 | 176,900 | 2,581 |
| 2019/04/05 | 176,500 | 177,500 | 175,900 | 176,800 | 2,739 |
| 2019/04/04 | 178,300 | 178,300 | 176,200 | 177,000 | 2,072 |
| 2019/04/03 | 178,300 | 178,600 | 176,100 | 178,400 | 3,296 |
| 2019/04/02 | 180,200 | 181,000 | 175,400 | 178,400 | 4,022 |
| 2019/04/01 | 183,700 | 183,900 | 178,100 | 178,800 | 4,609 |
| 2019/03/29 | 184,600 | 186,500 | 183,300 | 183,700 | 5,463 |
| 2019/03/28 | 183,600 | 185,000 | 183,100 | 184,000 | 3,582 |
| 2019/03/27 | 180,100 | 185,500 | 180,100 | 184,300 | 4,750 |
| 2019/03/26 | 180,500 | 181,000 | 178,800 | 180,500 | 2,423 |
| 2019/03/25 | 179,500 | 181,300 | 179,100 | 180,600 | 3,493 |
| 2019/03/22 | 179,700 | 181,100 | 179,700 | 180,100 | 3,184 |
| 2019/03/20 | 180,700 | 181,000 | 178,900 | 180,400 | 3,587 |
| 2019/03/19 | 180,700 | 181,300 | 180,100 | 181,200 | 3,063 |
| 2019/03/18 | 181,800 | 182,100 | 180,500 | 180,800 | 2,257 |
| 2019/03/15 | 180,700 | 181,700 | 180,200 | 181,000 | 3,409 |
| 2019/03/14 | 179,000 | 181,400 | 178,400 | 181,200 | 2,791 |
| 2019/03/13 | 179,200 | 179,800 | 178,100 | 179,500 | 1,744 |
| 2019/03/12 | 179,000 | 180,100 | 178,400 | 179,900 | 2,182 |
| 2019/03/11 | 178,000 | 178,900 | 176,900 | 178,900 | 1,439 |
| 2019/03/08 | 179,000 | 179,900 | 177,400 | 178,300 | 3,377 |
| 2019/03/07 | 181,100 | 182,300 | 179,800 | 180,200 | 1,771 |
| 2019/03/06 | 181,800 | 182,700 | 181,200 | 181,800 | 1,670 |
| 2019/03/05 | 180,500 | 183,100 | 180,500 | 182,600 | 2,051 |
| 2019/03/04 | 181,500 | 181,700 | 180,400 | 181,300 | 2,705 |
| 2019/03/01 | 180,600 | 181,400 | 180,400 | 180,400 | 3,721 |
| 2019/02/28 | 181,900 | 181,900 | 180,700 | 181,400 | 3,397 |
| 2019/02/27 | 182,600 | 182,600 | 181,800 | 181,800 | 2,828 |
| 2019/02/26 | 180,200 | 182,500 | 179,700 | 182,300 | 3,226 |
| 2019/02/25 | 181,300 | 181,300 | 179,400 | 180,300 | 3,243 |
| 2019/02/22 | 180,000 | 181,000 | 178,300 | 180,700 | 4,051 |
| 2019/02/21 | 182,700 | 183,300 | 179,800 | 180,600 | 18,612 |
| 2019/02/20 | 183,200 | 185,900 | 181,600 | 181,800 | 18,392 |
| 2019/02/19 | 182,100 | 184,000 | 182,000 | 183,900 | 7,450 |
| 2019/02/18 | 182,800 | 182,800 | 181,800 | 182,300 | 5,424 |
| 2019/02/15 | 183,200 | 183,200 | 182,200 | 182,900 | 4,348 |
| 2019/02/14 | 181,500 | 183,300 | 180,400 | 182,900 | 14,687 |
| 2019/02/13 | 179,900 | 180,100 | 179,200 | 180,000 | 6,373 |
| 2019/02/12 | 180,000 | 180,600 | 179,500 | 179,800 | 3,958 |
| 2019/02/08 | 181,000 | 181,900 | 179,700 | 180,500 | 7,484 |
| 2019/02/07 | 181,000 | 182,600 | 180,900 | 180,900 | 4,036 |
| 2019/02/06 | 180,900 | 181,600 | 180,300 | 180,900 | 5,985 |
| 2019/02/05 | 182,300 | 182,300 | 180,700 | 181,200 | 7,453 |
| 2019/02/04 | 182,800 | 182,800 | 180,900 | 181,200 | 2,434 |
| 2019/02/01 | 179,900 | 183,300 | 179,900 | 181,100 | 4,490 |
| 2019/01/31 | 180,000 | 180,300 | 179,500 | 180,100 | 4,179 |
| 2019/01/30 | 180,500 | 180,600 | 178,900 | 180,000 | 7,043 |
| 2019/01/29 | 180,600 | 180,900 | 178,000 | 180,500 | 5,962 |
| 2019/01/28 | 181,900 | 183,500 | 180,500 | 181,000 | 6,408 |
| 2019/01/25 | 179,500 | 182,100 | 179,300 | 180,700 | 4,148 |
| 2019/01/24 | 178,700 | 179,700 | 178,300 | 178,400 | 2,950 |
| 2019/01/23 | 178,400 | 178,900 | 176,900 | 177,600 | 4,253 |
| 2019/01/22 | 177,600 | 179,000 | 177,300 | 177,900 | 4,189 |
| 2019/01/21 | 173,000 | 176,700 | 173,000 | 176,500 | 3,348 |
| 2019/01/18 | 170,500 | 172,300 | 170,300 | 172,300 | 2,922 |
| 2019/01/17 | 168,200 | 169,500 | 168,000 | 169,500 | 3,592 |
| 2019/01/16 | 169,300 | 170,100 | 168,500 | 168,500 | 3,015 |
| 2019/01/15 | 168,900 | 170,200 | 168,300 | 168,400 | 3,379 |
| 2019/01/11 | 169,000 | 170,700 | 167,400 | 169,300 | 5,025 |
| 2019/01/10 | 168,500 | 169,700 | 167,800 | 168,900 | 3,291 |
| 2019/01/09 | 168,000 | 169,300 | 167,000 | 168,800 | 2,043 |
| 2019/01/08 | 164,700 | 168,100 | 164,500 | 166,500 | 2,228 |
| 2019/01/07 | 162,900 | 165,900 | 162,900 | 164,700 | 2,859 |
| 2019/01/04 | 167,300 | 167,300 | 162,600 | 162,600 | 2,750 |