ケネディクス・オフィス投資法人(8972)の株価時系列情報
ケネディクス・オフィス投資法人(8972)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 | 665,000 | 679,000 | 665,000 | 672,000 | 1,386 |
| 2016/12/29 | 663,000 | 669,000 | 658,000 | 662,000 | 1,716 |
| 2016/12/28 | 655,000 | 665,000 | 655,000 | 663,000 | 1,379 |
| 2016/12/27 | 656,000 | 656,000 | 649,000 | 654,000 | 1,118 |
| 2016/12/26 | 650,000 | 657,000 | 647,000 | 652,000 | 874 |
| 2016/12/22 | 642,000 | 652,000 | 642,000 | 650,000 | 1,128 |
| 2016/12/21 | 641,000 | 646,000 | 639,000 | 641,000 | 1,343 |
| 2016/12/20 | 633,000 | 642,000 | 632,000 | 640,000 | 1,199 |
| 2016/12/19 | 635,000 | 639,000 | 632,000 | 633,000 | 1,307 |
| 2016/12/16 | 628,000 | 636,000 | 626,000 | 634,000 | 1,848 |
| 2016/12/15 | 618,000 | 629,000 | 618,000 | 625,000 | 2,412 |
| 2016/12/14 | 618,000 | 621,000 | 615,000 | 621,000 | 1,256 |
| 2016/12/13 | 611,000 | 616,000 | 608,000 | 614,000 | 656 |
| 2016/12/12 | 614,000 | 620,000 | 609,000 | 612,000 | 1,140 |
| 2016/12/09 | 620,000 | 620,000 | 606,000 | 617,000 | 1,306 |
| 2016/12/08 | 611,000 | 616,000 | 608,000 | 615,000 | 771 |
| 2016/12/07 | 607,000 | 611,000 | 603,000 | 610,000 | 655 |
| 2016/12/06 | 597,000 | 608,000 | 597,000 | 605,000 | 988 |
| 2016/12/05 | 608,000 | 613,000 | 605,000 | 607,000 | 995 |
| 2016/12/02 | 613,000 | 616,000 | 604,000 | 610,000 | 1,395 |
| 2016/12/01 | 605,000 | 613,000 | 603,000 | 603,000 | 770 |
| 2016/11/30 | 602,000 | 610,000 | 602,000 | 610,000 | 1,068 |
| 2016/11/29 | 597,000 | 605,000 | 597,000 | 603,000 | 622 |
| 2016/11/28 | 581,000 | 600,000 | 581,000 | 599,000 | 1,690 |
| 2016/11/25 | 579,000 | 582,000 | 577,000 | 578,000 | 622 |
| 2016/11/24 | 573,000 | 582,000 | 573,000 | 579,000 | 1,042 |
| 2016/11/22 | 573,000 | 580,000 | 572,000 | 577,000 | 1,475 |
| 2016/11/21 | 583,000 | 589,000 | 572,000 | 576,000 | 2,079 |
| 2016/11/18 | 585,000 | 591,000 | 584,000 | 585,000 | 1,896 |
| 2016/11/17 | 594,000 | 598,000 | 586,000 | 586,000 | 3,234 |
| 2016/11/16 | 604,000 | 604,000 | 593,000 | 600,000 | 1,726 |
| 2016/11/15 | 598,000 | 601,000 | 594,000 | 598,000 | 1,071 |
| 2016/11/14 | 602,000 | 608,000 | 593,000 | 599,000 | 1,880 |
| 2016/11/11 | 605,000 | 611,000 | 599,000 | 602,000 | 1,644 |
| 2016/11/10 | 606,000 | 614,000 | 605,000 | 611,000 | 2,001 |
| 2016/11/09 | 600,000 | 604,000 | 583,000 | 600,000 | 1,697 |
| 2016/11/08 | 599,000 | 604,000 | 596,000 | 602,000 | 1,414 |
| 2016/11/07 | 586,000 | 596,000 | 584,000 | 593,000 | 906 |
| 2016/11/04 | 582,000 | 591,000 | 581,000 | 586,000 | 1,165 |
| 2016/11/02 | 588,000 | 590,000 | 582,000 | 588,000 | 1,742 |
| 2016/11/01 | 584,000 | 589,000 | 578,000 | 584,000 | 1,089 |
| 2016/10/31 | 576,000 | 590,000 | 570,000 | 590,000 | 1,585 |
| 2016/10/28 | 589,000 | 593,000 | 571,000 | 579,000 | 1,756 |
| 2016/10/27 | 590,000 | 595,000 | 580,000 | 593,000 | 2,424 |
| 2016/10/26 | 600,000 | 609,000 | 600,000 | 608,000 | 2,844 |
| 2016/10/25 | 603,000 | 604,000 | 598,000 | 602,000 | 949 |
| 2016/10/24 | 606,000 | 610,000 | 597,000 | 600,000 | 2,601 |
| 2016/10/21 | 610,000 | 618,000 | 605,000 | 606,000 | 1,930 |
| 2016/10/20 | 605,000 | 608,000 | 601,000 | 607,000 | 1,903 |
| 2016/10/19 | 595,000 | 601,000 | 594,000 | 599,000 | 1,848 |
| 2016/10/18 | 609,000 | 610,000 | 593,000 | 597,000 | 1,737 |
| 2016/10/17 | 601,000 | 608,000 | 599,000 | 605,000 | 1,170 |
| 2016/10/14 | 605,000 | 607,000 | 600,000 | 600,000 | 1,022 |
| 2016/10/13 | 605,000 | 608,000 | 601,000 | 607,000 | 1,273 |
| 2016/10/12 | 598,000 | 602,000 | 597,000 | 601,000 | 1,402 |
| 2016/10/11 | 591,000 | 600,000 | 591,000 | 599,000 | 1,103 |
| 2016/10/07 | 598,000 | 599,000 | 593,000 | 596,000 | 1,242 |
| 2016/10/06 | 601,000 | 605,000 | 592,000 | 594,000 | 2,797 |
| 2016/10/05 | 610,000 | 613,000 | 605,000 | 605,000 | 1,850 |
| 2016/10/04 | 617,000 | 619,000 | 606,000 | 612,000 | 1,808 |
| 2016/10/03 | 623,000 | 624,000 | 620,000 | 623,000 | 818 |
| 2016/09/30 | 619,000 | 627,000 | 616,000 | 623,000 | 1,554 |
| 2016/09/29 | 622,000 | 623,000 | 615,000 | 618,000 | 1,194 |
| 2016/09/28 | 629,000 | 629,000 | 619,000 | 622,000 | 795 |
| 2016/09/27 | 635,000 | 635,000 | 630,000 | 631,000 | 996 |
| 2016/09/26 | 632,000 | 638,000 | 632,000 | 635,000 | 774 |
| 2016/09/23 | 630,000 | 638,000 | 626,000 | 634,000 | 1,683 |
| 2016/09/21 | 620,000 | 633,000 | 619,000 | 625,000 | 1,561 |
| 2016/09/20 | 623,000 | 627,000 | 615,000 | 620,000 | 1,673 |
| 2016/09/16 | 623,000 | 626,000 | 618,000 | 618,000 | 1,387 |
| 2016/09/15 | 625,000 | 632,000 | 621,000 | 627,000 | 1,282 |
| 2016/09/14 | 636,000 | 638,000 | 629,000 | 633,000 | 754 |
| 2016/09/13 | 630,000 | 637,000 | 627,000 | 636,000 | 1,494 |
| 2016/09/12 | 632,000 | 632,000 | 625,000 | 628,000 | 884 |
| 2016/09/09 | 638,000 | 642,000 | 635,000 | 638,000 | 1,565 |
| 2016/09/08 | 630,000 | 636,000 | 630,000 | 635,000 | 639 |
| 2016/09/07 | 631,000 | 637,000 | 629,000 | 636,000 | 1,571 |
| 2016/09/06 | 625,000 | 639,000 | 625,000 | 631,000 | 1,964 |
| 2016/09/05 | 626,000 | 631,000 | 622,000 | 625,000 | 1,025 |
| 2016/09/02 | 629,000 | 633,000 | 620,000 | 628,000 | 1,069 |
| 2016/09/01 | 619,000 | 622,000 | 614,000 | 622,000 | 1,377 |
| 2016/08/31 | 635,000 | 635,000 | 620,000 | 624,000 | 1,134 |
| 2016/08/30 | 625,000 | 634,000 | 625,000 | 631,000 | 1,305 |
| 2016/08/29 | 620,000 | 628,000 | 615,000 | 625,000 | 928 |
| 2016/08/26 | 600,000 | 620,000 | 600,000 | 614,000 | 1,003 |
| 2016/08/25 | 602,000 | 606,000 | 599,000 | 601,000 | 1,225 |
| 2016/08/24 | 608,000 | 611,000 | 600,000 | 608,000 | 1,609 |
| 2016/08/23 | 599,000 | 603,000 | 594,000 | 601,000 | 1,834 |
| 2016/08/22 | 603,000 | 606,000 | 590,000 | 598,000 | 2,361 |
| 2016/08/19 | 629,000 | 629,000 | 613,000 | 613,000 | 1,484 |
| 2016/08/18 | 632,000 | 637,000 | 619,000 | 619,000 | 2,863 |
| 2016/08/17 | 639,000 | 644,000 | 635,000 | 640,000 | 1,141 |
| 2016/08/16 | 637,000 | 646,000 | 637,000 | 642,000 | 1,338 |
| 2016/08/15 | 643,000 | 646,000 | 637,000 | 641,000 | 1,233 |
| 2016/08/12 | 645,000 | 652,000 | 641,000 | 646,000 | 1,022 |
| 2016/08/10 | 642,000 | 649,000 | 639,000 | 645,000 | 1,008 |
| 2016/08/09 | 638,000 | 645,000 | 631,000 | 640,000 | 1,130 |
| 2016/08/08 | 638,000 | 639,000 | 631,000 | 638,000 | 808 |
| 2016/08/05 | 631,000 | 633,000 | 623,000 | 633,000 | 979 |
| 2016/08/04 | 626,000 | 633,000 | 625,000 | 630,000 | 742 |
| 2016/08/03 | 623,000 | 633,000 | 619,000 | 628,000 | 933 |
| 2016/08/02 | 640,000 | 642,000 | 625,000 | 628,000 | 1,048 |
| 2016/08/01 | 648,000 | 648,000 | 635,000 | 644,000 | 1,099 |
| 2016/07/29 | 640,000 | 647,000 | 623,000 | 640,000 | 1,017 |
| 2016/07/28 | 629,000 | 641,000 | 625,000 | 640,000 | 797 |
| 2016/07/27 | 633,000 | 634,000 | 625,000 | 628,000 | 1,548 |
| 2016/07/26 | 624,000 | 631,000 | 615,000 | 628,000 | 2,027 |
| 2016/07/25 | 632,000 | 634,000 | 623,000 | 624,000 | 910 |
| 2016/07/22 | 646,000 | 648,000 | 626,000 | 632,000 | 1,714 |
| 2016/07/21 | 647,000 | 650,000 | 637,000 | 645,000 | 734 |
| 2016/07/20 | 646,000 | 649,000 | 637,000 | 648,000 | 920 |
| 2016/07/19 | 638,000 | 647,000 | 638,000 | 645,000 | 707 |
| 2016/07/15 | 644,000 | 648,000 | 636,000 | 638,000 | 1,016 |
| 2016/07/14 | 637,000 | 644,000 | 631,000 | 644,000 | 1,234 |
| 2016/07/13 | 640,000 | 642,000 | 626,000 | 632,000 | 856 |
| 2016/07/12 | 624,000 | 639,000 | 620,000 | 635,000 | 1,265 |
| 2016/07/11 | 619,000 | 629,000 | 615,000 | 622,000 | 1,139 |
| 2016/07/08 | 625,000 | 627,000 | 614,000 | 614,000 | 789 |
| 2016/07/07 | 610,000 | 620,000 | 607,000 | 620,000 | 663 |
| 2016/07/06 | 609,000 | 618,000 | 607,000 | 612,000 | 1,171 |
| 2016/07/05 | 617,000 | 620,000 | 610,000 | 610,000 | 554 |
| 2016/07/04 | 615,000 | 624,000 | 611,000 | 615,000 | 1,075 |
| 2016/07/01 | 613,000 | 623,000 | 613,000 | 614,000 | 980 |
| 2016/06/30 | 602,000 | 622,000 | 602,000 | 613,000 | 1,114 |
| 2016/06/29 | 588,000 | 608,000 | 586,000 | 604,000 | 1,577 |
| 2016/06/28 | 567,000 | 593,000 | 564,000 | 591,000 | 1,490 |
| 2016/06/27 | 580,000 | 582,000 | 557,000 | 557,000 | 1,774 |
| 2016/06/24 | 592,000 | 596,000 | 558,000 | 561,000 | 1,833 |
| 2016/06/23 | 606,000 | 608,000 | 589,000 | 593,000 | 2,032 |
| 2016/06/22 | 616,000 | 617,000 | 605,000 | 606,000 | 1,528 |
| 2016/06/21 | 620,000 | 624,000 | 612,000 | 621,000 | 1,454 |
| 2016/06/20 | 620,000 | 628,000 | 615,000 | 623,000 | 1,183 |
| 2016/06/17 | 618,000 | 624,000 | 607,000 | 610,000 | 1,787 |
| 2016/06/16 | 628,000 | 632,000 | 618,000 | 618,000 | 1,359 |
| 2016/06/15 | 628,000 | 637,000 | 624,000 | 629,000 | 755 |
| 2016/06/14 | 631,000 | 640,000 | 627,000 | 631,000 | 1,024 |
| 2016/06/13 | 638,000 | 645,000 | 632,000 | 633,000 | 1,329 |
| 2016/06/10 | 646,000 | 647,000 | 639,000 | 641,000 | 992 |
| 2016/06/09 | 640,000 | 648,000 | 636,000 | 646,000 | 741 |
| 2016/06/08 | 638,000 | 641,000 | 633,000 | 641,000 | 715 |
| 2016/06/07 | 640,000 | 645,000 | 632,000 | 633,000 | 1,090 |
| 2016/06/06 | 643,000 | 645,000 | 634,000 | 642,000 | 938 |
| 2016/06/03 | 633,000 | 649,000 | 631,000 | 646,000 | 2,346 |
| 2016/06/02 | 636,000 | 641,000 | 626,000 | 629,000 | 851 |
| 2016/06/01 | 633,000 | 639,000 | 631,000 | 635,000 | 967 |
| 2016/05/31 | 625,000 | 632,000 | 624,000 | 630,000 | 682 |
| 2016/05/30 | 629,000 | 630,000 | 621,000 | 630,000 | 1,075 |
| 2016/05/27 | 626,000 | 634,000 | 624,000 | 629,000 | 683 |
| 2016/05/26 | 636,000 | 636,000 | 620,000 | 624,000 | 1,970 |
| 2016/05/25 | 644,000 | 644,000 | 633,000 | 636,000 | 653 |
| 2016/05/24 | 636,000 | 642,000 | 634,000 | 641,000 | 866 |
| 2016/05/23 | 639,000 | 639,000 | 630,000 | 634,000 | 1,112 |
| 2016/05/20 | 631,000 | 640,000 | 627,000 | 640,000 | 1,602 |
| 2016/05/19 | 643,000 | 647,000 | 629,000 | 632,000 | 1,838 |
| 2016/05/18 | 650,000 | 651,000 | 643,000 | 651,000 | 1,012 |
| 2016/05/17 | 641,000 | 651,000 | 640,000 | 651,000 | 633 |
| 2016/05/16 | 642,000 | 647,000 | 638,000 | 644,000 | 965 |
| 2016/05/13 | 638,000 | 649,000 | 633,000 | 640,000 | 1,224 |
| 2016/05/12 | 640,000 | 645,000 | 629,000 | 636,000 | 1,220 |
| 2016/05/11 | 649,000 | 657,000 | 640,000 | 640,000 | 1,274 |
| 2016/05/10 | 637,000 | 652,000 | 634,000 | 649,000 | 2,606 |
| 2016/05/09 | 624,000 | 649,000 | 624,000 | 633,000 | 1,863 |
| 2016/05/06 | 624,000 | 628,000 | 617,000 | 619,000 | 791 |
| 2016/05/02 | 633,000 | 640,000 | 619,000 | 623,000 | 1,142 |
| 2016/04/28 | 633,000 | 639,000 | 619,000 | 635,000 | 1,289 |
| 2016/04/27 | 632,000 | 641,000 | 617,000 | 638,000 | 2,002 |
| 2016/04/26 | 652,000 | 653,000 | 635,000 | 642,000 | 2,612 |
| 2016/04/25 | 653,000 | 661,000 | 650,000 | 656,000 | 2,235 |
| 2016/04/22 | 642,000 | 658,000 | 642,000 | 643,000 | 1,349 |
| 2016/04/21 | 641,000 | 650,000 | 637,000 | 646,000 | 866 |
| 2016/04/20 | 636,000 | 643,000 | 636,000 | 641,000 | 1,012 |
| 2016/04/19 | 624,000 | 639,000 | 624,000 | 637,000 | 1,620 |
| 2016/04/18 | 621,000 | 634,000 | 617,000 | 627,000 | 1,731 |
| 2016/04/15 | 632,000 | 637,000 | 627,000 | 631,000 | 1,388 |
| 2016/04/14 | 635,000 | 640,000 | 632,000 | 637,000 | 1,455 |
| 2016/04/13 | 634,000 | 638,000 | 628,000 | 632,000 | 1,217 |
| 2016/04/12 | 633,000 | 637,000 | 629,000 | 634,000 | 1,582 |
| 2016/04/11 | 643,000 | 643,000 | 637,000 | 639,000 | 965 |
| 2016/04/08 | 630,000 | 642,000 | 627,000 | 640,000 | 1,539 |
| 2016/04/07 | 631,000 | 639,000 | 628,000 | 638,000 | 1,561 |
| 2016/04/06 | 632,000 | 640,000 | 632,000 | 635,000 | 1,507 |
| 2016/04/05 | 645,000 | 653,000 | 637,000 | 642,000 | 3,023 |
| 2016/04/04 | 631,000 | 643,000 | 628,000 | 635,000 | 1,651 |
| 2016/04/01 | 646,000 | 650,000 | 622,000 | 625,000 | 2,173 |
| 2016/03/31 | 650,000 | 650,000 | 636,000 | 646,000 | 2,237 |
| 2016/03/30 | 642,000 | 649,000 | 637,000 | 642,000 | 1,063 |
| 2016/03/29 | 648,000 | 648,000 | 635,000 | 640,000 | 970 |
| 2016/03/28 | 644,000 | 646,000 | 639,000 | 643,000 | 406 |
| 2016/03/25 | 639,000 | 644,000 | 635,000 | 640,000 | 749 |
| 2016/03/24 | 646,000 | 647,000 | 639,000 | 645,000 | 1,523 |
| 2016/03/23 | 664,000 | 665,000 | 651,000 | 654,000 | 1,232 |
| 2016/03/22 | 652,000 | 660,000 | 649,000 | 660,000 | 874 |
| 2016/03/18 | 649,000 | 654,000 | 647,000 | 652,000 | 584 |
| 2016/03/17 | 644,000 | 648,000 | 641,000 | 647,000 | 932 |
| 2016/03/16 | 645,000 | 650,000 | 639,000 | 643,000 | 794 |
| 2016/03/15 | 656,000 | 656,000 | 650,000 | 650,000 | 778 |
| 2016/03/14 | 664,000 | 669,000 | 647,000 | 652,000 | 1,084 |
| 2016/03/11 | 643,000 | 667,000 | 642,000 | 666,000 | 2,721 |
| 2016/03/10 | 642,000 | 649,000 | 641,000 | 643,000 | 2,208 |
| 2016/03/09 | 640,000 | 645,000 | 637,000 | 644,000 | 1,572 |
| 2016/03/08 | 646,000 | 653,000 | 643,000 | 645,000 | 718 |
| 2016/03/07 | 643,000 | 645,000 | 635,000 | 644,000 | 1,147 |
| 2016/03/04 | 639,000 | 648,000 | 631,000 | 647,000 | 1,474 |
| 2016/03/03 | 663,000 | 666,000 | 649,000 | 649,000 | 853 |
| 2016/03/02 | 660,000 | 668,000 | 653,000 | 659,000 | 1,930 |
| 2016/03/01 | 648,000 | 657,000 | 645,000 | 655,000 | 774 |
| 2016/02/29 | 640,000 | 659,000 | 640,000 | 655,000 | 1,343 |
| 2016/02/26 | 645,000 | 655,000 | 629,000 | 638,000 | 1,762 |
| 2016/02/25 | 635,000 | 650,000 | 635,000 | 645,000 | 1,361 |
| 2016/02/24 | 630,000 | 647,000 | 628,000 | 639,000 | 1,322 |
| 2016/02/23 | 627,000 | 630,000 | 617,000 | 629,000 | 1,170 |
| 2016/02/22 | 633,000 | 645,000 | 628,000 | 632,000 | 1,331 |
| 2016/02/19 | 615,000 | 636,000 | 611,000 | 635,000 | 1,075 |
| 2016/02/18 | 625,000 | 628,000 | 606,000 | 611,000 | 1,495 |
| 2016/02/17 | 640,000 | 644,000 | 621,000 | 625,000 | 1,367 |
| 2016/02/16 | 633,000 | 658,000 | 627,000 | 636,000 | 2,197 |
| 2016/02/15 | 611,000 | 648,000 | 606,000 | 633,000 | 3,007 |
| 2016/02/12 | 607,000 | 612,000 | 594,000 | 601,000 | 3,298 |
| 2016/02/10 | 637,000 | 640,000 | 607,000 | 615,000 | 2,655 |
| 2016/02/09 | 639,000 | 643,000 | 625,000 | 627,000 | 2,156 |
| 2016/02/08 | 655,000 | 659,000 | 643,000 | 646,000 | 3,606 |
| 2016/02/05 | 633,000 | 653,000 | 632,000 | 645,000 | 3,287 |
| 2016/02/04 | 631,000 | 643,000 | 629,000 | 639,000 | 2,635 |
| 2016/02/03 | 615,000 | 642,000 | 608,000 | 634,000 | 2,457 |
| 2016/02/02 | 620,000 | 621,000 | 610,000 | 617,000 | 1,414 |
| 2016/02/01 | 623,000 | 650,000 | 619,000 | 630,000 | 3,690 |
| 2016/01/29 | 575,000 | 612,000 | 568,000 | 609,000 | 2,708 |
| 2016/01/28 | 576,000 | 579,000 | 569,000 | 570,000 | 1,008 |
| 2016/01/27 | 577,000 | 584,000 | 575,000 | 584,000 | 1,572 |
| 2016/01/26 | 568,000 | 577,000 | 563,000 | 577,000 | 1,395 |
| 2016/01/25 | 554,000 | 573,000 | 553,000 | 570,000 | 1,168 |
| 2016/01/22 | 547,000 | 563,000 | 545,000 | 559,000 | 1,588 |
| 2016/01/21 | 530,000 | 542,000 | 530,000 | 537,000 | 1,365 |
| 2016/01/20 | 543,000 | 551,000 | 538,000 | 539,000 | 979 |
| 2016/01/19 | 548,000 | 548,000 | 529,000 | 538,000 | 678 |
| 2016/01/18 | 540,000 | 546,000 | 534,000 | 542,000 | 431 |
| 2016/01/15 | 554,000 | 559,000 | 546,000 | 546,000 | 754 |
| 2016/01/14 | 549,000 | 551,000 | 542,000 | 549,000 | 745 |
| 2016/01/13 | 543,000 | 556,000 | 536,000 | 551,000 | 1,076 |
| 2016/01/12 | 532,000 | 539,000 | 524,000 | 524,000 | 1,344 |
| 2016/01/08 | 552,000 | 556,000 | 543,000 | 543,000 | 1,231 |
| 2016/01/07 | 563,000 | 564,000 | 554,000 | 558,000 | 628 |
| 2016/01/06 | 557,000 | 566,000 | 554,000 | 566,000 | 707 |
| 2016/01/05 | 559,000 | 563,000 | 548,000 | 557,000 | 895 |
| 2016/01/04 | 563,000 | 566,000 | 555,000 | 563,000 | 796 |