ケネディクス商業リート投資法人(3453)の株価時系列情報
ケネディクス商業リート投資法人(3453)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 253,100 | 255,500 | 251,800 | 255,200 | 632 |
| 2015/12/29 | 250,300 | 254,600 | 250,300 | 252,800 | 676 |
| 2015/12/28 | 250,000 | 251,300 | 249,000 | 251,300 | 413 |
| 2015/12/25 | 250,000 | 251,200 | 249,000 | 249,300 | 715 |
| 2015/12/24 | 252,400 | 253,000 | 249,600 | 249,900 | 887 |
| 2015/12/22 | 250,000 | 253,800 | 249,600 | 252,600 | 2,512 |
| 2015/12/21 | 250,600 | 253,500 | 250,000 | 251,100 | 1,624 |
| 2015/12/18 | 249,100 | 252,800 | 249,100 | 250,500 | 2,507 |
| 2015/12/17 | 251,700 | 251,700 | 248,700 | 248,800 | 1,848 |
| 2015/12/16 | 250,600 | 251,800 | 248,600 | 250,000 | 2,054 |
| 2015/12/15 | 249,400 | 251,600 | 248,600 | 250,400 | 2,127 |
| 2015/12/14 | 248,500 | 252,100 | 247,000 | 248,900 | 2,422 |
| 2015/12/11 | 254,300 | 254,400 | 251,100 | 252,500 | 2,213 |
| 2015/12/10 | 255,100 | 255,400 | 250,200 | 254,300 | 2,802 |
| 2015/12/09 | 257,000 | 258,900 | 257,000 | 258,100 | 1,256 |
| 2015/12/08 | 257,300 | 260,700 | 254,400 | 259,100 | 3,757 |
| 2015/12/07 | 250,100 | 255,700 | 250,100 | 252,300 | 1,947 |
| 2015/12/04 | 251,100 | 252,000 | 248,900 | 250,400 | 3,031 |
| 2015/12/03 | 255,000 | 255,700 | 250,100 | 253,300 | 2,658 |
| 2015/12/02 | 253,000 | 259,700 | 250,600 | 254,400 | 3,151 |
| 2015/12/01 | 251,500 | 253,000 | 249,700 | 250,500 | 2,436 |
| 2015/11/30 | 247,400 | 251,000 | 245,500 | 250,600 | 2,784 |
| 2015/11/27 | 240,800 | 243,400 | 240,800 | 243,400 | 1,330 |
| 2015/11/26 | 237,800 | 242,500 | 237,800 | 240,700 | 1,620 |
| 2015/11/25 | 236,800 | 238,300 | 236,700 | 237,700 | 2,120 |
| 2015/11/24 | 237,500 | 238,500 | 236,600 | 236,600 | 1,200 |
| 2015/11/20 | 236,800 | 237,500 | 236,400 | 237,500 | 1,203 |
| 2015/11/19 | 235,900 | 236,900 | 235,400 | 235,400 | 1,433 |
| 2015/11/18 | 235,000 | 236,100 | 234,700 | 235,700 | 1,651 |
| 2015/11/17 | 235,000 | 236,600 | 234,500 | 234,900 | 2,350 |
| 2015/11/16 | 236,000 | 238,000 | 235,100 | 235,100 | 1,857 |
| 2015/11/13 | 233,300 | 236,600 | 232,400 | 236,600 | 1,150 |
| 2015/11/12 | 231,700 | 237,000 | 231,300 | 235,400 | 2,287 |
| 2015/11/11 | 231,200 | 232,800 | 231,100 | 232,000 | 886 |
| 2015/11/10 | 233,000 | 233,300 | 230,900 | 232,200 | 1,638 |
| 2015/11/09 | 233,100 | 233,800 | 231,700 | 231,700 | 786 |
| 2015/11/06 | 235,000 | 237,400 | 233,100 | 233,100 | 1,802 |
| 2015/11/05 | 235,000 | 235,800 | 233,400 | 235,800 | 657 |
| 2015/11/04 | 233,900 | 235,500 | 231,300 | 235,200 | 1,631 |
| 2015/11/02 | 236,400 | 236,400 | 233,000 | 233,100 | 850 |
| 2015/10/30 | 239,000 | 239,000 | 236,400 | 236,500 | 1,529 |
| 2015/10/29 | 237,100 | 239,100 | 236,100 | 237,800 | 3,386 |
| 2015/10/28 | 233,500 | 239,300 | 232,700 | 238,800 | 3,390 |
| 2015/10/27 | 233,100 | 233,400 | 231,600 | 233,300 | 1,489 |
| 2015/10/26 | 231,900 | 233,500 | 231,300 | 232,200 | 1,497 |
| 2015/10/23 | 231,500 | 232,500 | 230,600 | 231,000 | 1,129 |
| 2015/10/22 | 231,400 | 231,700 | 230,400 | 231,400 | 865 |
| 2015/10/21 | 229,800 | 231,500 | 229,200 | 231,400 | 1,000 |
| 2015/10/20 | 229,600 | 232,300 | 228,900 | 231,500 | 1,679 |
| 2015/10/19 | 227,000 | 229,800 | 225,000 | 229,400 | 2,095 |
| 2015/10/16 | 226,900 | 228,600 | 225,600 | 226,800 | 1,578 |
| 2015/10/15 | 225,500 | 229,000 | 225,500 | 228,700 | 1,709 |
| 2015/10/14 | 228,100 | 229,600 | 226,800 | 227,400 | 1,870 |
| 2015/10/13 | 232,300 | 232,500 | 227,600 | 227,800 | 2,574 |
| 2015/10/09 | 233,800 | 233,900 | 232,700 | 233,900 | 1,657 |
| 2015/10/08 | 232,000 | 234,000 | 231,300 | 234,000 | 2,265 |
| 2015/10/07 | 234,300 | 234,900 | 232,800 | 234,000 | 2,210 |
| 2015/10/06 | 230,500 | 234,600 | 228,800 | 233,200 | 5,827 |
| 2015/10/05 | 232,600 | 233,200 | 230,500 | 232,600 | 3,716 |
| 2015/10/02 | 236,100 | 236,200 | 228,000 | 233,400 | 18,235 |
| 2015/10/01 | 235,600 | 255,600 | 234,200 | 241,100 | 15,573 |
| 2015/09/30 | 231,400 | 232,300 | 229,700 | 230,600 | 2,334 |
| 2015/09/29 | 233,400 | 233,700 | 218,000 | 229,200 | 2,984 |
| 2015/09/28 | 231,200 | 237,000 | 231,200 | 237,000 | 2,089 |
| 2015/09/25 | 235,000 | 242,200 | 233,000 | 240,800 | 2,878 |
| 2015/09/24 | 235,000 | 241,900 | 234,600 | 238,000 | 2,797 |
| 2015/09/18 | 231,700 | 235,000 | 228,900 | 235,000 | 1,738 |
| 2015/09/17 | 225,800 | 229,600 | 225,200 | 229,100 | 1,972 |
| 2015/09/16 | 229,600 | 231,600 | 224,200 | 224,500 | 7,386 |
| 2015/09/15 | 235,400 | 236,100 | 229,100 | 229,300 | 3,108 |
| 2015/09/14 | 239,500 | 243,900 | 235,300 | 235,300 | 1,618 |
| 2015/09/11 | 243,900 | 245,600 | 237,300 | 238,500 | 1,437 |
| 2015/09/10 | 232,100 | 245,500 | 229,600 | 241,900 | 2,203 |
| 2015/09/09 | 227,600 | 235,000 | 227,600 | 233,200 | 2,468 |
| 2015/09/08 | 229,200 | 230,700 | 226,200 | 227,300 | 1,131 |
| 2015/09/07 | 235,000 | 235,200 | 229,000 | 229,600 | 1,476 |
| 2015/09/04 | 241,600 | 244,900 | 240,200 | 240,400 | 1,242 |
| 2015/09/03 | 243,600 | 245,200 | 242,300 | 244,700 | 1,909 |
| 2015/09/02 | 246,800 | 248,000 | 241,200 | 245,200 | 2,303 |
| 2015/09/01 | 251,800 | 254,900 | 251,200 | 252,000 | 1,895 |
| 2015/08/31 | 256,500 | 258,200 | 254,600 | 256,800 | 1,832 |
| 2015/08/28 | 258,000 | 262,400 | 254,800 | 256,500 | 4,874 |
| 2015/08/27 | 260,000 | 266,400 | 257,700 | 263,000 | 1,934 |
| 2015/08/26 | 255,200 | 259,800 | 250,000 | 250,000 | 1,126 |
| 2015/08/25 | 249,800 | 260,000 | 245,200 | 250,200 | 1,575 |
| 2015/08/24 | 265,800 | 270,700 | 258,000 | 260,400 | 740 |
| 2015/08/21 | 274,500 | 275,200 | 272,400 | 272,600 | 496 |
| 2015/08/20 | 278,000 | 279,000 | 276,200 | 277,500 | 566 |
| 2015/08/19 | 279,000 | 280,500 | 278,900 | 279,500 | 317 |
| 2015/08/18 | 280,000 | 280,500 | 279,100 | 279,700 | 171 |
| 2015/08/17 | 280,000 | 280,200 | 279,100 | 279,400 | 183 |
| 2015/08/14 | 280,500 | 282,300 | 279,100 | 280,000 | 290 |
| 2015/08/13 | 280,000 | 283,500 | 278,300 | 283,300 | 612 |
| 2015/08/12 | 280,000 | 283,500 | 278,800 | 280,000 | 1,405 |
| 2015/08/11 | 280,000 | 283,000 | 278,900 | 282,000 | 1,450 |
| 2015/08/10 | 280,000 | 280,100 | 278,100 | 278,300 | 528 |
| 2015/08/07 | 279,500 | 280,800 | 277,600 | 280,000 | 655 |
| 2015/08/06 | 280,000 | 281,800 | 279,500 | 281,600 | 704 |
| 2015/08/05 | 281,000 | 281,400 | 278,100 | 279,900 | 338 |
| 2015/08/04 | 278,100 | 280,500 | 278,100 | 279,400 | 294 |
| 2015/08/03 | 278,000 | 280,000 | 278,000 | 279,800 | 685 |
| 2015/07/31 | 277,500 | 278,700 | 273,500 | 276,300 | 641 |
| 2015/07/30 | 271,700 | 278,900 | 271,600 | 278,900 | 1,102 |
| 2015/07/29 | 276,000 | 277,100 | 271,200 | 271,200 | 893 |
| 2015/07/28 | 272,000 | 278,900 | 271,300 | 278,000 | 953 |
| 2015/07/27 | 274,100 | 275,900 | 272,700 | 273,600 | 551 |
| 2015/07/24 | 276,000 | 279,400 | 275,000 | 275,000 | 1,089 |
| 2015/07/23 | 275,000 | 275,000 | 273,000 | 273,000 | 427 |
| 2015/07/22 | 275,400 | 275,700 | 273,500 | 275,000 | 520 |
| 2015/07/21 | 275,700 | 275,700 | 273,500 | 275,400 | 680 |
| 2015/07/17 | 277,000 | 277,800 | 270,100 | 272,200 | 1,478 |
| 2015/07/16 | 267,400 | 272,000 | 267,000 | 272,000 | 1,211 |
| 2015/07/15 | 261,800 | 265,200 | 261,000 | 262,400 | 906 |
| 2015/07/14 | 262,500 | 263,500 | 258,200 | 258,500 | 817 |
| 2015/07/13 | 260,000 | 262,500 | 257,600 | 258,200 | 587 |
| 2015/07/10 | 260,800 | 264,100 | 255,000 | 255,000 | 728 |
| 2015/07/09 | 258,300 | 262,600 | 248,200 | 260,800 | 2,282 |
| 2015/07/08 | 273,600 | 274,300 | 261,500 | 266,300 | 1,659 |
| 2015/07/07 | 273,100 | 275,600 | 272,000 | 274,700 | 721 |
| 2015/07/06 | 278,000 | 279,200 | 272,000 | 273,200 | 518 |
| 2015/07/03 | 280,900 | 283,300 | 278,300 | 279,600 | 761 |
| 2015/07/02 | 287,300 | 288,000 | 276,800 | 283,200 | 1,314 |
| 2015/07/01 | 288,000 | 290,600 | 286,100 | 287,300 | 775 |
| 2015/06/30 | 290,000 | 291,800 | 286,800 | 290,500 | 1,548 |
| 2015/06/29 | 286,700 | 290,100 | 285,000 | 290,100 | 776 |
| 2015/06/26 | 290,600 | 290,600 | 287,100 | 290,000 | 863 |
| 2015/06/25 | 285,500 | 291,500 | 285,400 | 290,700 | 2,323 |
| 2015/06/24 | 290,100 | 291,100 | 285,200 | 286,100 | 1,203 |
| 2015/06/23 | 289,400 | 292,900 | 289,400 | 292,700 | 1,686 |
| 2015/06/22 | 282,100 | 293,500 | 282,000 | 291,400 | 3,085 |
| 2015/06/19 | 283,200 | 285,000 | 281,200 | 283,000 | 3,508 |
| 2015/06/18 | 283,300 | 287,200 | 281,500 | 286,000 | 3,579 |
| 2015/06/17 | 284,800 | 286,900 | 282,200 | 284,700 | 2,486 |
| 2015/06/16 | 283,600 | 287,800 | 282,600 | 285,000 | 1,875 |
| 2015/06/15 | 280,000 | 287,300 | 280,000 | 285,800 | 1,095 |
| 2015/06/12 | 283,400 | 283,400 | 279,100 | 280,000 | 2,188 |
| 2015/06/11 | 281,000 | 289,900 | 281,000 | 288,400 | 1,533 |
| 2015/06/10 | 285,000 | 285,300 | 281,000 | 282,600 | 1,604 |
| 2015/06/09 | 287,000 | 288,000 | 284,400 | 286,000 | 2,894 |
| 2015/06/08 | 287,200 | 288,800 | 283,200 | 284,500 | 2,103 |
| 2015/06/05 | 293,300 | 293,500 | 288,000 | 289,700 | 1,140 |
| 2015/06/04 | 295,000 | 295,800 | 294,200 | 294,200 | 1,631 |
| 2015/06/03 | 295,400 | 296,700 | 295,100 | 295,900 | 1,164 |
| 2015/06/02 | 295,300 | 296,300 | 293,300 | 295,200 | 1,646 |
| 2015/06/01 | 298,000 | 298,200 | 296,100 | 296,300 | 2,746 |
| 2015/05/29 | 299,800 | 300,000 | 297,000 | 298,000 | 4,623 |
| 2015/05/28 | 300,000 | 301,000 | 297,400 | 299,900 | 3,287 |
| 2015/05/27 | 299,200 | 302,500 | 298,300 | 300,000 | 1,933 |
| 2015/05/26 | 298,300 | 301,000 | 298,200 | 301,000 | 942 |
| 2015/05/25 | 295,100 | 300,500 | 294,500 | 297,600 | 1,172 |
| 2015/05/22 | 297,700 | 299,700 | 295,200 | 295,300 | 3,919 |
| 2015/05/21 | 303,000 | 303,000 | 295,300 | 299,700 | 3,480 |
| 2015/05/20 | 305,000 | 307,500 | 303,000 | 305,000 | 775 |
| 2015/05/19 | 306,500 | 309,000 | 303,500 | 304,000 | 1,747 |
| 2015/05/18 | 308,500 | 309,500 | 307,500 | 309,500 | 508 |
| 2015/05/15 | 304,500 | 309,500 | 301,500 | 307,500 | 1,323 |
| 2015/05/14 | 306,500 | 307,500 | 303,500 | 306,000 | 1,147 |
| 2015/05/13 | 301,000 | 307,500 | 300,000 | 307,500 | 2,491 |
| 2015/05/12 | 302,000 | 302,000 | 299,000 | 299,000 | 947 |
| 2015/05/11 | 297,800 | 302,000 | 297,800 | 302,000 | 1,850 |
| 2015/05/08 | 294,500 | 298,900 | 294,000 | 297,800 | 2,062 |
| 2015/05/07 | 294,300 | 295,900 | 292,200 | 293,500 | 1,500 |
| 2015/05/01 | 293,800 | 297,700 | 293,800 | 296,200 | 1,107 |
| 2015/04/30 | 294,000 | 299,300 | 292,700 | 299,300 | 1,910 |
| 2015/04/28 | 295,000 | 297,800 | 291,800 | 294,700 | 1,727 |
| 2015/04/27 | 297,700 | 298,800 | 296,400 | 296,500 | 834 |
| 2015/04/24 | 298,700 | 299,100 | 297,600 | 297,600 | 648 |
| 2015/04/23 | 298,900 | 299,800 | 298,200 | 298,600 | 844 |
| 2015/04/22 | 299,700 | 300,000 | 298,200 | 298,200 | 899 |
| 2015/04/21 | 296,100 | 299,800 | 295,600 | 298,800 | 2,280 |
| 2015/04/20 | 293,400 | 296,900 | 293,400 | 295,300 | 891 |
| 2015/04/17 | 296,200 | 298,100 | 295,000 | 297,400 | 934 |
| 2015/04/16 | 294,100 | 298,600 | 294,100 | 298,200 | 1,522 |
| 2015/04/15 | 297,100 | 298,700 | 292,500 | 296,000 | 2,093 |
| 2015/04/14 | 298,100 | 299,700 | 297,000 | 297,000 | 1,472 |
| 2015/04/13 | 298,000 | 299,900 | 291,700 | 298,000 | 4,530 |
| 2015/04/10 | 291,900 | 293,500 | 289,000 | 293,200 | 2,073 |
| 2015/04/09 | 287,800 | 292,600 | 287,800 | 292,000 | 3,033 |
| 2015/04/08 | 285,000 | 290,000 | 283,000 | 289,900 | 2,150 |
| 2015/04/07 | 286,300 | 286,800 | 283,600 | 285,000 | 772 |
| 2015/04/06 | 285,000 | 286,500 | 283,900 | 284,600 | 678 |
| 2015/04/03 | 288,400 | 289,600 | 283,700 | 286,500 | 1,664 |
| 2015/04/02 | 281,200 | 288,100 | 281,200 | 287,300 | 3,167 |
| 2015/04/01 | 278,200 | 287,800 | 277,900 | 285,200 | 8,229 |
| 2015/03/31 | 278,300 | 280,800 | 274,000 | 278,300 | 18,880 |
| 2015/03/30 | 277,500 | 279,700 | 276,100 | 278,200 | 33,877 |
| 2015/03/27 | 275,000 | 277,400 | 274,300 | 277,100 | 5,600 |
| 2015/03/26 | 274,600 | 275,000 | 272,300 | 274,500 | 2,641 |
| 2015/03/25 | 275,000 | 275,200 | 274,600 | 275,200 | 6,770 |
| 2015/03/24 | 274,500 | 275,400 | 274,000 | 275,000 | 4,278 |
| 2015/03/23 | 274,800 | 275,400 | 273,900 | 274,000 | 1,857 |
| 2015/03/20 | 272,000 | 274,400 | 269,300 | 274,100 | 3,577 |
| 2015/03/19 | 270,000 | 272,900 | 269,200 | 271,200 | 3,501 |
| 2015/03/18 | 266,300 | 270,400 | 265,400 | 270,000 | 3,039 |
| 2015/03/17 | 266,400 | 266,400 | 262,900 | 264,800 | 2,145 |
| 2015/03/16 | 265,500 | 266,600 | 262,500 | 264,000 | 6,038 |
| 2015/03/13 | 272,000 | 272,800 | 265,500 | 267,100 | 6,879 |
| 2015/03/12 | 272,200 | 273,800 | 270,400 | 270,600 | 4,046 |
| 2015/03/11 | 268,400 | 270,500 | 268,300 | 270,300 | 2,833 |
| 2015/03/10 | 270,100 | 272,000 | 270,100 | 270,700 | 3,195 |
| 2015/03/09 | 270,700 | 271,700 | 269,800 | 270,800 | 3,987 |
| 2015/03/06 | 273,000 | 274,500 | 272,200 | 273,200 | 4,399 |
| 2015/03/05 | 275,800 | 275,800 | 274,200 | 274,400 | 2,009 |
| 2015/03/04 | 276,000 | 277,500 | 274,600 | 275,000 | 2,293 |
| 2015/03/03 | 276,500 | 277,900 | 274,100 | 277,300 | 2,999 |
| 2015/03/02 | 277,900 | 278,500 | 274,100 | 277,700 | 5,643 |
| 2015/02/27 | 270,800 | 275,400 | 269,600 | 273,600 | 8,307 |
| 2015/02/26 | 265,200 | 271,600 | 265,100 | 268,100 | 6,142 |
| 2015/02/25 | 264,600 | 265,700 | 264,600 | 265,500 | 2,093 |
| 2015/02/24 | 263,900 | 265,900 | 263,800 | 265,400 | 5,135 |
| 2015/02/23 | 263,500 | 264,300 | 263,500 | 263,900 | 2,200 |
| 2015/02/20 | 264,000 | 264,200 | 263,400 | 263,900 | 1,482 |
| 2015/02/19 | 264,400 | 265,300 | 263,900 | 263,900 | 2,811 |
| 2015/02/18 | 263,400 | 265,500 | 262,600 | 265,400 | 6,908 |
| 2015/02/17 | 263,100 | 263,400 | 261,300 | 262,100 | 4,658 |
| 2015/02/16 | 265,000 | 265,000 | 262,700 | 263,000 | 7,357 |
| 2015/02/13 | 262,700 | 263,900 | 261,900 | 262,600 | 6,648 |
| 2015/02/12 | 265,000 | 267,200 | 260,700 | 263,300 | 20,420 |
| 2015/02/10 | 260,500 | 269,600 | 260,100 | 266,100 | 98,306 |