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 |
|---|---|---|---|---|---|
| 2016/12/30 | 266,100 | 269,600 | 264,700 | 266,400 | 1,769 |
| 2016/12/29 | 268,000 | 269,200 | 264,600 | 266,100 | 2,395 |
| 2016/12/28 | 272,200 | 272,200 | 267,700 | 270,500 | 3,327 |
| 2016/12/27 | 264,400 | 276,400 | 261,000 | 273,500 | 4,038 |
| 2016/12/26 | 257,200 | 267,500 | 256,300 | 266,600 | 2,581 |
| 2016/12/22 | 253,600 | 256,200 | 252,500 | 255,100 | 1,228 |
| 2016/12/21 | 253,500 | 253,900 | 251,300 | 252,700 | 1,136 |
| 2016/12/20 | 252,000 | 255,600 | 251,100 | 255,500 | 1,118 |
| 2016/12/19 | 248,700 | 254,500 | 248,400 | 251,000 | 2,089 |
| 2016/12/16 | 249,000 | 250,900 | 246,900 | 249,800 | 2,745 |
| 2016/12/15 | 253,100 | 254,600 | 248,800 | 248,800 | 1,777 |
| 2016/12/14 | 252,700 | 254,800 | 251,800 | 254,200 | 1,413 |
| 2016/12/13 | 253,400 | 256,500 | 251,400 | 252,500 | 2,788 |
| 2016/12/12 | 257,100 | 258,900 | 253,400 | 253,400 | 1,308 |
| 2016/12/09 | 258,300 | 260,700 | 256,800 | 258,300 | 1,794 |
| 2016/12/08 | 262,700 | 266,300 | 260,400 | 260,800 | 1,575 |
| 2016/12/07 | 258,200 | 263,800 | 257,500 | 263,500 | 2,038 |
| 2016/12/06 | 257,100 | 260,500 | 256,000 | 258,200 | 1,204 |
| 2016/12/05 | 258,000 | 260,800 | 257,700 | 258,000 | 1,326 |
| 2016/12/02 | 257,800 | 261,000 | 257,800 | 259,000 | 1,611 |
| 2016/12/01 | 259,900 | 262,000 | 256,100 | 257,100 | 1,882 |
| 2016/11/30 | 255,800 | 260,600 | 255,000 | 257,500 | 2,235 |
| 2016/11/29 | 255,100 | 257,500 | 253,100 | 253,200 | 770 |
| 2016/11/28 | 252,900 | 257,100 | 251,500 | 257,100 | 2,051 |
| 2016/11/25 | 248,100 | 251,600 | 246,600 | 251,500 | 2,546 |
| 2016/11/24 | 245,400 | 251,900 | 244,500 | 249,200 | 2,489 |
| 2016/11/22 | 245,000 | 247,000 | 241,400 | 243,000 | 693 |
| 2016/11/21 | 247,400 | 249,100 | 242,700 | 246,000 | 1,226 |
| 2016/11/18 | 251,000 | 252,400 | 247,300 | 247,300 | 965 |
| 2016/11/17 | 246,900 | 252,500 | 245,000 | 251,100 | 2,608 |
| 2016/11/16 | 245,900 | 247,300 | 243,000 | 245,000 | 1,595 |
| 2016/11/15 | 235,300 | 247,100 | 234,300 | 245,200 | 2,591 |
| 2016/11/14 | 238,200 | 239,000 | 235,200 | 235,200 | 1,584 |
| 2016/11/11 | 241,900 | 242,700 | 237,600 | 239,400 | 1,456 |
| 2016/11/10 | 242,100 | 244,900 | 240,100 | 242,700 | 1,197 |
| 2016/11/09 | 242,000 | 244,900 | 233,400 | 238,800 | 1,654 |
| 2016/11/08 | 242,200 | 245,800 | 241,700 | 243,100 | 1,021 |
| 2016/11/07 | 242,000 | 242,200 | 239,700 | 241,400 | 1,305 |
| 2016/11/04 | 249,000 | 249,000 | 242,200 | 242,200 | 1,063 |
| 2016/11/02 | 252,600 | 252,600 | 248,300 | 249,500 | 863 |
| 2016/11/01 | 251,000 | 253,800 | 250,300 | 252,700 | 521 |
| 2016/10/31 | 247,200 | 253,000 | 247,200 | 253,000 | 904 |
| 2016/10/28 | 249,700 | 250,300 | 248,200 | 248,600 | 756 |
| 2016/10/27 | 248,200 | 251,500 | 246,900 | 250,200 | 1,075 |
| 2016/10/26 | 247,600 | 249,500 | 246,400 | 248,300 | 1,204 |
| 2016/10/25 | 245,500 | 249,900 | 245,500 | 248,900 | 824 |
| 2016/10/24 | 248,000 | 249,500 | 245,100 | 245,900 | 1,613 |
| 2016/10/21 | 244,300 | 248,600 | 243,400 | 247,300 | 1,988 |
| 2016/10/20 | 241,500 | 243,400 | 240,300 | 243,400 | 2,098 |
| 2016/10/19 | 235,000 | 240,500 | 235,000 | 240,000 | 1,999 |
| 2016/10/18 | 239,400 | 239,400 | 234,600 | 235,900 | 2,908 |
| 2016/10/17 | 240,300 | 241,200 | 237,700 | 239,200 | 1,529 |
| 2016/10/14 | 241,700 | 242,100 | 240,300 | 240,300 | 1,172 |
| 2016/10/13 | 242,000 | 243,000 | 240,100 | 241,700 | 1,712 |
| 2016/10/12 | 243,600 | 245,000 | 242,200 | 242,500 | 1,537 |
| 2016/10/11 | 248,100 | 248,100 | 245,100 | 246,400 | 1,310 |
| 2016/10/07 | 247,400 | 249,800 | 245,100 | 249,200 | 2,312 |
| 2016/10/06 | 244,900 | 247,300 | 244,100 | 246,700 | 1,607 |
| 2016/10/05 | 241,900 | 244,700 | 241,900 | 244,300 | 1,389 |
| 2016/10/04 | 243,800 | 244,100 | 241,700 | 242,700 | 1,753 |
| 2016/10/03 | 241,400 | 243,300 | 239,300 | 242,600 | 852 |
| 2016/09/30 | 240,000 | 240,900 | 239,400 | 240,200 | 642 |
| 2016/09/29 | 243,100 | 244,600 | 240,000 | 240,000 | 1,478 |
| 2016/09/28 | 245,000 | 246,000 | 242,000 | 243,400 | 2,404 |
| 2016/09/27 | 250,800 | 253,100 | 250,500 | 252,400 | 4,129 |
| 2016/09/26 | 251,000 | 251,800 | 249,200 | 250,600 | 2,949 |
| 2016/09/23 | 244,900 | 251,700 | 243,800 | 250,800 | 3,855 |
| 2016/09/21 | 246,300 | 246,700 | 242,400 | 244,900 | 2,945 |
| 2016/09/20 | 251,000 | 251,000 | 246,500 | 247,600 | 2,399 |
| 2016/09/16 | 248,900 | 248,900 | 245,700 | 248,900 | 3,363 |
| 2016/09/15 | 251,100 | 252,000 | 244,400 | 248,000 | 3,440 |
| 2016/09/14 | 253,000 | 255,500 | 251,100 | 251,500 | 1,077 |
| 2016/09/13 | 254,000 | 254,100 | 251,100 | 253,500 | 2,858 |
| 2016/09/12 | 257,100 | 258,100 | 251,900 | 253,500 | 2,911 |
| 2016/09/09 | 264,300 | 264,300 | 260,500 | 260,500 | 1,577 |
| 2016/09/08 | 261,400 | 264,300 | 260,900 | 263,900 | 1,914 |
| 2016/09/07 | 260,100 | 264,000 | 260,100 | 262,800 | 1,112 |
| 2016/09/06 | 259,900 | 262,800 | 258,900 | 261,400 | 776 |
| 2016/09/05 | 258,000 | 259,800 | 257,100 | 259,000 | 1,481 |
| 2016/09/02 | 258,500 | 259,000 | 256,800 | 258,500 | 1,780 |
| 2016/09/01 | 258,000 | 259,500 | 257,600 | 259,000 | 1,044 |
| 2016/08/31 | 259,200 | 259,200 | 256,700 | 258,600 | 3,088 |
| 2016/08/30 | 264,000 | 266,900 | 259,200 | 259,200 | 2,290 |
| 2016/08/29 | 264,500 | 266,600 | 260,900 | 264,000 | 2,333 |
| 2016/08/26 | 264,700 | 267,100 | 263,500 | 263,600 | 1,929 |
| 2016/08/25 | 261,600 | 264,300 | 260,400 | 263,800 | 1,507 |
| 2016/08/24 | 261,300 | 263,000 | 258,300 | 261,400 | 2,252 |
| 2016/08/23 | 263,200 | 263,200 | 260,500 | 262,400 | 1,415 |
| 2016/08/22 | 263,000 | 263,800 | 260,500 | 261,400 | 615 |
| 2016/08/19 | 266,900 | 268,500 | 261,900 | 264,400 | 1,544 |
| 2016/08/18 | 265,600 | 269,000 | 261,700 | 268,300 | 2,950 |
| 2016/08/17 | 268,700 | 268,700 | 265,900 | 266,600 | 757 |
| 2016/08/16 | 268,600 | 270,700 | 266,600 | 267,900 | 1,346 |
| 2016/08/15 | 269,300 | 270,500 | 266,100 | 269,600 | 1,549 |
| 2016/08/12 | 267,500 | 269,800 | 265,800 | 266,900 | 1,891 |
| 2016/08/10 | 266,400 | 270,000 | 266,400 | 268,400 | 1,166 |
| 2016/08/09 | 269,900 | 269,900 | 263,000 | 267,600 | 1,657 |
| 2016/08/08 | 265,400 | 270,000 | 263,300 | 269,300 | 2,054 |
| 2016/08/05 | 275,100 | 276,200 | 265,400 | 266,500 | 2,094 |
| 2016/08/04 | 274,900 | 277,600 | 273,300 | 274,300 | 2,243 |
| 2016/08/03 | 272,300 | 274,500 | 271,000 | 273,200 | 2,527 |
| 2016/08/02 | 275,000 | 280,200 | 273,100 | 275,000 | 3,196 |
| 2016/08/01 | 276,800 | 281,700 | 271,000 | 280,000 | 3,028 |
| 2016/07/29 | 279,000 | 281,900 | 274,400 | 280,100 | 2,664 |
| 2016/07/28 | 275,000 | 279,800 | 272,100 | 277,200 | 3,366 |
| 2016/07/27 | 273,500 | 277,000 | 270,900 | 271,400 | 2,355 |
| 2016/07/26 | 268,700 | 271,200 | 267,300 | 270,200 | 639 |
| 2016/07/25 | 270,600 | 271,700 | 267,200 | 269,500 | 571 |
| 2016/07/22 | 274,000 | 274,600 | 267,000 | 271,800 | 1,576 |
| 2016/07/21 | 276,500 | 276,600 | 271,600 | 273,000 | 1,382 |
| 2016/07/20 | 278,000 | 278,000 | 274,500 | 277,100 | 752 |
| 2016/07/19 | 275,500 | 278,400 | 273,600 | 277,300 | 964 |
| 2016/07/15 | 278,000 | 279,600 | 275,200 | 275,500 | 797 |
| 2016/07/14 | 272,900 | 277,800 | 271,600 | 277,400 | 984 |
| 2016/07/13 | 278,000 | 278,000 | 270,000 | 271,700 | 1,408 |
| 2016/07/12 | 272,500 | 278,200 | 271,300 | 274,700 | 1,302 |
| 2016/07/11 | 271,200 | 273,800 | 269,700 | 273,500 | 1,403 |
| 2016/07/08 | 277,300 | 282,000 | 269,600 | 271,400 | 1,987 |
| 2016/07/07 | 273,300 | 278,500 | 269,600 | 277,600 | 1,949 |
| 2016/07/06 | 277,600 | 277,600 | 268,300 | 273,400 | 1,569 |
| 2016/07/05 | 273,000 | 278,200 | 271,000 | 276,300 | 1,022 |
| 2016/07/04 | 278,500 | 279,000 | 274,100 | 275,600 | 2,477 |
| 2016/07/01 | 276,700 | 279,000 | 273,000 | 278,000 | 2,107 |
| 2016/06/30 | 272,900 | 279,700 | 270,000 | 276,700 | 4,149 |
| 2016/06/29 | 265,000 | 272,600 | 258,100 | 268,600 | 2,951 |
| 2016/06/28 | 254,900 | 264,400 | 253,000 | 262,400 | 1,332 |
| 2016/06/27 | 255,500 | 263,600 | 250,500 | 252,400 | 3,111 |
| 2016/06/24 | 266,000 | 272,300 | 251,800 | 254,500 | 2,427 |
| 2016/06/23 | 268,700 | 269,800 | 261,700 | 265,500 | 3,056 |
| 2016/06/22 | 277,800 | 278,000 | 268,100 | 269,400 | 1,892 |
| 2016/06/21 | 275,600 | 277,600 | 275,200 | 275,600 | 1,480 |
| 2016/06/20 | 273,800 | 278,800 | 271,500 | 275,800 | 3,680 |
| 2016/06/17 | 281,200 | 281,200 | 271,500 | 273,800 | 11,530 |
| 2016/06/16 | 280,000 | 283,900 | 278,700 | 281,200 | 2,586 |
| 2016/06/15 | 282,200 | 283,900 | 278,100 | 280,500 | 4,248 |
| 2016/06/14 | 288,100 | 289,800 | 283,600 | 284,800 | 2,106 |
| 2016/06/13 | 291,800 | 293,400 | 289,500 | 289,800 | 1,631 |
| 2016/06/10 | 294,700 | 296,100 | 291,400 | 294,500 | 1,360 |
| 2016/06/09 | 292,200 | 296,500 | 291,500 | 296,100 | 2,895 |
| 2016/06/08 | 291,500 | 293,900 | 291,200 | 292,800 | 1,183 |
| 2016/06/07 | 295,600 | 298,000 | 291,300 | 292,300 | 2,130 |
| 2016/06/06 | 294,500 | 295,800 | 291,100 | 295,700 | 1,774 |
| 2016/06/03 | 287,400 | 296,400 | 287,300 | 295,400 | 5,133 |
| 2016/06/02 | 289,900 | 295,800 | 284,800 | 287,400 | 10,660 |
| 2016/06/01 | 286,700 | 287,300 | 282,000 | 286,200 | 4,677 |
| 2016/05/31 | 288,000 | 289,400 | 284,500 | 287,100 | 4,392 |
| 2016/05/30 | 284,500 | 287,400 | 281,400 | 286,000 | 2,839 |
| 2016/05/27 | 281,900 | 284,400 | 280,300 | 282,600 | 1,570 |
| 2016/05/26 | 287,200 | 287,200 | 279,500 | 281,300 | 2,335 |
| 2016/05/25 | 288,200 | 289,500 | 281,600 | 285,900 | 2,910 |
| 2016/05/24 | 291,000 | 293,300 | 285,500 | 288,200 | 1,971 |
| 2016/05/23 | 286,600 | 291,900 | 285,300 | 290,100 | 4,669 |
| 2016/05/20 | 282,300 | 288,800 | 278,900 | 286,600 | 2,821 |
| 2016/05/19 | 291,500 | 291,500 | 282,700 | 284,400 | 2,216 |
| 2016/05/18 | 295,300 | 295,500 | 288,700 | 293,000 | 3,329 |
| 2016/05/17 | 290,300 | 295,500 | 290,300 | 295,400 | 3,132 |
| 2016/05/16 | 292,200 | 292,500 | 289,500 | 290,700 | 1,002 |
| 2016/05/13 | 288,900 | 291,600 | 288,200 | 291,000 | 1,307 |
| 2016/05/12 | 292,500 | 294,200 | 288,200 | 290,800 | 2,012 |
| 2016/05/11 | 292,500 | 293,800 | 291,000 | 292,700 | 1,120 |
| 2016/05/10 | 291,700 | 294,000 | 290,000 | 292,500 | 1,824 |
| 2016/05/09 | 289,900 | 294,800 | 289,000 | 294,500 | 2,070 |
| 2016/05/06 | 286,100 | 292,900 | 285,700 | 287,000 | 2,053 |
| 2016/05/02 | 280,000 | 286,900 | 280,000 | 286,100 | 2,392 |
| 2016/04/28 | 288,100 | 289,300 | 277,200 | 285,500 | 2,535 |
| 2016/04/27 | 283,500 | 288,400 | 279,000 | 288,200 | 3,049 |
| 2016/04/26 | 284,500 | 289,900 | 283,300 | 288,500 | 2,925 |
| 2016/04/25 | 281,000 | 286,500 | 278,500 | 284,500 | 3,423 |
| 2016/04/22 | 275,000 | 283,000 | 275,000 | 282,300 | 5,105 |
| 2016/04/21 | 282,000 | 282,000 | 267,100 | 277,300 | 22,399 |
| 2016/04/20 | 280,100 | 283,300 | 277,800 | 277,800 | 15,947 |
| 2016/04/19 | 277,900 | 282,300 | 276,700 | 280,800 | 8,329 |
| 2016/04/18 | 275,200 | 278,900 | 273,600 | 276,500 | 6,391 |
| 2016/04/15 | 275,800 | 280,000 | 272,100 | 275,200 | 6,616 |
| 2016/04/14 | 264,500 | 274,700 | 264,500 | 272,000 | 11,537 |
| 2016/04/13 | 263,100 | 267,600 | 260,600 | 263,300 | 6,225 |
| 2016/04/12 | 261,800 | 263,400 | 261,200 | 261,700 | 1,268 |
| 2016/04/11 | 262,000 | 264,300 | 261,900 | 262,300 | 2,462 |
| 2016/04/08 | 261,700 | 262,700 | 258,200 | 260,500 | 3,480 |
| 2016/04/07 | 262,100 | 266,300 | 260,300 | 261,700 | 6,057 |
| 2016/04/06 | 261,600 | 267,500 | 261,200 | 266,000 | 4,649 |
| 2016/04/05 | 258,900 | 264,500 | 258,700 | 262,700 | 5,100 |
| 2016/04/04 | 262,600 | 264,900 | 257,500 | 259,000 | 7,418 |
| 2016/04/01 | 268,300 | 268,900 | 261,300 | 264,500 | 9,872 |
| 2016/03/31 | 269,100 | 274,800 | 268,000 | 272,900 | 1,792 |
| 2016/03/30 | 265,700 | 271,900 | 263,900 | 268,800 | 2,309 |
| 2016/03/29 | 265,300 | 267,000 | 263,300 | 265,600 | 2,218 |
| 2016/03/28 | 276,200 | 276,200 | 268,600 | 272,600 | 3,859 |
| 2016/03/25 | 281,300 | 281,300 | 273,700 | 276,200 | 2,662 |
| 2016/03/24 | 280,000 | 282,900 | 277,500 | 281,800 | 2,926 |
| 2016/03/23 | 277,200 | 282,500 | 277,200 | 281,000 | 3,796 |
| 2016/03/22 | 275,300 | 280,000 | 272,400 | 277,100 | 3,803 |
| 2016/03/18 | 274,200 | 277,400 | 273,300 | 275,700 | 6,729 |
| 2016/03/17 | 278,100 | 280,500 | 273,200 | 275,900 | 2,693 |
| 2016/03/16 | 282,000 | 282,000 | 276,400 | 278,600 | 3,091 |
| 2016/03/15 | 276,900 | 282,200 | 276,900 | 280,600 | 2,030 |
| 2016/03/14 | 277,000 | 282,500 | 276,900 | 277,500 | 2,820 |
| 2016/03/11 | 272,500 | 276,800 | 272,100 | 276,800 | 2,847 |
| 2016/03/10 | 282,400 | 282,700 | 275,600 | 276,000 | 1,715 |
| 2016/03/09 | 279,200 | 282,800 | 278,300 | 282,600 | 2,871 |
| 2016/03/08 | 273,900 | 282,100 | 273,400 | 281,200 | 2,865 |
| 2016/03/07 | 271,000 | 273,900 | 268,600 | 273,900 | 1,394 |
| 2016/03/04 | 272,800 | 273,300 | 267,800 | 272,000 | 2,452 |
| 2016/03/03 | 277,300 | 281,600 | 272,600 | 273,300 | 4,199 |
| 2016/03/02 | 282,700 | 283,400 | 279,700 | 281,200 | 3,428 |
| 2016/03/01 | 275,900 | 284,300 | 272,500 | 282,700 | 3,818 |
| 2016/02/29 | 275,000 | 279,200 | 273,600 | 276,800 | 3,993 |
| 2016/02/26 | 271,900 | 274,900 | 270,000 | 272,600 | 2,517 |
| 2016/02/25 | 265,700 | 272,900 | 265,000 | 271,000 | 2,021 |
| 2016/02/24 | 259,400 | 267,700 | 256,100 | 265,700 | 3,283 |
| 2016/02/23 | 262,000 | 263,900 | 255,600 | 257,300 | 1,990 |
| 2016/02/22 | 263,800 | 265,000 | 259,800 | 261,900 | 2,151 |
| 2016/02/19 | 257,900 | 262,300 | 257,000 | 261,700 | 3,515 |
| 2016/02/18 | 263,000 | 263,100 | 256,000 | 257,000 | 3,122 |
| 2016/02/17 | 260,100 | 263,500 | 257,600 | 263,100 | 1,759 |
| 2016/02/16 | 256,000 | 269,900 | 254,400 | 261,800 | 4,127 |
| 2016/02/15 | 255,200 | 259,800 | 250,200 | 256,000 | 2,038 |
| 2016/02/12 | 249,700 | 255,000 | 245,100 | 250,200 | 3,118 |
| 2016/02/10 | 256,300 | 261,500 | 252,200 | 256,000 | 3,140 |
| 2016/02/09 | 257,800 | 260,900 | 252,600 | 258,400 | 3,533 |
| 2016/02/08 | 257,800 | 263,500 | 257,800 | 261,700 | 2,767 |
| 2016/02/05 | 258,000 | 263,700 | 255,600 | 260,300 | 5,085 |
| 2016/02/04 | 256,800 | 260,000 | 254,700 | 259,500 | 3,275 |
| 2016/02/03 | 251,000 | 256,300 | 246,300 | 255,000 | 4,720 |
| 2016/02/02 | 253,000 | 255,200 | 251,700 | 254,600 | 5,567 |
| 2016/02/01 | 255,000 | 259,100 | 250,500 | 253,900 | 6,480 |
| 2016/01/29 | 235,800 | 245,200 | 234,400 | 245,000 | 1,719 |
| 2016/01/28 | 237,200 | 238,000 | 235,100 | 235,200 | 1,010 |
| 2016/01/27 | 235,900 | 240,100 | 235,700 | 240,100 | 1,521 |
| 2016/01/26 | 230,200 | 236,600 | 228,000 | 235,500 | 1,703 |
| 2016/01/25 | 230,000 | 232,000 | 227,400 | 230,200 | 4,031 |
| 2016/01/22 | 228,400 | 229,400 | 225,300 | 228,500 | 3,374 |
| 2016/01/21 | 230,100 | 232,300 | 228,800 | 228,900 | 1,730 |
| 2016/01/20 | 243,800 | 243,800 | 232,700 | 233,000 | 1,598 |
| 2016/01/19 | 240,000 | 240,000 | 237,700 | 239,900 | 3,339 |
| 2016/01/18 | 237,900 | 239,600 | 235,300 | 237,100 | 1,140 |
| 2016/01/15 | 245,000 | 245,800 | 241,500 | 242,900 | 841 |
| 2016/01/14 | 243,900 | 246,000 | 241,900 | 245,100 | 1,644 |
| 2016/01/13 | 237,900 | 247,500 | 235,200 | 246,500 | 3,853 |
| 2016/01/12 | 240,800 | 242,400 | 237,400 | 237,700 | 1,435 |
| 2016/01/08 | 243,000 | 244,900 | 240,600 | 243,000 | 1,413 |
| 2016/01/07 | 249,600 | 249,700 | 245,200 | 246,000 | 1,312 |
| 2016/01/06 | 251,800 | 253,500 | 249,100 | 252,000 | 1,198 |
| 2016/01/05 | 251,700 | 252,100 | 246,700 | 248,100 | 1,658 |
| 2016/01/04 | 255,500 | 257,300 | 252,700 | 254,000 | 904 |