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 |
|---|---|---|---|---|---|
| 2017/12/29 | 232,000 | 233,200 | 231,500 | 233,000 | 624 |
| 2017/12/28 | 233,100 | 233,200 | 232,100 | 232,500 | 752 |
| 2017/12/27 | 232,200 | 233,300 | 231,300 | 233,100 | 1,261 |
| 2017/12/26 | 231,200 | 231,800 | 230,700 | 231,600 | 548 |
| 2017/12/25 | 230,600 | 232,200 | 230,600 | 231,800 | 886 |
| 2017/12/22 | 231,500 | 231,600 | 230,200 | 230,500 | 807 |
| 2017/12/21 | 231,800 | 232,200 | 231,300 | 231,900 | 995 |
| 2017/12/20 | 232,500 | 232,900 | 230,900 | 231,900 | 947 |
| 2017/12/19 | 233,000 | 233,200 | 230,800 | 233,200 | 905 |
| 2017/12/18 | 232,400 | 233,000 | 231,900 | 233,000 | 994 |
| 2017/12/15 | 230,000 | 231,800 | 230,000 | 231,800 | 1,510 |
| 2017/12/14 | 231,000 | 232,900 | 229,700 | 230,400 | 1,082 |
| 2017/12/13 | 228,800 | 231,500 | 228,800 | 230,900 | 1,768 |
| 2017/12/12 | 228,100 | 229,100 | 227,700 | 228,800 | 1,118 |
| 2017/12/11 | 228,100 | 229,000 | 227,500 | 228,100 | 1,035 |
| 2017/12/08 | 228,200 | 228,600 | 227,200 | 228,100 | 2,405 |
| 2017/12/07 | 227,500 | 228,400 | 225,700 | 228,400 | 1,868 |
| 2017/12/06 | 224,700 | 228,000 | 224,400 | 228,000 | 1,616 |
| 2017/12/05 | 225,900 | 226,000 | 224,200 | 224,800 | 1,622 |
| 2017/12/04 | 228,200 | 228,500 | 225,900 | 226,300 | 2,254 |
| 2017/12/01 | 229,100 | 229,600 | 226,600 | 228,200 | 1,942 |
| 2017/11/30 | 229,400 | 229,800 | 227,000 | 229,000 | 2,279 |
| 2017/11/29 | 229,500 | 231,100 | 229,400 | 230,200 | 1,463 |
| 2017/11/28 | 228,700 | 230,800 | 228,500 | 230,600 | 1,899 |
| 2017/11/27 | 231,700 | 232,300 | 228,400 | 229,700 | 2,521 |
| 2017/11/24 | 232,800 | 233,500 | 232,000 | 232,900 | 1,184 |
| 2017/11/22 | 233,400 | 236,400 | 233,400 | 234,300 | 1,666 |
| 2017/11/21 | 231,000 | 234,500 | 230,400 | 234,000 | 2,174 |
| 2017/11/20 | 232,300 | 233,500 | 230,700 | 231,500 | 1,334 |
| 2017/11/17 | 228,600 | 232,400 | 227,000 | 231,000 | 2,888 |
| 2017/11/16 | 228,500 | 230,100 | 227,200 | 230,100 | 2,661 |
| 2017/11/15 | 229,500 | 230,500 | 228,200 | 229,900 | 2,073 |
| 2017/11/14 | 227,300 | 229,000 | 227,000 | 228,700 | 1,485 |
| 2017/11/13 | 226,400 | 227,500 | 225,200 | 227,000 | 1,603 |
| 2017/11/10 | 224,400 | 226,800 | 223,500 | 226,200 | 2,836 |
| 2017/11/09 | 222,800 | 224,300 | 222,100 | 224,300 | 2,381 |
| 2017/11/08 | 223,100 | 224,000 | 223,000 | 223,000 | 915 |
| 2017/11/07 | 224,000 | 224,200 | 222,900 | 223,800 | 1,116 |
| 2017/11/06 | 223,300 | 223,800 | 222,800 | 223,800 | 1,468 |
| 2017/11/02 | 223,300 | 224,000 | 223,100 | 224,000 | 1,279 |
| 2017/11/01 | 224,100 | 224,300 | 223,300 | 223,300 | 1,699 |
| 2017/10/31 | 225,500 | 225,500 | 224,100 | 224,400 | 1,132 |
| 2017/10/30 | 225,100 | 225,400 | 224,900 | 225,000 | 1,079 |
| 2017/10/27 | 225,500 | 225,600 | 224,400 | 225,100 | 1,186 |
| 2017/10/26 | 226,000 | 226,400 | 225,000 | 225,100 | 1,127 |
| 2017/10/25 | 225,300 | 227,100 | 225,000 | 226,100 | 2,040 |
| 2017/10/24 | 224,700 | 225,300 | 224,000 | 224,900 | 2,516 |
| 2017/10/23 | 225,400 | 225,500 | 224,500 | 225,500 | 1,507 |
| 2017/10/20 | 225,300 | 225,900 | 224,400 | 225,400 | 2,819 |
| 2017/10/19 | 225,100 | 226,600 | 224,600 | 225,400 | 2,999 |
| 2017/10/18 | 225,100 | 226,100 | 224,500 | 226,100 | 1,995 |
| 2017/10/17 | 226,100 | 226,300 | 225,200 | 225,900 | 1,904 |
| 2017/10/16 | 227,200 | 227,300 | 226,300 | 226,500 | 2,252 |
| 2017/10/13 | 229,000 | 229,000 | 227,000 | 227,200 | 2,700 |
| 2017/10/12 | 230,000 | 231,100 | 229,300 | 229,400 | 1,201 |
| 2017/10/11 | 230,300 | 232,000 | 229,800 | 229,800 | 1,534 |
| 2017/10/10 | 231,200 | 231,400 | 229,500 | 230,300 | 2,649 |
| 2017/10/06 | 233,500 | 233,700 | 230,600 | 231,100 | 2,529 |
| 2017/10/05 | 234,800 | 235,000 | 233,200 | 233,300 | 919 |
| 2017/10/04 | 234,200 | 235,200 | 233,800 | 234,800 | 1,695 |
| 2017/10/03 | 233,000 | 235,300 | 232,900 | 234,700 | 1,853 |
| 2017/10/02 | 233,000 | 234,000 | 231,000 | 232,800 | 1,431 |
| 2017/09/29 | 230,500 | 233,800 | 230,200 | 233,800 | 3,547 |
| 2017/09/28 | 232,700 | 233,000 | 230,200 | 230,200 | 2,894 |
| 2017/09/27 | 232,800 | 234,300 | 231,500 | 232,700 | 3,143 |
| 2017/09/26 | 237,000 | 240,000 | 237,000 | 240,000 | 2,827 |
| 2017/09/25 | 239,700 | 240,000 | 238,000 | 238,000 | 1,895 |
| 2017/09/22 | 239,400 | 240,000 | 239,100 | 239,700 | 1,332 |
| 2017/09/21 | 239,900 | 240,400 | 238,900 | 239,800 | 1,710 |
| 2017/09/20 | 239,000 | 239,900 | 238,700 | 239,800 | 1,172 |
| 2017/09/19 | 240,000 | 240,000 | 237,800 | 238,500 | 1,733 |
| 2017/09/15 | 238,500 | 240,200 | 238,100 | 239,300 | 1,745 |
| 2017/09/14 | 237,800 | 238,000 | 236,000 | 238,000 | 1,632 |
| 2017/09/13 | 238,500 | 238,500 | 236,600 | 237,400 | 1,481 |
| 2017/09/12 | 236,400 | 237,800 | 236,400 | 237,500 | 1,016 |
| 2017/09/11 | 238,700 | 239,700 | 236,100 | 236,100 | 1,028 |
| 2017/09/08 | 237,100 | 239,500 | 237,100 | 237,100 | 1,458 |
| 2017/09/07 | 240,000 | 240,200 | 237,000 | 239,300 | 1,298 |
| 2017/09/06 | 239,000 | 239,100 | 235,900 | 238,300 | 1,905 |
| 2017/09/05 | 242,300 | 243,000 | 239,300 | 239,800 | 1,906 |
| 2017/09/04 | 243,600 | 243,600 | 240,600 | 242,200 | 1,580 |
| 2017/09/01 | 242,200 | 243,900 | 242,200 | 243,300 | 1,230 |
| 2017/08/31 | 241,800 | 243,900 | 240,700 | 242,200 | 1,647 |
| 2017/08/30 | 241,200 | 242,000 | 239,400 | 241,900 | 1,207 |
| 2017/08/29 | 241,000 | 241,700 | 238,400 | 239,300 | 1,452 |
| 2017/08/28 | 240,400 | 241,800 | 238,300 | 241,800 | 987 |
| 2017/08/25 | 242,200 | 242,200 | 240,100 | 240,400 | 534 |
| 2017/08/24 | 243,500 | 244,100 | 240,300 | 241,700 | 1,691 |
| 2017/08/23 | 242,500 | 243,700 | 241,100 | 243,700 | 1,043 |
| 2017/08/22 | 241,300 | 243,400 | 241,000 | 242,600 | 1,026 |
| 2017/08/21 | 239,500 | 241,700 | 238,500 | 241,600 | 763 |
| 2017/08/18 | 240,900 | 242,900 | 240,000 | 241,800 | 1,037 |
| 2017/08/17 | 238,100 | 243,000 | 238,100 | 242,100 | 1,465 |
| 2017/08/16 | 237,000 | 238,300 | 235,800 | 238,000 | 798 |
| 2017/08/15 | 235,900 | 237,300 | 235,400 | 236,800 | 593 |
| 2017/08/14 | 237,400 | 237,400 | 234,500 | 235,800 | 1,875 |
| 2017/08/10 | 240,000 | 240,000 | 236,300 | 237,000 | 1,081 |
| 2017/08/09 | 238,700 | 240,300 | 238,000 | 240,000 | 781 |
| 2017/08/08 | 240,000 | 240,000 | 237,600 | 239,400 | 895 |
| 2017/08/07 | 240,700 | 241,100 | 238,900 | 238,900 | 1,398 |
| 2017/08/04 | 239,100 | 241,700 | 238,600 | 241,700 | 1,045 |
| 2017/08/03 | 238,600 | 240,800 | 238,100 | 240,200 | 928 |
| 2017/08/02 | 242,000 | 242,200 | 238,200 | 238,200 | 1,301 |
| 2017/08/01 | 242,000 | 242,600 | 240,000 | 241,600 | 1,343 |
| 2017/07/31 | 239,900 | 241,900 | 238,300 | 241,900 | 2,042 |
| 2017/07/28 | 236,700 | 239,800 | 236,000 | 239,000 | 2,086 |
| 2017/07/27 | 233,300 | 237,100 | 233,300 | 237,100 | 1,915 |
| 2017/07/26 | 232,600 | 233,500 | 230,900 | 233,100 | 1,755 |
| 2017/07/25 | 231,000 | 233,400 | 230,300 | 231,600 | 1,561 |
| 2017/07/24 | 232,000 | 232,500 | 230,000 | 231,000 | 1,096 |
| 2017/07/21 | 233,200 | 234,000 | 230,700 | 231,900 | 1,852 |
| 2017/07/20 | 233,400 | 234,500 | 232,400 | 233,200 | 2,645 |
| 2017/07/19 | 231,200 | 233,000 | 229,800 | 232,700 | 2,710 |
| 2017/07/18 | 229,400 | 231,500 | 229,400 | 231,400 | 1,681 |
| 2017/07/14 | 230,800 | 230,900 | 228,600 | 228,900 | 1,930 |
| 2017/07/13 | 229,300 | 230,900 | 228,500 | 230,400 | 1,793 |
| 2017/07/12 | 229,300 | 231,000 | 228,200 | 229,400 | 2,442 |
| 2017/07/11 | 230,900 | 231,700 | 229,700 | 229,700 | 1,531 |
| 2017/07/10 | 232,400 | 233,000 | 230,700 | 230,700 | 1,475 |
| 2017/07/07 | 235,600 | 236,000 | 231,900 | 232,400 | 2,678 |
| 2017/07/06 | 235,700 | 237,700 | 234,100 | 236,900 | 2,185 |
| 2017/07/05 | 234,600 | 236,000 | 232,600 | 235,500 | 2,295 |
| 2017/07/04 | 237,200 | 238,300 | 234,500 | 234,500 | 2,118 |
| 2017/07/03 | 237,400 | 239,100 | 237,200 | 237,200 | 671 |
| 2017/06/30 | 238,200 | 238,500 | 236,000 | 237,400 | 1,553 |
| 2017/06/29 | 236,800 | 238,600 | 236,700 | 238,500 | 1,182 |
| 2017/06/28 | 238,600 | 238,700 | 235,600 | 235,600 | 1,784 |
| 2017/06/27 | 238,400 | 238,600 | 236,900 | 238,600 | 1,759 |
| 2017/06/26 | 240,100 | 240,400 | 238,200 | 238,300 | 1,242 |
| 2017/06/23 | 241,000 | 241,300 | 239,600 | 240,400 | 1,187 |
| 2017/06/22 | 242,600 | 242,900 | 241,000 | 241,000 | 1,321 |
| 2017/06/21 | 244,800 | 244,800 | 242,000 | 242,600 | 1,028 |
| 2017/06/20 | 246,300 | 247,400 | 244,000 | 244,200 | 1,335 |
| 2017/06/19 | 246,200 | 246,300 | 243,300 | 245,200 | 1,628 |
| 2017/06/16 | 245,000 | 246,300 | 244,000 | 245,400 | 1,664 |
| 2017/06/15 | 245,100 | 245,900 | 243,800 | 245,000 | 3,251 |
| 2017/06/14 | 245,200 | 245,800 | 243,800 | 245,000 | 2,497 |
| 2017/06/13 | 244,000 | 246,200 | 244,000 | 246,200 | 2,321 |
| 2017/06/12 | 241,200 | 245,000 | 240,800 | 245,000 | 1,682 |
| 2017/06/09 | 240,900 | 242,000 | 239,700 | 241,200 | 2,604 |
| 2017/06/08 | 242,100 | 242,500 | 240,800 | 242,100 | 2,356 |
| 2017/06/07 | 240,100 | 243,400 | 240,100 | 243,200 | 2,385 |
| 2017/06/06 | 240,000 | 241,900 | 238,900 | 241,900 | 2,463 |
| 2017/06/05 | 241,900 | 242,300 | 240,100 | 240,100 | 1,490 |
| 2017/06/02 | 243,000 | 244,300 | 241,800 | 241,800 | 1,678 |
| 2017/06/01 | 242,600 | 244,400 | 241,700 | 243,700 | 1,333 |
| 2017/05/31 | 242,100 | 242,700 | 240,600 | 242,600 | 1,682 |
| 2017/05/30 | 246,000 | 246,000 | 241,200 | 242,100 | 2,451 |
| 2017/05/29 | 244,000 | 245,900 | 243,100 | 244,200 | 917 |
| 2017/05/26 | 242,200 | 247,900 | 242,000 | 244,800 | 2,456 |
| 2017/05/25 | 241,700 | 243,000 | 240,200 | 241,700 | 1,384 |
| 2017/05/24 | 240,900 | 242,300 | 239,300 | 239,300 | 1,807 |
| 2017/05/23 | 242,500 | 242,900 | 240,800 | 240,800 | 1,961 |
| 2017/05/22 | 244,700 | 245,100 | 241,800 | 242,300 | 1,394 |
| 2017/05/19 | 246,900 | 247,400 | 242,600 | 245,100 | 1,626 |
| 2017/05/18 | 242,500 | 246,200 | 241,600 | 246,200 | 1,612 |
| 2017/05/17 | 243,500 | 245,200 | 243,100 | 244,300 | 1,259 |
| 2017/05/16 | 245,900 | 247,300 | 243,400 | 244,500 | 1,412 |
| 2017/05/15 | 246,500 | 248,100 | 246,300 | 246,300 | 1,868 |
| 2017/05/12 | 250,800 | 250,800 | 246,200 | 247,900 | 1,842 |
| 2017/05/11 | 251,100 | 251,100 | 248,700 | 249,300 | 1,824 |
| 2017/05/10 | 251,100 | 251,500 | 248,700 | 250,100 | 2,365 |
| 2017/05/09 | 247,300 | 252,100 | 247,300 | 251,100 | 3,119 |
| 2017/05/08 | 247,600 | 249,600 | 246,300 | 249,600 | 2,737 |
| 2017/05/02 | 241,500 | 245,700 | 241,400 | 245,700 | 2,225 |
| 2017/05/01 | 242,700 | 242,800 | 241,200 | 241,500 | 1,388 |
| 2017/04/28 | 242,600 | 244,400 | 241,800 | 242,900 | 2,708 |
| 2017/04/27 | 244,500 | 245,600 | 241,000 | 243,500 | 3,121 |
| 2017/04/26 | 242,900 | 243,900 | 240,400 | 243,800 | 5,761 |
| 2017/04/25 | 239,400 | 242,400 | 239,000 | 242,400 | 4,294 |
| 2017/04/24 | 241,000 | 241,700 | 238,900 | 240,000 | 3,312 |
| 2017/04/21 | 243,000 | 243,600 | 240,300 | 240,300 | 3,781 |
| 2017/04/20 | 241,500 | 242,700 | 240,000 | 242,600 | 3,179 |
| 2017/04/19 | 242,000 | 243,400 | 239,600 | 241,600 | 20,816 |
| 2017/04/18 | 241,500 | 246,500 | 241,000 | 243,900 | 19,264 |
| 2017/04/17 | 237,900 | 242,700 | 237,900 | 241,500 | 4,456 |
| 2017/04/14 | 241,500 | 244,000 | 238,300 | 239,500 | 3,135 |
| 2017/04/13 | 241,700 | 246,200 | 241,100 | 244,700 | 8,813 |
| 2017/04/12 | 236,500 | 239,800 | 236,500 | 239,800 | 15,571 |
| 2017/04/11 | 235,100 | 238,500 | 234,600 | 238,500 | 9,846 |
| 2017/04/10 | 236,000 | 238,500 | 235,500 | 236,100 | 4,351 |
| 2017/04/07 | 241,500 | 242,300 | 236,500 | 237,600 | 5,089 |
| 2017/04/06 | 236,800 | 242,600 | 236,800 | 241,900 | 4,729 |
| 2017/04/05 | 238,800 | 238,900 | 236,600 | 238,300 | 5,302 |
| 2017/04/04 | 240,900 | 241,200 | 237,400 | 239,600 | 3,348 |
| 2017/04/03 | 249,900 | 249,900 | 239,500 | 240,600 | 4,424 |
| 2017/03/31 | 248,100 | 250,700 | 246,100 | 250,000 | 2,082 |
| 2017/03/30 | 250,900 | 252,000 | 248,700 | 251,000 | 2,355 |
| 2017/03/29 | 253,000 | 253,300 | 250,200 | 252,200 | 1,875 |
| 2017/03/28 | 258,500 | 260,100 | 258,500 | 259,600 | 1,084 |
| 2017/03/27 | 258,000 | 258,500 | 256,600 | 257,800 | 906 |
| 2017/03/24 | 256,500 | 257,100 | 255,600 | 257,000 | 1,246 |
| 2017/03/23 | 260,300 | 262,000 | 255,500 | 255,500 | 2,106 |
| 2017/03/22 | 260,000 | 262,600 | 258,000 | 259,000 | 1,727 |
| 2017/03/21 | 258,800 | 260,300 | 258,300 | 259,500 | 918 |
| 2017/03/17 | 258,600 | 259,000 | 257,400 | 258,500 | 1,354 |
| 2017/03/16 | 258,100 | 258,600 | 256,500 | 258,600 | 1,558 |
| 2017/03/15 | 257,200 | 257,700 | 255,700 | 257,200 | 1,466 |
| 2017/03/14 | 258,800 | 259,600 | 256,700 | 257,200 | 1,923 |
| 2017/03/13 | 259,500 | 260,700 | 257,800 | 259,100 | 1,448 |
| 2017/03/10 | 258,100 | 258,900 | 258,000 | 258,200 | 1,133 |
| 2017/03/09 | 259,900 | 260,100 | 258,300 | 259,200 | 1,339 |
| 2017/03/08 | 261,500 | 261,500 | 260,000 | 260,000 | 1,340 |
| 2017/03/07 | 261,500 | 262,200 | 261,200 | 261,700 | 561 |
| 2017/03/06 | 261,900 | 262,500 | 260,500 | 261,500 | 912 |
| 2017/03/03 | 262,300 | 262,300 | 259,900 | 260,100 | 1,019 |
| 2017/03/02 | 262,500 | 263,900 | 261,300 | 261,300 | 1,006 |
| 2017/03/01 | 266,000 | 269,400 | 262,100 | 262,300 | 1,809 |
| 2017/02/28 | 270,000 | 270,100 | 265,900 | 265,900 | 1,253 |
| 2017/02/27 | 270,400 | 271,000 | 266,500 | 269,500 | 1,942 |
| 2017/02/24 | 267,200 | 270,800 | 265,900 | 270,500 | 855 |
| 2017/02/23 | 262,000 | 266,800 | 262,000 | 266,800 | 990 |
| 2017/02/22 | 263,100 | 263,800 | 261,800 | 262,800 | 679 |
| 2017/02/21 | 262,700 | 263,800 | 261,700 | 263,000 | 476 |
| 2017/02/20 | 261,200 | 262,700 | 260,500 | 262,700 | 1,129 |
| 2017/02/17 | 262,100 | 263,800 | 260,500 | 261,000 | 1,445 |
| 2017/02/16 | 266,000 | 266,000 | 262,300 | 263,400 | 1,337 |
| 2017/02/15 | 267,700 | 269,700 | 265,700 | 265,900 | 2,162 |
| 2017/02/14 | 268,200 | 270,400 | 267,300 | 267,800 | 1,022 |
| 2017/02/13 | 266,400 | 269,600 | 266,400 | 268,200 | 1,958 |
| 2017/02/10 | 265,300 | 266,900 | 258,700 | 265,800 | 2,024 |
| 2017/02/09 | 266,300 | 267,900 | 265,300 | 265,300 | 1,037 |
| 2017/02/08 | 266,700 | 268,000 | 266,000 | 266,000 | 948 |
| 2017/02/07 | 268,200 | 268,500 | 266,100 | 267,300 | 296 |
| 2017/02/06 | 268,300 | 269,600 | 265,900 | 268,300 | 579 |
| 2017/02/03 | 270,100 | 270,900 | 267,200 | 269,200 | 568 |
| 2017/02/02 | 269,600 | 270,800 | 267,200 | 268,600 | 570 |
| 2017/02/01 | 270,600 | 272,600 | 268,000 | 271,300 | 1,234 |
| 2017/01/31 | 270,500 | 274,800 | 270,500 | 272,100 | 914 |
| 2017/01/30 | 272,000 | 274,400 | 270,400 | 272,900 | 1,640 |
| 2017/01/27 | 274,900 | 275,800 | 272,900 | 274,300 | 913 |
| 2017/01/26 | 274,100 | 275,000 | 272,100 | 275,000 | 1,986 |
| 2017/01/25 | 273,500 | 274,200 | 272,300 | 274,200 | 1,093 |
| 2017/01/24 | 271,900 | 273,500 | 270,800 | 272,100 | 1,796 |
| 2017/01/23 | 269,000 | 270,900 | 267,600 | 270,700 | 1,685 |
| 2017/01/20 | 262,700 | 268,300 | 260,700 | 268,100 | 1,536 |
| 2017/01/19 | 260,900 | 264,100 | 259,500 | 260,600 | 1,262 |
| 2017/01/18 | 260,500 | 261,700 | 259,400 | 260,900 | 426 |
| 2017/01/17 | 264,000 | 264,000 | 260,800 | 261,100 | 656 |
| 2017/01/16 | 265,300 | 265,300 | 261,400 | 262,300 | 855 |
| 2017/01/13 | 262,600 | 264,700 | 261,400 | 264,000 | 619 |
| 2017/01/12 | 267,500 | 267,500 | 261,800 | 262,600 | 767 |
| 2017/01/11 | 266,300 | 268,200 | 264,400 | 266,200 | 991 |
| 2017/01/10 | 268,300 | 268,900 | 264,200 | 264,200 | 1,374 |
| 2017/01/06 | 269,000 | 269,500 | 266,900 | 267,900 | 1,229 |
| 2017/01/05 | 267,700 | 271,500 | 266,400 | 268,900 | 1,699 |
| 2017/01/04 | 266,000 | 267,400 | 264,000 | 266,400 | 1,322 |