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 |
|---|---|---|---|---|---|
| 2018/12/28 | 248,000 | 249,400 | 247,000 | 249,000 | 1,989 |
| 2018/12/27 | 249,400 | 250,900 | 246,800 | 248,100 | 2,360 |
| 2018/12/26 | 243,300 | 249,500 | 243,300 | 249,400 | 1,940 |
| 2018/12/25 | 236,700 | 244,500 | 236,100 | 243,800 | 2,107 |
| 2018/12/21 | 244,100 | 246,600 | 240,000 | 245,000 | 3,806 |
| 2018/12/20 | 250,000 | 250,200 | 247,200 | 247,300 | 3,224 |
| 2018/12/19 | 248,900 | 250,900 | 247,900 | 250,000 | 1,872 |
| 2018/12/18 | 249,700 | 251,200 | 247,300 | 249,200 | 3,970 |
| 2018/12/17 | 251,400 | 254,100 | 250,600 | 251,900 | 3,565 |
| 2018/12/14 | 250,000 | 251,600 | 249,400 | 250,000 | 3,840 |
| 2018/12/13 | 246,500 | 251,400 | 245,700 | 249,000 | 4,815 |
| 2018/12/12 | 246,500 | 246,900 | 244,900 | 245,700 | 2,777 |
| 2018/12/11 | 245,400 | 246,600 | 243,600 | 246,500 | 1,724 |
| 2018/12/10 | 247,000 | 247,000 | 245,300 | 245,600 | 1,037 |
| 2018/12/07 | 244,600 | 246,800 | 243,400 | 246,300 | 1,506 |
| 2018/12/06 | 242,600 | 244,800 | 242,100 | 244,600 | 1,280 |
| 2018/12/05 | 243,700 | 245,400 | 243,100 | 243,900 | 776 |
| 2018/12/04 | 243,100 | 243,900 | 242,600 | 243,800 | 723 |
| 2018/12/03 | 243,200 | 244,400 | 242,800 | 243,100 | 766 |
| 2018/11/30 | 243,100 | 243,800 | 241,900 | 243,800 | 1,783 |
| 2018/11/29 | 245,000 | 245,500 | 243,200 | 243,200 | 1,332 |
| 2018/11/28 | 245,500 | 246,100 | 244,400 | 245,500 | 1,091 |
| 2018/11/27 | 244,600 | 245,900 | 243,600 | 245,500 | 1,546 |
| 2018/11/26 | 244,400 | 245,100 | 243,500 | 243,700 | 793 |
| 2018/11/22 | 245,000 | 246,500 | 243,000 | 243,200 | 1,217 |
| 2018/11/21 | 243,500 | 246,500 | 243,500 | 245,000 | 853 |
| 2018/11/20 | 244,400 | 245,200 | 243,100 | 245,200 | 862 |
| 2018/11/19 | 246,000 | 246,400 | 244,200 | 244,500 | 1,371 |
| 2018/11/16 | 249,200 | 249,200 | 246,200 | 246,400 | 1,574 |
| 2018/11/15 | 244,100 | 249,300 | 244,000 | 249,200 | 2,024 |
| 2018/11/14 | 242,600 | 244,200 | 242,400 | 243,700 | 1,089 |
| 2018/11/13 | 241,700 | 241,800 | 241,100 | 241,100 | 621 |
| 2018/11/12 | 239,900 | 241,900 | 239,700 | 241,900 | 933 |
| 2018/11/09 | 241,300 | 242,100 | 239,900 | 239,900 | 1,030 |
| 2018/11/08 | 240,100 | 241,700 | 239,900 | 241,300 | 892 |
| 2018/11/07 | 240,000 | 240,700 | 239,500 | 240,100 | 846 |
| 2018/11/06 | 238,600 | 240,100 | 238,300 | 240,000 | 651 |
| 2018/11/05 | 238,900 | 239,600 | 238,300 | 238,600 | 1,234 |
| 2018/11/02 | 239,400 | 241,800 | 239,400 | 240,300 | 1,343 |
| 2018/11/01 | 240,000 | 242,000 | 239,100 | 239,900 | 1,548 |
| 2018/10/31 | 238,500 | 241,800 | 238,200 | 240,000 | 2,384 |
| 2018/10/30 | 236,200 | 238,600 | 235,700 | 238,000 | 1,134 |
| 2018/10/29 | 237,300 | 238,500 | 235,400 | 237,600 | 992 |
| 2018/10/26 | 238,500 | 239,200 | 236,500 | 237,600 | 1,477 |
| 2018/10/25 | 236,700 | 238,500 | 235,000 | 237,400 | 2,122 |
| 2018/10/24 | 238,500 | 238,900 | 237,400 | 238,200 | 1,262 |
| 2018/10/23 | 237,200 | 238,100 | 235,800 | 237,200 | 2,738 |
| 2018/10/22 | 238,800 | 239,500 | 237,500 | 238,200 | 1,566 |
| 2018/10/19 | 238,500 | 240,400 | 237,600 | 238,000 | 3,381 |
| 2018/10/18 | 238,900 | 239,800 | 238,800 | 239,500 | 3,655 |
| 2018/10/17 | 239,100 | 241,800 | 238,900 | 240,200 | 2,772 |
| 2018/10/16 | 240,500 | 241,600 | 239,300 | 240,300 | 1,591 |
| 2018/10/15 | 241,100 | 242,400 | 240,100 | 240,100 | 2,191 |
| 2018/10/12 | 240,400 | 242,200 | 240,400 | 241,100 | 2,573 |
| 2018/10/11 | 239,600 | 242,300 | 239,600 | 241,800 | 1,275 |
| 2018/10/10 | 243,200 | 244,100 | 242,100 | 242,700 | 1,386 |
| 2018/10/09 | 240,900 | 243,600 | 240,400 | 242,600 | 1,107 |
| 2018/10/05 | 241,000 | 241,800 | 240,800 | 240,900 | 1,451 |
| 2018/10/04 | 242,300 | 243,800 | 240,400 | 241,000 | 880 |
| 2018/10/03 | 244,000 | 244,100 | 242,200 | 242,200 | 959 |
| 2018/10/02 | 243,500 | 244,500 | 243,300 | 243,800 | 1,423 |
| 2018/10/01 | 242,500 | 244,400 | 242,500 | 243,600 | 797 |
| 2018/09/28 | 245,000 | 245,300 | 242,500 | 243,300 | 2,062 |
| 2018/09/27 | 244,300 | 245,800 | 244,300 | 245,000 | 1,467 |
| 2018/09/26 | 238,200 | 248,100 | 238,200 | 245,300 | 6,365 |
| 2018/09/25 | 245,000 | 246,200 | 245,000 | 245,900 | 2,381 |
| 2018/09/21 | 245,000 | 246,600 | 244,800 | 244,800 | 2,349 |
| 2018/09/20 | 244,800 | 245,800 | 244,600 | 244,800 | 3,513 |
| 2018/09/19 | 243,900 | 244,600 | 243,300 | 243,900 | 3,661 |
| 2018/09/18 | 243,600 | 244,500 | 243,200 | 243,800 | 1,755 |
| 2018/09/14 | 241,900 | 244,600 | 240,900 | 243,600 | 3,599 |
| 2018/09/13 | 240,100 | 241,400 | 239,700 | 240,500 | 3,044 |
| 2018/09/12 | 241,500 | 241,500 | 239,000 | 240,700 | 2,068 |
| 2018/09/11 | 240,500 | 242,000 | 239,800 | 240,500 | 2,781 |
| 2018/09/10 | 240,600 | 241,500 | 240,600 | 240,600 | 1,124 |
| 2018/09/07 | 241,000 | 242,700 | 240,400 | 240,600 | 2,077 |
| 2018/09/06 | 238,700 | 240,800 | 238,500 | 240,700 | 2,008 |
| 2018/09/05 | 238,800 | 239,700 | 238,100 | 239,000 | 1,593 |
| 2018/09/04 | 237,600 | 238,500 | 237,300 | 238,300 | 1,361 |
| 2018/09/03 | 237,900 | 239,400 | 237,500 | 237,800 | 1,145 |
| 2018/08/31 | 239,000 | 239,500 | 237,800 | 237,900 | 1,556 |
| 2018/08/30 | 239,600 | 241,000 | 238,900 | 239,500 | 990 |
| 2018/08/29 | 238,700 | 240,300 | 238,600 | 239,500 | 1,332 |
| 2018/08/28 | 239,100 | 239,400 | 237,800 | 239,400 | 1,004 |
| 2018/08/27 | 239,100 | 240,100 | 237,800 | 239,100 | 621 |
| 2018/08/24 | 237,000 | 239,800 | 236,700 | 239,100 | 859 |
| 2018/08/23 | 237,100 | 238,100 | 236,400 | 237,400 | 782 |
| 2018/08/22 | 237,600 | 239,100 | 236,700 | 237,100 | 1,058 |
| 2018/08/21 | 239,500 | 239,800 | 237,400 | 238,000 | 982 |
| 2018/08/20 | 239,200 | 240,900 | 237,100 | 239,900 | 1,152 |
| 2018/08/17 | 242,400 | 242,400 | 239,400 | 239,600 | 919 |
| 2018/08/16 | 239,300 | 240,900 | 237,100 | 240,900 | 859 |
| 2018/08/15 | 239,400 | 239,700 | 237,600 | 239,300 | 540 |
| 2018/08/14 | 237,700 | 239,500 | 237,100 | 238,500 | 956 |
| 2018/08/13 | 238,800 | 240,500 | 237,500 | 238,300 | 1,005 |
| 2018/08/10 | 239,900 | 241,400 | 238,700 | 239,000 | 997 |
| 2018/08/09 | 239,800 | 240,200 | 238,600 | 239,800 | 1,544 |
| 2018/08/08 | 239,900 | 240,500 | 239,300 | 239,500 | 2,644 |
| 2018/08/07 | 241,000 | 241,400 | 238,500 | 240,000 | 1,820 |
| 2018/08/06 | 242,700 | 243,500 | 241,500 | 241,900 | 1,139 |
| 2018/08/03 | 241,200 | 243,100 | 241,100 | 242,700 | 1,073 |
| 2018/08/02 | 243,000 | 243,700 | 242,100 | 243,000 | 2,463 |
| 2018/08/01 | 246,100 | 246,900 | 242,700 | 242,800 | 1,713 |
| 2018/07/31 | 244,000 | 245,200 | 240,700 | 244,100 | 1,818 |
| 2018/07/30 | 246,900 | 248,400 | 243,600 | 243,700 | 2,222 |
| 2018/07/27 | 245,800 | 247,000 | 245,000 | 246,900 | 1,271 |
| 2018/07/26 | 246,700 | 247,300 | 245,800 | 246,900 | 867 |
| 2018/07/25 | 246,800 | 247,800 | 245,800 | 246,700 | 1,084 |
| 2018/07/24 | 248,500 | 249,600 | 246,100 | 246,600 | 2,252 |
| 2018/07/23 | 249,000 | 249,900 | 246,200 | 246,600 | 1,505 |
| 2018/07/20 | 247,600 | 250,600 | 247,600 | 248,900 | 2,155 |
| 2018/07/19 | 247,700 | 248,700 | 247,300 | 247,400 | 1,533 |
| 2018/07/18 | 245,700 | 248,100 | 245,700 | 246,600 | 2,406 |
| 2018/07/17 | 247,500 | 248,400 | 244,700 | 246,300 | 2,160 |
| 2018/07/13 | 249,000 | 249,000 | 247,300 | 248,300 | 1,220 |
| 2018/07/12 | 249,100 | 249,200 | 247,300 | 248,500 | 810 |
| 2018/07/11 | 248,900 | 249,100 | 247,300 | 248,200 | 864 |
| 2018/07/10 | 249,200 | 249,500 | 247,300 | 248,900 | 967 |
| 2018/07/09 | 247,000 | 249,900 | 246,200 | 249,200 | 1,032 |
| 2018/07/06 | 245,600 | 248,000 | 244,800 | 247,000 | 1,467 |
| 2018/07/05 | 244,400 | 245,600 | 242,800 | 245,600 | 1,349 |
| 2018/07/04 | 244,100 | 245,500 | 243,100 | 244,400 | 842 |
| 2018/07/03 | 246,000 | 246,500 | 244,100 | 244,600 | 1,445 |
| 2018/07/02 | 245,200 | 246,800 | 243,500 | 243,800 | 1,149 |
| 2018/06/29 | 244,900 | 245,000 | 242,900 | 244,700 | 1,355 |
| 2018/06/28 | 245,000 | 245,000 | 241,900 | 242,700 | 1,592 |
| 2018/06/27 | 245,000 | 247,000 | 244,700 | 245,000 | 1,877 |
| 2018/06/26 | 245,600 | 246,300 | 244,600 | 246,100 | 3,178 |
| 2018/06/25 | 245,500 | 245,500 | 242,900 | 243,600 | 1,206 |
| 2018/06/22 | 244,400 | 245,500 | 243,500 | 243,800 | 1,265 |
| 2018/06/21 | 243,300 | 245,400 | 243,100 | 243,700 | 707 |
| 2018/06/20 | 245,000 | 245,000 | 242,300 | 243,400 | 2,329 |
| 2018/06/19 | 247,000 | 247,100 | 245,100 | 246,000 | 1,718 |
| 2018/06/18 | 246,600 | 248,900 | 245,700 | 247,500 | 2,405 |
| 2018/06/15 | 246,100 | 250,000 | 245,000 | 245,000 | 2,578 |
| 2018/06/14 | 243,600 | 245,700 | 243,000 | 245,600 | 1,710 |
| 2018/06/13 | 244,200 | 246,100 | 243,300 | 243,700 | 1,524 |
| 2018/06/12 | 242,300 | 244,400 | 241,000 | 243,600 | 3,331 |
| 2018/06/11 | 241,500 | 243,000 | 240,500 | 242,100 | 1,356 |
| 2018/06/08 | 242,200 | 242,600 | 240,100 | 240,500 | 1,601 |
| 2018/06/07 | 243,200 | 244,300 | 242,100 | 242,200 | 1,571 |
| 2018/06/06 | 244,600 | 245,500 | 243,400 | 243,700 | 739 |
| 2018/06/05 | 245,000 | 245,600 | 242,000 | 244,700 | 2,448 |
| 2018/06/04 | 242,700 | 245,200 | 242,100 | 245,000 | 2,071 |
| 2018/06/01 | 242,100 | 243,600 | 240,800 | 241,000 | 1,821 |
| 2018/05/31 | 243,500 | 245,600 | 242,000 | 242,100 | 2,842 |
| 2018/05/30 | 240,700 | 242,900 | 239,500 | 242,800 | 2,794 |
| 2018/05/29 | 242,200 | 243,000 | 240,600 | 240,800 | 1,913 |
| 2018/05/28 | 240,600 | 242,000 | 239,700 | 241,200 | 1,899 |
| 2018/05/25 | 242,000 | 243,000 | 240,000 | 241,900 | 1,194 |
| 2018/05/24 | 243,900 | 244,500 | 241,600 | 242,500 | 2,175 |
| 2018/05/23 | 240,100 | 244,500 | 239,700 | 244,500 | 3,347 |
| 2018/05/22 | 239,700 | 241,700 | 239,100 | 240,100 | 2,658 |
| 2018/05/21 | 238,200 | 240,800 | 238,000 | 239,800 | 2,750 |
| 2018/05/18 | 234,500 | 239,800 | 232,800 | 239,700 | 4,881 |
| 2018/05/17 | 230,600 | 233,200 | 230,600 | 233,200 | 1,592 |
| 2018/05/16 | 231,200 | 233,200 | 230,500 | 230,500 | 2,963 |
| 2018/05/15 | 230,700 | 231,600 | 230,200 | 231,400 | 6,761 |
| 2018/05/14 | 230,500 | 231,300 | 230,500 | 230,900 | 2,479 |
| 2018/05/11 | 230,600 | 232,000 | 230,200 | 230,500 | 2,600 |
| 2018/05/10 | 230,600 | 231,800 | 229,600 | 230,500 | 3,682 |
| 2018/05/09 | 231,100 | 231,800 | 230,100 | 230,200 | 3,239 |
| 2018/05/08 | 230,100 | 231,800 | 229,500 | 231,100 | 4,560 |
| 2018/05/07 | 230,400 | 230,700 | 229,000 | 230,100 | 2,507 |
| 2018/05/02 | 232,100 | 232,100 | 230,900 | 231,200 | 837 |
| 2018/05/01 | 231,300 | 232,100 | 231,000 | 231,300 | 1,590 |
| 2018/04/27 | 230,200 | 232,200 | 229,500 | 231,600 | 1,761 |
| 2018/04/26 | 231,600 | 232,100 | 230,400 | 231,000 | 2,101 |
| 2018/04/25 | 231,100 | 232,700 | 230,600 | 232,000 | 1,251 |
| 2018/04/24 | 231,100 | 231,200 | 229,600 | 231,100 | 1,259 |
| 2018/04/23 | 231,600 | 231,800 | 230,500 | 231,700 | 1,679 |
| 2018/04/20 | 232,400 | 232,700 | 231,000 | 231,600 | 824 |
| 2018/04/19 | 231,500 | 232,400 | 230,200 | 232,400 | 1,595 |
| 2018/04/18 | 230,000 | 231,500 | 229,200 | 231,500 | 2,860 |
| 2018/04/17 | 229,300 | 230,300 | 228,200 | 230,200 | 1,905 |
| 2018/04/16 | 229,800 | 229,800 | 228,400 | 228,400 | 1,172 |
| 2018/04/13 | 229,700 | 230,100 | 228,800 | 228,800 | 1,618 |
| 2018/04/12 | 228,300 | 229,400 | 227,600 | 229,400 | 2,796 |
| 2018/04/11 | 230,300 | 230,900 | 228,700 | 228,800 | 2,165 |
| 2018/04/10 | 228,200 | 231,900 | 228,200 | 229,700 | 3,891 |
| 2018/04/09 | 227,900 | 229,400 | 227,400 | 228,200 | 1,575 |
| 2018/04/06 | 228,900 | 229,000 | 227,400 | 227,600 | 2,089 |
| 2018/04/05 | 229,900 | 230,000 | 228,700 | 228,900 | 2,634 |
| 2018/04/04 | 229,800 | 231,200 | 229,800 | 229,800 | 1,382 |
| 2018/04/03 | 230,200 | 231,000 | 228,800 | 230,500 | 1,733 |
| 2018/04/02 | 230,200 | 231,300 | 230,200 | 230,400 | 740 |
| 2018/03/30 | 231,600 | 232,200 | 230,100 | 230,800 | 1,362 |
| 2018/03/29 | 232,200 | 232,500 | 230,900 | 231,500 | 1,879 |
| 2018/03/28 | 229,000 | 234,000 | 228,700 | 233,100 | 2,667 |
| 2018/03/27 | 236,500 | 238,500 | 235,900 | 236,300 | 2,459 |
| 2018/03/26 | 236,500 | 236,800 | 234,400 | 235,700 | 1,707 |
| 2018/03/23 | 235,500 | 237,500 | 235,400 | 236,700 | 2,067 |
| 2018/03/22 | 237,900 | 239,000 | 235,600 | 236,600 | 2,259 |
| 2018/03/20 | 238,500 | 238,900 | 236,200 | 237,800 | 1,984 |
| 2018/03/19 | 241,700 | 242,700 | 238,500 | 238,500 | 1,412 |
| 2018/03/16 | 241,300 | 243,100 | 239,800 | 242,200 | 1,899 |
| 2018/03/15 | 240,000 | 241,000 | 237,900 | 240,900 | 2,510 |
| 2018/03/14 | 239,200 | 240,900 | 238,200 | 240,200 | 2,018 |
| 2018/03/13 | 237,400 | 239,800 | 237,200 | 237,700 | 1,706 |
| 2018/03/12 | 238,100 | 238,900 | 235,000 | 237,400 | 2,381 |
| 2018/03/09 | 235,500 | 236,200 | 233,100 | 233,100 | 1,938 |
| 2018/03/08 | 234,200 | 235,600 | 234,000 | 234,000 | 1,403 |
| 2018/03/07 | 233,400 | 235,700 | 233,000 | 234,900 | 1,150 |
| 2018/03/06 | 233,300 | 235,200 | 233,000 | 233,700 | 2,387 |
| 2018/03/05 | 235,800 | 240,000 | 233,300 | 233,300 | 2,968 |
| 2018/03/02 | 240,000 | 243,200 | 238,200 | 238,300 | 3,087 |
| 2018/03/01 | 244,600 | 245,200 | 243,600 | 243,600 | 2,078 |
| 2018/02/28 | 245,100 | 245,600 | 244,000 | 244,700 | 1,203 |
| 2018/02/27 | 245,100 | 246,400 | 244,400 | 246,100 | 1,347 |
| 2018/02/26 | 245,000 | 248,200 | 243,900 | 244,600 | 2,604 |
| 2018/02/23 | 242,700 | 245,400 | 241,700 | 244,800 | 1,057 |
| 2018/02/22 | 245,000 | 245,000 | 241,100 | 241,200 | 1,618 |
| 2018/02/21 | 247,500 | 247,800 | 242,000 | 243,500 | 2,475 |
| 2018/02/20 | 245,000 | 248,200 | 245,000 | 247,500 | 2,870 |
| 2018/02/19 | 242,000 | 244,100 | 241,700 | 243,800 | 1,094 |
| 2018/02/16 | 241,000 | 244,700 | 240,800 | 241,300 | 1,190 |
| 2018/02/15 | 241,000 | 241,000 | 238,300 | 239,600 | 1,427 |
| 2018/02/14 | 243,000 | 243,700 | 240,500 | 240,900 | 2,335 |
| 2018/02/13 | 242,400 | 246,000 | 242,300 | 244,000 | 2,905 |
| 2018/02/09 | 236,000 | 240,000 | 235,600 | 237,400 | 1,862 |
| 2018/02/08 | 238,200 | 242,700 | 238,200 | 242,100 | 1,753 |
| 2018/02/07 | 236,100 | 239,600 | 234,800 | 236,600 | 1,946 |
| 2018/02/06 | 236,100 | 236,800 | 231,700 | 233,100 | 4,506 |
| 2018/02/05 | 244,900 | 244,900 | 240,400 | 243,100 | 1,977 |
| 2018/02/02 | 246,000 | 246,700 | 244,400 | 245,200 | 1,553 |
| 2018/02/01 | 247,000 | 248,500 | 245,600 | 247,600 | 2,092 |
| 2018/01/31 | 244,400 | 246,900 | 243,400 | 246,600 | 1,912 |
| 2018/01/30 | 243,100 | 244,700 | 242,100 | 244,700 | 1,105 |
| 2018/01/29 | 243,200 | 244,500 | 242,500 | 244,000 | 1,333 |
| 2018/01/26 | 246,500 | 246,500 | 241,300 | 242,800 | 3,282 |
| 2018/01/25 | 250,900 | 252,100 | 245,500 | 245,800 | 3,428 |
| 2018/01/24 | 252,300 | 252,300 | 250,500 | 251,700 | 1,583 |
| 2018/01/23 | 251,700 | 253,200 | 250,400 | 251,700 | 1,827 |
| 2018/01/22 | 251,000 | 251,700 | 249,300 | 250,600 | 1,586 |
| 2018/01/19 | 250,000 | 252,800 | 248,400 | 250,300 | 2,502 |
| 2018/01/18 | 247,800 | 252,900 | 247,800 | 249,800 | 4,098 |
| 2018/01/17 | 244,400 | 246,800 | 244,400 | 245,900 | 2,353 |
| 2018/01/16 | 245,800 | 247,900 | 244,900 | 245,600 | 1,748 |
| 2018/01/15 | 246,000 | 247,700 | 244,500 | 245,700 | 3,731 |
| 2018/01/12 | 244,600 | 246,300 | 244,100 | 245,800 | 2,484 |
| 2018/01/11 | 245,600 | 247,000 | 243,800 | 244,600 | 3,231 |
| 2018/01/10 | 241,100 | 245,600 | 241,000 | 243,800 | 3,858 |
| 2018/01/09 | 238,500 | 241,400 | 238,500 | 240,200 | 2,857 |
| 2018/01/05 | 234,300 | 237,900 | 234,300 | 237,900 | 1,658 |
| 2018/01/04 | 232,500 | 235,000 | 231,300 | 235,000 | 1,575 |