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 |
|---|---|---|---|---|---|
| 2019/12/30 | 276,600 | 277,200 | 274,200 | 276,500 | 1,822 |
| 2019/12/27 | 277,300 | 277,500 | 274,800 | 276,400 | 1,293 |
| 2019/12/26 | 274,500 | 277,300 | 273,600 | 277,300 | 1,268 |
| 2019/12/25 | 271,900 | 274,900 | 271,000 | 273,900 | 1,319 |
| 2019/12/24 | 271,100 | 273,400 | 270,100 | 271,600 | 1,556 |
| 2019/12/23 | 270,600 | 271,500 | 269,100 | 271,500 | 960 |
| 2019/12/20 | 272,700 | 272,900 | 270,200 | 270,700 | 1,964 |
| 2019/12/19 | 270,100 | 272,500 | 269,600 | 272,500 | 1,340 |
| 2019/12/18 | 270,900 | 271,600 | 268,900 | 270,100 | 1,641 |
| 2019/12/17 | 268,000 | 270,800 | 267,400 | 270,300 | 2,288 |
| 2019/12/16 | 270,700 | 273,300 | 267,700 | 267,700 | 2,581 |
| 2019/12/13 | 274,900 | 275,300 | 269,400 | 270,700 | 3,715 |
| 2019/12/12 | 276,400 | 276,800 | 274,200 | 276,800 | 3,657 |
| 2019/12/11 | 279,800 | 279,800 | 275,400 | 277,600 | 2,266 |
| 2019/12/10 | 280,500 | 281,900 | 278,400 | 279,900 | 1,105 |
| 2019/12/09 | 282,200 | 282,400 | 279,600 | 281,300 | 1,326 |
| 2019/12/06 | 280,300 | 282,700 | 277,600 | 282,000 | 1,751 |
| 2019/12/05 | 279,400 | 280,400 | 278,000 | 280,100 | 1,567 |
| 2019/12/04 | 278,900 | 280,800 | 276,200 | 276,900 | 1,290 |
| 2019/12/03 | 281,000 | 281,000 | 277,000 | 278,700 | 1,699 |
| 2019/12/02 | 283,700 | 284,100 | 280,000 | 281,000 | 1,850 |
| 2019/11/29 | 282,600 | 284,100 | 281,100 | 281,200 | 1,136 |
| 2019/11/28 | 284,400 | 284,600 | 280,800 | 282,600 | 1,539 |
| 2019/11/27 | 283,000 | 285,300 | 281,700 | 284,400 | 2,244 |
| 2019/11/26 | 280,700 | 282,900 | 278,100 | 282,900 | 3,382 |
| 2019/11/25 | 281,900 | 283,000 | 278,000 | 280,700 | 2,260 |
| 2019/11/22 | 279,500 | 280,200 | 276,200 | 278,700 | 2,482 |
| 2019/11/21 | 285,000 | 285,000 | 279,000 | 280,300 | 2,941 |
| 2019/11/20 | 282,900 | 285,000 | 279,700 | 285,000 | 4,136 |
| 2019/11/19 | 274,000 | 281,100 | 273,800 | 280,500 | 4,881 |
| 2019/11/18 | 277,800 | 277,800 | 268,700 | 271,000 | 5,073 |
| 2019/11/15 | 272,700 | 274,800 | 270,100 | 273,600 | 3,008 |
| 2019/11/14 | 264,500 | 269,900 | 264,300 | 269,500 | 3,675 |
| 2019/11/13 | 270,000 | 270,300 | 264,400 | 264,700 | 4,548 |
| 2019/11/12 | 276,900 | 277,000 | 270,500 | 271,100 | 3,012 |
| 2019/11/11 | 276,000 | 278,000 | 274,000 | 276,900 | 2,577 |
| 2019/11/08 | 284,800 | 284,900 | 276,900 | 277,000 | 3,881 |
| 2019/11/07 | 287,800 | 289,900 | 284,900 | 286,100 | 4,620 |
| 2019/11/06 | 293,200 | 294,100 | 285,100 | 285,900 | 4,726 |
| 2019/11/05 | 295,000 | 296,500 | 289,400 | 290,800 | 4,111 |
| 2019/11/01 | 297,700 | 298,700 | 294,500 | 294,500 | 2,897 |
| 2019/10/31 | 299,500 | 302,000 | 297,500 | 297,600 | 2,834 |
| 2019/10/30 | 302,000 | 302,500 | 298,400 | 301,000 | 3,493 |
| 2019/10/29 | 302,000 | 302,500 | 298,000 | 300,500 | 3,582 |
| 2019/10/28 | 299,000 | 303,500 | 297,800 | 301,500 | 3,187 |
| 2019/10/25 | 294,800 | 302,000 | 293,300 | 301,500 | 5,698 |
| 2019/10/24 | 293,000 | 294,900 | 291,200 | 293,700 | 8,256 |
| 2019/10/23 | 294,900 | 294,900 | 289,500 | 294,000 | 12,286 |
| 2019/10/21 | 292,000 | 296,200 | 291,400 | 294,900 | 4,796 |
| 2019/10/18 | 292,100 | 295,200 | 290,500 | 291,100 | 5,090 |
| 2019/10/17 | 295,000 | 295,700 | 290,900 | 292,300 | 8,397 |
| 2019/10/16 | 288,300 | 291,700 | 288,300 | 290,100 | 5,566 |
| 2019/10/15 | 287,400 | 290,400 | 286,400 | 288,300 | 3,384 |
| 2019/10/11 | 283,900 | 290,100 | 283,800 | 288,900 | 4,762 |
| 2019/10/10 | 290,100 | 290,800 | 285,000 | 288,000 | 5,710 |
| 2019/10/09 | 292,000 | 293,900 | 288,000 | 289,600 | 9,108 |
| 2019/10/08 | 274,000 | 281,700 | 273,300 | 280,900 | 5,063 |
| 2019/10/07 | 271,500 | 274,700 | 270,700 | 273,400 | 3,355 |
| 2019/10/04 | 266,700 | 270,600 | 266,300 | 270,500 | 2,419 |
| 2019/10/03 | 266,500 | 268,000 | 266,200 | 267,600 | 2,954 |
| 2019/10/02 | 269,200 | 269,500 | 266,600 | 267,500 | 4,344 |
| 2019/10/01 | 271,200 | 271,400 | 267,800 | 269,200 | 2,746 |
| 2019/09/30 | 267,900 | 270,800 | 267,600 | 270,800 | 4,714 |
| 2019/09/27 | 266,000 | 268,800 | 265,500 | 267,400 | 5,913 |
| 2019/09/26 | 275,000 | 275,800 | 272,500 | 272,500 | 6,973 |
| 2019/09/25 | 275,000 | 276,900 | 272,000 | 275,300 | 4,889 |
| 2019/09/24 | 277,700 | 279,300 | 275,700 | 276,500 | 4,227 |
| 2019/09/20 | 281,400 | 281,400 | 277,000 | 277,000 | 3,514 |
| 2019/09/19 | 277,600 | 279,800 | 276,300 | 278,100 | 3,706 |
| 2019/09/18 | 282,500 | 283,000 | 277,400 | 277,600 | 4,166 |
| 2019/09/17 | 287,800 | 288,300 | 282,300 | 282,700 | 3,395 |
| 2019/09/13 | 286,900 | 289,000 | 285,300 | 288,300 | 4,629 |
| 2019/09/12 | 286,500 | 291,800 | 285,100 | 288,300 | 3,056 |
| 2019/09/11 | 291,400 | 292,000 | 287,200 | 289,000 | 3,727 |
| 2019/09/10 | 292,300 | 296,400 | 291,500 | 291,800 | 3,782 |
| 2019/09/09 | 288,100 | 292,100 | 287,500 | 291,300 | 3,203 |
| 2019/09/06 | 288,200 | 288,700 | 285,200 | 287,300 | 3,427 |
| 2019/09/05 | 280,400 | 286,500 | 280,100 | 286,400 | 4,103 |
| 2019/09/04 | 277,000 | 280,800 | 276,600 | 279,900 | 3,402 |
| 2019/09/03 | 276,500 | 277,400 | 276,200 | 276,600 | 1,547 |
| 2019/09/02 | 275,500 | 276,900 | 275,100 | 276,300 | 2,158 |
| 2019/08/30 | 273,800 | 275,800 | 272,800 | 274,400 | 2,485 |
| 2019/08/29 | 271,400 | 274,100 | 271,000 | 273,000 | 2,609 |
| 2019/08/28 | 267,700 | 270,900 | 267,700 | 270,500 | 1,916 |
| 2019/08/27 | 267,900 | 268,300 | 267,200 | 267,600 | 1,723 |
| 2019/08/26 | 267,300 | 268,000 | 266,000 | 267,100 | 2,065 |
| 2019/08/23 | 264,900 | 267,400 | 264,500 | 267,100 | 2,392 |
| 2019/08/22 | 261,600 | 264,200 | 261,300 | 263,900 | 1,507 |
| 2019/08/21 | 260,600 | 262,700 | 259,900 | 261,200 | 2,390 |
| 2019/08/20 | 259,500 | 261,600 | 258,600 | 261,000 | 1,401 |
| 2019/08/19 | 261,100 | 261,600 | 259,100 | 259,500 | 1,881 |
| 2019/08/16 | 260,900 | 262,100 | 259,500 | 260,200 | 2,692 |
| 2019/08/15 | 259,500 | 261,400 | 259,000 | 260,300 | 1,543 |
| 2019/08/14 | 260,100 | 261,100 | 259,500 | 259,500 | 1,850 |
| 2019/08/13 | 260,800 | 262,800 | 259,700 | 260,100 | 1,480 |
| 2019/08/09 | 260,700 | 261,900 | 260,100 | 260,800 | 1,182 |
| 2019/08/08 | 262,900 | 262,900 | 260,800 | 260,800 | 1,880 |
| 2019/08/07 | 260,700 | 264,200 | 260,700 | 260,700 | 2,820 |
| 2019/08/06 | 259,500 | 261,700 | 256,800 | 260,700 | 3,615 |
| 2019/08/05 | 257,300 | 259,200 | 256,900 | 258,300 | 1,984 |
| 2019/08/02 | 257,900 | 257,900 | 256,200 | 256,300 | 1,901 |
| 2019/08/01 | 260,100 | 260,100 | 256,900 | 257,400 | 2,855 |
| 2019/07/31 | 258,200 | 260,300 | 257,800 | 260,300 | 1,740 |
| 2019/07/30 | 258,200 | 259,500 | 258,000 | 258,200 | 1,897 |
| 2019/07/29 | 260,100 | 260,700 | 257,200 | 257,300 | 3,236 |
| 2019/07/26 | 257,500 | 259,200 | 256,600 | 259,100 | 1,952 |
| 2019/07/25 | 259,600 | 260,000 | 257,000 | 257,000 | 2,665 |
| 2019/07/24 | 260,500 | 261,200 | 259,100 | 259,600 | 2,263 |
| 2019/07/23 | 261,900 | 261,900 | 259,800 | 260,500 | 3,984 |
| 2019/07/22 | 266,400 | 266,400 | 258,200 | 261,600 | 3,145 |
| 2019/07/19 | 266,700 | 267,400 | 263,700 | 265,000 | 3,996 |
| 2019/07/18 | 269,800 | 269,800 | 263,700 | 265,200 | 3,105 |
| 2019/07/17 | 271,100 | 272,200 | 268,500 | 269,800 | 2,879 |
| 2019/07/16 | 269,100 | 271,600 | 269,100 | 271,100 | 3,114 |
| 2019/07/12 | 273,400 | 274,000 | 269,500 | 270,100 | 2,810 |
| 2019/07/11 | 271,900 | 273,400 | 271,100 | 273,300 | 1,693 |
| 2019/07/10 | 270,400 | 271,900 | 270,000 | 271,900 | 687 |
| 2019/07/09 | 269,800 | 271,400 | 268,600 | 270,900 | 2,341 |
| 2019/07/08 | 271,400 | 272,100 | 270,300 | 270,700 | 1,923 |
| 2019/07/05 | 271,000 | 271,600 | 270,000 | 271,300 | 1,214 |
| 2019/07/04 | 269,500 | 271,700 | 268,900 | 271,400 | 2,528 |
| 2019/07/03 | 269,900 | 271,100 | 268,800 | 269,400 | 2,051 |
| 2019/07/02 | 268,100 | 271,100 | 267,100 | 270,300 | 3,188 |
| 2019/07/01 | 264,900 | 269,300 | 264,200 | 268,100 | 1,666 |
| 2019/06/28 | 263,800 | 265,700 | 263,400 | 264,700 | 1,178 |
| 2019/06/27 | 265,200 | 265,200 | 262,800 | 263,800 | 2,043 |
| 2019/06/26 | 265,500 | 265,500 | 263,400 | 264,800 | 1,280 |
| 2019/06/25 | 264,400 | 266,200 | 263,400 | 265,900 | 2,349 |
| 2019/06/24 | 265,700 | 266,000 | 263,600 | 264,100 | 1,246 |
| 2019/06/21 | 266,300 | 266,500 | 263,700 | 265,000 | 2,318 |
| 2019/06/20 | 267,300 | 267,300 | 265,100 | 266,300 | 1,636 |
| 2019/06/19 | 266,300 | 266,300 | 264,200 | 265,700 | 1,981 |
| 2019/06/18 | 264,900 | 266,400 | 264,300 | 265,100 | 1,770 |
| 2019/06/17 | 264,600 | 265,800 | 263,900 | 265,300 | 2,685 |
| 2019/06/14 | 262,100 | 265,900 | 262,100 | 265,600 | 4,161 |
| 2019/06/13 | 265,700 | 267,300 | 263,800 | 265,000 | 2,895 |
| 2019/06/12 | 267,000 | 267,600 | 265,800 | 267,600 | 1,905 |
| 2019/06/11 | 266,200 | 269,100 | 265,700 | 268,300 | 1,930 |
| 2019/06/10 | 268,200 | 268,200 | 265,500 | 265,600 | 2,093 |
| 2019/06/07 | 267,700 | 269,000 | 265,900 | 268,600 | 2,156 |
| 2019/06/06 | 265,600 | 267,800 | 265,400 | 267,700 | 2,139 |
| 2019/06/05 | 268,700 | 269,700 | 264,500 | 265,600 | 1,792 |
| 2019/06/04 | 264,200 | 270,000 | 262,100 | 269,100 | 3,375 |
| 2019/06/03 | 266,800 | 267,200 | 263,700 | 264,600 | 4,278 |
| 2019/05/31 | 270,800 | 271,100 | 266,800 | 267,600 | 2,780 |
| 2019/05/30 | 276,000 | 276,200 | 271,400 | 271,700 | 1,906 |
| 2019/05/29 | 271,500 | 276,000 | 271,500 | 276,000 | 1,955 |
| 2019/05/28 | 271,200 | 272,000 | 271,000 | 271,500 | 1,545 |
| 2019/05/27 | 272,300 | 273,500 | 270,900 | 271,200 | 1,128 |
| 2019/05/24 | 273,000 | 273,600 | 271,200 | 272,700 | 1,577 |
| 2019/05/23 | 273,300 | 275,300 | 272,500 | 273,400 | 1,677 |
| 2019/05/22 | 274,100 | 275,600 | 272,600 | 273,300 | 1,014 |
| 2019/05/21 | 277,500 | 277,500 | 272,700 | 274,500 | 1,550 |
| 2019/05/20 | 272,400 | 278,600 | 272,400 | 277,900 | 1,622 |
| 2019/05/17 | 273,000 | 276,500 | 272,300 | 272,400 | 3,023 |
| 2019/05/16 | 272,300 | 272,800 | 270,700 | 271,700 | 1,485 |
| 2019/05/15 | 272,200 | 273,200 | 270,300 | 272,600 | 1,197 |
| 2019/05/14 | 270,400 | 272,100 | 269,400 | 271,200 | 1,006 |
| 2019/05/13 | 269,800 | 271,700 | 269,600 | 270,800 | 1,507 |
| 2019/05/10 | 268,400 | 271,500 | 268,300 | 270,100 | 1,259 |
| 2019/05/09 | 267,300 | 268,600 | 266,700 | 267,400 | 1,202 |
| 2019/05/08 | 269,100 | 271,000 | 266,800 | 267,600 | 1,816 |
| 2019/05/07 | 267,700 | 271,800 | 267,200 | 270,800 | 2,147 |
| 2019/04/26 | 270,400 | 271,300 | 269,500 | 269,600 | 899 |
| 2019/04/25 | 270,000 | 271,500 | 269,500 | 271,300 | 1,649 |
| 2019/04/24 | 269,700 | 269,700 | 267,100 | 269,600 | 1,485 |
| 2019/04/23 | 268,900 | 269,800 | 267,400 | 269,800 | 1,024 |
| 2019/04/22 | 266,100 | 269,100 | 265,600 | 268,700 | 1,309 |
| 2019/04/19 | 266,100 | 267,800 | 265,300 | 266,800 | 1,575 |
| 2019/04/18 | 265,000 | 268,100 | 264,700 | 267,000 | 2,098 |
| 2019/04/17 | 267,200 | 267,500 | 265,500 | 266,400 | 1,420 |
| 2019/04/16 | 268,000 | 268,500 | 266,500 | 268,100 | 1,587 |
| 2019/04/15 | 270,000 | 270,000 | 267,800 | 269,000 | 2,536 |
| 2019/04/12 | 269,200 | 269,300 | 266,500 | 268,800 | 1,618 |
| 2019/04/11 | 264,100 | 268,200 | 262,700 | 267,500 | 2,922 |
| 2019/04/10 | 262,500 | 265,400 | 261,800 | 262,700 | 2,126 |
| 2019/04/09 | 265,200 | 265,600 | 261,000 | 262,100 | 2,085 |
| 2019/04/08 | 266,200 | 266,400 | 262,900 | 265,600 | 1,579 |
| 2019/04/05 | 265,500 | 267,200 | 264,400 | 266,600 | 1,294 |
| 2019/04/04 | 266,900 | 267,100 | 264,300 | 265,500 | 1,507 |
| 2019/04/03 | 267,100 | 268,600 | 265,300 | 267,100 | 2,952 |
| 2019/04/02 | 268,000 | 269,900 | 264,700 | 267,100 | 2,739 |
| 2019/04/01 | 270,400 | 271,000 | 266,500 | 267,100 | 4,341 |
| 2019/03/29 | 272,100 | 275,100 | 270,300 | 270,300 | 2,637 |
| 2019/03/28 | 273,200 | 273,600 | 270,800 | 272,200 | 2,130 |
| 2019/03/27 | 272,200 | 276,000 | 272,100 | 274,900 | 4,882 |
| 2019/03/26 | 279,000 | 279,600 | 277,600 | 279,600 | 1,955 |
| 2019/03/25 | 278,200 | 279,400 | 276,800 | 278,800 | 1,818 |
| 2019/03/22 | 277,700 | 278,400 | 276,300 | 278,200 | 1,930 |
| 2019/03/20 | 279,000 | 279,000 | 275,600 | 277,300 | 2,468 |
| 2019/03/19 | 277,200 | 278,900 | 276,400 | 278,800 | 1,762 |
| 2019/03/18 | 276,200 | 277,300 | 275,000 | 276,000 | 1,613 |
| 2019/03/15 | 273,600 | 276,000 | 272,600 | 276,000 | 2,170 |
| 2019/03/14 | 272,000 | 273,900 | 269,200 | 273,900 | 1,930 |
| 2019/03/13 | 271,500 | 272,000 | 269,600 | 271,600 | 1,425 |
| 2019/03/12 | 267,700 | 271,400 | 267,100 | 271,200 | 2,396 |
| 2019/03/11 | 264,000 | 269,300 | 264,000 | 267,700 | 2,061 |
| 2019/03/08 | 266,000 | 267,200 | 264,500 | 265,400 | 2,839 |
| 2019/03/07 | 263,600 | 265,400 | 262,700 | 264,600 | 1,468 |
| 2019/03/06 | 264,900 | 265,600 | 263,400 | 263,400 | 1,526 |
| 2019/03/05 | 262,000 | 265,000 | 262,000 | 264,700 | 1,290 |
| 2019/03/04 | 259,500 | 262,800 | 259,300 | 262,100 | 1,664 |
| 2019/03/01 | 255,800 | 261,000 | 255,800 | 259,500 | 2,387 |
| 2019/02/28 | 258,700 | 259,200 | 255,800 | 255,800 | 3,453 |
| 2019/02/27 | 261,500 | 262,600 | 258,400 | 258,600 | 3,265 |
| 2019/02/26 | 260,600 | 263,500 | 259,900 | 261,200 | 2,471 |
| 2019/02/25 | 259,700 | 260,700 | 258,800 | 260,700 | 1,420 |
| 2019/02/22 | 259,900 | 260,400 | 258,600 | 259,100 | 1,746 |
| 2019/02/21 | 260,100 | 260,700 | 258,200 | 259,200 | 1,070 |
| 2019/02/20 | 259,700 | 260,500 | 259,100 | 260,400 | 819 |
| 2019/02/19 | 258,900 | 259,600 | 257,000 | 259,300 | 1,190 |
| 2019/02/18 | 261,100 | 261,400 | 258,800 | 258,800 | 863 |
| 2019/02/15 | 260,300 | 261,200 | 258,200 | 260,900 | 1,713 |
| 2019/02/14 | 262,200 | 263,400 | 259,700 | 259,700 | 1,316 |
| 2019/02/13 | 261,600 | 262,200 | 260,000 | 262,000 | 1,281 |
| 2019/02/12 | 260,300 | 262,200 | 259,700 | 262,000 | 3,430 |
| 2019/02/08 | 259,100 | 260,800 | 258,300 | 260,100 | 4,447 |
| 2019/02/07 | 259,400 | 260,300 | 258,300 | 259,100 | 1,216 |
| 2019/02/06 | 259,900 | 260,800 | 258,700 | 258,700 | 1,293 |
| 2019/02/05 | 258,500 | 260,100 | 258,000 | 258,700 | 1,271 |
| 2019/02/04 | 254,500 | 258,400 | 254,500 | 257,600 | 2,363 |
| 2019/02/01 | 260,400 | 260,500 | 257,700 | 257,700 | 3,548 |
| 2019/01/31 | 258,500 | 261,500 | 258,200 | 259,100 | 3,255 |
| 2019/01/30 | 260,900 | 260,900 | 258,300 | 258,300 | 2,326 |
| 2019/01/29 | 258,000 | 261,900 | 256,700 | 261,200 | 1,724 |
| 2019/01/28 | 258,800 | 260,400 | 257,200 | 258,000 | 1,820 |
| 2019/01/25 | 257,500 | 259,800 | 256,900 | 258,800 | 2,373 |
| 2019/01/24 | 255,000 | 257,200 | 255,000 | 256,300 | 1,271 |
| 2019/01/23 | 255,500 | 256,900 | 254,500 | 254,700 | 1,943 |
| 2019/01/22 | 256,900 | 257,400 | 255,400 | 255,500 | 1,240 |
| 2019/01/21 | 256,600 | 257,000 | 254,400 | 256,900 | 1,142 |
| 2019/01/18 | 253,700 | 257,100 | 253,700 | 256,600 | 2,595 |
| 2019/01/17 | 256,300 | 257,300 | 254,800 | 256,500 | 2,588 |
| 2019/01/16 | 254,900 | 257,800 | 254,400 | 256,400 | 2,148 |
| 2019/01/15 | 253,900 | 257,700 | 253,300 | 254,500 | 2,755 |
| 2019/01/11 | 253,900 | 255,000 | 252,700 | 253,900 | 1,750 |
| 2019/01/10 | 249,000 | 255,200 | 248,900 | 252,300 | 3,776 |
| 2019/01/09 | 246,100 | 249,600 | 245,900 | 249,300 | 2,180 |
| 2019/01/08 | 246,100 | 249,400 | 244,200 | 246,300 | 1,390 |
| 2019/01/07 | 242,000 | 246,300 | 242,000 | 243,500 | 1,306 |
| 2019/01/04 | 247,300 | 247,900 | 240,400 | 240,500 | 2,591 |