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 |
|---|---|---|---|---|---|
| 2020/12/30 | 248,100 | 251,500 | 247,100 | 251,500 | 2,358 |
| 2020/12/29 | 245,000 | 248,600 | 243,500 | 248,000 | 1,408 |
| 2020/12/28 | 242,900 | 245,000 | 242,400 | 245,000 | 2,657 |
| 2020/12/25 | 241,500 | 244,300 | 241,100 | 242,800 | 2,444 |
| 2020/12/24 | 240,600 | 243,300 | 238,300 | 242,600 | 2,659 |
| 2020/12/23 | 242,000 | 242,000 | 236,300 | 239,700 | 3,725 |
| 2020/12/22 | 240,200 | 241,000 | 238,600 | 239,400 | 2,155 |
| 2020/12/21 | 242,100 | 242,700 | 239,400 | 240,600 | 1,967 |
| 2020/12/18 | 243,500 | 244,100 | 240,600 | 243,400 | 6,821 |
| 2020/12/17 | 243,600 | 245,200 | 242,400 | 245,000 | 2,485 |
| 2020/12/16 | 242,000 | 245,000 | 241,700 | 244,500 | 1,985 |
| 2020/12/15 | 241,200 | 243,400 | 240,900 | 242,600 | 2,297 |
| 2020/12/14 | 240,500 | 243,200 | 240,100 | 241,400 | 1,624 |
| 2020/12/11 | 237,000 | 242,500 | 237,000 | 241,800 | 2,854 |
| 2020/12/10 | 241,800 | 242,100 | 237,000 | 240,300 | 2,684 |
| 2020/12/09 | 240,000 | 243,300 | 238,300 | 241,800 | 2,571 |
| 2020/12/08 | 236,000 | 239,600 | 235,700 | 239,000 | 1,574 |
| 2020/12/07 | 239,800 | 239,800 | 235,600 | 236,200 | 2,794 |
| 2020/12/04 | 238,200 | 239,600 | 236,100 | 238,300 | 3,076 |
| 2020/12/03 | 234,100 | 237,700 | 233,100 | 237,700 | 2,928 |
| 2020/12/02 | 232,400 | 235,300 | 230,000 | 233,600 | 2,834 |
| 2020/12/01 | 229,800 | 232,900 | 229,100 | 229,400 | 4,003 |
| 2020/11/30 | 228,800 | 233,300 | 227,000 | 231,300 | 4,206 |
| 2020/11/27 | 227,600 | 230,200 | 224,600 | 230,200 | 2,599 |
| 2020/11/26 | 225,000 | 229,000 | 222,900 | 227,400 | 3,524 |
| 2020/11/25 | 225,800 | 228,300 | 225,100 | 227,500 | 2,090 |
| 2020/11/24 | 224,000 | 227,700 | 223,500 | 225,100 | 3,057 |
| 2020/11/20 | 220,000 | 223,900 | 218,700 | 222,000 | 2,433 |
| 2020/11/19 | 220,600 | 221,700 | 217,700 | 221,400 | 2,642 |
| 2020/11/18 | 221,200 | 222,900 | 217,600 | 220,300 | 4,559 |
| 2020/11/17 | 218,000 | 220,200 | 216,500 | 219,100 | 2,275 |
| 2020/11/16 | 218,300 | 218,800 | 214,600 | 216,000 | 2,615 |
| 2020/11/13 | 217,500 | 217,500 | 212,000 | 213,400 | 2,768 |
| 2020/11/12 | 219,500 | 220,200 | 218,100 | 219,300 | 3,099 |
| 2020/11/11 | 215,000 | 220,500 | 214,100 | 220,400 | 4,659 |
| 2020/11/10 | 215,000 | 217,100 | 212,700 | 214,700 | 4,936 |
| 2020/11/09 | 211,000 | 212,900 | 208,400 | 212,700 | 1,737 |
| 2020/11/06 | 210,900 | 211,300 | 207,900 | 211,100 | 1,277 |
| 2020/11/05 | 207,900 | 211,000 | 206,100 | 211,000 | 2,584 |
| 2020/11/04 | 205,000 | 208,700 | 204,100 | 207,900 | 2,427 |
| 2020/11/02 | 199,500 | 203,100 | 199,000 | 202,600 | 2,085 |
| 2020/10/30 | 205,900 | 206,000 | 198,700 | 199,200 | 2,340 |
| 2020/10/29 | 201,000 | 206,800 | 199,500 | 206,800 | 2,397 |
| 2020/10/28 | 207,500 | 207,700 | 201,900 | 201,900 | 3,346 |
| 2020/10/27 | 209,400 | 210,600 | 207,700 | 207,700 | 2,188 |
| 2020/10/26 | 212,800 | 214,100 | 209,500 | 209,800 | 3,309 |
| 2020/10/23 | 211,800 | 213,800 | 210,400 | 213,700 | 3,627 |
| 2020/10/22 | 208,600 | 209,100 | 207,000 | 209,000 | 2,385 |
| 2020/10/21 | 207,900 | 209,600 | 207,400 | 208,800 | 1,768 |
| 2020/10/20 | 209,200 | 209,700 | 206,800 | 206,800 | 2,517 |
| 2020/10/19 | 207,100 | 209,200 | 204,100 | 209,100 | 3,874 |
| 2020/10/16 | 208,200 | 208,700 | 203,500 | 203,500 | 5,146 |
| 2020/10/15 | 209,400 | 209,400 | 207,600 | 208,200 | 3,736 |
| 2020/10/14 | 210,100 | 211,000 | 208,300 | 208,400 | 2,944 |
| 2020/10/13 | 210,600 | 210,600 | 208,500 | 209,500 | 4,636 |
| 2020/10/12 | 210,600 | 210,700 | 208,700 | 209,300 | 3,846 |
| 2020/10/09 | 210,700 | 213,300 | 209,400 | 211,100 | 3,579 |
| 2020/10/08 | 210,600 | 213,400 | 209,700 | 211,300 | 4,818 |
| 2020/10/07 | 209,200 | 213,000 | 208,800 | 210,600 | 5,643 |
| 2020/10/06 | 213,700 | 214,000 | 209,900 | 210,600 | 3,358 |
| 2020/10/05 | 209,500 | 213,700 | 209,000 | 213,700 | 3,877 |
| 2020/10/02 | 214,800 | 216,500 | 207,900 | 207,900 | 6,799 |
| 2020/09/30 | 211,100 | 213,400 | 210,100 | 211,100 | 3,148 |
| 2020/09/29 | 209,100 | 212,300 | 208,600 | 212,300 | 3,410 |
| 2020/09/28 | 214,200 | 214,400 | 212,400 | 214,000 | 4,877 |
| 2020/09/25 | 215,100 | 215,900 | 213,100 | 215,800 | 3,856 |
| 2020/09/24 | 214,200 | 215,600 | 213,500 | 215,300 | 2,189 |
| 2020/09/23 | 213,100 | 214,800 | 211,500 | 214,100 | 4,698 |
| 2020/09/18 | 216,800 | 219,200 | 212,800 | 212,800 | 7,081 |
| 2020/09/17 | 217,500 | 218,800 | 216,600 | 216,800 | 3,697 |
| 2020/09/16 | 215,700 | 218,600 | 215,000 | 217,400 | 2,174 |
| 2020/09/15 | 212,800 | 215,700 | 211,700 | 215,700 | 2,689 |
| 2020/09/14 | 214,500 | 214,700 | 211,300 | 212,900 | 2,929 |
| 2020/09/11 | 213,900 | 215,800 | 213,300 | 215,300 | 4,156 |
| 2020/09/10 | 217,100 | 218,500 | 215,300 | 216,100 | 3,496 |
| 2020/09/09 | 214,600 | 218,900 | 213,900 | 217,700 | 3,529 |
| 2020/09/08 | 215,700 | 217,400 | 213,200 | 216,500 | 3,050 |
| 2020/09/07 | 218,900 | 219,500 | 215,000 | 215,000 | 2,314 |
| 2020/09/04 | 216,000 | 219,200 | 215,300 | 217,300 | 1,914 |
| 2020/09/03 | 215,900 | 218,000 | 214,400 | 218,000 | 1,838 |
| 2020/09/02 | 214,200 | 217,000 | 212,300 | 215,000 | 1,922 |
| 2020/09/01 | 218,100 | 219,000 | 213,400 | 213,400 | 2,905 |
| 2020/08/31 | 220,000 | 221,000 | 217,700 | 217,800 | 2,563 |
| 2020/08/28 | 212,300 | 221,800 | 212,000 | 218,000 | 5,526 |
| 2020/08/27 | 211,200 | 213,000 | 210,600 | 212,300 | 2,703 |
| 2020/08/26 | 212,500 | 212,700 | 210,600 | 211,600 | 1,630 |
| 2020/08/25 | 211,800 | 213,200 | 211,300 | 212,500 | 1,876 |
| 2020/08/24 | 214,400 | 214,400 | 210,800 | 212,300 | 1,838 |
| 2020/08/21 | 209,100 | 214,000 | 208,000 | 212,000 | 3,298 |
| 2020/08/20 | 207,500 | 209,300 | 206,000 | 209,200 | 1,683 |
| 2020/08/19 | 204,000 | 207,700 | 202,900 | 207,500 | 1,463 |
| 2020/08/18 | 205,200 | 206,000 | 202,700 | 205,400 | 1,729 |
| 2020/08/17 | 204,500 | 208,700 | 203,100 | 204,900 | 2,800 |
| 2020/08/14 | 206,600 | 207,600 | 201,500 | 201,900 | 2,264 |
| 2020/08/13 | 207,000 | 208,900 | 204,900 | 206,500 | 1,976 |
| 2020/08/12 | 204,700 | 207,000 | 203,400 | 206,500 | 3,372 |
| 2020/08/11 | 197,500 | 204,500 | 196,200 | 203,000 | 3,271 |
| 2020/08/07 | 193,600 | 198,000 | 192,500 | 193,500 | 2,201 |
| 2020/08/06 | 198,700 | 198,700 | 194,100 | 194,300 | 3,431 |
| 2020/08/05 | 194,400 | 202,000 | 194,400 | 200,100 | 4,751 |
| 2020/08/04 | 192,100 | 197,900 | 190,900 | 197,900 | 2,168 |
| 2020/08/03 | 183,600 | 192,000 | 183,600 | 191,500 | 4,206 |
| 2020/07/31 | 183,200 | 185,500 | 180,500 | 183,500 | 7,049 |
| 2020/07/30 | 184,300 | 186,200 | 180,500 | 181,800 | 8,578 |
| 2020/07/29 | 187,900 | 188,100 | 183,800 | 185,000 | 4,946 |
| 2020/07/28 | 190,500 | 190,600 | 187,100 | 188,500 | 2,922 |
| 2020/07/27 | 190,700 | 192,000 | 188,300 | 191,000 | 3,403 |
| 2020/07/22 | 190,100 | 192,400 | 189,200 | 192,400 | 2,844 |
| 2020/07/21 | 192,800 | 193,600 | 189,400 | 190,500 | 2,407 |
| 2020/07/20 | 194,000 | 194,000 | 190,800 | 191,400 | 1,620 |
| 2020/07/17 | 192,700 | 194,000 | 191,400 | 193,500 | 1,986 |
| 2020/07/16 | 193,500 | 196,800 | 190,800 | 192,700 | 2,013 |
| 2020/07/15 | 194,600 | 197,000 | 192,600 | 193,700 | 2,741 |
| 2020/07/14 | 193,000 | 198,700 | 192,900 | 195,200 | 1,920 |
| 2020/07/13 | 189,300 | 194,200 | 189,300 | 192,100 | 2,198 |
| 2020/07/10 | 189,100 | 192,100 | 186,000 | 189,800 | 2,689 |
| 2020/07/09 | 192,600 | 193,800 | 188,400 | 190,700 | 5,802 |
| 2020/07/08 | 197,800 | 199,400 | 193,800 | 193,900 | 3,874 |
| 2020/07/07 | 199,000 | 201,400 | 196,700 | 198,000 | 2,351 |
| 2020/07/06 | 201,700 | 202,800 | 200,000 | 200,000 | 2,289 |
| 2020/07/03 | 200,900 | 203,800 | 200,200 | 201,700 | 1,521 |
| 2020/07/02 | 200,000 | 204,500 | 200,000 | 202,800 | 2,568 |
| 2020/07/01 | 200,600 | 203,600 | 197,700 | 198,600 | 2,480 |
| 2020/06/30 | 204,000 | 204,600 | 198,700 | 200,600 | 2,454 |
| 2020/06/29 | 204,100 | 204,100 | 197,600 | 201,300 | 2,287 |
| 2020/06/26 | 205,100 | 206,000 | 203,600 | 206,000 | 1,651 |
| 2020/06/25 | 202,500 | 205,700 | 200,500 | 205,700 | 3,246 |
| 2020/06/24 | 204,000 | 205,900 | 202,800 | 205,900 | 1,990 |
| 2020/06/23 | 206,000 | 208,000 | 203,500 | 204,800 | 1,994 |
| 2020/06/22 | 208,600 | 211,600 | 206,000 | 206,000 | 1,867 |
| 2020/06/19 | 208,000 | 211,900 | 206,900 | 208,200 | 3,471 |
| 2020/06/18 | 206,500 | 207,700 | 202,100 | 207,500 | 1,735 |
| 2020/06/17 | 204,700 | 207,600 | 201,300 | 206,600 | 1,746 |
| 2020/06/16 | 203,500 | 207,900 | 201,500 | 202,600 | 2,021 |
| 2020/06/15 | 206,500 | 207,500 | 195,200 | 196,500 | 2,493 |
| 2020/06/12 | 187,000 | 206,500 | 183,500 | 206,500 | 5,301 |
| 2020/06/11 | 210,800 | 211,900 | 205,000 | 205,000 | 3,036 |
| 2020/06/10 | 214,500 | 214,600 | 210,700 | 212,700 | 1,612 |
| 2020/06/09 | 211,900 | 214,600 | 210,800 | 213,800 | 2,914 |
| 2020/06/08 | 210,900 | 214,700 | 208,900 | 210,100 | 4,534 |
| 2020/06/05 | 202,200 | 210,300 | 200,100 | 209,700 | 3,869 |
| 2020/06/04 | 209,900 | 209,900 | 202,100 | 202,900 | 3,162 |
| 2020/06/03 | 207,500 | 208,500 | 202,600 | 207,100 | 3,837 |
| 2020/06/02 | 198,000 | 206,700 | 197,300 | 204,000 | 5,095 |
| 2020/06/01 | 200,400 | 200,400 | 196,300 | 197,100 | 2,780 |
| 2020/05/29 | 198,000 | 200,700 | 196,300 | 200,400 | 4,639 |
| 2020/05/28 | 200,300 | 200,300 | 195,700 | 197,900 | 3,998 |
| 2020/05/27 | 200,000 | 201,200 | 197,200 | 198,600 | 3,837 |
| 2020/05/26 | 201,600 | 201,900 | 197,100 | 200,000 | 3,352 |
| 2020/05/25 | 193,200 | 201,000 | 191,400 | 198,100 | 4,852 |
| 2020/05/22 | 192,400 | 194,000 | 187,600 | 190,500 | 3,848 |
| 2020/05/21 | 197,200 | 198,000 | 191,500 | 193,100 | 3,669 |
| 2020/05/20 | 198,000 | 198,800 | 193,600 | 197,200 | 5,507 |
| 2020/05/19 | 195,800 | 201,500 | 194,100 | 196,100 | 10,086 |
| 2020/05/18 | 187,200 | 191,300 | 185,800 | 188,700 | 5,322 |
| 2020/05/15 | 192,000 | 193,800 | 185,000 | 186,400 | 7,783 |
| 2020/05/14 | 184,100 | 188,000 | 180,100 | 187,300 | 6,208 |
| 2020/05/13 | 184,100 | 190,000 | 182,800 | 188,100 | 4,879 |
| 2020/05/12 | 193,800 | 193,800 | 183,500 | 187,700 | 6,410 |
| 2020/05/11 | 192,000 | 196,300 | 189,900 | 193,800 | 9,216 |
| 2020/05/08 | 176,000 | 186,600 | 173,700 | 186,000 | 12,101 |
| 2020/05/07 | 168,500 | 175,000 | 168,200 | 175,000 | 6,121 |
| 2020/05/01 | 167,700 | 170,200 | 165,100 | 165,400 | 6,550 |
| 2020/04/30 | 172,900 | 174,400 | 168,800 | 170,300 | 8,434 |
| 2020/04/28 | 170,500 | 170,700 | 164,800 | 168,900 | 8,878 |
| 2020/04/27 | 169,500 | 173,300 | 166,400 | 170,300 | 7,852 |
| 2020/04/24 | 167,900 | 170,200 | 164,200 | 165,800 | 6,503 |
| 2020/04/23 | 160,100 | 167,600 | 158,600 | 167,600 | 6,839 |
| 2020/04/22 | 161,300 | 163,800 | 157,800 | 159,200 | 10,143 |
| 2020/04/21 | 169,300 | 170,800 | 163,200 | 165,300 | 8,952 |
| 2020/04/20 | 169,300 | 174,000 | 166,500 | 172,800 | 6,382 |
| 2020/04/17 | 164,000 | 169,400 | 162,600 | 167,900 | 6,670 |
| 2020/04/16 | 160,000 | 161,000 | 155,400 | 160,500 | 4,979 |
| 2020/04/15 | 161,600 | 166,300 | 158,500 | 162,000 | 7,160 |
| 2020/04/14 | 161,900 | 165,500 | 159,900 | 160,300 | 7,709 |
| 2020/04/13 | 154,000 | 161,200 | 153,300 | 158,000 | 6,143 |
| 2020/04/10 | 155,000 | 157,700 | 150,000 | 153,800 | 7,272 |
| 2020/04/09 | 149,100 | 154,200 | 145,600 | 153,300 | 10,552 |
| 2020/04/08 | 143,600 | 145,700 | 131,700 | 143,100 | 11,397 |
| 2020/04/07 | 134,000 | 145,200 | 125,100 | 141,200 | 15,332 |
| 2020/04/06 | 127,900 | 137,700 | 126,000 | 129,900 | 8,292 |
| 2020/04/03 | 138,800 | 139,100 | 128,000 | 128,300 | 8,717 |
| 2020/04/02 | 135,000 | 141,300 | 131,600 | 139,400 | 8,609 |
| 2020/04/01 | 148,700 | 149,000 | 137,100 | 138,500 | 8,839 |
| 2020/03/31 | 154,000 | 154,700 | 143,400 | 152,700 | 9,956 |
| 2020/03/30 | 146,500 | 151,200 | 141,300 | 151,100 | 11,261 |
| 2020/03/27 | 166,600 | 170,000 | 155,500 | 160,800 | 10,194 |
| 2020/03/26 | 169,900 | 174,200 | 160,100 | 162,600 | 17,743 |
| 2020/03/25 | 167,500 | 174,900 | 156,700 | 173,200 | 15,356 |
| 2020/03/24 | 139,700 | 155,000 | 136,300 | 146,800 | 18,572 |
| 2020/03/23 | 113,900 | 139,500 | 113,900 | 133,700 | 19,938 |
| 2020/03/19 | 140,300 | 140,400 | 110,900 | 110,900 | 20,602 |
| 2020/03/18 | 161,000 | 163,900 | 140,700 | 140,900 | 14,096 |
| 2020/03/17 | 165,000 | 167,600 | 157,000 | 161,300 | 9,544 |
| 2020/03/16 | 178,900 | 182,600 | 166,300 | 172,800 | 7,142 |
| 2020/03/13 | 174,000 | 176,000 | 155,500 | 171,100 | 11,927 |
| 2020/03/12 | 210,600 | 215,400 | 201,200 | 203,500 | 7,795 |
| 2020/03/11 | 219,600 | 223,200 | 217,300 | 218,600 | 6,318 |
| 2020/03/10 | 207,400 | 214,500 | 200,500 | 214,200 | 9,106 |
| 2020/03/09 | 236,300 | 237,800 | 217,700 | 220,500 | 5,334 |
| 2020/03/06 | 242,900 | 242,900 | 237,300 | 238,800 | 4,479 |
| 2020/03/05 | 243,000 | 244,500 | 241,800 | 242,900 | 3,919 |
| 2020/03/04 | 236,500 | 241,800 | 236,300 | 241,200 | 2,957 |
| 2020/03/03 | 242,600 | 243,500 | 237,700 | 239,100 | 4,510 |
| 2020/03/02 | 236,900 | 242,900 | 236,100 | 236,700 | 4,533 |
| 2020/02/28 | 256,500 | 256,600 | 236,700 | 239,700 | 7,155 |
| 2020/02/27 | 260,000 | 267,400 | 260,000 | 261,500 | 4,864 |
| 2020/02/26 | 263,100 | 263,100 | 258,900 | 260,700 | 3,436 |
| 2020/02/25 | 265,500 | 267,700 | 263,700 | 263,700 | 3,208 |
| 2020/02/21 | 270,400 | 271,400 | 270,000 | 271,000 | 2,636 |
| 2020/02/20 | 270,600 | 270,700 | 269,300 | 269,600 | 1,968 |
| 2020/02/19 | 272,500 | 272,700 | 270,100 | 270,600 | 1,779 |
| 2020/02/18 | 271,900 | 272,100 | 270,900 | 271,500 | 1,402 |
| 2020/02/17 | 271,100 | 272,700 | 270,800 | 271,700 | 1,034 |
| 2020/02/14 | 271,000 | 272,100 | 270,000 | 271,100 | 1,497 |
| 2020/02/13 | 270,500 | 272,300 | 270,400 | 271,000 | 2,154 |
| 2020/02/12 | 272,600 | 272,600 | 269,900 | 270,500 | 2,140 |
| 2020/02/10 | 271,000 | 273,300 | 270,400 | 272,100 | 2,011 |
| 2020/02/07 | 271,800 | 271,800 | 270,100 | 270,800 | 1,827 |
| 2020/02/06 | 272,300 | 273,200 | 270,600 | 270,600 | 1,933 |
| 2020/02/05 | 270,500 | 272,600 | 270,500 | 272,000 | 2,062 |
| 2020/02/04 | 267,700 | 270,100 | 266,900 | 270,000 | 1,414 |
| 2020/02/03 | 268,900 | 269,000 | 267,000 | 267,500 | 3,000 |
| 2020/01/31 | 269,700 | 270,100 | 266,700 | 268,500 | 3,155 |
| 2020/01/30 | 270,600 | 272,000 | 267,000 | 268,700 | 2,908 |
| 2020/01/29 | 270,300 | 271,700 | 268,900 | 270,600 | 2,329 |
| 2020/01/28 | 270,000 | 270,900 | 268,500 | 270,000 | 1,985 |
| 2020/01/27 | 271,200 | 271,500 | 269,500 | 270,900 | 1,834 |
| 2020/01/24 | 272,500 | 272,500 | 269,200 | 271,400 | 3,678 |
| 2020/01/23 | 272,800 | 273,600 | 271,500 | 272,800 | 2,403 |
| 2020/01/22 | 272,500 | 274,200 | 272,200 | 273,500 | 1,592 |
| 2020/01/21 | 273,300 | 273,600 | 270,100 | 272,500 | 1,907 |
| 2020/01/20 | 273,600 | 273,900 | 271,700 | 273,100 | 1,289 |
| 2020/01/17 | 273,300 | 275,100 | 272,400 | 273,000 | 1,888 |
| 2020/01/16 | 269,200 | 273,600 | 268,900 | 273,300 | 1,249 |
| 2020/01/15 | 270,200 | 270,900 | 267,800 | 268,300 | 1,553 |
| 2020/01/14 | 270,600 | 271,500 | 269,500 | 270,200 | 1,306 |
| 2020/01/10 | 271,700 | 272,300 | 269,800 | 270,200 | 1,176 |
| 2020/01/09 | 270,800 | 272,500 | 269,300 | 271,600 | 1,866 |
| 2020/01/08 | 275,300 | 276,700 | 270,300 | 270,300 | 2,474 |
| 2020/01/07 | 277,700 | 278,400 | 275,300 | 275,300 | 1,739 |
| 2020/01/06 | 276,300 | 277,200 | 275,400 | 276,800 | 1,809 |