ケネディクス・オフィス投資法人(8972)の株価時系列情報
ケネディクス・オフィス投資法人(8972)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 591,000 | 591,000 | 589,000 | 589,000 | 81 |
| 2005/12/29 | 590,000 | 591,000 | 586,000 | 591,000 | 198 |
| 2005/12/28 | 591,000 | 592,000 | 589,000 | 590,000 | 322 |
| 2005/12/27 | 590,000 | 591,000 | 589,000 | 591,000 | 84 |
| 2005/12/26 | 591,000 | 592,000 | 587,000 | 592,000 | 210 |
| 2005/12/22 | 591,000 | 591,000 | 584,000 | 591,000 | 94 |
| 2005/12/21 | 590,000 | 591,000 | 585,000 | 591,000 | 177 |
| 2005/12/20 | 583,000 | 590,000 | 579,000 | 590,000 | 332 |
| 2005/12/19 | 580,000 | 583,000 | 574,000 | 580,000 | 273 |
| 2005/12/16 | 591,000 | 591,000 | 575,000 | 581,000 | 198 |
| 2005/12/15 | 600,000 | 600,000 | 591,000 | 591,000 | 105 |
| 2005/12/14 | 600,000 | 600,000 | 595,000 | 599,000 | 167 |
| 2005/12/13 | 595,000 | 603,000 | 595,000 | 601,000 | 456 |
| 2005/12/12 | 593,000 | 600,000 | 593,000 | 599,000 | 308 |
| 2005/12/09 | 592,000 | 595,000 | 591,000 | 593,000 | 332 |
| 2005/12/08 | 591,000 | 593,000 | 587,000 | 592,000 | 338 |
| 2005/12/07 | 587,000 | 593,000 | 586,000 | 592,000 | 283 |
| 2005/12/06 | 586,000 | 595,000 | 586,000 | 594,000 | 291 |
| 2005/12/05 | 586,000 | 595,000 | 582,000 | 591,000 | 189 |
| 2005/12/02 | 587,000 | 593,000 | 581,000 | 593,000 | 303 |
| 2005/12/01 | 587,000 | 589,000 | 585,000 | 589,000 | 199 |
| 2005/11/30 | 583,000 | 590,000 | 578,000 | 589,000 | 411 |
| 2005/11/29 | 575,000 | 585,000 | 575,000 | 583,000 | 151 |
| 2005/11/28 | 580,000 | 585,000 | 578,000 | 585,000 | 88 |
| 2005/11/25 | 582,000 | 584,000 | 581,000 | 584,000 | 56 |
| 2005/11/24 | 584,000 | 587,000 | 584,000 | 586,000 | 102 |
| 2005/11/22 | 583,000 | 587,000 | 583,000 | 587,000 | 40 |
| 2005/11/21 | 583,000 | 588,000 | 582,000 | 588,000 | 78 |
| 2005/11/18 | 580,000 | 588,000 | 580,000 | 588,000 | 180 |
| 2005/11/17 | 580,000 | 587,000 | 580,000 | 586,000 | 271 |
| 2005/11/16 | 577,000 | 582,000 | 577,000 | 582,000 | 71 |
| 2005/11/15 | 576,000 | 580,000 | 575,000 | 580,000 | 247 |
| 2005/11/14 | 578,000 | 579,000 | 576,000 | 576,000 | 78 |
| 2005/11/11 | 578,000 | 580,000 | 577,000 | 580,000 | 98 |
| 2005/11/10 | 579,000 | 582,000 | 576,000 | 581,000 | 90 |
| 2005/11/09 | 578,000 | 580,000 | 576,000 | 580,000 | 42 |
| 2005/11/08 | 579,000 | 581,000 | 577,000 | 581,000 | 144 |
| 2005/11/07 | 581,000 | 582,000 | 579,000 | 579,000 | 129 |
| 2005/11/04 | 582,000 | 585,000 | 579,000 | 585,000 | 223 |
| 2005/11/02 | 581,000 | 585,000 | 578,000 | 585,000 | 152 |
| 2005/11/01 | 580,000 | 586,000 | 579,000 | 586,000 | 95 |
| 2005/10/31 | 585,000 | 586,000 | 580,000 | 586,000 | 64 |
| 2005/10/28 | 583,000 | 587,000 | 580,000 | 586,000 | 97 |
| 2005/10/27 | 577,000 | 584,000 | 577,000 | 584,000 | 103 |
| 2005/10/26 | 582,000 | 584,000 | 580,000 | 584,000 | 77 |
| 2005/10/25 | 577,000 | 582,000 | 575,000 | 582,000 | 106 |
| 2005/10/24 | 584,000 | 584,000 | 576,000 | 579,000 | 154 |
| 2005/10/21 | 578,000 | 584,000 | 577,000 | 584,000 | 119 |
| 2005/10/20 | 576,000 | 578,000 | 575,000 | 578,000 | 164 |
| 2005/10/19 | 584,000 | 584,000 | 573,000 | 575,000 | 223 |
| 2005/10/18 | 590,000 | 590,000 | 582,000 | 590,000 | 270 |
| 2005/10/17 | 588,000 | 593,000 | 587,000 | 593,000 | 92 |
| 2005/10/14 | 584,000 | 594,000 | 584,000 | 594,000 | 104 |
| 2005/10/13 | 582,000 | 587,000 | 582,000 | 586,000 | 110 |
| 2005/10/12 | 587,000 | 587,000 | 582,000 | 582,000 | 170 |
| 2005/10/11 | 587,000 | 589,000 | 586,000 | 586,000 | 161 |
| 2005/10/07 | 592,000 | 593,000 | 590,000 | 591,000 | 98 |
| 2005/10/06 | 590,000 | 592,000 | 588,000 | 591,000 | 168 |
| 2005/10/05 | 596,000 | 596,000 | 590,000 | 592,000 | 155 |
| 2005/10/04 | 600,000 | 600,000 | 595,000 | 598,000 | 105 |
| 2005/10/03 | 602,000 | 603,000 | 593,000 | 600,000 | 623 |
| 2005/09/30 | 589,000 | 594,000 | 589,000 | 594,000 | 225 |
| 2005/09/29 | 589,000 | 590,000 | 586,000 | 590,000 | 433 |
| 2005/09/28 | 593,000 | 595,000 | 590,000 | 593,000 | 284 |
| 2005/09/27 | 590,000 | 593,000 | 590,000 | 593,000 | 203 |
| 2005/09/26 | 589,000 | 592,000 | 588,000 | 592,000 | 293 |
| 2005/09/22 | 584,000 | 590,000 | 584,000 | 590,000 | 253 |
| 2005/09/21 | 585,000 | 586,000 | 584,000 | 584,000 | 216 |
| 2005/09/20 | 585,000 | 589,000 | 584,000 | 586,000 | 100 |
| 2005/09/16 | 581,000 | 584,000 | 581,000 | 584,000 | 128 |
| 2005/09/15 | 589,000 | 590,000 | 582,000 | 583,000 | 192 |
| 2005/09/14 | 595,000 | 595,000 | 589,000 | 589,000 | 101 |
| 2005/09/13 | 589,000 | 600,000 | 588,000 | 595,000 | 238 |
| 2005/09/12 | 588,000 | 591,000 | 587,000 | 590,000 | 72 |
| 2005/09/09 | 595,000 | 595,000 | 589,000 | 594,000 | 111 |
| 2005/09/08 | 593,000 | 599,000 | 593,000 | 594,000 | 224 |
| 2005/09/07 | 604,000 | 604,000 | 595,000 | 595,000 | 56 |
| 2005/09/06 | 605,000 | 609,000 | 603,000 | 603,000 | 60 |
| 2005/09/05 | 613,000 | 618,000 | 613,000 | 615,000 | 328 |
| 2005/09/02 | 610,000 | 618,000 | 610,000 | 618,000 | 496 |
| 2005/09/01 | 602,000 | 616,000 | 602,000 | 616,000 | 619 |
| 2005/08/31 | 605,000 | 616,000 | 600,000 | 610,000 | 2,224 |
| 2005/08/30 | 600,000 | 606,000 | 585,000 | 606,000 | 2,292 |
| 2005/08/29 | 594,000 | 598,000 | 593,000 | 597,000 | 887 |
| 2005/08/26 | 593,000 | 593,000 | 590,000 | 593,000 | 351 |
| 2005/08/25 | 591,000 | 593,000 | 590,000 | 590,000 | 325 |
| 2005/08/24 | 590,000 | 593,000 | 588,000 | 591,000 | 292 |
| 2005/08/23 | 590,000 | 593,000 | 588,000 | 590,000 | 424 |
| 2005/08/22 | 589,000 | 594,000 | 588,000 | 590,000 | 402 |
| 2005/08/19 | 588,000 | 588,000 | 586,000 | 587,000 | 125 |
| 2005/08/18 | 585,000 | 588,000 | 585,000 | 586,000 | 353 |
| 2005/08/17 | 585,000 | 586,000 | 584,000 | 586,000 | 284 |
| 2005/08/16 | 584,000 | 586,000 | 580,000 | 585,000 | 290 |
| 2005/08/15 | 585,000 | 586,000 | 584,000 | 585,000 | 383 |
| 2005/08/12 | 585,000 | 587,000 | 580,000 | 586,000 | 503 |
| 2005/08/11 | 585,000 | 586,000 | 584,000 | 584,000 | 749 |
| 2005/08/10 | 585,000 | 586,000 | 580,000 | 586,000 | 786 |
| 2005/08/09 | 582,000 | 586,000 | 582,000 | 586,000 | 552 |
| 2005/08/08 | 584,000 | 587,000 | 583,000 | 584,000 | 345 |
| 2005/08/05 | 590,000 | 590,000 | 587,000 | 587,000 | 170 |
| 2005/08/04 | 590,000 | 591,000 | 589,000 | 590,000 | 591 |
| 2005/08/03 | 586,000 | 591,000 | 586,000 | 591,000 | 1,080 |
| 2005/08/02 | 590,000 | 592,000 | 586,000 | 588,000 | 1,089 |
| 2005/08/01 | 590,000 | 592,000 | 589,000 | 590,000 | 940 |
| 2005/07/29 | 590,000 | 591,000 | 587,000 | 590,000 | 1,924 |
| 2005/07/28 | 591,000 | 592,000 | 589,000 | 592,000 | 1,052 |
| 2005/07/27 | 589,000 | 591,000 | 589,000 | 590,000 | 728 |
| 2005/07/26 | 591,000 | 593,000 | 589,000 | 591,000 | 1,572 |
| 2005/07/25 | 587,000 | 591,000 | 587,000 | 590,000 | 1,146 |
| 2005/07/22 | 596,000 | 596,000 | 586,000 | 586,000 | 1,874 |
| 2005/07/21 | 600,000 | 600,000 | 586,000 | 596,000 | 10,960 |