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 |
|---|---|---|---|---|---|
| 2006/12/29 | 687,000 | 690,000 | 684,000 | 687,000 | 494 |
| 2006/12/28 | 689,000 | 689,000 | 681,000 | 685,000 | 638 |
| 2006/12/27 | 683,000 | 685,000 | 676,000 | 682,000 | 375 |
| 2006/12/26 | 688,000 | 689,000 | 683,000 | 683,000 | 329 |
| 2006/12/25 | 684,000 | 688,000 | 683,000 | 688,000 | 97 |
| 2006/12/22 | 674,000 | 684,000 | 674,000 | 683,000 | 561 |
| 2006/12/21 | 657,000 | 675,000 | 657,000 | 669,000 | 703 |
| 2006/12/20 | 675,000 | 680,000 | 664,000 | 667,000 | 522 |
| 2006/12/19 | 672,000 | 674,000 | 663,000 | 666,000 | 445 |
| 2006/12/18 | 692,000 | 692,000 | 663,000 | 666,000 | 183 |
| 2006/12/15 | 687,000 | 697,000 | 683,000 | 690,000 | 432 |
| 2006/12/14 | 678,000 | 699,000 | 671,000 | 697,000 | 590 |
| 2006/12/13 | 662,000 | 679,000 | 654,000 | 679,000 | 913 |
| 2006/12/12 | 650,000 | 662,000 | 648,000 | 660,000 | 747 |
| 2006/12/11 | 650,000 | 650,000 | 642,000 | 647,000 | 457 |
| 2006/12/08 | 651,000 | 651,000 | 637,000 | 645,000 | 209 |
| 2006/12/07 | 650,000 | 650,000 | 632,000 | 645,000 | 416 |
| 2006/12/06 | 650,000 | 650,000 | 643,000 | 650,000 | 634 |
| 2006/12/05 | 640,000 | 650,000 | 640,000 | 649,000 | 412 |
| 2006/12/04 | 640,000 | 648,000 | 636,000 | 648,000 | 215 |
| 2006/12/01 | 629,000 | 640,000 | 626,000 | 640,000 | 505 |
| 2006/11/30 | 625,000 | 631,000 | 625,000 | 628,000 | 687 |
| 2006/11/29 | 618,000 | 618,000 | 607,000 | 610,000 | 364 |
| 2006/11/28 | 623,000 | 628,000 | 617,000 | 617,000 | 168 |
| 2006/11/27 | 620,000 | 628,000 | 614,000 | 628,000 | 255 |
| 2006/11/24 | 620,000 | 625,000 | 620,000 | 621,000 | 269 |
| 2006/11/22 | 624,000 | 626,000 | 620,000 | 620,000 | 165 |
| 2006/11/21 | 630,000 | 630,000 | 627,000 | 627,000 | 170 |
| 2006/11/20 | 625,000 | 630,000 | 623,000 | 630,000 | 238 |
| 2006/11/17 | 626,000 | 630,000 | 625,000 | 628,000 | 318 |
| 2006/11/16 | 624,000 | 630,000 | 620,000 | 626,000 | 317 |
| 2006/11/15 | 630,000 | 630,000 | 620,000 | 620,000 | 133 |
| 2006/11/14 | 625,000 | 631,000 | 625,000 | 631,000 | 187 |
| 2006/11/13 | 625,000 | 628,000 | 620,000 | 628,000 | 119 |
| 2006/11/10 | 618,000 | 620,000 | 616,000 | 620,000 | 82 |
| 2006/11/09 | 628,000 | 628,000 | 614,000 | 615,000 | 186 |
| 2006/11/08 | 630,000 | 630,000 | 625,000 | 628,000 | 210 |
| 2006/11/07 | 630,000 | 632,000 | 624,000 | 624,000 | 270 |
| 2006/11/06 | 622,000 | 634,000 | 618,000 | 631,000 | 636 |
| 2006/11/02 | 629,000 | 629,000 | 615,000 | 615,000 | 318 |
| 2006/11/01 | 628,000 | 629,000 | 622,000 | 624,000 | 211 |
| 2006/10/31 | 614,000 | 628,000 | 611,000 | 628,000 | 394 |
| 2006/10/30 | 625,000 | 625,000 | 600,000 | 604,000 | 255 |
| 2006/10/27 | 623,000 | 628,000 | 619,000 | 625,000 | 160 |
| 2006/10/26 | 621,000 | 629,000 | 618,000 | 623,000 | 316 |
| 2006/10/25 | 625,000 | 633,000 | 624,000 | 625,000 | 556 |
| 2006/10/24 | 625,000 | 629,000 | 625,000 | 627,000 | 283 |
| 2006/10/23 | 634,000 | 634,000 | 625,000 | 625,000 | 197 |
| 2006/10/20 | 626,000 | 634,000 | 626,000 | 634,000 | 171 |
| 2006/10/19 | 630,000 | 630,000 | 622,000 | 630,000 | 612 |
| 2006/10/18 | 635,000 | 635,000 | 629,000 | 629,000 | 196 |
| 2006/10/17 | 635,000 | 636,000 | 629,000 | 636,000 | 148 |
| 2006/10/16 | 626,000 | 635,000 | 626,000 | 635,000 | 348 |
| 2006/10/13 | 617,000 | 629,000 | 617,000 | 628,000 | 372 |
| 2006/10/12 | 627,000 | 627,000 | 614,000 | 624,000 | 346 |
| 2006/10/11 | 615,000 | 630,000 | 615,000 | 630,000 | 278 |
| 2006/10/10 | 613,000 | 622,000 | 613,000 | 622,000 | 357 |
| 2006/10/06 | 615,000 | 615,000 | 607,000 | 611,000 | 430 |
| 2006/10/05 | 608,000 | 615,000 | 607,000 | 615,000 | 331 |
| 2006/10/04 | 610,000 | 611,000 | 608,000 | 611,000 | 278 |
| 2006/10/03 | 613,000 | 615,000 | 611,000 | 611,000 | 177 |
| 2006/10/02 | 613,000 | 615,000 | 610,000 | 613,000 | 454 |
| 2006/09/29 | 611,000 | 615,000 | 607,000 | 613,000 | 589 |
| 2006/09/28 | 622,000 | 625,000 | 615,000 | 615,000 | 454 |
| 2006/09/27 | 630,000 | 630,000 | 628,000 | 630,000 | 277 |
| 2006/09/26 | 618,000 | 630,000 | 616,000 | 630,000 | 312 |
| 2006/09/25 | 618,000 | 618,000 | 606,000 | 616,000 | 254 |
| 2006/09/22 | 600,000 | 620,000 | 599,000 | 619,000 | 491 |
| 2006/09/21 | 605,000 | 608,000 | 603,000 | 605,000 | 385 |
| 2006/09/20 | 620,000 | 623,000 | 613,000 | 613,000 | 314 |
| 2006/09/19 | 619,000 | 630,000 | 613,000 | 621,000 | 844 |
| 2006/09/15 | 617,000 | 619,000 | 604,000 | 619,000 | 245 |
| 2006/09/14 | 616,000 | 618,000 | 616,000 | 617,000 | 179 |
| 2006/09/13 | 614,000 | 619,000 | 614,000 | 617,000 | 288 |
| 2006/09/12 | 615,000 | 618,000 | 614,000 | 617,000 | 759 |
| 2006/09/11 | 610,000 | 613,000 | 609,000 | 613,000 | 155 |
| 2006/09/08 | 606,000 | 615,000 | 606,000 | 609,000 | 526 |
| 2006/09/07 | 609,000 | 613,000 | 605,000 | 606,000 | 538 |
| 2006/09/06 | 612,000 | 615,000 | 609,000 | 610,000 | 180 |
| 2006/09/05 | 609,000 | 615,000 | 607,000 | 610,000 | 375 |
| 2006/09/04 | 612,000 | 616,000 | 605,000 | 615,000 | 628 |
| 2006/09/01 | 610,000 | 610,000 | 608,000 | 609,000 | 423 |
| 2006/08/31 | 609,000 | 610,000 | 603,000 | 610,000 | 437 |
| 2006/08/30 | 607,000 | 609,000 | 603,000 | 608,000 | 685 |
| 2006/08/29 | 609,000 | 610,000 | 600,000 | 605,000 | 516 |
| 2006/08/28 | 600,000 | 605,000 | 600,000 | 604,000 | 514 |
| 2006/08/25 | 597,000 | 600,000 | 596,000 | 600,000 | 149 |
| 2006/08/24 | 595,000 | 597,000 | 594,000 | 597,000 | 355 |
| 2006/08/23 | 592,000 | 595,000 | 589,000 | 595,000 | 157 |
| 2006/08/22 | 589,000 | 595,000 | 589,000 | 594,000 | 218 |
| 2006/08/21 | 591,000 | 592,000 | 589,000 | 589,000 | 139 |
| 2006/08/18 | 591,000 | 592,000 | 589,000 | 592,000 | 139 |
| 2006/08/17 | 592,000 | 593,000 | 589,000 | 591,000 | 169 |
| 2006/08/16 | 593,000 | 593,000 | 590,000 | 591,000 | 156 |
| 2006/08/15 | 591,000 | 592,000 | 589,000 | 590,000 | 167 |
| 2006/08/14 | 589,000 | 591,000 | 588,000 | 591,000 | 119 |
| 2006/08/11 | 591,000 | 591,000 | 587,000 | 589,000 | 272 |
| 2006/08/10 | 590,000 | 590,000 | 587,000 | 589,000 | 92 |
| 2006/08/09 | 585,000 | 591,000 | 585,000 | 591,000 | 179 |
| 2006/08/08 | 591,000 | 591,000 | 587,000 | 587,000 | 140 |
| 2006/08/07 | 590,000 | 591,000 | 589,000 | 591,000 | 140 |
| 2006/08/04 | 585,000 | 595,000 | 585,000 | 588,000 | 310 |
| 2006/08/03 | 593,000 | 595,000 | 587,000 | 591,000 | 226 |
| 2006/08/02 | 587,000 | 591,000 | 580,000 | 588,000 | 185 |
| 2006/08/01 | 584,000 | 584,000 | 576,000 | 577,000 | 209 |
| 2006/07/31 | 582,000 | 584,000 | 573,000 | 576,000 | 364 |
| 2006/07/28 | 595,000 | 595,000 | 587,000 | 589,000 | 362 |
| 2006/07/27 | 597,000 | 598,000 | 590,000 | 595,000 | 131 |
| 2006/07/26 | 598,000 | 598,000 | 594,000 | 597,000 | 237 |
| 2006/07/25 | 598,000 | 600,000 | 593,000 | 600,000 | 415 |
| 2006/07/24 | 600,000 | 600,000 | 590,000 | 598,000 | 509 |
| 2006/07/21 | 591,000 | 599,000 | 588,000 | 596,000 | 570 |
| 2006/07/20 | 582,000 | 591,000 | 582,000 | 587,000 | 302 |
| 2006/07/19 | 584,000 | 590,000 | 577,000 | 590,000 | 446 |
| 2006/07/18 | 584,000 | 586,000 | 578,000 | 585,000 | 380 |
| 2006/07/14 | 588,000 | 590,000 | 582,000 | 588,000 | 502 |
| 2006/07/13 | 587,000 | 589,000 | 583,000 | 589,000 | 142 |
| 2006/07/12 | 578,000 | 590,000 | 576,000 | 590,000 | 261 |
| 2006/07/11 | 589,000 | 590,000 | 577,000 | 582,000 | 233 |
| 2006/07/10 | 585,000 | 594,000 | 584,000 | 588,000 | 139 |
| 2006/07/07 | 590,000 | 592,000 | 586,000 | 590,000 | 261 |
| 2006/07/06 | 588,000 | 590,000 | 583,000 | 587,000 | 87 |
| 2006/07/05 | 584,000 | 590,000 | 584,000 | 589,000 | 93 |
| 2006/07/04 | 587,000 | 590,000 | 586,000 | 590,000 | 74 |
| 2006/07/03 | 596,000 | 597,000 | 583,000 | 592,000 | 404 |
| 2006/06/30 | 583,000 | 590,000 | 582,000 | 586,000 | 370 |
| 2006/06/29 | 582,000 | 590,000 | 571,000 | 582,000 | 507 |
| 2006/06/28 | 587,000 | 591,000 | 581,000 | 581,000 | 134 |
| 2006/06/27 | 600,000 | 600,000 | 588,000 | 594,000 | 269 |
| 2006/06/26 | 598,000 | 600,000 | 595,000 | 600,000 | 579 |
| 2006/06/23 | 590,000 | 597,000 | 584,000 | 597,000 | 369 |
| 2006/06/22 | 584,000 | 591,000 | 583,000 | 591,000 | 281 |
| 2006/06/21 | 567,000 | 590,000 | 567,000 | 584,000 | 911 |
| 2006/06/20 | 583,000 | 587,000 | 564,000 | 565,000 | 2,468 |
| 2006/06/19 | 599,000 | 600,000 | 586,000 | 590,000 | 648 |
| 2006/06/16 | 595,000 | 600,000 | 592,000 | 600,000 | 642 |
| 2006/06/15 | 588,000 | 597,000 | 587,000 | 595,000 | 205 |
| 2006/06/14 | 588,000 | 595,000 | 588,000 | 592,000 | 79 |
| 2006/06/13 | 597,000 | 597,000 | 587,000 | 597,000 | 169 |
| 2006/06/12 | 588,000 | 599,000 | 587,000 | 599,000 | 296 |
| 2006/06/09 | 590,000 | 591,000 | 583,000 | 587,000 | 212 |
| 2006/06/08 | 590,000 | 593,000 | 587,000 | 591,000 | 288 |
| 2006/06/07 | 595,000 | 595,000 | 585,000 | 594,000 | 311 |
| 2006/06/06 | 608,000 | 608,000 | 596,000 | 599,000 | 216 |
| 2006/06/05 | 612,000 | 612,000 | 603,000 | 611,000 | 260 |
| 2006/06/02 | 603,000 | 615,000 | 595,000 | 615,000 | 831 |
| 2006/06/01 | 601,000 | 603,000 | 597,000 | 603,000 | 537 |
| 2006/05/31 | 605,000 | 605,000 | 596,000 | 603,000 | 436 |
| 2006/05/30 | 605,000 | 607,000 | 602,000 | 606,000 | 811 |
| 2006/05/29 | 594,000 | 605,000 | 594,000 | 605,000 | 1,830 |
| 2006/05/26 | 596,000 | 599,000 | 592,000 | 592,000 | 365 |
| 2006/05/25 | 595,000 | 600,000 | 595,000 | 598,000 | 377 |
| 2006/05/24 | 598,000 | 598,000 | 590,000 | 595,000 | 341 |
| 2006/05/23 | 599,000 | 600,000 | 591,000 | 591,000 | 431 |
| 2006/05/22 | 599,000 | 601,000 | 597,000 | 599,000 | 288 |
| 2006/05/19 | 605,000 | 605,000 | 599,000 | 599,000 | 885 |
| 2006/05/18 | 600,000 | 605,000 | 596,000 | 601,000 | 591 |
| 2006/05/17 | 604,000 | 604,000 | 593,000 | 600,000 | 482 |
| 2006/05/16 | 601,000 | 604,000 | 599,000 | 601,000 | 416 |
| 2006/05/15 | 606,000 | 610,000 | 600,000 | 602,000 | 610 |
| 2006/05/12 | 606,000 | 612,000 | 601,000 | 612,000 | 696 |
| 2006/05/11 | 605,000 | 608,000 | 604,000 | 606,000 | 1,159 |
| 2006/05/10 | 606,000 | 608,000 | 602,000 | 605,000 | 573 |
| 2006/05/09 | 612,000 | 612,000 | 605,000 | 608,000 | 1,900 |
| 2006/05/08 | 609,000 | 616,000 | 604,000 | 612,000 | 2,630 |
| 2006/05/02 | 605,000 | 609,000 | 601,000 | 604,000 | 4,315 |
| 2006/05/01 | 613,000 | 618,000 | 612,000 | 614,000 | 3,013 |
| 2006/04/28 | 624,000 | 624,000 | 609,000 | 612,000 | 1,643 |
| 2006/04/27 | 620,000 | 632,000 | 618,000 | 624,000 | 2,082 |
| 2006/04/26 | 624,000 | 638,000 | 624,000 | 637,000 | 711 |
| 2006/04/25 | 618,000 | 631,000 | 617,000 | 624,000 | 875 |
| 2006/04/24 | 625,000 | 632,000 | 623,000 | 632,000 | 1,811 |
| 2006/04/21 | 629,000 | 635,000 | 623,000 | 626,000 | 1,439 |
| 2006/04/20 | 616,000 | 631,000 | 616,000 | 629,000 | 2,773 |
| 2006/04/19 | 619,000 | 619,000 | 614,000 | 619,000 | 2,054 |
| 2006/04/18 | 622,000 | 622,000 | 616,000 | 618,000 | 620 |
| 2006/04/17 | 622,000 | 623,000 | 620,000 | 622,000 | 848 |
| 2006/04/14 | 620,000 | 622,000 | 620,000 | 621,000 | 449 |
| 2006/04/13 | 623,000 | 624,000 | 617,000 | 621,000 | 436 |
| 2006/04/12 | 618,000 | 623,000 | 616,000 | 623,000 | 923 |
| 2006/04/11 | 616,000 | 617,000 | 615,000 | 615,000 | 177 |
| 2006/04/10 | 617,000 | 618,000 | 613,000 | 615,000 | 212 |
| 2006/04/07 | 620,000 | 621,000 | 616,000 | 616,000 | 174 |
| 2006/04/06 | 620,000 | 620,000 | 617,000 | 619,000 | 128 |
| 2006/04/05 | 623,000 | 624,000 | 617,000 | 620,000 | 359 |
| 2006/04/04 | 625,000 | 633,000 | 618,000 | 619,000 | 781 |
| 2006/04/03 | 642,000 | 650,000 | 638,000 | 650,000 | 308 |
| 2006/03/31 | 653,000 | 653,000 | 637,000 | 648,000 | 179 |
| 2006/03/30 | 654,000 | 659,000 | 649,000 | 649,000 | 429 |
| 2006/03/29 | 653,000 | 654,000 | 650,000 | 654,000 | 254 |
| 2006/03/28 | 650,000 | 653,000 | 646,000 | 653,000 | 322 |
| 2006/03/27 | 650,000 | 650,000 | 640,000 | 640,000 | 25 |
| 2006/03/24 | 653,000 | 653,000 | 645,000 | 647,000 | 260 |
| 2006/03/23 | 640,000 | 648,000 | 640,000 | 648,000 | 166 |
| 2006/03/22 | 626,000 | 645,000 | 626,000 | 645,000 | 389 |
| 2006/03/20 | 626,000 | 628,000 | 623,000 | 625,000 | 187 |
| 2006/03/17 | 624,000 | 626,000 | 620,000 | 626,000 | 331 |
| 2006/03/16 | 624,000 | 624,000 | 620,000 | 624,000 | 134 |
| 2006/03/15 | 622,000 | 627,000 | 621,000 | 627,000 | 266 |
| 2006/03/14 | 620,000 | 624,000 | 619,000 | 623,000 | 41 |
| 2006/03/13 | 620,000 | 623,000 | 616,000 | 620,000 | 175 |
| 2006/03/10 | 620,000 | 620,000 | 611,000 | 620,000 | 78 |
| 2006/03/09 | 605,000 | 620,000 | 605,000 | 620,000 | 139 |
| 2006/03/08 | 614,000 | 614,000 | 601,000 | 607,000 | 227 |
| 2006/03/07 | 630,000 | 630,000 | 620,000 | 622,000 | 52 |
| 2006/03/06 | 630,000 | 633,000 | 627,000 | 633,000 | 117 |
| 2006/03/03 | 635,000 | 635,000 | 625,000 | 633,000 | 96 |
| 2006/03/02 | 638,000 | 639,000 | 635,000 | 638,000 | 227 |
| 2006/03/01 | 635,000 | 639,000 | 629,000 | 638,000 | 222 |
| 2006/02/28 | 645,000 | 645,000 | 633,000 | 633,000 | 130 |
| 2006/02/27 | 639,000 | 653,000 | 639,000 | 647,000 | 469 |
| 2006/02/24 | 626,000 | 639,000 | 626,000 | 639,000 | 207 |
| 2006/02/23 | 633,000 | 636,000 | 620,000 | 636,000 | 221 |
| 2006/02/22 | 638,000 | 646,000 | 635,000 | 639,000 | 138 |
| 2006/02/21 | 620,000 | 636,000 | 620,000 | 630,000 | 191 |
| 2006/02/20 | 637,000 | 637,000 | 620,000 | 620,000 | 38 |
| 2006/02/17 | 635,000 | 637,000 | 612,000 | 637,000 | 140 |
| 2006/02/16 | 635,000 | 635,000 | 628,000 | 635,000 | 91 |
| 2006/02/15 | 636,000 | 638,000 | 635,000 | 635,000 | 43 |
| 2006/02/14 | 652,000 | 652,000 | 631,000 | 635,000 | 89 |
| 2006/02/13 | 653,000 | 653,000 | 648,000 | 653,000 | 247 |
| 2006/02/10 | 655,000 | 660,000 | 650,000 | 653,000 | 450 |
| 2006/02/09 | 642,000 | 670,000 | 641,000 | 655,000 | 605 |
| 2006/02/08 | 640,000 | 640,000 | 633,000 | 640,000 | 184 |
| 2006/02/07 | 640,000 | 640,000 | 635,000 | 635,000 | 177 |
| 2006/02/06 | 636,000 | 640,000 | 633,000 | 640,000 | 199 |
| 2006/02/03 | 638,000 | 645,000 | 630,000 | 637,000 | 434 |
| 2006/02/02 | 639,000 | 639,000 | 630,000 | 638,000 | 163 |
| 2006/02/01 | 632,000 | 639,000 | 618,000 | 639,000 | 140 |
| 2006/01/31 | 640,000 | 640,000 | 631,000 | 639,000 | 123 |
| 2006/01/30 | 646,000 | 646,000 | 628,000 | 640,000 | 154 |
| 2006/01/27 | 629,000 | 650,000 | 625,000 | 648,000 | 1,372 |
| 2006/01/26 | 614,000 | 629,000 | 614,000 | 624,000 | 906 |
| 2006/01/25 | 604,000 | 613,000 | 603,000 | 612,000 | 875 |
| 2006/01/24 | 598,000 | 604,000 | 598,000 | 603,000 | 257 |
| 2006/01/23 | 604,000 | 604,000 | 596,000 | 602,000 | 214 |
| 2006/01/20 | 595,000 | 604,000 | 592,000 | 604,000 | 154 |
| 2006/01/19 | 580,000 | 600,000 | 580,000 | 594,000 | 125 |
| 2006/01/18 | 597,000 | 598,000 | 585,000 | 587,000 | 116 |
| 2006/01/17 | 597,000 | 600,000 | 596,000 | 600,000 | 81 |
| 2006/01/16 | 600,000 | 601,000 | 598,000 | 600,000 | 230 |
| 2006/01/13 | 599,000 | 600,000 | 597,000 | 600,000 | 58 |
| 2006/01/12 | 600,000 | 600,000 | 599,000 | 599,000 | 141 |
| 2006/01/11 | 600,000 | 600,000 | 597,000 | 600,000 | 80 |
| 2006/01/10 | 599,000 | 600,000 | 596,000 | 600,000 | 170 |
| 2006/01/06 | 596,000 | 598,000 | 595,000 | 598,000 | 94 |
| 2006/01/05 | 592,000 | 599,000 | 592,000 | 598,000 | 221 |
| 2006/01/04 | 589,000 | 592,000 | 589,000 | 592,000 | 31 |