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 |
|---|---|---|---|---|---|
| 2007/12/28 | 752,000 | 756,000 | 746,000 | 746,000 | 510 |
| 2007/12/27 | 785,000 | 790,000 | 770,000 | 770,000 | 306 |
| 2007/12/26 | 794,000 | 794,000 | 777,000 | 785,000 | 147 |
| 2007/12/25 | 771,000 | 784,000 | 771,000 | 784,000 | 132 |
| 2007/12/21 | 770,000 | 780,000 | 747,000 | 780,000 | 322 |
| 2007/12/20 | 733,000 | 800,000 | 733,000 | 770,000 | 589 |
| 2007/12/19 | 739,000 | 760,000 | 732,000 | 734,000 | 298 |
| 2007/12/18 | 721,000 | 737,000 | 711,000 | 729,000 | 262 |
| 2007/12/17 | 740,000 | 748,000 | 712,000 | 731,000 | 667 |
| 2007/12/14 | 790,000 | 800,000 | 770,000 | 770,000 | 479 |
| 2007/12/13 | 791,000 | 800,000 | 784,000 | 785,000 | 427 |
| 2007/12/12 | 783,000 | 820,000 | 770,000 | 798,000 | 859 |
| 2007/12/11 | 800,000 | 800,000 | 749,000 | 769,000 | 459 |
| 2007/12/10 | 785,000 | 785,000 | 771,000 | 778,000 | 409 |
| 2007/12/07 | 783,000 | 783,000 | 769,000 | 777,000 | 659 |
| 2007/12/06 | 758,000 | 782,000 | 753,000 | 773,000 | 887 |
| 2007/12/05 | 780,000 | 785,000 | 739,000 | 760,000 | 524 |
| 2007/12/04 | 774,000 | 785,000 | 755,000 | 755,000 | 548 |
| 2007/12/03 | 766,000 | 766,000 | 743,000 | 754,000 | 97 |
| 2007/11/30 | 752,000 | 754,000 | 730,000 | 746,000 | 343 |
| 2007/11/29 | 782,000 | 783,000 | 746,000 | 760,000 | 315 |
| 2007/11/28 | 741,000 | 772,000 | 740,000 | 742,000 | 290 |
| 2007/11/27 | 753,000 | 759,000 | 730,000 | 737,000 | 376 |
| 2007/11/26 | 740,000 | 769,000 | 740,000 | 753,000 | 373 |
| 2007/11/22 | 701,000 | 720,000 | 685,000 | 720,000 | 761 |
| 2007/11/21 | 729,000 | 740,000 | 701,000 | 709,000 | 491 |
| 2007/11/20 | 700,000 | 739,000 | 690,000 | 739,000 | 419 |
| 2007/11/19 | 730,000 | 745,000 | 721,000 | 740,000 | 265 |
| 2007/11/16 | 760,000 | 765,000 | 747,000 | 750,000 | 498 |
| 2007/11/15 | 730,000 | 777,000 | 730,000 | 777,000 | 351 |
| 2007/11/14 | 724,000 | 755,000 | 724,000 | 750,000 | 561 |
| 2007/11/13 | 689,000 | 689,000 | 684,000 | 684,000 | 624 |
| 2007/11/12 | 722,000 | 722,000 | 678,000 | 689,000 | 840 |
| 2007/11/09 | 735,000 | 752,000 | 712,000 | 712,000 | 560 |
| 2007/11/08 | 785,000 | 788,000 | 743,000 | 755,000 | 436 |
| 2007/11/07 | 775,000 | 795,000 | 775,000 | 795,000 | 218 |
| 2007/11/06 | 760,000 | 776,000 | 760,000 | 770,000 | 261 |
| 2007/11/05 | 790,000 | 795,000 | 741,000 | 745,000 | 375 |
| 2007/11/02 | 810,000 | 811,000 | 773,000 | 787,000 | 405 |
| 2007/11/01 | 805,000 | 835,000 | 796,000 | 830,000 | 464 |
| 2007/10/31 | 804,000 | 825,000 | 791,000 | 795,000 | 260 |
| 2007/10/30 | 804,000 | 807,000 | 794,000 | 800,000 | 267 |
| 2007/10/29 | 805,000 | 805,000 | 791,000 | 804,000 | 392 |
| 2007/10/26 | 794,000 | 803,000 | 794,000 | 800,000 | 400 |
| 2007/10/25 | 796,000 | 820,000 | 782,000 | 817,000 | 688 |
| 2007/10/24 | 825,000 | 825,000 | 790,000 | 806,000 | 889 |
| 2007/10/23 | 801,000 | 829,000 | 800,000 | 827,000 | 694 |
| 2007/10/22 | 829,000 | 829,000 | 779,000 | 791,000 | 406 |
| 2007/10/19 | 807,000 | 825,000 | 807,000 | 819,000 | 747 |
| 2007/10/18 | 788,000 | 844,000 | 788,000 | 837,000 | 355 |
| 2007/10/17 | 819,000 | 865,000 | 808,000 | 808,000 | 533 |
| 2007/10/16 | 825,000 | 835,000 | 815,000 | 829,000 | 491 |
| 2007/10/15 | 830,000 | 854,000 | 824,000 | 837,000 | 533 |
| 2007/10/12 | 801,000 | 828,000 | 801,000 | 810,000 | 442 |
| 2007/10/11 | 783,000 | 810,000 | 783,000 | 810,000 | 708 |
| 2007/10/10 | 800,000 | 840,000 | 795,000 | 803,000 | 665 |
| 2007/10/09 | 792,000 | 815,000 | 768,000 | 797,000 | 429 |
| 2007/10/05 | 780,000 | 799,000 | 772,000 | 790,000 | 1,177 |
| 2007/10/04 | 870,000 | 870,000 | 740,000 | 740,000 | 752 |
| 2007/10/03 | 839,000 | 848,000 | 831,000 | 840,000 | 230 |
| 2007/10/02 | 820,000 | 866,000 | 810,000 | 831,000 | 881 |
| 2007/10/01 | 790,000 | 820,000 | 790,000 | 790,000 | 339 |
| 2007/09/28 | 765,000 | 826,000 | 765,000 | 800,000 | 527 |
| 2007/09/27 | 733,000 | 775,000 | 733,000 | 775,000 | 589 |
| 2007/09/26 | 733,000 | 754,000 | 723,000 | 743,000 | 246 |
| 2007/09/25 | 760,000 | 763,000 | 718,000 | 723,000 | 331 |
| 2007/09/21 | 736,000 | 747,000 | 730,000 | 740,000 | 1,049 |
| 2007/09/20 | 764,000 | 780,000 | 726,000 | 736,000 | 526 |
| 2007/09/19 | 732,000 | 765,000 | 720,000 | 765,000 | 815 |
| 2007/09/18 | 684,000 | 727,000 | 684,000 | 702,000 | 476 |
| 2007/09/14 | 730,000 | 745,000 | 720,000 | 724,000 | 579 |
| 2007/09/13 | 767,000 | 767,000 | 720,000 | 730,000 | 474 |
| 2007/09/12 | 716,000 | 753,000 | 714,000 | 727,000 | 892 |
| 2007/09/11 | 690,000 | 700,000 | 659,000 | 696,000 | 711 |
| 2007/09/10 | 690,000 | 780,000 | 690,000 | 691,000 | 463 |
| 2007/09/07 | 723,000 | 732,000 | 703,000 | 720,000 | 802 |
| 2007/09/06 | 765,000 | 765,000 | 715,000 | 733,000 | 647 |
| 2007/09/05 | 789,000 | 789,000 | 738,000 | 766,000 | 464 |
| 2007/09/04 | 779,000 | 794,000 | 771,000 | 771,000 | 199 |
| 2007/09/03 | 774,000 | 787,000 | 769,000 | 780,000 | 226 |
| 2007/08/31 | 765,000 | 775,000 | 760,000 | 774,000 | 541 |
| 2007/08/30 | 761,000 | 775,000 | 755,000 | 775,000 | 609 |
| 2007/08/29 | 763,000 | 763,000 | 736,000 | 761,000 | 523 |
| 2007/08/28 | 758,000 | 772,000 | 750,000 | 772,000 | 471 |
| 2007/08/27 | 755,000 | 780,000 | 755,000 | 774,000 | 622 |
| 2007/08/24 | 755,000 | 773,000 | 747,000 | 749,000 | 410 |
| 2007/08/23 | 743,000 | 770,000 | 743,000 | 756,000 | 1,278 |
| 2007/08/22 | 727,000 | 743,000 | 725,000 | 735,000 | 982 |
| 2007/08/21 | 711,000 | 750,000 | 706,000 | 726,000 | 1,563 |
| 2007/08/20 | 788,000 | 788,000 | 665,000 | 704,000 | 1,331 |
| 2007/08/17 | 752,000 | 765,000 | 702,000 | 718,000 | 1,268 |
| 2007/08/16 | 763,000 | 793,000 | 763,000 | 775,000 | 776 |
| 2007/08/15 | 821,000 | 845,000 | 795,000 | 803,000 | 526 |
| 2007/08/14 | 836,000 | 846,000 | 830,000 | 830,000 | 148 |
| 2007/08/13 | 841,000 | 861,000 | 833,000 | 834,000 | 542 |
| 2007/08/10 | 875,000 | 883,000 | 855,000 | 861,000 | 583 |
| 2007/08/09 | 889,000 | 906,000 | 887,000 | 897,000 | 909 |
| 2007/08/08 | 860,000 | 875,000 | 860,000 | 871,000 | 563 |
| 2007/08/07 | 867,000 | 867,000 | 843,000 | 856,000 | 411 |
| 2007/08/06 | 880,000 | 880,000 | 829,000 | 837,000 | 274 |
| 2007/08/03 | 842,000 | 860,000 | 842,000 | 852,000 | 257 |
| 2007/08/02 | 880,000 | 880,000 | 830,000 | 832,000 | 522 |
| 2007/08/01 | 879,000 | 880,000 | 840,000 | 844,000 | 345 |
| 2007/07/31 | 821,000 | 881,000 | 821,000 | 859,000 | 1,478 |
| 2007/07/30 | 770,000 | 830,000 | 760,000 | 821,000 | 1,042 |
| 2007/07/27 | 770,000 | 794,000 | 730,000 | 772,000 | 1,390 |
| 2007/07/26 | 805,000 | 826,000 | 792,000 | 809,000 | 991 |
| 2007/07/25 | 809,000 | 850,000 | 808,000 | 833,000 | 856 |
| 2007/07/24 | 806,000 | 833,000 | 776,000 | 829,000 | 877 |
| 2007/07/23 | 857,000 | 857,000 | 801,000 | 836,000 | 1,054 |
| 2007/07/20 | 845,000 | 872,000 | 845,000 | 856,000 | 717 |
| 2007/07/19 | 855,000 | 858,000 | 845,000 | 845,000 | 774 |
| 2007/07/18 | 877,000 | 887,000 | 850,000 | 865,000 | 627 |
| 2007/07/17 | 889,000 | 889,000 | 869,000 | 887,000 | 709 |
| 2007/07/13 | 902,000 | 902,000 | 861,000 | 881,000 | 592 |
| 2007/07/12 | 890,000 | 910,000 | 890,000 | 892,000 | 570 |
| 2007/07/11 | 904,000 | 910,000 | 889,000 | 899,000 | 662 |
| 2007/07/10 | 907,000 | 908,000 | 899,000 | 905,000 | 397 |
| 2007/07/09 | 923,000 | 923,000 | 890,000 | 907,000 | 627 |
| 2007/07/06 | 928,000 | 929,000 | 913,000 | 923,000 | 599 |
| 2007/07/05 | 937,000 | 937,000 | 922,000 | 928,000 | 211 |
| 2007/07/04 | 940,000 | 948,000 | 936,000 | 937,000 | 901 |
| 2007/07/03 | 917,000 | 940,000 | 914,000 | 940,000 | 796 |
| 2007/07/02 | 918,000 | 929,000 | 913,000 | 919,000 | 863 |
| 2007/06/29 | 940,000 | 940,000 | 912,000 | 923,000 | 682 |
| 2007/06/28 | 914,000 | 920,000 | 905,000 | 920,000 | 895 |
| 2007/06/27 | 918,000 | 922,000 | 900,000 | 904,000 | 790 |
| 2007/06/26 | 937,000 | 941,000 | 935,000 | 938,000 | 679 |
| 2007/06/25 | 938,000 | 943,000 | 916,000 | 943,000 | 501 |
| 2007/06/22 | 949,000 | 958,000 | 915,000 | 938,000 | 1,343 |
| 2007/06/21 | 959,000 | 970,000 | 955,000 | 969,000 | 305 |
| 2007/06/20 | 971,000 | 974,000 | 962,000 | 969,000 | 1,326 |
| 2007/06/19 | 971,000 | 981,000 | 968,000 | 972,000 | 1,229 |
| 2007/06/18 | 975,000 | 979,000 | 969,000 | 975,000 | 938 |
| 2007/06/15 | 969,000 | 975,000 | 957,000 | 975,000 | 907 |
| 2007/06/14 | 960,000 | 977,000 | 956,000 | 971,000 | 1,209 |
| 2007/06/13 | 960,000 | 960,000 | 939,000 | 950,000 | 1,263 |
| 2007/06/12 | 960,000 | 970,000 | 943,000 | 960,000 | 1,391 |
| 2007/06/11 | 939,000 | 955,000 | 935,000 | 949,000 | 907 |
| 2007/06/08 | 908,000 | 954,000 | 905,000 | 953,000 | 1,971 |
| 2007/06/07 | 965,000 | 970,000 | 920,000 | 953,000 | 1,667 |
| 2007/06/06 | 972,000 | 972,000 | 956,000 | 965,000 | 950 |
| 2007/06/05 | 970,000 | 980,000 | 969,000 | 973,000 | 732 |
| 2007/06/04 | 971,000 | 975,000 | 955,000 | 971,000 | 1,125 |
| 2007/06/01 | 975,000 | 981,000 | 970,000 | 972,000 | 1,138 |
| 2007/05/31 | 971,000 | 988,000 | 968,000 | 985,000 | 2,908 |
| 2007/05/30 | 971,000 | 979,000 | 966,000 | 970,000 | 936 |
| 2007/05/29 | 978,000 | 979,000 | 970,000 | 979,000 | 649 |
| 2007/05/28 | 943,000 | 985,000 | 936,000 | 979,000 | 1,116 |
| 2007/05/25 | 949,000 | 949,000 | 929,000 | 945,000 | 1,266 |
| 2007/05/24 | 949,000 | 952,000 | 936,000 | 943,000 | 1,208 |
| 2007/05/23 | 920,000 | 955,000 | 917,000 | 949,000 | 5,522 |
| 2007/05/22 | 920,000 | 935,000 | 919,000 | 924,000 | 1,963 |
| 2007/05/21 | 923,000 | 923,000 | 913,000 | 919,000 | 913 |
| 2007/05/18 | 915,000 | 923,000 | 911,000 | 923,000 | 1,369 |
| 2007/05/17 | 930,000 | 931,000 | 923,000 | 925,000 | 2,555 |
| 2007/05/16 | 918,000 | 937,000 | 916,000 | 937,000 | 3,046 |
| 2007/05/15 | 896,000 | 901,000 | 890,000 | 900,000 | 2,983 |
| 2007/05/14 | 895,000 | 896,000 | 884,000 | 891,000 | 4,277 |
| 2007/05/11 | 929,000 | 929,000 | 875,000 | 887,000 | 1,266 |
| 2007/05/10 | 929,000 | 931,000 | 927,000 | 930,000 | 1,238 |
| 2007/05/09 | 935,000 | 936,000 | 929,000 | 929,000 | 256 |
| 2007/05/08 | 935,000 | 945,000 | 919,000 | 935,000 | 627 |
| 2007/05/07 | 935,000 | 940,000 | 931,000 | 934,000 | 739 |
| 2007/05/02 | 911,000 | 925,000 | 911,000 | 918,000 | 270 |
| 2007/05/01 | 888,000 | 916,000 | 888,000 | 915,000 | 345 |
| 2007/04/27 | 875,000 | 899,000 | 875,000 | 898,000 | 868 |
| 2007/04/26 | 861,000 | 877,000 | 860,000 | 870,000 | 1,710 |
| 2007/04/25 | 855,000 | 864,000 | 855,000 | 860,000 | 1,309 |
| 2007/04/24 | 886,000 | 886,000 | 853,000 | 860,000 | 1,315 |
| 2007/04/23 | 898,000 | 900,000 | 893,000 | 898,000 | 408 |
| 2007/04/20 | 887,000 | 900,000 | 885,000 | 891,000 | 787 |
| 2007/04/19 | 902,000 | 902,000 | 892,000 | 897,000 | 722 |
| 2007/04/18 | 885,000 | 904,000 | 882,000 | 903,000 | 1,296 |
| 2007/04/17 | 865,000 | 883,000 | 864,000 | 880,000 | 1,118 |
| 2007/04/16 | 846,000 | 865,000 | 837,000 | 865,000 | 1,310 |
| 2007/04/13 | 846,000 | 857,000 | 827,000 | 844,000 | 1,087 |
| 2007/04/12 | 848,000 | 854,000 | 837,000 | 846,000 | 580 |
| 2007/04/11 | 852,000 | 854,000 | 836,000 | 848,000 | 716 |
| 2007/04/10 | 851,000 | 868,000 | 847,000 | 853,000 | 884 |
| 2007/04/09 | 838,000 | 850,000 | 830,000 | 848,000 | 329 |
| 2007/04/06 | 840,000 | 840,000 | 824,000 | 835,000 | 552 |
| 2007/04/05 | 847,000 | 847,000 | 821,000 | 840,000 | 780 |
| 2007/04/04 | 872,000 | 878,000 | 856,000 | 860,000 | 720 |
| 2007/04/03 | 904,000 | 904,000 | 864,000 | 869,000 | 963 |
| 2007/04/02 | 915,000 | 918,000 | 899,000 | 903,000 | 583 |
| 2007/03/30 | 882,000 | 915,000 | 873,000 | 915,000 | 839 |
| 2007/03/29 | 855,000 | 878,000 | 845,000 | 864,000 | 201 |
| 2007/03/28 | 860,000 | 862,000 | 843,000 | 848,000 | 471 |
| 2007/03/27 | 835,000 | 863,000 | 833,000 | 852,000 | 595 |
| 2007/03/26 | 832,000 | 834,000 | 820,000 | 828,000 | 322 |
| 2007/03/23 | 840,000 | 841,000 | 820,000 | 825,000 | 391 |
| 2007/03/22 | 830,000 | 840,000 | 828,000 | 834,000 | 494 |
| 2007/03/20 | 841,000 | 841,000 | 825,000 | 830,000 | 554 |
| 2007/03/19 | 840,000 | 842,000 | 823,000 | 833,000 | 437 |
| 2007/03/16 | 840,000 | 845,000 | 831,000 | 833,000 | 407 |
| 2007/03/15 | 835,000 | 840,000 | 828,000 | 839,000 | 356 |
| 2007/03/14 | 820,000 | 836,000 | 820,000 | 830,000 | 356 |
| 2007/03/13 | 844,000 | 848,000 | 830,000 | 840,000 | 543 |
| 2007/03/12 | 827,000 | 844,000 | 819,000 | 843,000 | 662 |
| 2007/03/09 | 789,000 | 815,000 | 779,000 | 800,000 | 873 |
| 2007/03/08 | 790,000 | 805,000 | 771,000 | 779,000 | 469 |
| 2007/03/07 | 817,000 | 827,000 | 787,000 | 800,000 | 625 |
| 2007/03/06 | 758,000 | 814,000 | 758,000 | 814,000 | 929 |
| 2007/03/05 | 772,000 | 776,000 | 756,000 | 757,000 | 339 |
| 2007/03/02 | 832,000 | 832,000 | 783,000 | 802,000 | 658 |
| 2007/03/01 | 859,000 | 861,000 | 796,000 | 832,000 | 597 |
| 2007/02/28 | 795,000 | 880,000 | 792,000 | 846,000 | 1,424 |
| 2007/02/27 | 885,000 | 888,000 | 880,000 | 885,000 | 796 |
| 2007/02/26 | 845,000 | 885,000 | 843,000 | 882,000 | 488 |
| 2007/02/23 | 835,000 | 860,000 | 835,000 | 850,000 | 564 |
| 2007/02/22 | 840,000 | 845,000 | 830,000 | 832,000 | 1,135 |
| 2007/02/21 | 820,000 | 840,000 | 816,000 | 839,000 | 555 |
| 2007/02/20 | 811,000 | 827,000 | 811,000 | 813,000 | 571 |
| 2007/02/19 | 822,000 | 830,000 | 812,000 | 815,000 | 319 |
| 2007/02/16 | 840,000 | 842,000 | 819,000 | 840,000 | 583 |
| 2007/02/15 | 786,000 | 849,000 | 786,000 | 839,000 | 2,073 |
| 2007/02/14 | 832,000 | 900,000 | 826,000 | 886,000 | 1,017 |
| 2007/02/13 | 862,000 | 867,000 | 832,000 | 835,000 | 1,058 |
| 2007/02/09 | 830,000 | 869,000 | 826,000 | 842,000 | 1,387 |
| 2007/02/08 | 830,000 | 900,000 | 812,000 | 820,000 | 829 |
| 2007/02/07 | 800,000 | 835,000 | 792,000 | 830,000 | 792 |
| 2007/02/06 | 815,000 | 815,000 | 786,000 | 798,000 | 482 |
| 2007/02/05 | 815,000 | 815,000 | 801,000 | 809,000 | 305 |
| 2007/02/02 | 845,000 | 845,000 | 814,000 | 820,000 | 574 |
| 2007/02/01 | 806,000 | 834,000 | 803,000 | 827,000 | 696 |
| 2007/01/31 | 800,000 | 803,000 | 793,000 | 803,000 | 619 |
| 2007/01/30 | 802,000 | 804,000 | 790,000 | 803,000 | 1,364 |
| 2007/01/29 | 770,000 | 808,000 | 770,000 | 803,000 | 803 |
| 2007/01/26 | 780,000 | 790,000 | 761,000 | 770,000 | 611 |
| 2007/01/25 | 774,000 | 788,000 | 753,000 | 779,000 | 1,986 |
| 2007/01/24 | 760,000 | 798,000 | 760,000 | 794,000 | 527 |
| 2007/01/23 | 755,000 | 800,000 | 746,000 | 753,000 | 865 |
| 2007/01/22 | 750,000 | 765,000 | 740,000 | 747,000 | 926 |
| 2007/01/19 | 709,000 | 752,000 | 709,000 | 750,000 | 561 |
| 2007/01/18 | 709,000 | 710,000 | 699,000 | 703,000 | 312 |
| 2007/01/17 | 703,000 | 712,000 | 703,000 | 709,000 | 1,060 |
| 2007/01/16 | 694,000 | 704,000 | 689,000 | 704,000 | 522 |
| 2007/01/15 | 701,000 | 701,000 | 692,000 | 698,000 | 156 |
| 2007/01/12 | 700,000 | 702,000 | 685,000 | 699,000 | 368 |
| 2007/01/11 | 699,000 | 700,000 | 691,000 | 700,000 | 185 |
| 2007/01/10 | 703,000 | 703,000 | 695,000 | 698,000 | 197 |
| 2007/01/09 | 713,000 | 713,000 | 696,000 | 703,000 | 215 |
| 2007/01/05 | 694,000 | 711,000 | 690,000 | 711,000 | 606 |
| 2007/01/04 | 698,000 | 724,000 | 697,000 | 710,000 | 494 |