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 |
|---|---|---|---|---|---|
| 2008/12/30 | 250,000 | 253,000 | 245,100 | 247,700 | 450 |
| 2008/12/29 | 248,000 | 257,300 | 247,000 | 248,000 | 323 |
| 2008/12/26 | 248,000 | 253,800 | 241,000 | 253,000 | 485 |
| 2008/12/25 | 253,600 | 253,700 | 240,000 | 240,900 | 287 |
| 2008/12/24 | 255,100 | 257,600 | 245,000 | 245,600 | 1,091 |
| 2008/12/22 | 257,200 | 261,000 | 246,200 | 255,100 | 986 |
| 2008/12/19 | 242,800 | 259,400 | 242,800 | 257,300 | 860 |
| 2008/12/18 | 240,000 | 258,000 | 230,000 | 246,800 | 2,395 |
| 2008/12/17 | 274,000 | 284,000 | 238,000 | 250,200 | 4,965 |
| 2008/12/16 | 290,000 | 291,900 | 273,000 | 278,000 | 3,874 |
| 2008/12/15 | 247,200 | 273,700 | 246,800 | 273,700 | 4,021 |
| 2008/12/12 | 249,300 | 257,300 | 232,500 | 243,200 | 7,819 |
| 2008/12/11 | 217,000 | 217,300 | 211,000 | 217,300 | 5,744 |
| 2008/12/10 | 187,300 | 187,300 | 187,300 | 187,300 | 312 |
| 2008/12/09 | 141,300 | 157,300 | 141,100 | 157,300 | 1,073 |
| 2008/12/08 | 139,500 | 142,200 | 136,500 | 137,300 | 524 |
| 2008/12/05 | 139,000 | 140,100 | 136,100 | 136,300 | 802 |
| 2008/12/04 | 158,500 | 158,500 | 138,400 | 138,400 | 2,685 |
| 2008/12/03 | 155,200 | 161,900 | 154,000 | 156,500 | 973 |
| 2008/12/02 | 160,500 | 160,500 | 150,400 | 153,000 | 1,619 |
| 2008/12/01 | 173,800 | 177,000 | 164,000 | 169,500 | 1,296 |
| 2008/11/28 | 160,900 | 182,800 | 158,800 | 182,800 | 2,082 |
| 2008/11/27 | 136,200 | 153,000 | 136,000 | 152,800 | 1,247 |
| 2008/11/26 | 139,500 | 139,500 | 133,100 | 134,200 | 631 |
| 2008/11/25 | 138,000 | 141,000 | 135,200 | 135,500 | 1,091 |
| 2008/11/21 | 137,000 | 148,000 | 127,800 | 128,200 | 2,176 |
| 2008/11/20 | 136,000 | 136,200 | 126,000 | 135,000 | 2,628 |
| 2008/11/19 | 152,500 | 155,000 | 145,100 | 146,000 | 1,979 |
| 2008/11/18 | 157,000 | 157,000 | 151,500 | 151,500 | 1,856 |
| 2008/11/17 | 161,900 | 163,000 | 153,000 | 159,400 | 1,814 |
| 2008/11/14 | 173,300 | 173,300 | 162,400 | 164,000 | 1,813 |
| 2008/11/13 | 170,300 | 175,000 | 167,300 | 167,300 | 2,511 |
| 2008/11/12 | 175,500 | 197,300 | 175,500 | 197,300 | 2,519 |
| 2008/11/11 | 147,000 | 168,700 | 147,000 | 168,000 | 1,786 |
| 2008/11/10 | 154,000 | 158,000 | 148,000 | 149,000 | 696 |
| 2008/11/07 | 140,500 | 155,000 | 137,000 | 148,400 | 1,428 |
| 2008/11/06 | 141,000 | 149,000 | 141,000 | 145,600 | 2,436 |
| 2008/11/05 | 145,300 | 155,000 | 140,100 | 143,500 | 3,790 |
| 2008/11/04 | 153,000 | 153,000 | 137,000 | 142,000 | 3,327 |
| 2008/10/31 | 134,000 | 148,000 | 128,100 | 140,000 | 3,294 |
| 2008/10/30 | 117,200 | 131,000 | 116,300 | 128,000 | 1,411 |
| 2008/10/29 | 122,000 | 125,000 | 114,000 | 116,800 | 4,210 |
| 2008/10/28 | 115,000 | 119,900 | 111,000 | 114,000 | 3,317 |
| 2008/10/27 | 163,300 | 163,300 | 142,500 | 143,600 | 2,674 |
| 2008/10/24 | 184,000 | 186,000 | 169,000 | 172,300 | 2,261 |
| 2008/10/23 | 155,000 | 182,600 | 145,000 | 181,000 | 3,164 |
| 2008/10/22 | 155,000 | 155,000 | 150,200 | 155,000 | 4,749 |
| 2008/10/21 | 123,900 | 135,000 | 123,900 | 135,000 | 3,689 |
| 2008/10/20 | 105,000 | 120,700 | 100,300 | 115,000 | 19,728 |
| 2008/10/17 | 119,000 | 126,900 | 119,000 | 119,000 | 5,462 |
| 2008/10/16 | 139,000 | 139,000 | 139,000 | 139,000 | 89 |
| 2008/10/15 | 169,000 | 169,000 | 169,000 | 169,000 | 448 |
| 2008/10/14 | 199,000 | 199,000 | 199,000 | 199,000 | 509 |
| 2008/10/10 | 239,000 | 239,000 | 239,000 | 239,000 | 367 |
| 2008/10/09 | 280,000 | 302,000 | 270,000 | 279,000 | 1,350 |
| 2008/10/08 | 309,000 | 309,000 | 276,000 | 286,000 | 935 |
| 2008/10/07 | 287,000 | 310,000 | 263,000 | 309,000 | 1,152 |
| 2008/10/06 | 317,000 | 317,000 | 285,800 | 295,000 | 1,071 |
| 2008/10/03 | 319,000 | 319,000 | 301,000 | 302,000 | 1,735 |
| 2008/10/02 | 386,000 | 391,000 | 351,000 | 351,000 | 714 |
| 2008/10/01 | 405,000 | 405,000 | 394,000 | 401,000 | 600 |
| 2008/09/30 | 386,000 | 389,000 | 367,000 | 385,000 | 1,199 |
| 2008/09/29 | 415,000 | 422,000 | 396,000 | 401,000 | 814 |
| 2008/09/26 | 410,000 | 425,000 | 408,000 | 417,000 | 792 |
| 2008/09/25 | 395,000 | 405,000 | 392,000 | 405,000 | 998 |
| 2008/09/24 | 395,000 | 403,000 | 395,000 | 398,000 | 1,928 |
| 2008/09/22 | 423,000 | 425,000 | 401,000 | 401,000 | 1,883 |
| 2008/09/19 | 418,000 | 435,000 | 411,000 | 415,000 | 1,283 |
| 2008/09/18 | 422,000 | 425,000 | 401,000 | 406,000 | 1,088 |
| 2008/09/17 | 461,000 | 467,000 | 442,000 | 443,000 | 1,157 |
| 2008/09/16 | 441,000 | 445,000 | 441,000 | 441,000 | 1,147 |
| 2008/09/12 | 490,000 | 492,000 | 477,000 | 491,000 | 1,434 |
| 2008/09/11 | 484,000 | 504,000 | 480,000 | 504,000 | 769 |
| 2008/09/10 | 447,000 | 462,000 | 439,000 | 454,000 | 552 |
| 2008/09/09 | 462,000 | 480,000 | 456,000 | 456,000 | 868 |
| 2008/09/08 | 425,000 | 452,000 | 424,000 | 445,000 | 661 |
| 2008/09/05 | 414,000 | 435,000 | 408,000 | 420,000 | 1,347 |
| 2008/09/04 | 457,000 | 463,000 | 428,000 | 429,000 | 541 |
| 2008/09/03 | 473,000 | 479,000 | 469,000 | 478,000 | 298 |
| 2008/09/02 | 492,000 | 492,000 | 467,000 | 468,000 | 497 |
| 2008/09/01 | 482,000 | 498,000 | 480,000 | 492,000 | 446 |
| 2008/08/29 | 462,000 | 492,000 | 455,000 | 492,000 | 1,008 |
| 2008/08/28 | 476,000 | 479,000 | 445,000 | 452,000 | 676 |
| 2008/08/27 | 488,000 | 489,000 | 480,000 | 482,000 | 354 |
| 2008/08/26 | 510,000 | 519,000 | 483,000 | 485,000 | 725 |
| 2008/08/25 | 545,000 | 545,000 | 507,000 | 513,000 | 381 |
| 2008/08/22 | 500,000 | 533,000 | 493,000 | 516,000 | 431 |
| 2008/08/21 | 512,000 | 520,000 | 501,000 | 510,000 | 655 |
| 2008/08/20 | 527,000 | 544,000 | 519,000 | 524,000 | 193 |
| 2008/08/19 | 564,000 | 564,000 | 520,000 | 528,000 | 373 |
| 2008/08/18 | 569,000 | 569,000 | 546,000 | 554,000 | 228 |
| 2008/08/15 | 549,000 | 549,000 | 530,000 | 539,000 | 205 |
| 2008/08/14 | 533,000 | 550,000 | 507,000 | 550,000 | 315 |
| 2008/08/13 | 556,000 | 575,000 | 539,000 | 543,000 | 585 |
| 2008/08/12 | 529,000 | 535,000 | 521,000 | 534,000 | 198 |
| 2008/08/11 | 526,000 | 532,000 | 517,000 | 521,000 | 167 |
| 2008/08/08 | 515,000 | 534,000 | 512,000 | 516,000 | 180 |
| 2008/08/07 | 519,000 | 529,000 | 518,000 | 529,000 | 201 |
| 2008/08/06 | 500,000 | 525,000 | 498,000 | 517,000 | 409 |
| 2008/08/05 | 498,000 | 501,000 | 478,000 | 493,000 | 997 |
| 2008/08/04 | 536,000 | 536,000 | 514,000 | 518,000 | 243 |
| 2008/08/01 | 525,000 | 536,000 | 518,000 | 536,000 | 654 |
| 2008/07/31 | 529,000 | 537,000 | 507,000 | 537,000 | 1,419 |
| 2008/07/30 | 528,000 | 548,000 | 528,000 | 528,000 | 448 |
| 2008/07/29 | 541,000 | 548,000 | 531,000 | 538,000 | 391 |
| 2008/07/28 | 548,000 | 563,000 | 548,000 | 556,000 | 86 |
| 2008/07/25 | 554,000 | 562,000 | 542,000 | 562,000 | 294 |
| 2008/07/24 | 590,000 | 590,000 | 555,000 | 561,000 | 481 |
| 2008/07/23 | 549,000 | 587,000 | 534,000 | 572,000 | 526 |
| 2008/07/22 | 579,000 | 579,000 | 520,000 | 529,000 | 410 |
| 2008/07/18 | 555,000 | 565,000 | 551,000 | 559,000 | 267 |
| 2008/07/17 | 574,000 | 577,000 | 554,000 | 554,000 | 655 |
| 2008/07/16 | 590,000 | 591,000 | 566,000 | 590,000 | 404 |
| 2008/07/15 | 594,000 | 594,000 | 573,000 | 591,000 | 391 |
| 2008/07/14 | 596,000 | 602,000 | 595,000 | 595,000 | 213 |
| 2008/07/11 | 604,000 | 610,000 | 595,000 | 596,000 | 244 |
| 2008/07/10 | 602,000 | 612,000 | 600,000 | 607,000 | 433 |
| 2008/07/09 | 613,000 | 618,000 | 609,000 | 612,000 | 241 |
| 2008/07/08 | 626,000 | 626,000 | 610,000 | 620,000 | 189 |
| 2008/07/07 | 620,000 | 633,000 | 616,000 | 633,000 | 176 |
| 2008/07/04 | 607,000 | 624,000 | 605,000 | 624,000 | 223 |
| 2008/07/03 | 605,000 | 627,000 | 603,000 | 608,000 | 504 |
| 2008/07/02 | 596,000 | 606,000 | 596,000 | 604,000 | 476 |
| 2008/07/01 | 622,000 | 623,000 | 605,000 | 612,000 | 421 |
| 2008/06/30 | 610,000 | 630,000 | 597,000 | 630,000 | 1,208 |
| 2008/06/27 | 606,000 | 620,000 | 605,000 | 620,000 | 327 |
| 2008/06/26 | 638,000 | 638,000 | 611,000 | 613,000 | 451 |
| 2008/06/25 | 628,000 | 630,000 | 605,000 | 618,000 | 454 |
| 2008/06/24 | 639,000 | 643,000 | 611,000 | 628,000 | 302 |
| 2008/06/23 | 603,000 | 618,000 | 600,000 | 609,000 | 560 |
| 2008/06/20 | 631,000 | 634,000 | 609,000 | 609,000 | 212 |
| 2008/06/19 | 646,000 | 648,000 | 620,000 | 634,000 | 394 |
| 2008/06/18 | 644,000 | 666,000 | 644,000 | 658,000 | 262 |
| 2008/06/17 | 659,000 | 659,000 | 633,000 | 640,000 | 385 |
| 2008/06/16 | 629,000 | 642,000 | 619,000 | 640,000 | 235 |
| 2008/06/13 | 631,000 | 631,000 | 610,000 | 611,000 | 424 |
| 2008/06/12 | 600,000 | 620,000 | 593,000 | 611,000 | 532 |
| 2008/06/11 | 600,000 | 622,000 | 591,000 | 607,000 | 337 |
| 2008/06/10 | 632,000 | 632,000 | 597,000 | 602,000 | 245 |
| 2008/06/09 | 627,000 | 627,000 | 618,000 | 622,000 | 814 |
| 2008/06/06 | 611,000 | 622,000 | 603,000 | 607,000 | 369 |
| 2008/06/05 | 623,000 | 625,000 | 602,000 | 603,000 | 200 |
| 2008/06/04 | 635,000 | 635,000 | 612,000 | 613,000 | 212 |
| 2008/06/03 | 628,000 | 640,000 | 621,000 | 625,000 | 397 |
| 2008/06/02 | 662,000 | 671,000 | 643,000 | 649,000 | 285 |
| 2008/05/30 | 665,000 | 665,000 | 641,000 | 655,000 | 892 |
| 2008/05/29 | 667,000 | 675,000 | 656,000 | 675,000 | 493 |
| 2008/05/28 | 640,000 | 667,000 | 630,000 | 647,000 | 615 |
| 2008/05/27 | 626,000 | 640,000 | 620,000 | 624,000 | 273 |
| 2008/05/26 | 629,000 | 633,000 | 610,000 | 616,000 | 186 |
| 2008/05/23 | 625,000 | 637,000 | 613,000 | 633,000 | 475 |
| 2008/05/22 | 597,000 | 635,000 | 597,000 | 627,000 | 1,060 |
| 2008/05/21 | 601,000 | 601,000 | 587,000 | 587,000 | 338 |
| 2008/05/20 | 602,000 | 608,000 | 591,000 | 591,000 | 347 |
| 2008/05/19 | 623,000 | 625,000 | 602,000 | 602,000 | 748 |
| 2008/05/16 | 620,000 | 629,000 | 616,000 | 616,000 | 476 |
| 2008/05/15 | 623,000 | 635,000 | 622,000 | 625,000 | 421 |
| 2008/05/14 | 630,000 | 630,000 | 615,000 | 623,000 | 313 |
| 2008/05/13 | 633,000 | 640,000 | 626,000 | 630,000 | 424 |
| 2008/05/12 | 648,000 | 649,000 | 640,000 | 643,000 | 637 |
| 2008/05/09 | 681,000 | 681,000 | 650,000 | 678,000 | 568 |
| 2008/05/08 | 650,000 | 690,000 | 648,000 | 681,000 | 421 |
| 2008/05/07 | 638,000 | 661,000 | 638,000 | 661,000 | 573 |
| 2008/05/02 | 607,000 | 622,000 | 600,000 | 618,000 | 304 |
| 2008/05/01 | 619,000 | 619,000 | 595,000 | 597,000 | 510 |
| 2008/04/30 | 660,000 | 660,000 | 612,000 | 615,000 | 812 |
| 2008/04/28 | 636,000 | 666,000 | 636,000 | 650,000 | 443 |
| 2008/04/25 | 642,000 | 645,000 | 624,000 | 635,000 | 252 |
| 2008/04/24 | 640,000 | 655,000 | 640,000 | 641,000 | 512 |
| 2008/04/23 | 660,000 | 674,000 | 651,000 | 665,000 | 435 |
| 2008/04/22 | 665,000 | 673,000 | 651,000 | 667,000 | 304 |
| 2008/04/21 | 672,000 | 679,000 | 647,000 | 662,000 | 393 |
| 2008/04/18 | 637,000 | 663,000 | 634,000 | 645,000 | 601 |
| 2008/04/17 | 647,000 | 647,000 | 628,000 | 647,000 | 333 |
| 2008/04/16 | 618,000 | 633,000 | 617,000 | 626,000 | 423 |
| 2008/04/15 | 610,000 | 635,000 | 605,000 | 628,000 | 488 |
| 2008/04/14 | 658,000 | 658,000 | 604,000 | 604,000 | 528 |
| 2008/04/11 | 610,000 | 650,000 | 601,000 | 648,000 | 465 |
| 2008/04/10 | 605,000 | 619,000 | 583,000 | 600,000 | 318 |
| 2008/04/09 | 660,000 | 661,000 | 610,000 | 635,000 | 321 |
| 2008/04/08 | 691,000 | 691,000 | 637,000 | 663,000 | 610 |
| 2008/04/07 | 661,000 | 691,000 | 660,000 | 671,000 | 544 |
| 2008/04/04 | 643,000 | 664,000 | 633,000 | 651,000 | 269 |
| 2008/04/03 | 660,000 | 673,000 | 621,000 | 649,000 | 767 |
| 2008/04/02 | 648,000 | 680,000 | 643,000 | 668,000 | 880 |
| 2008/04/01 | 643,000 | 643,000 | 610,000 | 620,000 | 581 |
| 2008/03/31 | 542,000 | 615,000 | 542,000 | 603,000 | 908 |
| 2008/03/28 | 585,000 | 585,000 | 551,000 | 562,000 | 524 |
| 2008/03/27 | 555,000 | 582,000 | 555,000 | 582,000 | 323 |
| 2008/03/26 | 574,000 | 583,000 | 570,000 | 573,000 | 242 |
| 2008/03/25 | 563,000 | 578,000 | 559,000 | 569,000 | 255 |
| 2008/03/24 | 550,000 | 562,000 | 543,000 | 548,000 | 340 |
| 2008/03/21 | 540,000 | 572,000 | 534,000 | 563,000 | 569 |
| 2008/03/19 | 534,000 | 559,000 | 524,000 | 541,000 | 868 |
| 2008/03/18 | 504,000 | 544,000 | 484,000 | 544,000 | 937 |
| 2008/03/17 | 490,000 | 505,000 | 460,000 | 494,000 | 1,249 |
| 2008/03/14 | 530,000 | 540,000 | 490,000 | 505,000 | 1,159 |
| 2008/03/13 | 564,000 | 569,000 | 510,000 | 518,000 | 1,014 |
| 2008/03/12 | 589,000 | 593,000 | 556,000 | 565,000 | 504 |
| 2008/03/11 | 569,000 | 581,000 | 568,000 | 581,000 | 359 |
| 2008/03/10 | 563,000 | 594,000 | 560,000 | 579,000 | 1,121 |
| 2008/03/07 | 597,000 | 597,000 | 552,000 | 563,000 | 1,637 |
| 2008/03/06 | 618,000 | 630,000 | 611,000 | 624,000 | 343 |
| 2008/03/05 | 595,000 | 625,000 | 595,000 | 612,000 | 373 |
| 2008/03/04 | 632,000 | 632,000 | 610,000 | 615,000 | 436 |
| 2008/03/03 | 638,000 | 650,000 | 611,000 | 632,000 | 337 |
| 2008/02/29 | 670,000 | 670,000 | 636,000 | 638,000 | 280 |
| 2008/02/28 | 689,000 | 689,000 | 653,000 | 657,000 | 181 |
| 2008/02/27 | 660,000 | 699,000 | 643,000 | 674,000 | 404 |
| 2008/02/26 | 648,000 | 658,000 | 631,000 | 649,000 | 450 |
| 2008/02/25 | 627,000 | 646,000 | 627,000 | 646,000 | 402 |
| 2008/02/22 | 617,000 | 634,000 | 616,000 | 624,000 | 407 |
| 2008/02/21 | 640,000 | 640,000 | 612,000 | 628,000 | 722 |
| 2008/02/20 | 642,000 | 642,000 | 622,000 | 625,000 | 799 |
| 2008/02/19 | 627,000 | 632,000 | 621,000 | 622,000 | 887 |
| 2008/02/18 | 642,000 | 645,000 | 623,000 | 628,000 | 446 |
| 2008/02/15 | 621,000 | 640,000 | 599,000 | 632,000 | 537 |
| 2008/02/14 | 603,000 | 610,000 | 591,000 | 601,000 | 576 |
| 2008/02/13 | 609,000 | 613,000 | 586,000 | 593,000 | 613 |
| 2008/02/12 | 610,000 | 625,000 | 580,000 | 620,000 | 793 |
| 2008/02/08 | 645,000 | 653,000 | 606,000 | 619,000 | 940 |
| 2008/02/07 | 662,000 | 662,000 | 645,000 | 648,000 | 974 |
| 2008/02/06 | 689,000 | 691,000 | 665,000 | 689,000 | 367 |
| 2008/02/05 | 681,000 | 688,000 | 661,000 | 688,000 | 556 |
| 2008/02/04 | 682,000 | 692,000 | 668,000 | 681,000 | 509 |
| 2008/02/01 | 715,000 | 715,000 | 690,000 | 692,000 | 542 |
| 2008/01/31 | 685,000 | 695,000 | 675,000 | 685,000 | 305 |
| 2008/01/30 | 663,000 | 675,000 | 662,000 | 675,000 | 507 |
| 2008/01/29 | 660,000 | 689,000 | 660,000 | 661,000 | 361 |
| 2008/01/28 | 700,000 | 702,000 | 637,000 | 645,000 | 590 |
| 2008/01/25 | 697,000 | 705,000 | 684,000 | 703,000 | 805 |
| 2008/01/24 | 670,000 | 678,000 | 656,000 | 665,000 | 399 |
| 2008/01/23 | 640,000 | 671,000 | 605,000 | 626,000 | 617 |
| 2008/01/22 | 601,000 | 622,000 | 600,000 | 618,000 | 720 |
| 2008/01/21 | 660,000 | 670,000 | 640,000 | 645,000 | 626 |
| 2008/01/18 | 664,000 | 715,000 | 632,000 | 690,000 | 1,006 |
| 2008/01/17 | 633,000 | 670,000 | 610,000 | 664,000 | 536 |
| 2008/01/16 | 551,000 | 647,000 | 550,000 | 603,000 | 1,633 |
| 2008/01/15 | 637,000 | 637,000 | 567,000 | 611,000 | 1,621 |
| 2008/01/11 | 687,000 | 705,000 | 652,000 | 667,000 | 830 |
| 2008/01/10 | 699,000 | 710,000 | 686,000 | 686,000 | 469 |
| 2008/01/09 | 709,000 | 727,000 | 701,000 | 709,000 | 421 |
| 2008/01/08 | 700,000 | 720,000 | 700,000 | 710,000 | 574 |
| 2008/01/07 | 742,000 | 742,000 | 700,000 | 708,000 | 639 |
| 2008/01/04 | 756,000 | 756,000 | 728,000 | 742,000 | 377 |