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 |
|---|---|---|---|---|---|
| 2010/12/30 | 376,000 | 386,000 | 374,500 | 381,500 | 697 |
| 2010/12/29 | 375,000 | 377,500 | 373,500 | 375,500 | 688 |
| 2010/12/28 | 383,000 | 390,500 | 369,000 | 373,500 | 1,060 |
| 2010/12/27 | 384,000 | 387,000 | 376,000 | 379,000 | 1,018 |
| 2010/12/24 | 369,000 | 387,000 | 365,500 | 387,000 | 1,093 |
| 2010/12/22 | 368,000 | 370,500 | 364,000 | 367,500 | 914 |
| 2010/12/21 | 352,500 | 362,000 | 352,500 | 361,000 | 871 |
| 2010/12/20 | 366,000 | 369,000 | 348,500 | 352,000 | 1,085 |
| 2010/12/17 | 376,500 | 376,500 | 364,000 | 364,000 | 1,722 |
| 2010/12/16 | 391,000 | 399,500 | 372,500 | 376,500 | 1,258 |
| 2010/12/15 | 398,000 | 399,500 | 381,500 | 393,000 | 1,310 |
| 2010/12/14 | 372,500 | 382,500 | 372,500 | 378,500 | 703 |
| 2010/12/13 | 367,000 | 379,500 | 366,500 | 378,000 | 949 |
| 2010/12/10 | 366,500 | 369,000 | 363,000 | 364,500 | 990 |
| 2010/12/09 | 359,500 | 371,500 | 359,000 | 366,500 | 1,328 |
| 2010/12/08 | 357,000 | 360,000 | 352,000 | 357,000 | 1,060 |
| 2010/12/07 | 360,000 | 361,500 | 348,500 | 351,000 | 1,287 |
| 2010/12/06 | 347,000 | 355,000 | 346,000 | 355,000 | 892 |
| 2010/12/03 | 342,500 | 349,500 | 340,500 | 344,500 | 813 |
| 2010/12/02 | 351,000 | 354,000 | 338,000 | 340,000 | 2,137 |
| 2010/12/01 | 336,500 | 349,000 | 334,500 | 341,000 | 1,759 |
| 2010/11/30 | 338,500 | 340,000 | 333,500 | 336,000 | 1,282 |
| 2010/11/29 | 326,000 | 341,500 | 325,000 | 331,500 | 1,165 |
| 2010/11/26 | 323,500 | 328,000 | 323,000 | 323,000 | 462 |
| 2010/11/25 | 324,000 | 327,500 | 321,500 | 325,000 | 584 |
| 2010/11/24 | 320,500 | 326,500 | 316,500 | 325,000 | 625 |
| 2010/11/22 | 322,000 | 327,500 | 320,000 | 322,500 | 1,011 |
| 2010/11/19 | 319,000 | 321,000 | 318,500 | 318,500 | 656 |
| 2010/11/18 | 316,500 | 329,000 | 316,000 | 318,000 | 1,216 |
| 2010/11/17 | 316,000 | 320,000 | 315,500 | 316,000 | 495 |
| 2010/11/16 | 318,500 | 321,500 | 315,000 | 319,500 | 590 |
| 2010/11/15 | 325,500 | 325,500 | 314,000 | 315,500 | 1,239 |
| 2010/11/12 | 319,000 | 324,500 | 319,000 | 324,000 | 366 |
| 2010/11/11 | 315,000 | 323,000 | 312,000 | 323,000 | 947 |
| 2010/11/10 | 313,500 | 315,500 | 308,000 | 308,000 | 384 |
| 2010/11/09 | 312,000 | 318,000 | 312,000 | 313,500 | 756 |
| 2010/11/08 | 320,000 | 324,000 | 314,000 | 316,500 | 954 |
| 2010/11/05 | 321,500 | 327,000 | 321,000 | 325,000 | 345 |
| 2010/11/04 | 325,000 | 327,000 | 315,000 | 321,000 | 812 |
| 2010/11/02 | 326,500 | 327,000 | 324,000 | 325,000 | 671 |
| 2010/11/01 | 320,000 | 325,500 | 318,000 | 324,500 | 1,891 |
| 2010/10/29 | 315,500 | 319,500 | 311,000 | 319,500 | 453 |
| 2010/10/28 | 314,000 | 319,500 | 311,000 | 312,000 | 743 |
| 2010/10/27 | 298,800 | 319,000 | 298,300 | 317,000 | 1,124 |
| 2010/10/26 | 310,000 | 316,500 | 310,000 | 312,000 | 623 |
| 2010/10/25 | 313,500 | 315,000 | 311,000 | 311,000 | 405 |
| 2010/10/22 | 313,000 | 318,500 | 312,500 | 312,500 | 842 |
| 2010/10/21 | 315,000 | 318,000 | 312,500 | 316,500 | 680 |
| 2010/10/20 | 312,000 | 320,000 | 312,000 | 319,500 | 349 |
| 2010/10/19 | 312,000 | 316,000 | 312,000 | 314,000 | 274 |
| 2010/10/18 | 319,000 | 321,500 | 312,000 | 312,000 | 368 |
| 2010/10/15 | 328,000 | 328,000 | 315,000 | 318,000 | 521 |
| 2010/10/14 | 324,500 | 328,500 | 321,000 | 328,500 | 534 |
| 2010/10/13 | 324,000 | 325,500 | 318,500 | 325,500 | 286 |
| 2010/10/12 | 320,000 | 325,000 | 317,500 | 321,000 | 600 |
| 2010/10/08 | 321,000 | 324,000 | 315,000 | 319,000 | 590 |
| 2010/10/07 | 325,000 | 328,500 | 322,000 | 325,000 | 1,278 |
| 2010/10/06 | 348,000 | 355,000 | 325,500 | 328,500 | 1,843 |
| 2010/10/05 | 328,000 | 338,500 | 320,000 | 337,000 | 875 |
| 2010/10/04 | 327,000 | 334,000 | 327,000 | 329,000 | 836 |
| 2010/10/01 | 316,000 | 328,500 | 316,000 | 327,000 | 756 |
| 2010/09/30 | 315,000 | 321,000 | 311,000 | 316,000 | 694 |
| 2010/09/29 | 311,000 | 319,000 | 309,000 | 319,000 | 828 |
| 2010/09/28 | 306,000 | 307,500 | 303,000 | 307,500 | 488 |
| 2010/09/27 | 312,000 | 312,500 | 303,500 | 304,000 | 558 |
| 2010/09/24 | 304,000 | 315,000 | 303,000 | 313,500 | 813 |
| 2010/09/22 | 313,000 | 319,000 | 307,000 | 307,000 | 707 |
| 2010/09/21 | 310,000 | 317,000 | 308,000 | 313,000 | 722 |
| 2010/09/17 | 303,000 | 314,500 | 300,500 | 307,000 | 532 |
| 2010/09/16 | 306,000 | 310,500 | 303,000 | 303,000 | 365 |
| 2010/09/15 | 301,000 | 310,000 | 299,900 | 310,000 | 834 |
| 2010/09/14 | 300,000 | 301,000 | 297,300 | 300,000 | 346 |
| 2010/09/13 | 294,000 | 299,300 | 294,000 | 297,500 | 179 |
| 2010/09/10 | 288,500 | 294,100 | 288,500 | 292,300 | 205 |
| 2010/09/09 | 300,000 | 301,000 | 290,900 | 290,900 | 467 |
| 2010/09/08 | 298,600 | 303,500 | 297,100 | 300,000 | 617 |
| 2010/09/07 | 297,500 | 299,900 | 295,000 | 298,000 | 344 |
| 2010/09/06 | 289,900 | 302,500 | 287,600 | 297,500 | 604 |
| 2010/09/03 | 297,000 | 298,300 | 285,000 | 285,000 | 414 |
| 2010/09/02 | 300,000 | 300,000 | 296,000 | 297,000 | 574 |
| 2010/09/01 | 294,300 | 300,000 | 292,600 | 300,000 | 812 |
| 2010/08/31 | 297,000 | 297,000 | 292,500 | 294,000 | 494 |
| 2010/08/30 | 283,000 | 298,000 | 283,000 | 297,900 | 665 |
| 2010/08/27 | 281,700 | 285,000 | 280,200 | 283,000 | 550 |
| 2010/08/26 | 287,800 | 287,800 | 281,600 | 282,100 | 421 |
| 2010/08/25 | 276,500 | 285,900 | 276,500 | 284,000 | 423 |
| 2010/08/24 | 278,200 | 281,900 | 278,100 | 281,000 | 417 |
| 2010/08/23 | 280,900 | 281,500 | 276,700 | 277,700 | 415 |
| 2010/08/20 | 276,900 | 279,700 | 276,000 | 278,000 | 202 |
| 2010/08/19 | 274,700 | 277,500 | 273,100 | 277,300 | 356 |
| 2010/08/18 | 274,900 | 277,400 | 273,700 | 276,200 | 208 |
| 2010/08/17 | 273,200 | 273,900 | 272,000 | 273,300 | 195 |
| 2010/08/16 | 272,000 | 274,000 | 270,600 | 272,200 | 237 |
| 2010/08/13 | 270,000 | 275,200 | 270,000 | 272,000 | 168 |
| 2010/08/12 | 275,200 | 279,000 | 267,300 | 271,800 | 804 |
| 2010/08/11 | 278,200 | 282,000 | 276,200 | 276,500 | 706 |
| 2010/08/10 | 284,100 | 284,100 | 278,500 | 278,800 | 684 |
| 2010/08/09 | 285,200 | 286,500 | 280,000 | 284,000 | 741 |
| 2010/08/06 | 281,300 | 286,000 | 275,200 | 285,200 | 1,043 |
| 2010/08/05 | 288,900 | 288,900 | 281,000 | 285,000 | 464 |
| 2010/08/04 | 285,000 | 286,800 | 282,100 | 283,900 | 332 |
| 2010/08/03 | 288,200 | 288,900 | 282,500 | 286,200 | 1,283 |
| 2010/08/02 | 287,800 | 290,400 | 286,000 | 288,300 | 788 |
| 2010/07/30 | 292,000 | 292,000 | 279,000 | 283,800 | 1,422 |
| 2010/07/29 | 294,400 | 294,800 | 292,200 | 294,000 | 865 |
| 2010/07/28 | 289,000 | 294,800 | 288,100 | 293,400 | 1,376 |
| 2010/07/27 | 284,400 | 289,900 | 277,000 | 287,500 | 2,948 |
| 2010/07/26 | 280,000 | 282,000 | 274,900 | 276,500 | 1,651 |
| 2010/07/23 | 284,500 | 285,000 | 275,000 | 276,000 | 1,667 |
| 2010/07/22 | 284,900 | 285,000 | 278,700 | 280,000 | 690 |
| 2010/07/21 | 280,000 | 283,000 | 278,500 | 282,200 | 625 |
| 2010/07/20 | 277,500 | 281,300 | 273,100 | 275,000 | 1,497 |
| 2010/07/16 | 284,900 | 288,400 | 279,900 | 281,500 | 2,330 |
| 2010/07/15 | 280,100 | 284,900 | 275,100 | 282,600 | 1,070 |
| 2010/07/14 | 279,000 | 287,000 | 278,200 | 283,500 | 1,385 |
| 2010/07/13 | 266,700 | 275,500 | 265,000 | 274,000 | 1,046 |
| 2010/07/12 | 257,300 | 265,800 | 255,300 | 260,800 | 566 |
| 2010/07/09 | 254,600 | 258,500 | 250,000 | 257,300 | 406 |
| 2010/07/08 | 255,800 | 259,500 | 251,000 | 253,200 | 481 |
| 2010/07/07 | 253,600 | 256,300 | 250,700 | 255,000 | 534 |
| 2010/07/06 | 261,800 | 261,800 | 255,000 | 256,200 | 519 |
| 2010/07/05 | 257,100 | 264,000 | 256,000 | 261,800 | 716 |
| 2010/07/02 | 256,100 | 263,000 | 255,700 | 259,200 | 475 |
| 2010/07/01 | 246,000 | 263,800 | 242,500 | 255,900 | 1,134 |
| 2010/06/30 | 244,200 | 249,800 | 239,100 | 248,100 | 1,192 |
| 2010/06/29 | 254,700 | 254,900 | 249,100 | 249,200 | 651 |
| 2010/06/28 | 267,100 | 267,100 | 253,000 | 254,700 | 959 |
| 2010/06/25 | 262,500 | 268,600 | 260,300 | 262,800 | 415 |
| 2010/06/24 | 261,600 | 272,000 | 260,000 | 269,000 | 1,039 |
| 2010/06/23 | 259,500 | 260,000 | 253,400 | 257,000 | 1,640 |
| 2010/06/22 | 265,300 | 268,200 | 260,000 | 263,500 | 758 |
| 2010/06/21 | 265,000 | 276,000 | 262,100 | 267,800 | 670 |
| 2010/06/18 | 280,000 | 280,000 | 266,400 | 266,400 | 231 |
| 2010/06/17 | 278,100 | 280,000 | 269,300 | 280,000 | 352 |
| 2010/06/16 | 270,500 | 278,000 | 267,000 | 275,500 | 778 |
| 2010/06/15 | 262,000 | 269,900 | 262,000 | 265,500 | 277 |
| 2010/06/14 | 264,900 | 267,500 | 262,500 | 266,100 | 312 |
| 2010/06/11 | 254,800 | 267,600 | 251,500 | 263,300 | 623 |
| 2010/06/10 | 248,900 | 253,400 | 247,200 | 249,800 | 363 |
| 2010/06/09 | 250,500 | 250,500 | 244,400 | 248,800 | 500 |
| 2010/06/08 | 252,100 | 252,200 | 243,100 | 246,400 | 971 |
| 2010/06/07 | 263,300 | 263,400 | 254,000 | 254,300 | 490 |
| 2010/06/04 | 277,000 | 277,000 | 266,500 | 267,300 | 327 |
| 2010/06/03 | 272,000 | 275,800 | 270,100 | 273,700 | 544 |
| 2010/06/02 | 268,600 | 269,000 | 264,000 | 268,400 | 451 |
| 2010/06/01 | 267,000 | 274,600 | 266,000 | 268,700 | 488 |
| 2010/05/31 | 263,200 | 267,700 | 257,000 | 264,600 | 337 |
| 2010/05/28 | 268,500 | 268,500 | 261,200 | 262,800 | 893 |
| 2010/05/27 | 255,100 | 260,900 | 255,100 | 258,500 | 416 |
| 2010/05/26 | 262,000 | 265,200 | 256,000 | 257,100 | 1,054 |
| 2010/05/25 | 268,700 | 269,000 | 259,600 | 260,100 | 759 |
| 2010/05/24 | 278,900 | 280,600 | 266,300 | 268,700 | 759 |
| 2010/05/21 | 277,000 | 278,900 | 265,000 | 278,900 | 802 |
| 2010/05/20 | 278,500 | 289,800 | 278,500 | 282,300 | 1,219 |
| 2010/05/19 | 267,000 | 280,000 | 263,900 | 278,500 | 1,200 |
| 2010/05/18 | 285,000 | 285,000 | 265,000 | 265,000 | 1,490 |
| 2010/05/17 | 293,000 | 294,300 | 278,800 | 280,000 | 965 |
| 2010/05/14 | 279,600 | 298,000 | 279,200 | 298,000 | 811 |
| 2010/05/13 | 279,400 | 283,500 | 277,000 | 279,600 | 537 |
| 2010/05/12 | 285,600 | 286,500 | 277,100 | 278,700 | 908 |
| 2010/05/11 | 299,900 | 300,500 | 283,100 | 288,100 | 1,703 |
| 2010/05/10 | 284,300 | 294,800 | 284,300 | 292,000 | 917 |
| 2010/05/07 | 283,300 | 290,000 | 283,300 | 286,200 | 1,268 |
| 2010/05/06 | 306,000 | 306,000 | 293,500 | 297,700 | 1,105 |
| 2010/04/30 | 310,000 | 313,000 | 303,500 | 309,500 | 2,004 |
| 2010/04/28 | 307,000 | 310,500 | 302,000 | 303,500 | 1,229 |
| 2010/04/27 | 302,000 | 310,000 | 298,300 | 307,500 | 1,617 |
| 2010/04/26 | 305,500 | 321,000 | 305,500 | 319,500 | 2,330 |
| 2010/04/23 | 301,000 | 308,500 | 297,500 | 305,000 | 1,918 |
| 2010/04/22 | 294,000 | 303,000 | 292,500 | 299,000 | 1,456 |
| 2010/04/21 | 287,000 | 291,900 | 284,000 | 291,900 | 992 |
| 2010/04/20 | 285,000 | 290,000 | 284,000 | 287,800 | 635 |
| 2010/04/19 | 289,300 | 290,000 | 285,000 | 285,500 | 763 |
| 2010/04/16 | 293,400 | 294,400 | 289,000 | 292,100 | 635 |
| 2010/04/15 | 294,000 | 295,900 | 289,500 | 293,000 | 926 |
| 2010/04/14 | 290,000 | 296,900 | 288,100 | 291,000 | 1,129 |
| 2010/04/13 | 292,900 | 293,000 | 285,000 | 290,000 | 719 |
| 2010/04/12 | 278,000 | 293,100 | 278,000 | 293,100 | 1,245 |
| 2010/04/09 | 276,000 | 279,500 | 275,900 | 276,300 | 582 |
| 2010/04/08 | 272,500 | 277,500 | 271,000 | 274,800 | 843 |
| 2010/04/07 | 267,900 | 274,800 | 267,600 | 272,500 | 926 |
| 2010/04/06 | 272,300 | 275,200 | 270,200 | 271,200 | 1,161 |
| 2010/04/05 | 276,500 | 277,700 | 267,800 | 275,200 | 1,071 |
| 2010/04/02 | 261,000 | 273,100 | 260,900 | 273,100 | 1,675 |
| 2010/04/01 | 252,200 | 257,500 | 251,200 | 257,100 | 1,423 |
| 2010/03/31 | 252,100 | 252,500 | 251,100 | 251,100 | 1,156 |
| 2010/03/30 | 251,400 | 252,300 | 250,700 | 252,200 | 1,575 |
| 2010/03/29 | 252,000 | 252,300 | 250,000 | 251,300 | 1,191 |
| 2010/03/26 | 250,100 | 252,100 | 249,500 | 252,000 | 737 |
| 2010/03/25 | 249,900 | 251,800 | 248,100 | 250,100 | 629 |
| 2010/03/24 | 252,000 | 252,000 | 247,400 | 247,900 | 861 |
| 2010/03/23 | 247,500 | 251,100 | 246,500 | 249,500 | 357 |
| 2010/03/19 | 250,300 | 251,100 | 247,800 | 247,800 | 340 |
| 2010/03/18 | 250,000 | 252,200 | 248,900 | 252,000 | 1,231 |
| 2010/03/17 | 241,900 | 249,900 | 240,200 | 247,700 | 898 |
| 2010/03/16 | 240,800 | 243,500 | 239,000 | 239,600 | 1,239 |
| 2010/03/15 | 244,800 | 246,500 | 240,700 | 240,700 | 1,156 |
| 2010/03/12 | 246,900 | 247,400 | 243,300 | 246,900 | 622 |
| 2010/03/11 | 246,800 | 246,800 | 241,000 | 246,400 | 295 |
| 2010/03/10 | 243,800 | 245,800 | 241,200 | 245,300 | 824 |
| 2010/03/09 | 241,000 | 243,500 | 239,100 | 243,000 | 863 |
| 2010/03/08 | 240,000 | 241,500 | 238,100 | 240,900 | 549 |
| 2010/03/05 | 239,100 | 241,000 | 237,600 | 239,000 | 1,058 |
| 2010/03/04 | 239,000 | 241,700 | 239,000 | 239,500 | 440 |
| 2010/03/03 | 238,200 | 242,900 | 238,200 | 240,500 | 1,458 |
| 2010/03/02 | 248,000 | 248,000 | 239,100 | 242,000 | 1,217 |
| 2010/03/01 | 245,000 | 249,000 | 240,300 | 248,000 | 745 |
| 2010/02/26 | 241,900 | 244,900 | 240,200 | 242,500 | 591 |
| 2010/02/25 | 249,000 | 250,900 | 240,100 | 242,000 | 1,615 |
| 2010/02/24 | 248,000 | 248,900 | 243,800 | 244,500 | 423 |
| 2010/02/23 | 249,600 | 252,000 | 245,100 | 251,700 | 770 |
| 2010/02/22 | 252,000 | 252,000 | 247,300 | 249,700 | 453 |
| 2010/02/19 | 252,000 | 252,200 | 245,800 | 251,000 | 853 |
| 2010/02/18 | 247,000 | 251,000 | 245,000 | 247,100 | 399 |
| 2010/02/17 | 241,700 | 251,000 | 239,000 | 249,700 | 515 |
| 2010/02/16 | 244,000 | 244,000 | 236,300 | 236,700 | 408 |
| 2010/02/15 | 240,200 | 243,700 | 236,800 | 240,600 | 311 |
| 2010/02/12 | 242,700 | 244,200 | 234,000 | 243,500 | 577 |
| 2010/02/10 | 235,000 | 248,700 | 234,600 | 244,200 | 1,384 |
| 2010/02/09 | 233,500 | 238,400 | 231,000 | 234,300 | 982 |
| 2010/02/08 | 240,300 | 242,700 | 233,200 | 233,400 | 800 |
| 2010/02/05 | 245,300 | 248,000 | 240,200 | 240,300 | 488 |
| 2010/02/04 | 255,000 | 255,000 | 245,500 | 248,200 | 731 |
| 2010/02/03 | 256,000 | 256,100 | 251,500 | 251,500 | 436 |
| 2010/02/02 | 254,000 | 256,000 | 252,100 | 256,000 | 909 |
| 2010/02/01 | 254,000 | 256,100 | 249,500 | 253,100 | 1,779 |
| 2010/01/29 | 254,500 | 256,000 | 251,100 | 256,000 | 1,592 |
| 2010/01/28 | 248,100 | 255,000 | 237,000 | 251,100 | 1,482 |
| 2010/01/27 | 252,500 | 255,100 | 248,100 | 248,100 | 792 |
| 2010/01/26 | 256,000 | 256,000 | 253,000 | 254,000 | 592 |
| 2010/01/25 | 255,400 | 257,400 | 254,000 | 255,100 | 1,114 |
| 2010/01/22 | 253,500 | 256,600 | 252,200 | 254,300 | 830 |
| 2010/01/21 | 256,200 | 256,500 | 253,000 | 253,700 | 584 |
| 2010/01/20 | 256,500 | 256,700 | 254,000 | 256,500 | 891 |
| 2010/01/19 | 256,100 | 257,700 | 253,600 | 256,700 | 1,465 |
| 2010/01/18 | 254,900 | 256,600 | 253,100 | 256,300 | 1,109 |
| 2010/01/15 | 254,700 | 257,000 | 252,700 | 254,600 | 1,542 |
| 2010/01/14 | 250,200 | 256,300 | 250,200 | 252,700 | 1,153 |
| 2010/01/13 | 250,200 | 256,000 | 250,200 | 251,100 | 1,638 |
| 2010/01/12 | 253,000 | 254,800 | 250,000 | 251,500 | 923 |
| 2010/01/08 | 247,800 | 254,300 | 243,000 | 252,900 | 1,545 |
| 2010/01/07 | 253,000 | 255,900 | 250,500 | 252,800 | 1,457 |
| 2010/01/06 | 258,900 | 265,000 | 253,100 | 255,900 | 1,421 |
| 2010/01/05 | 255,000 | 260,000 | 254,000 | 258,900 | 2,631 |
| 2010/01/04 | 253,000 | 255,000 | 250,000 | 255,000 | 1,011 |