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 |
|---|---|---|---|---|---|
| 2011/12/30 | 223,400 | 225,500 | 223,000 | 224,000 | 477 |
| 2011/12/29 | 225,000 | 225,500 | 222,400 | 223,400 | 705 |
| 2011/12/28 | 222,600 | 224,900 | 222,200 | 224,400 | 346 |
| 2011/12/27 | 222,500 | 225,300 | 220,600 | 224,200 | 853 |
| 2011/12/26 | 222,500 | 222,500 | 218,600 | 220,300 | 841 |
| 2011/12/22 | 222,100 | 222,300 | 217,400 | 217,500 | 1,064 |
| 2011/12/21 | 225,000 | 225,700 | 222,200 | 223,800 | 841 |
| 2011/12/20 | 220,000 | 228,600 | 219,000 | 227,500 | 1,497 |
| 2011/12/19 | 214,300 | 218,000 | 212,500 | 218,000 | 872 |
| 2011/12/16 | 216,400 | 217,500 | 213,000 | 213,700 | 489 |
| 2011/12/15 | 218,400 | 218,800 | 216,000 | 216,300 | 505 |
| 2011/12/14 | 217,700 | 219,400 | 217,100 | 218,400 | 386 |
| 2011/12/13 | 216,000 | 219,700 | 216,000 | 217,700 | 1,004 |
| 2011/12/12 | 217,000 | 217,200 | 215,700 | 216,000 | 724 |
| 2011/12/09 | 218,000 | 221,500 | 216,600 | 217,800 | 1,046 |
| 2011/12/08 | 224,200 | 224,200 | 221,000 | 221,500 | 736 |
| 2011/12/07 | 226,400 | 227,100 | 221,100 | 224,100 | 1,090 |
| 2011/12/06 | 225,000 | 229,400 | 223,400 | 226,300 | 1,073 |
| 2011/12/05 | 224,300 | 225,000 | 222,600 | 223,700 | 1,071 |
| 2011/12/02 | 220,600 | 222,900 | 219,800 | 221,500 | 960 |
| 2011/12/01 | 225,200 | 225,200 | 219,100 | 219,700 | 845 |
| 2011/11/30 | 217,000 | 221,900 | 216,000 | 220,200 | 974 |
| 2011/11/29 | 211,200 | 216,000 | 210,300 | 214,600 | 1,215 |
| 2011/11/28 | 209,600 | 212,000 | 209,100 | 209,100 | 633 |
| 2011/11/25 | 209,000 | 211,500 | 209,000 | 210,700 | 860 |
| 2011/11/24 | 211,000 | 211,000 | 208,400 | 208,900 | 486 |
| 2011/11/22 | 210,000 | 213,000 | 209,000 | 211,900 | 763 |
| 2011/11/21 | 211,000 | 211,700 | 209,500 | 210,800 | 697 |
| 2011/11/18 | 210,300 | 211,000 | 209,300 | 210,200 | 653 |
| 2011/11/17 | 209,000 | 213,700 | 208,200 | 211,900 | 1,833 |
| 2011/11/16 | 208,100 | 210,600 | 207,000 | 208,300 | 2,219 |
| 2011/11/15 | 213,500 | 213,500 | 211,100 | 213,100 | 1,214 |
| 2011/11/14 | 212,500 | 216,600 | 212,300 | 213,800 | 930 |
| 2011/11/11 | 212,200 | 213,000 | 210,200 | 211,100 | 1,163 |
| 2011/11/10 | 215,000 | 215,000 | 208,600 | 209,800 | 2,030 |
| 2011/11/09 | 219,900 | 220,400 | 218,500 | 218,700 | 828 |
| 2011/11/08 | 222,500 | 222,600 | 218,100 | 219,800 | 1,535 |
| 2011/11/07 | 223,000 | 223,900 | 222,100 | 222,500 | 792 |
| 2011/11/04 | 221,600 | 223,100 | 221,200 | 222,800 | 589 |
| 2011/11/02 | 220,500 | 223,600 | 218,700 | 221,100 | 1,650 |
| 2011/11/01 | 227,400 | 227,400 | 223,000 | 224,200 | 1,016 |
| 2011/10/31 | 228,200 | 229,900 | 226,500 | 229,900 | 1,190 |
| 2011/10/28 | 222,200 | 228,200 | 220,300 | 228,200 | 2,192 |
| 2011/10/27 | 221,300 | 221,500 | 217,600 | 219,400 | 2,131 |
| 2011/10/26 | 229,100 | 230,300 | 228,900 | 229,600 | 1,592 |
| 2011/10/25 | 230,200 | 231,200 | 228,600 | 229,300 | 1,494 |
| 2011/10/24 | 230,300 | 231,200 | 229,000 | 229,800 | 1,317 |
| 2011/10/21 | 234,000 | 236,000 | 229,100 | 229,700 | 1,269 |
| 2011/10/20 | 239,000 | 239,000 | 232,200 | 234,000 | 862 |
| 2011/10/19 | 241,200 | 241,500 | 235,000 | 235,500 | 1,417 |
| 2011/10/18 | 241,400 | 243,000 | 239,500 | 241,200 | 719 |
| 2011/10/17 | 246,900 | 250,400 | 245,200 | 245,300 | 923 |
| 2011/10/14 | 248,900 | 249,200 | 245,700 | 245,800 | 563 |
| 2011/10/13 | 244,000 | 249,800 | 242,500 | 249,500 | 1,318 |
| 2011/10/12 | 243,600 | 245,500 | 241,200 | 242,100 | 1,015 |
| 2011/10/11 | 239,700 | 244,500 | 237,100 | 243,000 | 1,245 |
| 2011/10/07 | 228,100 | 237,500 | 228,100 | 236,500 | 1,422 |
| 2011/10/06 | 230,000 | 233,500 | 224,100 | 225,200 | 1,662 |
| 2011/10/05 | 237,100 | 237,900 | 227,100 | 229,700 | 1,167 |
| 2011/10/04 | 243,600 | 244,900 | 236,200 | 237,100 | 1,625 |
| 2011/10/03 | 251,000 | 251,000 | 244,900 | 248,200 | 567 |
| 2011/09/30 | 245,800 | 252,500 | 244,400 | 251,700 | 2,428 |
| 2011/09/29 | 236,000 | 245,900 | 235,900 | 245,700 | 1,510 |
| 2011/09/28 | 227,000 | 239,800 | 226,800 | 239,200 | 1,285 |
| 2011/09/27 | 228,400 | 229,100 | 222,400 | 224,600 | 1,045 |
| 2011/09/26 | 232,800 | 232,800 | 221,000 | 224,100 | 1,595 |
| 2011/09/22 | 237,000 | 237,000 | 234,400 | 234,600 | 487 |
| 2011/09/21 | 234,000 | 238,600 | 234,000 | 238,000 | 1,458 |
| 2011/09/20 | 236,600 | 238,900 | 233,700 | 235,000 | 1,640 |
| 2011/09/16 | 244,300 | 245,100 | 234,400 | 235,200 | 3,801 |
| 2011/09/15 | 245,600 | 247,000 | 237,200 | 244,300 | 2,510 |
| 2011/09/14 | 252,000 | 252,100 | 245,800 | 247,800 | 1,284 |
| 2011/09/13 | 252,200 | 254,000 | 251,600 | 252,600 | 921 |
| 2011/09/12 | 257,200 | 257,500 | 252,200 | 254,800 | 945 |
| 2011/09/09 | 256,500 | 259,000 | 255,500 | 257,200 | 1,727 |
| 2011/09/08 | 264,900 | 264,900 | 260,200 | 261,100 | 843 |
| 2011/09/07 | 262,300 | 264,300 | 261,100 | 261,400 | 463 |
| 2011/09/06 | 265,000 | 266,000 | 261,200 | 261,500 | 929 |
| 2011/09/05 | 270,000 | 271,000 | 267,700 | 268,700 | 324 |
| 2011/09/02 | 270,000 | 270,900 | 268,700 | 270,900 | 272 |
| 2011/09/01 | 270,000 | 271,400 | 268,500 | 270,100 | 522 |
| 2011/08/31 | 271,400 | 271,800 | 268,200 | 271,800 | 658 |
| 2011/08/30 | 268,000 | 272,500 | 266,200 | 269,500 | 1,070 |
| 2011/08/29 | 264,800 | 267,800 | 263,300 | 267,700 | 751 |
| 2011/08/26 | 260,000 | 262,900 | 260,000 | 262,900 | 498 |
| 2011/08/25 | 261,000 | 263,700 | 260,000 | 260,000 | 943 |
| 2011/08/24 | 264,200 | 265,500 | 260,300 | 262,200 | 1,142 |
| 2011/08/23 | 265,000 | 266,000 | 262,600 | 264,200 | 862 |
| 2011/08/22 | 268,800 | 268,800 | 264,800 | 266,300 | 1,178 |
| 2011/08/19 | 272,600 | 272,600 | 268,100 | 269,400 | 1,074 |
| 2011/08/18 | 276,000 | 277,000 | 272,100 | 273,600 | 624 |
| 2011/08/17 | 271,400 | 276,000 | 268,000 | 273,600 | 916 |
| 2011/08/16 | 270,200 | 274,500 | 268,200 | 271,400 | 968 |
| 2011/08/15 | 264,000 | 268,500 | 263,500 | 266,900 | 580 |
| 2011/08/12 | 262,000 | 263,600 | 260,000 | 262,000 | 1,265 |
| 2011/08/11 | 260,000 | 263,200 | 258,600 | 260,300 | 1,374 |
| 2011/08/10 | 265,900 | 267,800 | 262,500 | 265,000 | 1,385 |
| 2011/08/09 | 263,500 | 264,600 | 250,100 | 261,300 | 2,697 |
| 2011/08/08 | 276,900 | 277,400 | 272,300 | 272,600 | 1,934 |
| 2011/08/05 | 283,500 | 284,200 | 279,500 | 279,500 | 1,259 |
| 2011/08/04 | 285,300 | 287,900 | 284,600 | 287,900 | 924 |
| 2011/08/03 | 285,300 | 287,000 | 282,900 | 287,000 | 1,016 |
| 2011/08/02 | 289,300 | 289,300 | 284,500 | 287,900 | 763 |
| 2011/08/01 | 286,400 | 289,300 | 284,600 | 289,300 | 1,343 |
| 2011/07/29 | 282,900 | 287,400 | 282,900 | 287,400 | 1,573 |
| 2011/07/28 | 285,700 | 285,800 | 283,100 | 284,700 | 859 |
| 2011/07/27 | 286,600 | 288,200 | 284,100 | 287,500 | 882 |
| 2011/07/26 | 287,900 | 289,000 | 284,100 | 286,600 | 1,126 |
| 2011/07/25 | 289,900 | 290,000 | 285,000 | 289,900 | 1,521 |
| 2011/07/22 | 284,000 | 289,900 | 283,600 | 289,900 | 3,308 |
| 2011/07/21 | 280,100 | 285,400 | 280,100 | 283,600 | 4,910 |
| 2011/07/20 | 290,000 | 290,500 | 286,200 | 286,200 | 3,402 |
| 2011/07/19 | 290,500 | 291,500 | 289,300 | 290,000 | 3,382 |
| 2011/07/15 | 282,900 | 291,000 | 282,600 | 288,200 | 3,534 |
| 2011/07/14 | 284,000 | 284,800 | 282,500 | 284,000 | 2,414 |
| 2011/07/13 | 282,700 | 285,000 | 279,700 | 282,900 | 5,547 |
| 2011/07/12 | 284,300 | 286,200 | 277,300 | 283,000 | 5,790 |
| 2011/07/11 | 288,000 | 288,300 | 285,000 | 286,700 | 3,167 |
| 2011/07/08 | 287,900 | 290,100 | 287,900 | 288,000 | 1,646 |
| 2011/07/07 | 289,100 | 290,500 | 287,000 | 287,900 | 2,583 |
| 2011/07/06 | 296,000 | 297,500 | 286,100 | 289,000 | 3,191 |
| 2011/07/05 | 310,000 | 310,000 | 306,000 | 308,500 | 494 |
| 2011/07/04 | 310,500 | 311,500 | 308,500 | 308,500 | 601 |
| 2011/07/01 | 314,500 | 314,500 | 309,500 | 311,500 | 423 |
| 2011/06/30 | 310,000 | 313,000 | 307,000 | 310,000 | 665 |
| 2011/06/29 | 306,500 | 310,000 | 304,000 | 309,000 | 531 |
| 2011/06/28 | 300,500 | 307,000 | 300,000 | 307,000 | 242 |
| 2011/06/27 | 302,500 | 303,000 | 295,700 | 300,500 | 821 |
| 2011/06/24 | 307,000 | 307,000 | 303,000 | 303,000 | 338 |
| 2011/06/23 | 309,000 | 309,000 | 304,500 | 307,000 | 639 |
| 2011/06/22 | 316,500 | 316,500 | 310,500 | 311,000 | 328 |
| 2011/06/21 | 307,000 | 314,000 | 307,000 | 312,500 | 506 |
| 2011/06/20 | 294,000 | 310,000 | 292,000 | 306,000 | 666 |
| 2011/06/17 | 310,500 | 312,000 | 301,000 | 301,000 | 760 |
| 2011/06/16 | 315,500 | 316,000 | 310,500 | 310,500 | 731 |
| 2011/06/15 | 313,000 | 314,000 | 310,500 | 312,000 | 854 |
| 2011/06/14 | 315,500 | 318,000 | 313,500 | 313,500 | 370 |
| 2011/06/13 | 320,500 | 321,500 | 315,000 | 315,500 | 484 |
| 2011/06/10 | 320,000 | 324,500 | 318,000 | 321,500 | 585 |
| 2011/06/09 | 326,000 | 326,500 | 320,500 | 320,500 | 300 |
| 2011/06/08 | 326,000 | 327,500 | 321,000 | 324,000 | 280 |
| 2011/06/07 | 329,000 | 330,000 | 324,500 | 327,500 | 538 |
| 2011/06/06 | 334,500 | 334,500 | 329,000 | 329,000 | 253 |
| 2011/06/03 | 331,000 | 334,500 | 331,000 | 333,000 | 183 |
| 2011/06/02 | 333,000 | 336,000 | 331,500 | 331,500 | 342 |
| 2011/06/01 | 335,000 | 336,500 | 333,000 | 333,500 | 283 |
| 2011/05/31 | 334,000 | 337,000 | 333,500 | 334,000 | 905 |
| 2011/05/30 | 334,500 | 335,500 | 332,500 | 333,500 | 696 |
| 2011/05/27 | 335,500 | 338,000 | 333,500 | 335,000 | 638 |
| 2011/05/26 | 336,500 | 337,000 | 333,000 | 335,500 | 694 |
| 2011/05/25 | 343,000 | 343,500 | 336,000 | 336,000 | 660 |
| 2011/05/24 | 345,000 | 345,500 | 336,500 | 340,000 | 956 |
| 2011/05/23 | 342,000 | 346,000 | 340,500 | 342,500 | 439 |
| 2011/05/20 | 342,500 | 346,500 | 341,500 | 346,000 | 602 |
| 2011/05/19 | 341,500 | 346,500 | 338,500 | 345,500 | 699 |
| 2011/05/18 | 341,500 | 347,000 | 337,500 | 346,000 | 371 |
| 2011/05/17 | 340,500 | 345,500 | 335,500 | 341,500 | 645 |
| 2011/05/16 | 343,000 | 349,500 | 335,000 | 343,000 | 544 |
| 2011/05/13 | 344,000 | 344,000 | 335,500 | 340,500 | 594 |
| 2011/05/12 | 348,000 | 350,500 | 340,000 | 347,500 | 567 |
| 2011/05/11 | 346,500 | 350,000 | 344,500 | 348,000 | 301 |
| 2011/05/10 | 351,500 | 351,500 | 346,500 | 346,500 | 393 |
| 2011/05/09 | 353,000 | 355,500 | 348,000 | 350,500 | 497 |
| 2011/05/06 | 347,500 | 355,500 | 345,500 | 355,500 | 849 |
| 2011/05/02 | 346,000 | 351,000 | 343,000 | 351,000 | 1,094 |
| 2011/04/28 | 339,500 | 345,500 | 337,000 | 344,500 | 1,792 |
| 2011/04/27 | 334,500 | 336,500 | 331,500 | 334,000 | 1,135 |
| 2011/04/26 | 333,000 | 337,500 | 333,000 | 334,000 | 1,130 |
| 2011/04/25 | 354,000 | 354,000 | 348,000 | 349,500 | 919 |
| 2011/04/22 | 355,500 | 356,000 | 352,000 | 355,500 | 891 |
| 2011/04/21 | 356,000 | 358,000 | 352,500 | 355,500 | 615 |
| 2011/04/20 | 360,000 | 362,000 | 356,000 | 356,000 | 316 |
| 2011/04/19 | 357,000 | 360,500 | 353,000 | 359,000 | 360 |
| 2011/04/18 | 352,500 | 357,500 | 352,500 | 357,500 | 258 |
| 2011/04/15 | 354,000 | 358,500 | 352,000 | 358,000 | 405 |
| 2011/04/14 | 345,000 | 354,000 | 345,000 | 352,000 | 533 |
| 2011/04/13 | 347,000 | 350,500 | 345,000 | 345,000 | 480 |
| 2011/04/12 | 346,000 | 348,000 | 343,000 | 347,500 | 567 |
| 2011/04/11 | 336,500 | 347,000 | 335,000 | 347,000 | 588 |
| 2011/04/08 | 340,500 | 340,500 | 334,000 | 336,500 | 556 |
| 2011/04/07 | 343,500 | 345,500 | 333,500 | 338,000 | 1,166 |
| 2011/04/06 | 350,000 | 351,000 | 344,000 | 345,500 | 785 |
| 2011/04/05 | 352,000 | 352,000 | 343,000 | 347,500 | 643 |
| 2011/04/04 | 353,000 | 354,000 | 347,500 | 348,000 | 479 |
| 2011/04/01 | 343,000 | 351,000 | 342,000 | 348,000 | 485 |
| 2011/03/31 | 340,000 | 345,000 | 338,000 | 342,000 | 466 |
| 2011/03/30 | 339,000 | 343,500 | 334,500 | 339,500 | 793 |
| 2011/03/29 | 336,500 | 339,500 | 327,500 | 338,500 | 731 |
| 2011/03/28 | 345,000 | 348,000 | 337,500 | 338,000 | 307 |
| 2011/03/25 | 352,500 | 365,500 | 344,500 | 346,000 | 430 |
| 2011/03/24 | 363,000 | 364,500 | 349,000 | 351,500 | 598 |
| 2011/03/23 | 351,000 | 368,000 | 351,000 | 356,000 | 761 |
| 2011/03/22 | 344,500 | 360,000 | 344,000 | 360,000 | 656 |
| 2011/03/18 | 328,500 | 351,000 | 326,500 | 339,000 | 1,086 |
| 2011/03/17 | 315,000 | 336,000 | 313,000 | 321,500 | 1,350 |
| 2011/03/16 | 300,000 | 321,000 | 299,800 | 315,000 | 767 |
| 2011/03/15 | 321,500 | 334,000 | 256,500 | 295,000 | 1,868 |
| 2011/03/14 | 297,500 | 343,000 | 297,500 | 326,500 | 1,230 |
| 2011/03/11 | 363,000 | 367,500 | 360,500 | 360,500 | 660 |
| 2011/03/10 | 371,000 | 371,500 | 367,000 | 370,000 | 488 |
| 2011/03/09 | 373,500 | 374,500 | 368,500 | 371,500 | 292 |
| 2011/03/08 | 376,500 | 379,000 | 373,500 | 373,500 | 341 |
| 2011/03/07 | 382,000 | 382,000 | 373,500 | 377,000 | 342 |
| 2011/03/04 | 374,500 | 384,000 | 372,500 | 382,000 | 544 |
| 2011/03/03 | 379,500 | 379,500 | 371,000 | 374,000 | 524 |
| 2011/03/02 | 380,000 | 380,000 | 375,000 | 376,000 | 550 |
| 2011/03/01 | 385,000 | 388,000 | 381,000 | 387,000 | 518 |
| 2011/02/28 | 376,500 | 386,000 | 375,500 | 386,000 | 618 |
| 2011/02/25 | 369,500 | 376,000 | 367,500 | 376,000 | 736 |
| 2011/02/24 | 365,500 | 369,500 | 362,000 | 367,500 | 1,226 |
| 2011/02/23 | 364,000 | 368,000 | 355,000 | 366,500 | 696 |
| 2011/02/22 | 360,000 | 365,500 | 353,500 | 360,000 | 747 |
| 2011/02/21 | 359,500 | 364,000 | 353,000 | 361,000 | 828 |
| 2011/02/18 | 366,500 | 368,500 | 357,000 | 358,000 | 1,051 |
| 2011/02/17 | 350,500 | 368,500 | 349,500 | 368,500 | 1,013 |
| 2011/02/16 | 341,000 | 352,500 | 341,000 | 350,500 | 851 |
| 2011/02/15 | 340,500 | 341,000 | 335,500 | 341,000 | 1,202 |
| 2011/02/14 | 345,000 | 345,500 | 338,000 | 340,000 | 1,284 |
| 2011/02/10 | 351,000 | 353,000 | 347,500 | 348,500 | 594 |
| 2011/02/09 | 361,000 | 363,500 | 355,000 | 355,000 | 793 |
| 2011/02/08 | 370,000 | 370,000 | 360,500 | 363,500 | 563 |
| 2011/02/07 | 376,000 | 376,000 | 367,500 | 368,000 | 369 |
| 2011/02/04 | 374,500 | 377,000 | 373,000 | 374,000 | 276 |
| 2011/02/03 | 380,000 | 380,000 | 373,000 | 375,000 | 353 |
| 2011/02/02 | 383,000 | 383,000 | 376,000 | 379,500 | 519 |
| 2011/02/01 | 378,500 | 385,000 | 378,500 | 384,000 | 426 |
| 2011/01/31 | 377,000 | 382,500 | 374,500 | 378,500 | 726 |
| 2011/01/28 | 380,000 | 383,500 | 377,500 | 382,500 | 396 |
| 2011/01/27 | 385,000 | 385,000 | 377,000 | 381,000 | 537 |
| 2011/01/26 | 385,000 | 386,000 | 379,000 | 380,000 | 662 |
| 2011/01/25 | 381,000 | 384,000 | 380,500 | 384,000 | 329 |
| 2011/01/24 | 374,000 | 380,000 | 370,500 | 380,000 | 574 |
| 2011/01/21 | 377,000 | 380,000 | 373,000 | 377,000 | 434 |
| 2011/01/20 | 380,500 | 382,500 | 366,000 | 376,500 | 763 |
| 2011/01/19 | 377,000 | 385,000 | 377,000 | 381,000 | 471 |
| 2011/01/18 | 381,000 | 382,500 | 375,000 | 375,000 | 279 |
| 2011/01/17 | 386,500 | 390,000 | 377,000 | 380,000 | 595 |
| 2011/01/14 | 379,000 | 387,000 | 379,000 | 380,500 | 951 |
| 2011/01/13 | 390,000 | 390,000 | 383,000 | 386,000 | 414 |
| 2011/01/12 | 380,000 | 389,500 | 376,500 | 389,000 | 1,734 |
| 2011/01/11 | 378,000 | 388,000 | 376,000 | 386,500 | 1,042 |
| 2011/01/07 | 373,000 | 383,000 | 370,000 | 375,000 | 827 |
| 2011/01/06 | 374,500 | 380,000 | 372,500 | 379,000 | 1,271 |
| 2011/01/05 | 384,500 | 384,500 | 367,000 | 371,000 | 2,280 |
| 2011/01/04 | 388,500 | 388,500 | 380,000 | 384,000 | 908 |