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 |
|---|---|---|---|---|---|
| 2012/12/28 | 295,800 | 302,500 | 294,900 | 301,000 | 1,452 |
| 2012/12/27 | 299,000 | 299,800 | 294,100 | 294,600 | 1,600 |
| 2012/12/26 | 300,500 | 303,000 | 297,700 | 297,900 | 940 |
| 2012/12/25 | 295,000 | 304,000 | 294,100 | 299,500 | 2,323 |
| 2012/12/21 | 290,000 | 295,000 | 288,800 | 293,800 | 1,738 |
| 2012/12/20 | 287,900 | 291,000 | 285,700 | 290,100 | 1,310 |
| 2012/12/19 | 286,600 | 288,800 | 285,000 | 287,800 | 920 |
| 2012/12/18 | 284,900 | 286,800 | 282,000 | 286,500 | 1,423 |
| 2012/12/17 | 277,000 | 281,000 | 277,000 | 281,000 | 1,496 |
| 2012/12/14 | 270,600 | 275,400 | 269,200 | 274,600 | 1,116 |
| 2012/12/13 | 267,400 | 270,900 | 266,200 | 269,000 | 1,123 |
| 2012/12/12 | 267,700 | 268,500 | 265,200 | 267,100 | 781 |
| 2012/12/11 | 268,500 | 269,300 | 267,600 | 267,600 | 757 |
| 2012/12/10 | 270,000 | 272,000 | 268,000 | 268,200 | 737 |
| 2012/12/07 | 268,200 | 277,500 | 268,200 | 271,300 | 944 |
| 2012/12/06 | 268,000 | 268,400 | 266,100 | 267,700 | 947 |
| 2012/12/05 | 268,800 | 269,200 | 265,800 | 267,100 | 1,132 |
| 2012/12/04 | 274,000 | 274,700 | 269,300 | 270,100 | 808 |
| 2012/12/03 | 275,000 | 276,700 | 273,600 | 274,200 | 1,019 |
| 2012/11/30 | 273,500 | 274,500 | 272,300 | 273,500 | 638 |
| 2012/11/29 | 273,800 | 274,900 | 272,600 | 274,600 | 590 |
| 2012/11/28 | 276,700 | 276,700 | 274,000 | 275,000 | 496 |
| 2012/11/27 | 273,200 | 276,700 | 273,000 | 275,800 | 586 |
| 2012/11/26 | 274,800 | 274,800 | 270,400 | 273,200 | 942 |
| 2012/11/22 | 274,000 | 274,000 | 271,200 | 272,300 | 833 |
| 2012/11/21 | 277,200 | 277,500 | 270,100 | 272,200 | 591 |
| 2012/11/20 | 278,700 | 278,900 | 273,000 | 274,800 | 553 |
| 2012/11/19 | 276,800 | 278,700 | 275,500 | 278,700 | 1,024 |
| 2012/11/16 | 274,700 | 277,500 | 272,400 | 275,100 | 1,466 |
| 2012/11/15 | 264,500 | 270,500 | 264,400 | 268,300 | 1,326 |
| 2012/11/14 | 257,600 | 262,000 | 256,500 | 260,100 | 1,437 |
| 2012/11/13 | 262,800 | 265,200 | 257,000 | 258,800 | 1,339 |
| 2012/11/12 | 267,000 | 267,000 | 262,100 | 265,000 | 997 |
| 2012/11/09 | 271,300 | 271,900 | 267,000 | 267,900 | 809 |
| 2012/11/08 | 274,900 | 274,900 | 271,000 | 271,500 | 568 |
| 2012/11/07 | 275,100 | 275,500 | 274,300 | 275,300 | 342 |
| 2012/11/06 | 275,000 | 276,300 | 274,100 | 275,500 | 898 |
| 2012/11/05 | 275,100 | 280,000 | 274,100 | 275,600 | 1,746 |
| 2012/11/02 | 272,100 | 275,000 | 271,800 | 275,000 | 1,518 |
| 2012/11/01 | 272,800 | 273,300 | 270,500 | 271,600 | 1,084 |
| 2012/10/31 | 273,300 | 273,600 | 270,000 | 272,800 | 1,665 |
| 2012/10/30 | 274,500 | 276,500 | 274,100 | 274,600 | 984 |
| 2012/10/29 | 273,000 | 277,000 | 273,000 | 275,800 | 2,145 |
| 2012/10/26 | 285,000 | 287,400 | 284,700 | 287,000 | 3,595 |
| 2012/10/25 | 284,000 | 286,100 | 283,300 | 286,100 | 1,927 |
| 2012/10/24 | 281,000 | 284,300 | 281,000 | 283,200 | 1,257 |
| 2012/10/23 | 283,000 | 283,800 | 282,300 | 283,800 | 728 |
| 2012/10/22 | 281,200 | 283,000 | 281,200 | 283,000 | 751 |
| 2012/10/19 | 285,200 | 285,300 | 281,300 | 281,500 | 1,808 |
| 2012/10/18 | 284,700 | 285,500 | 284,200 | 285,200 | 881 |
| 2012/10/17 | 284,800 | 284,800 | 283,600 | 284,700 | 1,086 |
| 2012/10/16 | 284,000 | 284,400 | 282,500 | 284,200 | 987 |
| 2012/10/15 | 283,900 | 283,900 | 282,500 | 283,800 | 428 |
| 2012/10/12 | 281,500 | 283,000 | 281,300 | 282,500 | 640 |
| 2012/10/11 | 281,100 | 282,600 | 281,000 | 281,800 | 700 |
| 2012/10/10 | 282,000 | 283,000 | 281,000 | 282,400 | 720 |
| 2012/10/09 | 283,400 | 285,400 | 282,000 | 282,200 | 1,122 |
| 2012/10/05 | 284,100 | 284,900 | 282,600 | 284,000 | 625 |
| 2012/10/04 | 282,200 | 284,900 | 281,100 | 284,000 | 1,537 |
| 2012/10/03 | 285,900 | 285,900 | 284,100 | 284,100 | 1,310 |
| 2012/10/02 | 288,000 | 289,000 | 286,500 | 287,000 | 2,331 |
| 2012/10/01 | 283,000 | 284,000 | 281,300 | 284,000 | 1,355 |
| 2012/09/28 | 282,100 | 282,200 | 280,500 | 281,300 | 921 |
| 2012/09/27 | 281,400 | 282,200 | 276,500 | 281,900 | 1,650 |
| 2012/09/26 | 275,000 | 282,100 | 273,500 | 280,600 | 1,883 |
| 2012/09/25 | 266,900 | 273,900 | 266,400 | 273,900 | 1,560 |
| 2012/09/24 | 265,000 | 265,700 | 264,600 | 265,000 | 1,767 |
| 2012/09/21 | 263,700 | 264,200 | 261,600 | 264,000 | 1,107 |
| 2012/09/20 | 264,000 | 264,000 | 261,100 | 261,400 | 509 |
| 2012/09/19 | 264,800 | 265,700 | 261,100 | 262,000 | 1,309 |
| 2012/09/18 | 264,000 | 264,000 | 259,200 | 262,100 | 810 |
| 2012/09/14 | 258,000 | 265,000 | 257,400 | 260,700 | 782 |
| 2012/09/13 | 256,000 | 259,800 | 255,900 | 257,900 | 826 |
| 2012/09/12 | 257,600 | 258,000 | 256,100 | 256,100 | 832 |
| 2012/09/11 | 257,300 | 257,800 | 257,000 | 257,500 | 709 |
| 2012/09/10 | 258,900 | 258,900 | 257,200 | 257,200 | 408 |
| 2012/09/07 | 258,200 | 259,200 | 257,700 | 257,800 | 747 |
| 2012/09/06 | 257,700 | 257,800 | 256,700 | 257,800 | 556 |
| 2012/09/05 | 256,600 | 258,700 | 256,100 | 258,100 | 503 |
| 2012/09/04 | 255,800 | 257,500 | 255,600 | 256,600 | 615 |
| 2012/09/03 | 258,400 | 258,400 | 255,800 | 255,800 | 729 |
| 2012/08/31 | 258,000 | 258,100 | 256,500 | 257,000 | 586 |
| 2012/08/30 | 257,500 | 258,000 | 256,400 | 257,000 | 1,043 |
| 2012/08/29 | 256,800 | 258,700 | 256,000 | 256,600 | 363 |
| 2012/08/28 | 259,700 | 260,000 | 256,100 | 256,800 | 875 |
| 2012/08/27 | 260,000 | 260,800 | 258,300 | 259,000 | 1,676 |
| 2012/08/24 | 256,100 | 260,000 | 255,800 | 259,900 | 541 |
| 2012/08/23 | 256,900 | 258,800 | 256,100 | 256,100 | 360 |
| 2012/08/22 | 256,000 | 257,400 | 255,200 | 256,900 | 282 |
| 2012/08/21 | 256,000 | 258,300 | 255,800 | 256,000 | 397 |
| 2012/08/20 | 259,700 | 259,700 | 256,200 | 256,200 | 384 |
| 2012/08/17 | 254,700 | 259,000 | 254,700 | 257,900 | 732 |
| 2012/08/16 | 255,000 | 255,900 | 253,600 | 254,700 | 624 |
| 2012/08/15 | 256,000 | 258,900 | 253,600 | 254,900 | 514 |
| 2012/08/14 | 255,100 | 256,600 | 255,100 | 256,000 | 413 |
| 2012/08/13 | 254,700 | 256,800 | 254,000 | 255,900 | 313 |
| 2012/08/10 | 254,000 | 256,300 | 253,500 | 255,900 | 815 |
| 2012/08/09 | 258,400 | 259,400 | 257,600 | 258,300 | 653 |
| 2012/08/08 | 261,000 | 261,500 | 259,200 | 260,000 | 921 |
| 2012/08/07 | 257,200 | 261,500 | 256,500 | 260,500 | 691 |
| 2012/08/06 | 254,800 | 256,500 | 253,400 | 256,500 | 904 |
| 2012/08/03 | 253,900 | 254,000 | 250,800 | 252,800 | 1,256 |
| 2012/08/02 | 254,000 | 255,000 | 250,800 | 253,900 | 781 |
| 2012/08/01 | 254,500 | 254,500 | 251,600 | 252,500 | 841 |
| 2012/07/31 | 248,600 | 255,400 | 248,500 | 251,600 | 1,015 |
| 2012/07/30 | 256,000 | 256,600 | 251,700 | 251,900 | 628 |
| 2012/07/27 | 247,300 | 254,400 | 247,300 | 252,700 | 1,015 |
| 2012/07/26 | 246,400 | 249,000 | 245,800 | 246,100 | 706 |
| 2012/07/25 | 247,700 | 248,600 | 243,300 | 246,000 | 1,250 |
| 2012/07/24 | 244,500 | 250,400 | 242,000 | 248,900 | 1,475 |
| 2012/07/23 | 252,000 | 254,300 | 246,000 | 246,000 | 958 |
| 2012/07/20 | 252,900 | 253,100 | 250,100 | 252,000 | 1,107 |
| 2012/07/19 | 252,200 | 254,500 | 250,400 | 251,700 | 874 |
| 2012/07/18 | 251,000 | 253,700 | 251,000 | 251,900 | 824 |
| 2012/07/17 | 249,800 | 253,500 | 248,000 | 250,600 | 716 |
| 2012/07/13 | 245,400 | 249,000 | 245,400 | 247,400 | 908 |
| 2012/07/12 | 241,900 | 249,900 | 241,700 | 248,600 | 2,539 |
| 2012/07/11 | 242,600 | 243,000 | 238,600 | 242,200 | 3,989 |
| 2012/07/10 | 251,500 | 252,900 | 245,700 | 245,700 | 1,923 |
| 2012/07/09 | 253,600 | 254,000 | 251,500 | 251,500 | 1,372 |
| 2012/07/06 | 253,000 | 255,100 | 253,000 | 254,300 | 1,472 |
| 2012/07/05 | 259,000 | 260,500 | 256,800 | 257,600 | 882 |
| 2012/07/04 | 261,000 | 262,300 | 258,600 | 259,300 | 1,360 |
| 2012/07/03 | 261,000 | 263,600 | 259,800 | 261,400 | 1,243 |
| 2012/07/02 | 262,300 | 263,100 | 258,200 | 259,500 | 610 |
| 2012/06/29 | 254,100 | 257,600 | 252,700 | 257,300 | 1,099 |
| 2012/06/28 | 255,600 | 257,300 | 253,900 | 254,000 | 798 |
| 2012/06/27 | 254,000 | 256,500 | 252,500 | 254,000 | 445 |
| 2012/06/26 | 256,000 | 256,500 | 253,000 | 254,200 | 485 |
| 2012/06/25 | 261,000 | 261,000 | 256,000 | 258,200 | 523 |
| 2012/06/22 | 256,700 | 262,000 | 256,500 | 261,000 | 1,053 |
| 2012/06/21 | 257,300 | 262,800 | 256,600 | 261,700 | 1,093 |
| 2012/06/20 | 253,000 | 258,000 | 252,000 | 256,000 | 678 |
| 2012/06/19 | 243,800 | 252,000 | 243,400 | 249,200 | 1,043 |
| 2012/06/18 | 240,500 | 246,600 | 239,000 | 245,200 | 1,528 |
| 2012/06/15 | 237,500 | 238,000 | 237,100 | 237,200 | 1,785 |
| 2012/06/14 | 239,000 | 240,100 | 237,200 | 237,200 | 812 |
| 2012/06/13 | 240,500 | 241,000 | 237,100 | 237,200 | 1,995 |
| 2012/06/12 | 242,500 | 243,000 | 239,500 | 240,300 | 1,535 |
| 2012/06/11 | 243,500 | 244,900 | 243,200 | 243,600 | 1,270 |
| 2012/06/08 | 245,000 | 245,000 | 242,100 | 243,400 | 1,103 |
| 2012/06/07 | 245,600 | 245,600 | 242,700 | 242,900 | 979 |
| 2012/06/06 | 245,000 | 245,300 | 241,400 | 242,100 | 834 |
| 2012/06/05 | 241,000 | 244,700 | 239,200 | 241,200 | 730 |
| 2012/06/04 | 239,900 | 241,000 | 237,000 | 237,600 | 1,767 |
| 2012/06/01 | 250,000 | 250,100 | 238,500 | 240,500 | 3,498 |
| 2012/05/31 | 252,000 | 257,600 | 251,100 | 257,200 | 1,109 |
| 2012/05/30 | 256,400 | 256,700 | 252,400 | 252,400 | 788 |
| 2012/05/29 | 257,000 | 257,200 | 252,300 | 253,000 | 1,025 |
| 2012/05/28 | 261,500 | 261,500 | 257,100 | 258,000 | 428 |
| 2012/05/25 | 254,500 | 258,000 | 251,800 | 256,900 | 983 |
| 2012/05/24 | 250,300 | 252,000 | 249,100 | 250,800 | 963 |
| 2012/05/23 | 258,000 | 261,600 | 250,300 | 250,300 | 1,105 |
| 2012/05/22 | 262,000 | 266,900 | 261,500 | 261,500 | 722 |
| 2012/05/21 | 261,000 | 269,500 | 261,000 | 266,200 | 754 |
| 2012/05/18 | 259,800 | 260,800 | 256,700 | 260,800 | 1,098 |
| 2012/05/17 | 251,900 | 266,000 | 251,900 | 263,900 | 917 |
| 2012/05/16 | 252,500 | 254,600 | 251,200 | 251,700 | 1,107 |
| 2012/05/15 | 261,000 | 261,000 | 251,900 | 255,000 | 1,442 |
| 2012/05/14 | 261,100 | 261,900 | 260,000 | 260,700 | 369 |
| 2012/05/11 | 267,700 | 269,200 | 260,100 | 263,300 | 756 |
| 2012/05/10 | 262,700 | 266,800 | 260,200 | 265,500 | 1,184 |
| 2012/05/09 | 261,100 | 263,000 | 259,200 | 262,600 | 1,277 |
| 2012/05/08 | 263,200 | 265,500 | 260,300 | 261,100 | 937 |
| 2012/05/07 | 268,300 | 270,000 | 263,000 | 264,800 | 1,512 |
| 2012/05/02 | 271,500 | 273,600 | 271,100 | 272,300 | 1,309 |
| 2012/05/01 | 279,000 | 279,900 | 270,800 | 273,900 | 1,296 |
| 2012/04/27 | 280,000 | 281,300 | 277,400 | 279,000 | 939 |
| 2012/04/26 | 280,000 | 281,700 | 277,300 | 277,300 | 2,127 |
| 2012/04/25 | 283,000 | 283,000 | 278,000 | 282,000 | 2,016 |
| 2012/04/24 | 287,800 | 289,600 | 284,500 | 286,000 | 2,470 |
| 2012/04/23 | 299,100 | 299,700 | 290,100 | 291,700 | 2,272 |
| 2012/04/20 | 295,100 | 298,000 | 295,100 | 298,000 | 1,088 |
| 2012/04/19 | 298,900 | 301,500 | 295,700 | 295,700 | 1,727 |
| 2012/04/18 | 295,600 | 298,800 | 295,500 | 297,000 | 1,674 |
| 2012/04/17 | 297,100 | 297,800 | 294,100 | 294,900 | 840 |
| 2012/04/16 | 296,200 | 299,000 | 295,200 | 297,100 | 1,017 |
| 2012/04/13 | 298,200 | 301,500 | 297,600 | 300,000 | 940 |
| 2012/04/12 | 302,000 | 302,000 | 296,000 | 297,500 | 1,275 |
| 2012/04/11 | 299,700 | 302,000 | 298,000 | 300,500 | 2,595 |
| 2012/04/10 | 301,500 | 305,000 | 301,500 | 305,000 | 672 |
| 2012/04/09 | 302,000 | 307,000 | 301,000 | 304,000 | 858 |
| 2012/04/06 | 305,500 | 306,000 | 300,500 | 306,000 | 724 |
| 2012/04/05 | 299,000 | 304,500 | 299,000 | 304,500 | 1,511 |
| 2012/04/04 | 305,500 | 308,500 | 302,000 | 305,500 | 1,153 |
| 2012/04/03 | 314,000 | 314,000 | 303,000 | 307,000 | 1,666 |
| 2012/04/02 | 305,000 | 311,500 | 305,000 | 311,500 | 1,555 |
| 2012/03/30 | 300,500 | 305,000 | 300,500 | 303,500 | 859 |
| 2012/03/29 | 297,700 | 301,000 | 295,600 | 299,600 | 1,143 |
| 2012/03/28 | 296,500 | 298,900 | 294,700 | 294,700 | 703 |
| 2012/03/27 | 298,600 | 298,600 | 293,200 | 293,500 | 1,025 |
| 2012/03/26 | 289,500 | 290,900 | 288,500 | 288,600 | 536 |
| 2012/03/23 | 279,100 | 288,000 | 277,700 | 286,800 | 934 |
| 2012/03/22 | 290,200 | 290,200 | 282,500 | 282,500 | 1,356 |
| 2012/03/21 | 297,500 | 299,400 | 288,500 | 289,700 | 1,636 |
| 2012/03/19 | 299,500 | 301,000 | 299,000 | 299,100 | 1,430 |
| 2012/03/16 | 293,100 | 296,500 | 293,100 | 295,600 | 813 |
| 2012/03/15 | 291,700 | 295,500 | 291,700 | 293,700 | 1,813 |
| 2012/03/14 | 287,100 | 290,300 | 287,100 | 290,200 | 601 |
| 2012/03/13 | 288,000 | 290,700 | 286,100 | 286,100 | 562 |
| 2012/03/12 | 288,600 | 290,000 | 285,400 | 287,400 | 915 |
| 2012/03/09 | 285,000 | 288,900 | 282,700 | 285,200 | 1,246 |
| 2012/03/08 | 277,200 | 282,800 | 277,200 | 281,300 | 1,016 |
| 2012/03/07 | 270,500 | 277,000 | 270,200 | 277,000 | 772 |
| 2012/03/06 | 272,500 | 277,000 | 270,400 | 277,000 | 958 |
| 2012/03/05 | 274,200 | 279,600 | 273,100 | 275,000 | 522 |
| 2012/03/02 | 275,000 | 277,000 | 272,000 | 274,700 | 1,406 |
| 2012/03/01 | 278,500 | 280,700 | 269,100 | 271,400 | 1,356 |
| 2012/02/29 | 280,700 | 281,800 | 275,300 | 280,000 | 2,044 |
| 2012/02/28 | 278,000 | 281,400 | 276,100 | 280,700 | 2,226 |
| 2012/02/27 | 269,300 | 279,900 | 268,200 | 279,900 | 3,196 |
| 2012/02/24 | 262,000 | 269,300 | 261,200 | 268,000 | 2,427 |
| 2012/02/23 | 254,200 | 259,400 | 254,100 | 258,900 | 1,333 |
| 2012/02/22 | 253,000 | 257,700 | 253,000 | 254,200 | 933 |
| 2012/02/21 | 259,000 | 259,000 | 253,100 | 257,500 | 1,139 |
| 2012/02/20 | 250,400 | 259,800 | 250,400 | 258,000 | 2,127 |
| 2012/02/17 | 238,500 | 251,000 | 238,300 | 248,200 | 2,846 |
| 2012/02/16 | 233,500 | 236,900 | 233,400 | 236,200 | 833 |
| 2012/02/15 | 230,500 | 234,400 | 230,500 | 233,500 | 1,479 |
| 2012/02/14 | 230,700 | 231,300 | 230,300 | 230,300 | 538 |
| 2012/02/13 | 229,000 | 230,700 | 228,700 | 230,700 | 411 |
| 2012/02/10 | 230,000 | 230,400 | 228,500 | 228,500 | 1,142 |
| 2012/02/09 | 228,200 | 230,000 | 227,800 | 229,300 | 638 |
| 2012/02/08 | 226,500 | 228,400 | 226,500 | 227,700 | 611 |
| 2012/02/07 | 224,900 | 226,800 | 224,200 | 225,800 | 481 |
| 2012/02/06 | 225,700 | 225,700 | 223,400 | 224,400 | 848 |
| 2012/02/03 | 224,500 | 224,500 | 223,100 | 224,100 | 910 |
| 2012/02/02 | 222,900 | 224,000 | 222,100 | 223,100 | 758 |
| 2012/02/01 | 222,900 | 223,800 | 221,500 | 222,000 | 1,938 |
| 2012/01/31 | 225,000 | 225,600 | 222,400 | 224,000 | 1,506 |
| 2012/01/30 | 225,500 | 225,600 | 223,700 | 224,600 | 863 |
| 2012/01/27 | 226,000 | 226,000 | 223,100 | 225,200 | 1,165 |
| 2012/01/26 | 223,700 | 224,700 | 223,700 | 224,100 | 798 |
| 2012/01/25 | 225,200 | 225,200 | 223,500 | 223,600 | 895 |
| 2012/01/24 | 226,500 | 226,500 | 224,000 | 224,200 | 684 |
| 2012/01/23 | 224,500 | 225,900 | 223,100 | 224,100 | 1,271 |
| 2012/01/20 | 222,600 | 222,900 | 221,200 | 221,700 | 1,042 |
| 2012/01/19 | 219,800 | 221,500 | 219,100 | 221,500 | 1,412 |
| 2012/01/18 | 218,900 | 220,900 | 218,900 | 219,600 | 349 |
| 2012/01/17 | 220,900 | 221,300 | 218,000 | 219,500 | 1,156 |
| 2012/01/16 | 222,700 | 222,800 | 220,100 | 220,900 | 633 |
| 2012/01/13 | 223,000 | 223,100 | 219,100 | 222,700 | 1,356 |
| 2012/01/12 | 224,300 | 225,000 | 222,700 | 223,200 | 478 |
| 2012/01/11 | 225,100 | 226,100 | 224,100 | 224,900 | 335 |
| 2012/01/10 | 229,500 | 229,500 | 225,000 | 225,000 | 707 |
| 2012/01/06 | 225,900 | 230,000 | 225,200 | 228,000 | 943 |
| 2012/01/05 | 226,600 | 226,800 | 223,300 | 223,800 | 947 |
| 2012/01/04 | 228,500 | 228,500 | 226,500 | 226,500 | 1,201 |