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 |
|---|---|---|---|---|---|
| 2013/12/30 | 489,500 | 507,000 | 486,500 | 499,500 | 1,656 |
| 2013/12/27 | 487,500 | 488,000 | 479,000 | 484,000 | 664 |
| 2013/12/26 | 476,500 | 485,000 | 476,000 | 483,000 | 466 |
| 2013/12/25 | 475,000 | 478,000 | 466,500 | 471,000 | 885 |
| 2013/12/24 | 477,000 | 482,500 | 476,000 | 477,000 | 967 |
| 2013/12/20 | 473,000 | 485,500 | 470,000 | 484,000 | 2,023 |
| 2013/12/19 | 476,500 | 477,500 | 469,000 | 471,000 | 799 |
| 2013/12/18 | 476,000 | 476,000 | 468,000 | 473,500 | 1,170 |
| 2013/12/17 | 473,000 | 473,000 | 465,000 | 471,500 | 1,140 |
| 2013/12/16 | 469,500 | 475,500 | 468,000 | 472,000 | 850 |
| 2013/12/13 | 483,000 | 483,000 | 475,000 | 476,500 | 936 |
| 2013/12/12 | 474,500 | 480,000 | 471,000 | 480,000 | 904 |
| 2013/12/11 | 479,500 | 481,500 | 473,500 | 475,000 | 681 |
| 2013/12/10 | 483,500 | 483,500 | 476,000 | 478,500 | 917 |
| 2013/12/09 | 480,000 | 485,000 | 477,000 | 485,000 | 967 |
| 2013/12/06 | 477,000 | 479,000 | 470,500 | 477,000 | 1,630 |
| 2013/12/05 | 480,500 | 484,000 | 470,000 | 473,000 | 1,213 |
| 2013/12/04 | 484,500 | 484,500 | 469,500 | 480,500 | 1,536 |
| 2013/12/03 | 476,000 | 482,000 | 472,500 | 478,500 | 1,422 |
| 2013/12/02 | 475,000 | 479,000 | 471,000 | 479,000 | 1,315 |
| 2013/11/29 | 468,500 | 477,000 | 466,500 | 477,000 | 1,843 |
| 2013/11/28 | 466,500 | 469,000 | 464,000 | 465,500 | 892 |
| 2013/11/27 | 464,000 | 467,500 | 460,500 | 466,000 | 1,306 |
| 2013/11/26 | 457,000 | 462,500 | 455,000 | 462,500 | 1,450 |
| 2013/11/25 | 456,500 | 461,000 | 451,000 | 454,000 | 1,198 |
| 2013/11/22 | 464,000 | 466,000 | 457,000 | 460,000 | 1,813 |
| 2013/11/21 | 460,500 | 465,000 | 452,500 | 459,500 | 3,131 |
| 2013/11/20 | 467,000 | 470,500 | 463,000 | 467,000 | 1,076 |
| 2013/11/19 | 471,500 | 476,000 | 461,000 | 473,000 | 3,121 |
| 2013/11/18 | 466,000 | 478,500 | 466,000 | 478,500 | 3,112 |
| 2013/11/15 | 463,000 | 477,500 | 460,500 | 470,500 | 3,717 |
| 2013/11/14 | 447,000 | 463,500 | 445,000 | 463,000 | 9,110 |
| 2013/11/13 | 444,000 | 449,000 | 442,500 | 449,000 | 5,371 |
| 2013/11/12 | 437,000 | 444,000 | 436,500 | 442,500 | 3,024 |
| 2013/11/11 | 432,000 | 437,500 | 431,000 | 437,000 | 2,199 |
| 2013/11/08 | 441,000 | 443,500 | 434,500 | 434,500 | 1,915 |
| 2013/11/07 | 441,500 | 451,500 | 438,000 | 439,500 | 5,323 |
| 2013/11/06 | 441,500 | 452,000 | 441,500 | 442,000 | 3,908 |
| 2013/11/05 | 442,000 | 445,000 | 438,500 | 443,000 | 1,801 |
| 2013/11/01 | 437,500 | 443,000 | 437,500 | 440,000 | 1,216 |
| 2013/10/31 | 441,000 | 447,000 | 436,500 | 440,500 | 1,485 |
| 2013/10/30 | 441,500 | 446,000 | 439,000 | 441,000 | 1,457 |
| 2013/10/29 | 447,500 | 447,500 | 435,000 | 440,500 | 3,645 |
| 2013/10/28 | 468,000 | 470,000 | 455,500 | 457,000 | 4,005 |
| 2013/10/25 | 466,000 | 476,500 | 466,000 | 473,000 | 4,451 |
| 2013/10/24 | 476,000 | 485,000 | 475,000 | 484,500 | 2,066 |
| 2013/10/23 | 466,000 | 473,500 | 466,000 | 473,500 | 1,068 |
| 2013/10/22 | 472,000 | 475,000 | 463,500 | 465,000 | 797 |
| 2013/10/21 | 460,000 | 470,000 | 457,000 | 470,000 | 692 |
| 2013/10/18 | 459,500 | 462,000 | 454,000 | 460,000 | 596 |
| 2013/10/17 | 464,000 | 464,500 | 458,500 | 459,000 | 694 |
| 2013/10/16 | 460,000 | 465,000 | 459,500 | 464,000 | 737 |
| 2013/10/15 | 451,000 | 464,500 | 451,000 | 458,500 | 1,195 |
| 2013/10/11 | 455,000 | 462,000 | 452,000 | 460,000 | 1,272 |
| 2013/10/10 | 449,000 | 452,000 | 440,500 | 448,500 | 986 |
| 2013/10/09 | 424,000 | 449,000 | 424,000 | 449,000 | 850 |
| 2013/10/08 | 425,000 | 430,000 | 420,000 | 430,000 | 722 |
| 2013/10/07 | 433,000 | 437,000 | 424,500 | 428,000 | 857 |
| 2013/10/04 | 430,000 | 439,000 | 425,500 | 434,000 | 1,093 |
| 2013/10/03 | 427,500 | 439,500 | 425,500 | 437,000 | 1,090 |
| 2013/10/02 | 451,500 | 454,500 | 424,000 | 426,500 | 3,301 |
| 2013/10/01 | 473,000 | 475,000 | 450,500 | 456,000 | 3,058 |
| 2013/09/30 | 480,000 | 486,500 | 476,500 | 483,000 | 1,366 |
| 2013/09/27 | 463,000 | 483,500 | 463,000 | 483,500 | 1,744 |
| 2013/09/26 | 463,000 | 467,500 | 452,000 | 462,500 | 2,164 |
| 2013/09/25 | 442,000 | 459,500 | 440,500 | 457,000 | 1,469 |
| 2013/09/24 | 432,000 | 440,500 | 431,500 | 436,500 | 1,358 |
| 2013/09/20 | 448,000 | 450,000 | 431,000 | 431,000 | 1,843 |
| 2013/09/19 | 439,000 | 454,500 | 439,000 | 454,500 | 1,789 |
| 2013/09/18 | 430,000 | 432,500 | 427,000 | 429,500 | 877 |
| 2013/09/17 | 426,500 | 437,000 | 426,500 | 435,000 | 2,063 |
| 2013/09/13 | 418,500 | 420,500 | 413,000 | 418,000 | 1,750 |
| 2013/09/12 | 415,000 | 415,000 | 409,000 | 413,000 | 1,750 |
| 2013/09/11 | 410,000 | 414,500 | 409,000 | 411,500 | 1,377 |
| 2013/09/10 | 401,500 | 408,500 | 397,500 | 407,500 | 879 |
| 2013/09/09 | 404,500 | 404,500 | 394,500 | 395,000 | 1,080 |
| 2013/09/06 | 386,000 | 387,500 | 382,500 | 384,500 | 441 |
| 2013/09/05 | 389,000 | 389,000 | 382,000 | 382,000 | 454 |
| 2013/09/04 | 387,000 | 387,000 | 380,000 | 382,500 | 304 |
| 2013/09/03 | 383,500 | 386,500 | 380,500 | 385,000 | 581 |
| 2013/09/02 | 373,500 | 379,000 | 371,500 | 376,500 | 441 |
| 2013/08/30 | 365,000 | 370,500 | 363,500 | 370,500 | 707 |
| 2013/08/29 | 365,000 | 370,500 | 358,000 | 367,000 | 636 |
| 2013/08/28 | 359,000 | 367,000 | 358,500 | 364,500 | 624 |
| 2013/08/27 | 372,000 | 373,500 | 363,000 | 364,000 | 2,025 |
| 2013/08/26 | 380,000 | 381,500 | 377,500 | 379,000 | 1,355 |
| 2013/08/23 | 383,500 | 386,000 | 380,500 | 383,000 | 763 |
| 2013/08/22 | 389,000 | 389,500 | 378,500 | 382,500 | 976 |
| 2013/08/21 | 394,500 | 395,000 | 380,500 | 389,000 | 751 |
| 2013/08/20 | 394,500 | 398,000 | 392,000 | 394,500 | 788 |
| 2013/08/19 | 400,500 | 400,500 | 393,000 | 394,500 | 562 |
| 2013/08/16 | 393,000 | 398,000 | 393,000 | 395,000 | 290 |
| 2013/08/15 | 397,000 | 402,500 | 395,500 | 396,500 | 421 |
| 2013/08/14 | 401,000 | 403,500 | 396,000 | 400,000 | 375 |
| 2013/08/13 | 404,000 | 405,500 | 395,500 | 400,500 | 801 |
| 2013/08/12 | 400,500 | 405,500 | 392,500 | 403,500 | 601 |
| 2013/08/09 | 394,500 | 403,500 | 394,500 | 400,500 | 453 |
| 2013/08/08 | 396,000 | 409,000 | 395,500 | 401,500 | 684 |
| 2013/08/07 | 410,000 | 410,000 | 393,500 | 396,000 | 1,260 |
| 2013/08/06 | 410,000 | 414,000 | 406,000 | 410,500 | 404 |
| 2013/08/05 | 400,500 | 411,500 | 400,500 | 411,000 | 993 |
| 2013/08/02 | 404,000 | 415,000 | 400,000 | 407,500 | 799 |
| 2013/08/01 | 389,500 | 406,000 | 382,500 | 399,500 | 1,201 |
| 2013/07/31 | 390,000 | 394,000 | 382,000 | 390,000 | 869 |
| 2013/07/30 | 398,000 | 401,000 | 383,500 | 390,500 | 1,258 |
| 2013/07/29 | 395,000 | 406,000 | 392,000 | 400,000 | 763 |
| 2013/07/26 | 402,000 | 411,000 | 401,000 | 404,000 | 273 |
| 2013/07/25 | 410,500 | 412,500 | 405,500 | 410,000 | 182 |
| 2013/07/24 | 408,000 | 413,500 | 407,000 | 410,500 | 590 |
| 2013/07/23 | 407,500 | 411,500 | 403,000 | 406,000 | 685 |
| 2013/07/22 | 404,500 | 412,000 | 404,500 | 407,500 | 247 |
| 2013/07/19 | 405,000 | 410,000 | 402,500 | 406,000 | 697 |
| 2013/07/18 | 402,000 | 408,000 | 401,500 | 405,000 | 772 |
| 2013/07/17 | 399,500 | 401,500 | 396,500 | 399,500 | 262 |
| 2013/07/16 | 400,000 | 403,500 | 398,000 | 400,500 | 287 |
| 2013/07/12 | 404,500 | 405,000 | 399,000 | 403,500 | 556 |
| 2013/07/11 | 394,000 | 402,500 | 393,000 | 397,500 | 674 |
| 2013/07/10 | 399,000 | 402,500 | 393,000 | 398,000 | 806 |
| 2013/07/09 | 402,000 | 404,000 | 399,000 | 402,500 | 523 |
| 2013/07/08 | 407,000 | 410,500 | 403,000 | 404,000 | 504 |
| 2013/07/05 | 415,000 | 415,000 | 405,500 | 407,000 | 557 |
| 2013/07/04 | 404,500 | 416,500 | 403,500 | 409,000 | 1,144 |
| 2013/07/03 | 404,000 | 404,000 | 399,000 | 403,500 | 555 |
| 2013/07/02 | 401,500 | 402,500 | 397,500 | 402,500 | 878 |
| 2013/07/01 | 396,500 | 396,500 | 388,000 | 390,000 | 351 |
| 2013/06/28 | 384,000 | 397,500 | 381,000 | 395,000 | 1,237 |
| 2013/06/27 | 370,000 | 380,500 | 370,000 | 377,500 | 569 |
| 2013/06/26 | 377,000 | 378,000 | 362,000 | 375,000 | 708 |
| 2013/06/25 | 370,000 | 370,000 | 362,000 | 366,500 | 1,211 |
| 2013/06/24 | 379,500 | 379,500 | 369,000 | 378,000 | 694 |
| 2013/06/21 | 361,500 | 375,000 | 361,500 | 368,000 | 774 |
| 2013/06/20 | 373,000 | 378,500 | 367,000 | 372,000 | 654 |
| 2013/06/19 | 384,000 | 389,500 | 380,500 | 385,000 | 893 |
| 2013/06/18 | 367,500 | 380,000 | 367,500 | 375,000 | 566 |
| 2013/06/17 | 373,500 | 380,000 | 359,000 | 367,000 | 1,268 |
| 2013/06/14 | 343,500 | 381,500 | 341,500 | 373,500 | 2,536 |
| 2013/06/13 | 368,500 | 368,500 | 356,500 | 357,500 | 884 |
| 2013/06/12 | 365,500 | 369,500 | 351,500 | 366,500 | 1,366 |
| 2013/06/11 | 359,000 | 371,000 | 359,000 | 366,500 | 1,173 |
| 2013/06/10 | 379,500 | 379,500 | 353,500 | 357,000 | 1,308 |
| 2013/06/07 | 354,000 | 374,000 | 353,000 | 362,000 | 1,313 |
| 2013/06/06 | 366,000 | 372,000 | 360,500 | 364,000 | 1,895 |
| 2013/06/05 | 372,000 | 377,000 | 366,500 | 375,000 | 957 |
| 2013/06/04 | 375,000 | 379,000 | 368,000 | 375,500 | 938 |
| 2013/06/03 | 383,000 | 387,500 | 372,000 | 374,000 | 2,111 |
| 2013/05/31 | 406,500 | 407,500 | 376,500 | 390,000 | 2,563 |
| 2013/05/30 | 385,000 | 400,000 | 378,500 | 395,000 | 1,411 |
| 2013/05/29 | 398,500 | 399,500 | 391,500 | 396,000 | 1,684 |
| 2013/05/28 | 398,000 | 406,000 | 386,000 | 405,500 | 1,563 |
| 2013/05/27 | 378,000 | 401,500 | 365,000 | 398,000 | 2,204 |
| 2013/05/24 | 400,000 | 413,000 | 373,500 | 384,500 | 2,790 |
| 2013/05/23 | 421,000 | 421,000 | 395,500 | 399,500 | 1,877 |
| 2013/05/22 | 430,000 | 437,000 | 421,000 | 428,500 | 1,446 |
| 2013/05/21 | 447,000 | 447,000 | 425,500 | 435,500 | 1,572 |
| 2013/05/20 | 449,500 | 451,000 | 433,000 | 447,500 | 2,278 |
| 2013/05/17 | 408,000 | 439,500 | 405,000 | 433,000 | 3,115 |
| 2013/05/16 | 397,000 | 412,500 | 392,000 | 404,500 | 2,951 |
| 2013/05/15 | 387,000 | 394,000 | 380,000 | 390,000 | 3,101 |
| 2013/05/14 | 408,500 | 409,000 | 384,000 | 396,500 | 3,639 |
| 2013/05/13 | 430,000 | 431,000 | 407,000 | 415,500 | 2,379 |
| 2013/05/10 | 438,000 | 439,000 | 413,000 | 423,000 | 3,089 |
| 2013/05/09 | 459,500 | 459,500 | 430,000 | 439,000 | 2,076 |
| 2013/05/08 | 457,000 | 466,000 | 457,000 | 462,500 | 1,787 |
| 2013/05/07 | 472,500 | 473,500 | 456,000 | 463,000 | 2,618 |
| 2013/05/02 | 470,500 | 473,000 | 465,000 | 469,500 | 1,733 |
| 2013/05/01 | 458,000 | 470,500 | 454,500 | 470,500 | 1,366 |
| 2013/04/30 | 455,500 | 458,500 | 448,000 | 457,500 | 1,444 |
| 2013/04/26 | 462,500 | 462,500 | 449,000 | 449,000 | 1,708 |
| 2013/04/25 | 457,000 | 463,000 | 455,000 | 459,000 | 1,636 |
| 2013/04/24 | 478,000 | 479,500 | 465,000 | 472,000 | 2,037 |
| 2013/04/23 | 481,500 | 483,000 | 473,000 | 479,000 | 1,238 |
| 2013/04/22 | 498,000 | 498,500 | 485,000 | 488,500 | 1,784 |
| 2013/04/19 | 472,000 | 490,000 | 471,500 | 490,000 | 1,407 |
| 2013/04/18 | 465,000 | 483,000 | 462,500 | 472,000 | 1,273 |
| 2013/04/17 | 471,500 | 476,500 | 463,000 | 469,500 | 1,816 |
| 2013/04/16 | 470,000 | 481,500 | 463,000 | 466,500 | 2,659 |
| 2013/04/15 | 491,000 | 497,000 | 476,000 | 481,000 | 2,314 |
| 2013/04/12 | 471,000 | 487,000 | 470,500 | 484,000 | 2,248 |
| 2013/04/11 | 472,500 | 477,000 | 469,000 | 471,500 | 3,254 |
| 2013/04/10 | 470,500 | 485,000 | 470,500 | 470,500 | 2,014 |
| 2013/04/09 | 487,000 | 488,500 | 475,000 | 476,500 | 2,882 |
| 2013/04/08 | 479,500 | 490,000 | 470,500 | 487,000 | 4,349 |
| 2013/04/05 | 472,500 | 482,000 | 467,500 | 475,500 | 5,717 |
| 2013/04/04 | 424,000 | 449,000 | 416,000 | 447,000 | 2,844 |
| 2013/04/03 | 440,000 | 445,000 | 424,000 | 428,500 | 1,900 |
| 2013/04/02 | 419,000 | 450,000 | 402,000 | 438,500 | 3,006 |
| 2013/04/01 | 455,000 | 458,000 | 433,000 | 433,000 | 2,563 |
| 2013/03/29 | 456,000 | 461,500 | 430,000 | 460,000 | 3,389 |
| 2013/03/28 | 484,000 | 484,000 | 455,000 | 456,500 | 3,495 |
| 2013/03/27 | 464,000 | 485,000 | 456,000 | 484,000 | 2,927 |
| 2013/03/26 | 458,000 | 458,500 | 441,500 | 443,000 | 3,664 |
| 2013/03/25 | 449,500 | 488,000 | 449,000 | 458,000 | 3,084 |
| 2013/03/22 | 420,000 | 439,000 | 418,000 | 434,500 | 2,467 |
| 2013/03/21 | 414,000 | 416,500 | 412,500 | 415,500 | 2,493 |
| 2013/03/19 | 411,000 | 417,000 | 411,000 | 411,500 | 1,451 |
| 2013/03/18 | 421,000 | 421,000 | 411,500 | 412,000 | 1,457 |
| 2013/03/15 | 419,000 | 422,500 | 419,000 | 422,500 | 1,930 |
| 2013/03/14 | 410,000 | 418,000 | 409,000 | 418,000 | 2,650 |
| 2013/03/13 | 410,000 | 414,500 | 408,000 | 412,000 | 1,919 |
| 2013/03/12 | 406,500 | 410,500 | 398,500 | 408,500 | 2,238 |
| 2013/03/11 | 397,000 | 406,000 | 391,000 | 400,000 | 3,237 |
| 2013/03/08 | 395,000 | 398,500 | 386,500 | 386,500 | 2,954 |
| 2013/03/07 | 410,000 | 410,000 | 399,000 | 401,000 | 1,312 |
| 2013/03/06 | 400,000 | 411,500 | 400,000 | 409,000 | 881 |
| 2013/03/05 | 415,000 | 418,000 | 396,500 | 400,000 | 1,110 |
| 2013/03/04 | 405,000 | 422,500 | 400,500 | 414,500 | 1,459 |
| 2013/03/01 | 385,000 | 400,000 | 384,500 | 398,000 | 1,370 |
| 2013/02/28 | 381,500 | 384,000 | 377,000 | 382,000 | 1,470 |
| 2013/02/27 | 374,500 | 382,000 | 374,000 | 381,500 | 1,548 |
| 2013/02/26 | 366,000 | 374,000 | 365,000 | 374,000 | 923 |
| 2013/02/25 | 367,000 | 371,000 | 366,500 | 367,000 | 1,084 |
| 2013/02/22 | 373,000 | 373,000 | 364,000 | 368,000 | 1,318 |
| 2013/02/21 | 373,000 | 374,500 | 372,000 | 374,500 | 421 |
| 2013/02/20 | 372,500 | 377,000 | 368,000 | 376,500 | 970 |
| 2013/02/19 | 371,000 | 375,000 | 367,500 | 375,000 | 557 |
| 2013/02/18 | 360,000 | 371,500 | 353,000 | 371,500 | 1,546 |
| 2013/02/15 | 360,000 | 360,000 | 350,000 | 360,000 | 841 |
| 2013/02/14 | 355,000 | 360,000 | 351,500 | 353,500 | 858 |
| 2013/02/13 | 364,000 | 365,500 | 356,500 | 360,000 | 998 |
| 2013/02/12 | 374,000 | 374,000 | 368,000 | 368,000 | 604 |
| 2013/02/08 | 372,500 | 374,500 | 372,000 | 374,000 | 982 |
| 2013/02/07 | 368,000 | 371,500 | 364,500 | 371,500 | 1,062 |
| 2013/02/06 | 357,500 | 370,000 | 357,500 | 370,000 | 920 |
| 2013/02/05 | 350,000 | 358,500 | 350,000 | 354,500 | 1,747 |
| 2013/02/04 | 361,000 | 362,000 | 350,000 | 357,500 | 1,140 |
| 2013/02/01 | 360,000 | 363,000 | 350,000 | 361,500 | 1,092 |
| 2013/01/31 | 347,500 | 357,500 | 347,500 | 357,500 | 1,185 |
| 2013/01/30 | 344,500 | 353,500 | 344,500 | 347,000 | 1,619 |
| 2013/01/29 | 349,000 | 355,000 | 342,000 | 351,000 | 2,080 |
| 2013/01/28 | 328,500 | 335,000 | 327,000 | 333,000 | 1,137 |
| 2013/01/25 | 328,500 | 328,500 | 324,000 | 326,500 | 624 |
| 2013/01/24 | 317,000 | 328,500 | 317,000 | 328,500 | 1,356 |
| 2013/01/23 | 322,000 | 323,000 | 316,000 | 316,500 | 632 |
| 2013/01/22 | 322,500 | 326,000 | 320,000 | 323,000 | 401 |
| 2013/01/21 | 326,000 | 326,000 | 321,000 | 323,000 | 771 |
| 2013/01/18 | 315,000 | 326,000 | 312,500 | 326,000 | 2,079 |
| 2013/01/17 | 312,000 | 315,500 | 310,500 | 312,500 | 1,027 |
| 2013/01/16 | 315,500 | 316,000 | 313,000 | 315,000 | 1,551 |
| 2013/01/15 | 315,000 | 316,000 | 312,000 | 314,000 | 1,204 |
| 2013/01/11 | 315,000 | 318,500 | 312,000 | 314,500 | 781 |
| 2013/01/10 | 318,000 | 318,500 | 310,500 | 315,000 | 1,240 |
| 2013/01/09 | 300,000 | 314,000 | 300,000 | 314,000 | 1,742 |
| 2013/01/08 | 306,500 | 309,000 | 302,500 | 303,500 | 1,772 |
| 2013/01/07 | 307,000 | 314,000 | 307,000 | 313,500 | 1,680 |
| 2013/01/04 | 306,000 | 313,500 | 302,500 | 309,000 | 1,907 |