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 |
|---|---|---|---|---|---|
| 2014/12/30 | 682,000 | 688,000 | 677,000 | 677,000 | 1,596 |
| 2014/12/29 | 680,000 | 686,000 | 672,000 | 683,000 | 1,136 |
| 2014/12/26 | 673,000 | 686,000 | 673,000 | 684,000 | 530 |
| 2014/12/25 | 678,000 | 683,000 | 668,000 | 670,000 | 571 |
| 2014/12/24 | 674,000 | 683,000 | 674,000 | 681,000 | 1,451 |
| 2014/12/22 | 676,000 | 677,000 | 667,000 | 669,000 | 1,682 |
| 2014/12/19 | 661,000 | 684,000 | 661,000 | 684,000 | 1,890 |
| 2014/12/18 | 666,000 | 671,000 | 660,000 | 671,000 | 1,466 |
| 2014/12/17 | 658,000 | 667,000 | 658,000 | 663,000 | 1,679 |
| 2014/12/16 | 678,000 | 679,000 | 656,000 | 665,000 | 1,214 |
| 2014/12/15 | 678,000 | 688,000 | 677,000 | 679,000 | 1,462 |
| 2014/12/12 | 683,000 | 684,000 | 674,000 | 678,000 | 1,716 |
| 2014/12/11 | 670,000 | 683,000 | 667,000 | 683,000 | 1,797 |
| 2014/12/10 | 664,000 | 677,000 | 659,000 | 676,000 | 2,207 |
| 2014/12/09 | 654,000 | 674,000 | 654,000 | 674,000 | 2,136 |
| 2014/12/08 | 660,000 | 666,000 | 653,000 | 658,000 | 1,323 |
| 2014/12/05 | 651,000 | 669,000 | 651,000 | 658,000 | 1,849 |
| 2014/12/04 | 681,000 | 681,000 | 660,000 | 661,000 | 1,748 |
| 2014/12/03 | 682,000 | 684,000 | 674,000 | 684,000 | 1,864 |
| 2014/12/02 | 671,000 | 687,000 | 667,000 | 680,000 | 2,926 |
| 2014/12/01 | 659,000 | 675,000 | 659,000 | 669,000 | 4,590 |
| 2014/11/28 | 655,000 | 661,000 | 642,000 | 655,000 | 8,672 |
| 2014/11/27 | 652,000 | 673,000 | 652,000 | 670,000 | 5,128 |
| 2014/11/26 | 637,000 | 650,000 | 637,000 | 648,000 | 1,847 |
| 2014/11/25 | 637,000 | 644,000 | 636,000 | 643,000 | 2,032 |
| 2014/11/21 | 639,000 | 642,000 | 636,000 | 636,000 | 1,391 |
| 2014/11/20 | 627,000 | 646,000 | 626,000 | 636,000 | 4,606 |
| 2014/11/19 | 621,000 | 637,000 | 615,000 | 630,000 | 1,909 |
| 2014/11/18 | 617,000 | 624,000 | 617,000 | 622,000 | 701 |
| 2014/11/17 | 623,000 | 623,000 | 611,000 | 616,000 | 877 |
| 2014/11/14 | 615,000 | 623,000 | 611,000 | 617,000 | 975 |
| 2014/11/13 | 612,000 | 615,000 | 609,000 | 611,000 | 644 |
| 2014/11/12 | 604,000 | 613,000 | 603,000 | 610,000 | 703 |
| 2014/11/11 | 596,000 | 604,000 | 596,000 | 604,000 | 898 |
| 2014/11/10 | 576,000 | 596,000 | 576,000 | 596,000 | 1,124 |
| 2014/11/07 | 575,000 | 592,000 | 570,000 | 580,000 | 4,858 |
| 2014/11/06 | 608,000 | 608,000 | 587,000 | 589,000 | 2,725 |
| 2014/11/05 | 620,000 | 622,000 | 604,000 | 610,000 | 2,972 |
| 2014/11/04 | 662,000 | 662,000 | 627,000 | 630,000 | 5,111 |
| 2014/10/31 | 568,000 | 610,000 | 567,000 | 592,000 | 2,453 |
| 2014/10/30 | 556,000 | 566,000 | 556,000 | 565,000 | 729 |
| 2014/10/29 | 553,000 | 560,000 | 553,000 | 556,000 | 1,551 |
| 2014/10/28 | 562,000 | 568,000 | 561,000 | 562,000 | 1,572 |
| 2014/10/27 | 567,000 | 571,000 | 565,000 | 566,000 | 750 |
| 2014/10/24 | 575,000 | 579,000 | 567,000 | 571,000 | 1,052 |
| 2014/10/23 | 570,000 | 579,000 | 568,000 | 575,000 | 1,011 |
| 2014/10/22 | 579,000 | 579,000 | 567,000 | 570,000 | 1,441 |
| 2014/10/21 | 573,000 | 577,000 | 567,000 | 571,000 | 1,392 |
| 2014/10/20 | 568,000 | 582,000 | 566,000 | 577,000 | 850 |
| 2014/10/17 | 574,000 | 574,000 | 563,000 | 565,000 | 861 |
| 2014/10/16 | 565,000 | 575,000 | 565,000 | 573,000 | 947 |
| 2014/10/15 | 569,000 | 571,000 | 566,000 | 568,000 | 938 |
| 2014/10/14 | 569,000 | 572,000 | 564,000 | 570,000 | 1,356 |
| 2014/10/10 | 562,000 | 572,000 | 561,000 | 572,000 | 743 |
| 2014/10/09 | 566,000 | 576,000 | 563,000 | 563,000 | 911 |
| 2014/10/08 | 567,000 | 569,000 | 562,000 | 568,000 | 1,393 |
| 2014/10/07 | 578,000 | 579,000 | 572,000 | 574,000 | 702 |
| 2014/10/06 | 581,000 | 583,000 | 575,000 | 577,000 | 827 |
| 2014/10/03 | 576,000 | 582,000 | 567,000 | 577,000 | 935 |
| 2014/10/02 | 586,000 | 586,000 | 572,000 | 574,000 | 1,759 |
| 2014/10/01 | 589,000 | 592,000 | 586,000 | 587,000 | 923 |
| 2014/09/30 | 587,000 | 591,000 | 585,000 | 589,000 | 918 |
| 2014/09/29 | 590,000 | 594,000 | 589,000 | 593,000 | 1,011 |
| 2014/09/26 | 585,000 | 590,000 | 583,000 | 587,000 | 1,289 |
| 2014/09/25 | 577,000 | 583,000 | 573,000 | 580,000 | 1,062 |
| 2014/09/24 | 575,000 | 577,000 | 566,000 | 570,000 | 1,434 |
| 2014/09/22 | 579,000 | 580,000 | 574,000 | 575,000 | 497 |
| 2014/09/19 | 573,000 | 579,000 | 570,000 | 579,000 | 1,018 |
| 2014/09/18 | 567,000 | 571,000 | 566,000 | 570,000 | 618 |
| 2014/09/17 | 566,000 | 572,000 | 564,000 | 567,000 | 958 |
| 2014/09/16 | 564,000 | 567,000 | 559,000 | 562,000 | 1,678 |
| 2014/09/12 | 560,000 | 564,000 | 555,000 | 562,000 | 822 |
| 2014/09/11 | 563,000 | 564,000 | 551,000 | 557,000 | 1,268 |
| 2014/09/10 | 552,000 | 564,000 | 549,000 | 561,000 | 1,003 |
| 2014/09/09 | 548,000 | 554,000 | 544,000 | 549,000 | 744 |
| 2014/09/08 | 553,000 | 557,000 | 543,000 | 548,000 | 1,535 |
| 2014/09/05 | 560,000 | 563,000 | 546,000 | 553,000 | 1,421 |
| 2014/09/04 | 566,000 | 571,000 | 555,000 | 560,000 | 1,227 |
| 2014/09/03 | 565,000 | 569,000 | 563,000 | 565,000 | 1,020 |
| 2014/09/02 | 572,000 | 572,000 | 559,000 | 562,000 | 1,489 |
| 2014/09/01 | 574,000 | 578,000 | 565,000 | 566,000 | 752 |
| 2014/08/29 | 558,000 | 577,000 | 557,000 | 576,000 | 1,427 |
| 2014/08/28 | 555,000 | 561,000 | 552,000 | 561,000 | 640 |
| 2014/08/27 | 553,000 | 557,000 | 552,000 | 556,000 | 1,406 |
| 2014/08/26 | 552,000 | 557,000 | 549,000 | 552,000 | 1,914 |
| 2014/08/25 | 557,000 | 557,000 | 551,000 | 552,000 | 829 |
| 2014/08/22 | 558,000 | 562,000 | 552,000 | 556,000 | 1,616 |
| 2014/08/21 | 563,000 | 565,000 | 558,000 | 560,000 | 961 |
| 2014/08/20 | 569,000 | 570,000 | 559,000 | 565,000 | 825 |
| 2014/08/19 | 571,000 | 571,000 | 565,000 | 568,000 | 417 |
| 2014/08/18 | 570,000 | 571,000 | 561,000 | 563,000 | 442 |
| 2014/08/15 | 564,000 | 567,000 | 563,000 | 566,000 | 288 |
| 2014/08/14 | 561,000 | 567,000 | 559,000 | 562,000 | 586 |
| 2014/08/13 | 562,000 | 569,000 | 560,000 | 560,000 | 756 |
| 2014/08/12 | 565,000 | 577,000 | 562,000 | 562,000 | 1,119 |
| 2014/08/11 | 554,000 | 567,000 | 554,000 | 561,000 | 1,332 |
| 2014/08/08 | 556,000 | 557,000 | 546,000 | 549,000 | 1,291 |
| 2014/08/07 | 563,000 | 565,000 | 555,000 | 559,000 | 841 |
| 2014/08/06 | 563,000 | 567,000 | 553,000 | 561,000 | 1,209 |
| 2014/08/05 | 568,000 | 571,000 | 562,000 | 567,000 | 1,285 |
| 2014/08/04 | 563,000 | 569,000 | 562,000 | 563,000 | 976 |
| 2014/08/01 | 561,000 | 562,000 | 558,000 | 560,000 | 1,098 |
| 2014/07/31 | 561,000 | 569,000 | 561,000 | 562,000 | 1,148 |
| 2014/07/30 | 561,000 | 565,000 | 560,000 | 561,000 | 539 |
| 2014/07/29 | 564,000 | 567,000 | 559,000 | 560,000 | 552 |
| 2014/07/28 | 569,000 | 569,000 | 558,000 | 559,000 | 723 |
| 2014/07/25 | 569,000 | 569,000 | 559,000 | 559,000 | 825 |
| 2014/07/24 | 562,000 | 566,000 | 558,000 | 566,000 | 597 |
| 2014/07/23 | 561,000 | 565,000 | 559,000 | 561,000 | 543 |
| 2014/07/22 | 556,000 | 561,000 | 556,000 | 561,000 | 435 |
| 2014/07/18 | 553,000 | 562,000 | 549,000 | 555,000 | 1,242 |
| 2014/07/17 | 553,000 | 559,000 | 550,000 | 553,000 | 1,435 |
| 2014/07/16 | 557,000 | 558,000 | 550,000 | 553,000 | 1,950 |
| 2014/07/15 | 552,000 | 558,000 | 551,000 | 557,000 | 608 |
| 2014/07/14 | 552,000 | 553,000 | 550,000 | 552,000 | 800 |
| 2014/07/11 | 556,000 | 560,000 | 551,000 | 555,000 | 990 |
| 2014/07/10 | 570,000 | 570,000 | 560,000 | 560,000 | 1,057 |
| 2014/07/09 | 556,000 | 562,000 | 556,000 | 562,000 | 522 |
| 2014/07/08 | 564,000 | 564,000 | 559,000 | 560,000 | 782 |
| 2014/07/07 | 559,000 | 566,000 | 553,000 | 565,000 | 872 |
| 2014/07/04 | 569,000 | 572,000 | 556,000 | 558,000 | 1,009 |
| 2014/07/03 | 575,000 | 578,000 | 569,000 | 574,000 | 1,579 |
| 2014/07/02 | 571,000 | 576,000 | 569,000 | 571,000 | 1,216 |
| 2014/07/01 | 561,000 | 566,000 | 552,000 | 561,000 | 1,465 |
| 2014/06/30 | 547,000 | 557,000 | 547,000 | 551,000 | 627 |
| 2014/06/27 | 549,000 | 552,000 | 541,000 | 548,000 | 833 |
| 2014/06/26 | 546,000 | 553,000 | 539,000 | 546,000 | 1,119 |
| 2014/06/25 | 550,000 | 555,000 | 545,000 | 549,000 | 1,459 |
| 2014/06/24 | 538,000 | 547,000 | 535,000 | 544,000 | 1,689 |
| 2014/06/23 | 544,000 | 544,000 | 531,000 | 535,000 | 2,021 |
| 2014/06/20 | 529,000 | 537,000 | 528,000 | 536,000 | 882 |
| 2014/06/19 | 520,000 | 528,000 | 520,000 | 527,000 | 771 |
| 2014/06/18 | 523,000 | 524,000 | 518,000 | 518,000 | 705 |
| 2014/06/17 | 519,000 | 526,000 | 519,000 | 520,000 | 1,174 |
| 2014/06/16 | 516,000 | 529,000 | 516,000 | 524,000 | 914 |
| 2014/06/13 | 523,000 | 523,000 | 517,000 | 518,000 | 1,090 |
| 2014/06/12 | 512,000 | 517,000 | 511,000 | 515,000 | 808 |
| 2014/06/11 | 516,000 | 517,000 | 511,000 | 517,000 | 607 |
| 2014/06/10 | 512,000 | 518,000 | 511,000 | 515,000 | 508 |
| 2014/06/09 | 513,000 | 519,000 | 513,000 | 514,000 | 381 |
| 2014/06/06 | 518,000 | 522,000 | 514,000 | 514,000 | 973 |
| 2014/06/05 | 523,000 | 528,000 | 513,000 | 518,000 | 914 |
| 2014/06/04 | 534,000 | 534,000 | 524,000 | 526,000 | 931 |
| 2014/06/03 | 523,000 | 535,000 | 523,000 | 534,000 | 1,478 |
| 2014/06/02 | 530,000 | 532,000 | 520,000 | 521,000 | 1,275 |
| 2014/05/30 | 526,000 | 532,000 | 525,000 | 532,000 | 2,164 |
| 2014/05/29 | 516,000 | 520,000 | 512,000 | 517,000 | 1,729 |
| 2014/05/28 | 516,000 | 526,000 | 516,000 | 520,000 | 5,361 |
| 2014/05/27 | 509,000 | 517,000 | 508,000 | 514,000 | 2,050 |
| 2014/05/26 | 514,000 | 515,000 | 510,000 | 511,000 | 956 |
| 2014/05/23 | 506,000 | 514,000 | 506,000 | 512,000 | 942 |
| 2014/05/22 | 506,000 | 515,000 | 503,000 | 510,000 | 1,806 |
| 2014/05/21 | 498,000 | 505,000 | 494,500 | 500,000 | 4,307 |
| 2014/05/20 | 486,500 | 493,000 | 486,500 | 491,000 | 2,511 |
| 2014/05/19 | 492,000 | 498,000 | 490,500 | 490,500 | 1,193 |
| 2014/05/16 | 493,500 | 497,000 | 492,000 | 494,500 | 839 |
| 2014/05/15 | 494,000 | 497,500 | 493,000 | 496,500 | 886 |
| 2014/05/14 | 497,000 | 500,000 | 491,000 | 498,000 | 640 |
| 2014/05/13 | 493,000 | 499,000 | 493,000 | 496,500 | 1,088 |
| 2014/05/12 | 499,000 | 502,000 | 493,500 | 495,500 | 1,883 |
| 2014/05/09 | 506,000 | 508,000 | 492,500 | 496,500 | 3,698 |
| 2014/05/08 | 519,000 | 522,000 | 508,000 | 513,000 | 1,137 |
| 2014/05/07 | 519,000 | 527,000 | 519,000 | 521,000 | 1,004 |
| 2014/05/02 | 519,000 | 531,000 | 512,000 | 522,000 | 1,903 |
| 2014/05/01 | 519,000 | 522,000 | 513,000 | 519,000 | 1,591 |
| 2014/04/30 | 510,000 | 515,000 | 507,000 | 510,000 | 880 |
| 2014/04/28 | 510,000 | 517,000 | 506,000 | 512,000 | 1,079 |
| 2014/04/25 | 517,000 | 517,000 | 510,000 | 515,000 | 1,218 |
| 2014/04/24 | 517,000 | 526,000 | 517,000 | 526,000 | 853 |
| 2014/04/23 | 522,000 | 526,000 | 519,000 | 523,000 | 744 |
| 2014/04/22 | 524,000 | 530,000 | 521,000 | 529,000 | 547 |
| 2014/04/21 | 534,000 | 534,000 | 523,000 | 524,000 | 401 |
| 2014/04/18 | 519,000 | 534,000 | 519,000 | 528,000 | 618 |
| 2014/04/17 | 520,000 | 529,000 | 517,000 | 517,000 | 797 |
| 2014/04/16 | 513,000 | 523,000 | 512,000 | 518,000 | 613 |
| 2014/04/15 | 519,000 | 522,000 | 514,000 | 514,000 | 533 |
| 2014/04/14 | 513,000 | 522,000 | 513,000 | 516,000 | 884 |
| 2014/04/11 | 512,000 | 521,000 | 511,000 | 517,000 | 1,184 |
| 2014/04/10 | 524,000 | 532,000 | 515,000 | 520,000 | 1,118 |
| 2014/04/09 | 522,000 | 524,000 | 509,000 | 514,000 | 987 |
| 2014/04/08 | 517,000 | 525,000 | 514,000 | 524,000 | 944 |
| 2014/04/07 | 515,000 | 532,000 | 512,000 | 526,000 | 1,355 |
| 2014/04/04 | 515,000 | 523,000 | 508,000 | 510,000 | 1,083 |
| 2014/04/03 | 531,000 | 533,000 | 524,000 | 525,000 | 1,141 |
| 2014/04/02 | 532,000 | 538,000 | 525,000 | 530,000 | 1,446 |
| 2014/04/01 | 507,000 | 534,000 | 507,000 | 532,000 | 1,419 |
| 2014/03/31 | 512,000 | 516,000 | 502,000 | 512,000 | 1,897 |
| 2014/03/28 | 535,000 | 535,000 | 513,000 | 515,000 | 1,069 |
| 2014/03/27 | 514,000 | 535,000 | 512,000 | 532,000 | 1,141 |
| 2014/03/26 | 508,000 | 524,000 | 505,000 | 514,000 | 862 |
| 2014/03/25 | 506,000 | 520,000 | 503,000 | 508,000 | 1,026 |
| 2014/03/24 | 510,000 | 525,000 | 500,000 | 520,000 | 1,217 |
| 2014/03/20 | 494,000 | 503,000 | 494,000 | 498,000 | 1,021 |
| 2014/03/19 | 504,000 | 505,000 | 493,500 | 494,000 | 536 |
| 2014/03/18 | 497,000 | 499,000 | 494,500 | 497,000 | 448 |
| 2014/03/17 | 495,000 | 498,500 | 490,500 | 498,000 | 509 |
| 2014/03/14 | 495,500 | 496,500 | 492,000 | 496,000 | 639 |
| 2014/03/13 | 496,500 | 498,500 | 488,500 | 498,500 | 711 |
| 2014/03/12 | 500,000 | 510,000 | 496,500 | 496,500 | 936 |
| 2014/03/11 | 500,000 | 505,000 | 498,000 | 504,000 | 612 |
| 2014/03/10 | 499,500 | 504,000 | 498,000 | 500,000 | 378 |
| 2014/03/07 | 505,000 | 506,000 | 499,500 | 502,000 | 683 |
| 2014/03/06 | 501,000 | 507,000 | 499,500 | 504,000 | 322 |
| 2014/03/05 | 509,000 | 510,000 | 501,000 | 502,000 | 647 |
| 2014/03/04 | 498,000 | 505,000 | 495,500 | 505,000 | 1,056 |
| 2014/03/03 | 508,000 | 514,000 | 501,000 | 508,000 | 729 |
| 2014/02/28 | 511,000 | 511,000 | 493,500 | 505,000 | 677 |
| 2014/02/27 | 506,000 | 512,000 | 498,500 | 507,000 | 864 |
| 2014/02/26 | 505,000 | 512,000 | 498,500 | 500,000 | 1,070 |
| 2014/02/25 | 500,000 | 505,000 | 492,500 | 502,000 | 542 |
| 2014/02/24 | 504,000 | 505,000 | 489,000 | 496,000 | 809 |
| 2014/02/21 | 492,000 | 502,000 | 492,000 | 502,000 | 353 |
| 2014/02/20 | 490,500 | 504,000 | 490,500 | 499,000 | 859 |
| 2014/02/19 | 497,500 | 500,000 | 491,500 | 497,500 | 844 |
| 2014/02/18 | 496,500 | 498,000 | 489,000 | 496,000 | 818 |
| 2014/02/17 | 483,500 | 492,500 | 481,000 | 489,500 | 669 |
| 2014/02/14 | 477,500 | 484,000 | 472,500 | 478,500 | 797 |
| 2014/02/13 | 483,000 | 485,500 | 476,000 | 477,500 | 604 |
| 2014/02/12 | 483,500 | 489,000 | 480,500 | 482,500 | 685 |
| 2014/02/10 | 478,000 | 483,500 | 475,000 | 477,500 | 647 |
| 2014/02/07 | 481,000 | 484,500 | 472,500 | 477,500 | 1,140 |
| 2014/02/06 | 486,500 | 486,500 | 478,000 | 479,000 | 915 |
| 2014/02/05 | 488,000 | 488,500 | 476,500 | 480,500 | 1,249 |
| 2014/02/04 | 480,000 | 494,000 | 479,500 | 488,000 | 1,297 |
| 2014/02/03 | 503,000 | 506,000 | 492,000 | 495,000 | 1,184 |
| 2014/01/31 | 512,000 | 517,000 | 506,000 | 511,000 | 759 |
| 2014/01/30 | 505,000 | 514,000 | 501,000 | 511,000 | 609 |
| 2014/01/29 | 505,000 | 519,000 | 502,000 | 508,000 | 1,059 |
| 2014/01/28 | 503,000 | 504,000 | 495,500 | 501,000 | 546 |
| 2014/01/27 | 484,000 | 499,000 | 483,000 | 498,500 | 1,018 |
| 2014/01/24 | 500,000 | 505,000 | 491,000 | 496,000 | 960 |
| 2014/01/23 | 511,000 | 514,000 | 506,000 | 510,000 | 626 |
| 2014/01/22 | 502,000 | 518,000 | 500,000 | 511,000 | 1,296 |
| 2014/01/21 | 497,500 | 504,000 | 494,000 | 500,000 | 929 |
| 2014/01/20 | 505,000 | 507,000 | 499,500 | 503,000 | 923 |
| 2014/01/17 | 496,000 | 504,000 | 493,000 | 499,000 | 1,056 |
| 2014/01/16 | 487,000 | 496,000 | 485,500 | 492,500 | 954 |
| 2014/01/15 | 488,500 | 491,500 | 483,000 | 488,500 | 883 |
| 2014/01/14 | 488,000 | 488,500 | 480,000 | 488,000 | 1,574 |
| 2014/01/10 | 490,500 | 497,500 | 487,500 | 495,000 | 1,280 |
| 2014/01/09 | 489,500 | 493,000 | 477,500 | 491,000 | 1,201 |
| 2014/01/08 | 486,500 | 489,500 | 481,500 | 487,500 | 508 |
| 2014/01/07 | 496,000 | 499,500 | 485,500 | 486,500 | 817 |
| 2014/01/06 | 486,500 | 503,000 | 486,500 | 496,000 | 1,092 |