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 |
|---|---|---|---|---|---|
| 2015/12/30 | 564,000 | 568,000 | 563,000 | 565,000 | 800 |
| 2015/12/29 | 566,000 | 573,000 | 563,000 | 567,000 | 1,028 |
| 2015/12/28 | 573,000 | 576,000 | 566,000 | 571,000 | 847 |
| 2015/12/25 | 571,000 | 573,000 | 562,000 | 571,000 | 869 |
| 2015/12/24 | 564,000 | 572,000 | 562,000 | 571,000 | 1,877 |
| 2015/12/22 | 564,000 | 567,000 | 560,000 | 560,000 | 929 |
| 2015/12/21 | 574,000 | 583,000 | 563,000 | 563,000 | 1,502 |
| 2015/12/18 | 578,000 | 595,000 | 576,000 | 584,000 | 4,192 |
| 2015/12/17 | 554,000 | 568,000 | 552,000 | 565,000 | 1,736 |
| 2015/12/16 | 539,000 | 548,000 | 539,000 | 546,000 | 1,536 |
| 2015/12/15 | 548,000 | 549,000 | 528,000 | 529,000 | 1,477 |
| 2015/12/14 | 551,000 | 554,000 | 547,000 | 554,000 | 635 |
| 2015/12/11 | 557,000 | 557,000 | 552,000 | 554,000 | 695 |
| 2015/12/10 | 554,000 | 557,000 | 553,000 | 557,000 | 420 |
| 2015/12/09 | 560,000 | 564,000 | 557,000 | 560,000 | 685 |
| 2015/12/08 | 557,000 | 567,000 | 557,000 | 562,000 | 986 |
| 2015/12/07 | 558,000 | 565,000 | 556,000 | 560,000 | 853 |
| 2015/12/04 | 555,000 | 558,000 | 550,000 | 558,000 | 723 |
| 2015/12/03 | 547,000 | 560,000 | 545,000 | 558,000 | 849 |
| 2015/12/02 | 550,000 | 567,000 | 547,000 | 554,000 | 1,943 |
| 2015/12/01 | 546,000 | 549,000 | 542,000 | 548,000 | 598 |
| 2015/11/30 | 545,000 | 553,000 | 541,000 | 542,000 | 730 |
| 2015/11/27 | 548,000 | 552,000 | 546,000 | 552,000 | 843 |
| 2015/11/26 | 544,000 | 550,000 | 543,000 | 549,000 | 625 |
| 2015/11/25 | 547,000 | 550,000 | 543,000 | 544,000 | 1,452 |
| 2015/11/24 | 541,000 | 545,000 | 539,000 | 539,000 | 415 |
| 2015/11/20 | 545,000 | 549,000 | 543,000 | 549,000 | 817 |
| 2015/11/19 | 541,000 | 548,000 | 541,000 | 546,000 | 533 |
| 2015/11/18 | 542,000 | 544,000 | 537,000 | 539,000 | 602 |
| 2015/11/17 | 530,000 | 542,000 | 528,000 | 537,000 | 1,445 |
| 2015/11/16 | 528,000 | 532,000 | 526,000 | 529,000 | 448 |
| 2015/11/13 | 530,000 | 533,000 | 528,000 | 533,000 | 1,177 |
| 2015/11/12 | 539,000 | 541,000 | 536,000 | 537,000 | 557 |
| 2015/11/11 | 533,000 | 539,000 | 530,000 | 539,000 | 858 |
| 2015/11/10 | 535,000 | 536,000 | 527,000 | 533,000 | 868 |
| 2015/11/09 | 539,000 | 542,000 | 534,000 | 537,000 | 1,291 |
| 2015/11/06 | 537,000 | 547,000 | 534,000 | 546,000 | 1,758 |
| 2015/11/05 | 540,000 | 546,000 | 537,000 | 540,000 | 1,554 |
| 2015/11/04 | 544,000 | 545,000 | 538,000 | 541,000 | 791 |
| 2015/11/02 | 548,000 | 553,000 | 541,000 | 546,000 | 901 |
| 2015/10/30 | 552,000 | 560,000 | 548,000 | 555,000 | 1,928 |
| 2015/10/29 | 557,000 | 560,000 | 555,000 | 558,000 | 1,277 |
| 2015/10/28 | 556,000 | 557,000 | 550,000 | 552,000 | 1,930 |
| 2015/10/27 | 551,000 | 563,000 | 551,000 | 557,000 | 3,060 |
| 2015/10/26 | 570,000 | 571,000 | 556,000 | 559,000 | 1,104 |
| 2015/10/23 | 560,000 | 568,000 | 560,000 | 567,000 | 1,087 |
| 2015/10/22 | 564,000 | 567,000 | 549,000 | 550,000 | 1,087 |
| 2015/10/21 | 555,000 | 559,000 | 546,000 | 555,000 | 1,934 |
| 2015/10/20 | 562,000 | 562,000 | 555,000 | 559,000 | 770 |
| 2015/10/19 | 558,000 | 559,000 | 548,000 | 556,000 | 1,533 |
| 2015/10/16 | 551,000 | 563,000 | 550,000 | 557,000 | 1,168 |
| 2015/10/15 | 549,000 | 553,000 | 547,000 | 550,000 | 1,003 |
| 2015/10/14 | 553,000 | 558,000 | 550,000 | 555,000 | 1,440 |
| 2015/10/13 | 565,000 | 567,000 | 551,000 | 551,000 | 1,583 |
| 2015/10/09 | 564,000 | 568,000 | 558,000 | 565,000 | 1,440 |
| 2015/10/08 | 558,000 | 561,000 | 549,000 | 554,000 | 1,415 |
| 2015/10/07 | 575,000 | 581,000 | 560,000 | 564,000 | 1,912 |
| 2015/10/06 | 572,000 | 579,000 | 571,000 | 574,000 | 1,699 |
| 2015/10/05 | 577,000 | 577,000 | 567,000 | 571,000 | 1,159 |
| 2015/10/02 | 578,000 | 587,000 | 570,000 | 580,000 | 1,427 |
| 2015/10/01 | 570,000 | 595,000 | 568,000 | 586,000 | 2,769 |
| 2015/09/30 | 572,000 | 574,000 | 560,000 | 569,000 | 1,691 |
| 2015/09/29 | 580,000 | 583,000 | 550,000 | 562,000 | 1,845 |
| 2015/09/28 | 580,000 | 588,000 | 572,000 | 580,000 | 1,703 |
| 2015/09/25 | 562,000 | 581,000 | 562,000 | 578,000 | 2,527 |
| 2015/09/24 | 540,000 | 568,000 | 540,000 | 562,000 | 1,973 |
| 2015/09/18 | 549,000 | 555,000 | 547,000 | 550,000 | 972 |
| 2015/09/17 | 544,000 | 552,000 | 543,000 | 548,000 | 1,385 |
| 2015/09/16 | 538,000 | 550,000 | 537,000 | 544,000 | 1,842 |
| 2015/09/15 | 530,000 | 539,000 | 523,000 | 539,000 | 1,281 |
| 2015/09/14 | 508,000 | 531,000 | 508,000 | 529,000 | 2,249 |
| 2015/09/11 | 504,000 | 515,000 | 500,000 | 508,000 | 2,608 |
| 2015/09/10 | 495,500 | 499,500 | 488,000 | 496,500 | 2,050 |
| 2015/09/09 | 495,000 | 499,500 | 489,500 | 493,000 | 1,482 |
| 2015/09/08 | 495,000 | 498,000 | 483,500 | 489,000 | 1,570 |
| 2015/09/07 | 507,000 | 507,000 | 497,000 | 501,000 | 803 |
| 2015/09/04 | 522,000 | 523,000 | 509,000 | 509,000 | 1,136 |
| 2015/09/03 | 511,000 | 520,000 | 508,000 | 511,000 | 1,065 |
| 2015/09/02 | 512,000 | 524,000 | 502,000 | 510,000 | 1,794 |
| 2015/09/01 | 534,000 | 538,000 | 522,000 | 522,000 | 758 |
| 2015/08/31 | 536,000 | 548,000 | 534,000 | 542,000 | 1,763 |
| 2015/08/28 | 536,000 | 542,000 | 529,000 | 534,000 | 2,287 |
| 2015/08/27 | 523,000 | 537,000 | 517,000 | 536,000 | 1,512 |
| 2015/08/26 | 524,000 | 528,000 | 509,000 | 513,000 | 1,530 |
| 2015/08/25 | 516,000 | 536,000 | 508,000 | 519,000 | 1,716 |
| 2015/08/24 | 553,000 | 560,000 | 539,000 | 541,000 | 1,190 |
| 2015/08/21 | 567,000 | 571,000 | 560,000 | 563,000 | 582 |
| 2015/08/20 | 572,000 | 582,000 | 572,000 | 573,000 | 1,380 |
| 2015/08/19 | 574,000 | 579,000 | 571,000 | 577,000 | 1,198 |
| 2015/08/18 | 565,000 | 570,000 | 564,000 | 570,000 | 627 |
| 2015/08/17 | 562,000 | 564,000 | 560,000 | 563,000 | 989 |
| 2015/08/14 | 564,000 | 564,000 | 556,000 | 560,000 | 1,144 |
| 2015/08/13 | 561,000 | 564,000 | 558,000 | 564,000 | 1,079 |
| 2015/08/12 | 565,000 | 567,000 | 561,000 | 563,000 | 940 |
| 2015/08/11 | 567,000 | 567,000 | 561,000 | 565,000 | 1,511 |
| 2015/08/10 | 572,000 | 574,000 | 569,000 | 569,000 | 508 |
| 2015/08/07 | 580,000 | 583,000 | 571,000 | 571,000 | 588 |
| 2015/08/06 | 586,000 | 586,000 | 573,000 | 579,000 | 668 |
| 2015/08/05 | 580,000 | 591,000 | 578,000 | 589,000 | 521 |
| 2015/08/04 | 579,000 | 583,000 | 577,000 | 583,000 | 618 |
| 2015/08/03 | 576,000 | 581,000 | 573,000 | 579,000 | 530 |
| 2015/07/31 | 581,000 | 582,000 | 569,000 | 574,000 | 898 |
| 2015/07/30 | 582,000 | 583,000 | 577,000 | 578,000 | 246 |
| 2015/07/29 | 580,000 | 584,000 | 577,000 | 580,000 | 996 |
| 2015/07/28 | 582,000 | 584,000 | 572,000 | 583,000 | 879 |
| 2015/07/27 | 589,000 | 594,000 | 586,000 | 592,000 | 379 |
| 2015/07/24 | 593,000 | 607,000 | 590,000 | 590,000 | 1,028 |
| 2015/07/23 | 594,000 | 597,000 | 588,000 | 588,000 | 454 |
| 2015/07/22 | 585,000 | 598,000 | 583,000 | 598,000 | 482 |
| 2015/07/21 | 589,000 | 592,000 | 581,000 | 586,000 | 706 |
| 2015/07/17 | 595,000 | 596,000 | 583,000 | 589,000 | 1,238 |
| 2015/07/16 | 589,000 | 593,000 | 574,000 | 593,000 | 2,979 |
| 2015/07/15 | 567,000 | 582,000 | 567,000 | 581,000 | 1,938 |
| 2015/07/14 | 565,000 | 568,000 | 560,000 | 567,000 | 1,586 |
| 2015/07/13 | 548,000 | 560,000 | 547,000 | 555,000 | 1,181 |
| 2015/07/10 | 555,000 | 558,000 | 540,000 | 543,000 | 1,114 |
| 2015/07/09 | 550,000 | 559,000 | 539,000 | 555,000 | 1,275 |
| 2015/07/08 | 566,000 | 568,000 | 555,000 | 565,000 | 2,316 |
| 2015/07/07 | 582,000 | 584,000 | 564,000 | 570,000 | 2,066 |
| 2015/07/06 | 593,000 | 594,000 | 574,000 | 585,000 | 1,180 |
| 2015/07/03 | 608,000 | 612,000 | 594,000 | 601,000 | 727 |
| 2015/07/02 | 615,000 | 618,000 | 591,000 | 607,000 | 1,110 |
| 2015/07/01 | 617,000 | 618,000 | 609,000 | 614,000 | 1,095 |
| 2015/06/30 | 624,000 | 624,000 | 609,000 | 614,000 | 714 |
| 2015/06/29 | 622,000 | 626,000 | 618,000 | 625,000 | 776 |
| 2015/06/26 | 620,000 | 631,000 | 620,000 | 631,000 | 1,037 |
| 2015/06/25 | 620,000 | 624,000 | 620,000 | 622,000 | 921 |
| 2015/06/24 | 623,000 | 626,000 | 621,000 | 625,000 | 617 |
| 2015/06/23 | 628,000 | 628,000 | 619,000 | 625,000 | 1,418 |
| 2015/06/22 | 631,000 | 636,000 | 626,000 | 627,000 | 784 |
| 2015/06/19 | 635,000 | 639,000 | 626,000 | 629,000 | 1,729 |
| 2015/06/18 | 629,000 | 637,000 | 628,000 | 637,000 | 1,020 |
| 2015/06/17 | 646,000 | 646,000 | 634,000 | 637,000 | 861 |
| 2015/06/16 | 634,000 | 641,000 | 634,000 | 640,000 | 625 |
| 2015/06/15 | 634,000 | 642,000 | 633,000 | 642,000 | 412 |
| 2015/06/12 | 635,000 | 643,000 | 635,000 | 637,000 | 568 |
| 2015/06/11 | 639,000 | 639,000 | 635,000 | 635,000 | 351 |
| 2015/06/10 | 638,000 | 639,000 | 629,000 | 639,000 | 746 |
| 2015/06/09 | 630,000 | 639,000 | 628,000 | 637,000 | 678 |
| 2015/06/08 | 631,000 | 634,000 | 627,000 | 630,000 | 1,026 |
| 2015/06/05 | 633,000 | 639,000 | 632,000 | 633,000 | 1,181 |
| 2015/06/04 | 634,000 | 643,000 | 634,000 | 634,000 | 1,361 |
| 2015/06/03 | 638,000 | 640,000 | 634,000 | 640,000 | 735 |
| 2015/06/02 | 650,000 | 650,000 | 639,000 | 639,000 | 907 |
| 2015/06/01 | 650,000 | 656,000 | 648,000 | 648,000 | 749 |
| 2015/05/29 | 656,000 | 656,000 | 644,000 | 650,000 | 1,141 |
| 2015/05/28 | 656,000 | 658,000 | 646,000 | 655,000 | 1,040 |
| 2015/05/27 | 657,000 | 662,000 | 653,000 | 658,000 | 503 |
| 2015/05/26 | 656,000 | 662,000 | 653,000 | 661,000 | 461 |
| 2015/05/25 | 654,000 | 659,000 | 654,000 | 656,000 | 431 |
| 2015/05/22 | 647,000 | 650,000 | 644,000 | 650,000 | 576 |
| 2015/05/21 | 648,000 | 651,000 | 645,000 | 651,000 | 495 |
| 2015/05/20 | 646,000 | 651,000 | 642,000 | 644,000 | 807 |
| 2015/05/19 | 650,000 | 650,000 | 638,000 | 640,000 | 646 |
| 2015/05/18 | 638,000 | 653,000 | 638,000 | 650,000 | 1,322 |
| 2015/05/15 | 631,000 | 644,000 | 628,000 | 631,000 | 1,557 |
| 2015/05/14 | 629,000 | 632,000 | 627,000 | 630,000 | 450 |
| 2015/05/13 | 630,000 | 633,000 | 628,000 | 631,000 | 714 |
| 2015/05/12 | 628,000 | 635,000 | 625,000 | 630,000 | 920 |
| 2015/05/11 | 636,000 | 640,000 | 630,000 | 636,000 | 1,542 |
| 2015/05/08 | 626,000 | 632,000 | 621,000 | 629,000 | 1,684 |
| 2015/05/07 | 621,000 | 624,000 | 613,000 | 619,000 | 3,270 |
| 2015/05/01 | 647,000 | 648,000 | 634,000 | 634,000 | 1,953 |
| 2015/04/30 | 646,000 | 649,000 | 641,000 | 648,000 | 1,752 |
| 2015/04/28 | 652,000 | 655,000 | 646,000 | 650,000 | 1,640 |
| 2015/04/27 | 658,000 | 658,000 | 651,000 | 651,000 | 2,227 |
| 2015/04/24 | 668,000 | 676,000 | 667,000 | 668,000 | 2,324 |
| 2015/04/23 | 670,000 | 679,000 | 670,000 | 672,000 | 948 |
| 2015/04/22 | 672,000 | 676,000 | 669,000 | 670,000 | 849 |
| 2015/04/21 | 665,000 | 673,000 | 661,000 | 672,000 | 1,109 |
| 2015/04/20 | 673,000 | 676,000 | 660,000 | 663,000 | 1,161 |
| 2015/04/17 | 685,000 | 687,000 | 673,000 | 673,000 | 1,530 |
| 2015/04/16 | 679,000 | 697,000 | 677,000 | 692,000 | 871 |
| 2015/04/15 | 686,000 | 687,000 | 677,000 | 680,000 | 584 |
| 2015/04/14 | 683,000 | 687,000 | 679,000 | 686,000 | 563 |
| 2015/04/13 | 688,000 | 690,000 | 683,000 | 683,000 | 1,109 |
| 2015/04/10 | 693,000 | 698,000 | 685,000 | 695,000 | 1,598 |
| 2015/04/09 | 677,000 | 692,000 | 675,000 | 692,000 | 1,496 |
| 2015/04/08 | 665,000 | 680,000 | 664,000 | 673,000 | 2,086 |
| 2015/04/07 | 663,000 | 664,000 | 656,000 | 664,000 | 932 |
| 2015/04/06 | 656,000 | 665,000 | 653,000 | 658,000 | 981 |
| 2015/04/03 | 654,000 | 658,000 | 648,000 | 656,000 | 1,746 |
| 2015/04/02 | 648,000 | 654,000 | 645,000 | 654,000 | 806 |
| 2015/04/01 | 651,000 | 659,000 | 643,000 | 647,000 | 1,479 |
| 2015/03/31 | 658,000 | 663,000 | 656,000 | 658,000 | 872 |
| 2015/03/30 | 666,000 | 674,000 | 642,000 | 650,000 | 1,198 |
| 2015/03/27 | 660,000 | 673,000 | 657,000 | 666,000 | 904 |
| 2015/03/26 | 650,000 | 663,000 | 650,000 | 656,000 | 1,670 |
| 2015/03/25 | 660,000 | 672,000 | 658,000 | 667,000 | 1,708 |
| 2015/03/24 | 652,000 | 665,000 | 648,000 | 664,000 | 1,335 |
| 2015/03/23 | 649,000 | 653,000 | 647,000 | 649,000 | 718 |
| 2015/03/20 | 640,000 | 646,000 | 631,000 | 645,000 | 2,102 |
| 2015/03/19 | 642,000 | 645,000 | 638,000 | 640,000 | 1,628 |
| 2015/03/18 | 641,000 | 646,000 | 636,000 | 641,000 | 1,669 |
| 2015/03/17 | 653,000 | 654,000 | 647,000 | 650,000 | 1,006 |
| 2015/03/16 | 645,000 | 653,000 | 643,000 | 646,000 | 1,037 |
| 2015/03/13 | 634,000 | 645,000 | 634,000 | 643,000 | 1,464 |
| 2015/03/12 | 641,000 | 645,000 | 638,000 | 639,000 | 858 |
| 2015/03/11 | 639,000 | 647,000 | 638,000 | 641,000 | 675 |
| 2015/03/10 | 652,000 | 657,000 | 640,000 | 648,000 | 2,216 |
| 2015/03/09 | 665,000 | 667,000 | 657,000 | 658,000 | 697 |
| 2015/03/06 | 672,000 | 675,000 | 663,000 | 670,000 | 827 |
| 2015/03/05 | 666,000 | 672,000 | 657,000 | 670,000 | 1,439 |
| 2015/03/04 | 670,000 | 673,000 | 662,000 | 669,000 | 863 |
| 2015/03/03 | 680,000 | 680,000 | 672,000 | 674,000 | 1,011 |
| 2015/03/02 | 684,000 | 690,000 | 675,000 | 675,000 | 1,575 |
| 2015/02/27 | 683,000 | 697,000 | 681,000 | 681,000 | 2,687 |
| 2015/02/26 | 680,000 | 690,000 | 673,000 | 682,000 | 2,045 |
| 2015/02/25 | 681,000 | 689,000 | 676,000 | 685,000 | 995 |
| 2015/02/24 | 685,000 | 688,000 | 679,000 | 683,000 | 525 |
| 2015/02/23 | 679,000 | 686,000 | 674,000 | 682,000 | 681 |
| 2015/02/20 | 684,000 | 686,000 | 671,000 | 686,000 | 862 |
| 2015/02/19 | 691,000 | 698,000 | 683,000 | 683,000 | 972 |
| 2015/02/18 | 687,000 | 698,000 | 686,000 | 689,000 | 1,606 |
| 2015/02/17 | 680,000 | 682,000 | 671,000 | 680,000 | 1,703 |
| 2015/02/16 | 673,000 | 684,000 | 671,000 | 675,000 | 867 |
| 2015/02/13 | 673,000 | 685,000 | 667,000 | 674,000 | 548 |
| 2015/02/12 | 659,000 | 678,000 | 658,000 | 678,000 | 1,491 |
| 2015/02/10 | 657,000 | 666,000 | 652,000 | 657,000 | 1,985 |
| 2015/02/09 | 681,000 | 682,000 | 655,000 | 663,000 | 1,582 |
| 2015/02/06 | 675,000 | 684,000 | 669,000 | 681,000 | 1,707 |
| 2015/02/05 | 665,000 | 681,000 | 663,000 | 672,000 | 1,905 |
| 2015/02/04 | 688,000 | 688,000 | 663,000 | 670,000 | 1,855 |
| 2015/02/03 | 695,000 | 695,000 | 668,000 | 678,000 | 2,537 |
| 2015/02/02 | 698,000 | 702,000 | 686,000 | 701,000 | 1,699 |
| 2015/01/30 | 694,000 | 702,000 | 693,000 | 699,000 | 1,415 |
| 2015/01/29 | 691,000 | 706,000 | 689,000 | 691,000 | 2,846 |
| 2015/01/28 | 694,000 | 697,000 | 682,000 | 682,000 | 1,325 |
| 2015/01/27 | 691,000 | 698,000 | 683,000 | 694,000 | 1,335 |
| 2015/01/26 | 694,000 | 702,000 | 689,000 | 691,000 | 1,167 |
| 2015/01/23 | 691,000 | 707,000 | 687,000 | 701,000 | 1,199 |
| 2015/01/22 | 704,000 | 704,000 | 688,000 | 690,000 | 1,089 |
| 2015/01/21 | 710,000 | 714,000 | 696,000 | 696,000 | 1,577 |
| 2015/01/20 | 708,000 | 714,000 | 705,000 | 707,000 | 1,075 |
| 2015/01/19 | 712,000 | 717,000 | 698,000 | 702,000 | 778 |
| 2015/01/16 | 706,000 | 714,000 | 697,000 | 712,000 | 1,297 |
| 2015/01/15 | 700,000 | 712,000 | 695,000 | 707,000 | 1,235 |
| 2015/01/14 | 686,000 | 708,000 | 686,000 | 698,000 | 2,878 |
| 2015/01/13 | 689,000 | 698,000 | 671,000 | 682,000 | 2,232 |
| 2015/01/09 | 689,000 | 705,000 | 688,000 | 693,000 | 3,583 |
| 2015/01/08 | 678,000 | 693,000 | 678,000 | 688,000 | 1,565 |
| 2015/01/07 | 683,000 | 684,000 | 675,000 | 676,000 | 973 |
| 2015/01/06 | 673,000 | 683,000 | 671,000 | 682,000 | 1,469 |
| 2015/01/05 | 675,000 | 682,000 | 667,000 | 676,000 | 940 |