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 |
|---|---|---|---|---|---|
| 2017/12/29 | 637,000 | 640,000 | 630,000 | 640,000 | 481 |
| 2017/12/28 | 638,000 | 641,000 | 636,000 | 637,000 | 327 |
| 2017/12/27 | 644,000 | 644,000 | 633,000 | 642,000 | 976 |
| 2017/12/26 | 646,000 | 646,000 | 641,000 | 644,000 | 249 |
| 2017/12/25 | 646,000 | 653,000 | 643,000 | 646,000 | 345 |
| 2017/12/22 | 648,000 | 650,000 | 638,000 | 644,000 | 816 |
| 2017/12/21 | 641,000 | 656,000 | 639,000 | 650,000 | 2,079 |
| 2017/12/20 | 633,000 | 642,000 | 630,000 | 641,000 | 2,796 |
| 2017/12/19 | 636,000 | 638,000 | 631,000 | 634,000 | 1,164 |
| 2017/12/18 | 638,000 | 641,000 | 634,000 | 639,000 | 1,047 |
| 2017/12/15 | 634,000 | 643,000 | 634,000 | 639,000 | 1,338 |
| 2017/12/14 | 635,000 | 638,000 | 632,000 | 637,000 | 1,154 |
| 2017/12/13 | 632,000 | 636,000 | 630,000 | 633,000 | 604 |
| 2017/12/12 | 632,000 | 633,000 | 629,000 | 632,000 | 761 |
| 2017/12/11 | 633,000 | 634,000 | 631,000 | 634,000 | 626 |
| 2017/12/08 | 634,000 | 637,000 | 631,000 | 632,000 | 2,013 |
| 2017/12/07 | 636,000 | 637,000 | 632,000 | 637,000 | 961 |
| 2017/12/06 | 640,000 | 642,000 | 635,000 | 640,000 | 1,010 |
| 2017/12/05 | 638,000 | 645,000 | 638,000 | 642,000 | 941 |
| 2017/12/04 | 636,000 | 648,000 | 636,000 | 642,000 | 2,015 |
| 2017/12/01 | 640,000 | 641,000 | 632,000 | 637,000 | 1,962 |
| 2017/11/30 | 627,000 | 633,000 | 621,000 | 632,000 | 1,967 |
| 2017/11/29 | 624,000 | 630,000 | 623,000 | 627,000 | 1,424 |
| 2017/11/28 | 618,000 | 628,000 | 618,000 | 627,000 | 1,335 |
| 2017/11/27 | 616,000 | 620,000 | 610,000 | 613,000 | 963 |
| 2017/11/24 | 616,000 | 618,000 | 615,000 | 618,000 | 497 |
| 2017/11/22 | 626,000 | 629,000 | 617,000 | 617,000 | 643 |
| 2017/11/21 | 623,000 | 635,000 | 622,000 | 626,000 | 1,251 |
| 2017/11/20 | 618,000 | 627,000 | 616,000 | 622,000 | 1,097 |
| 2017/11/17 | 602,000 | 618,000 | 602,000 | 618,000 | 1,568 |
| 2017/11/16 | 590,000 | 602,000 | 590,000 | 602,000 | 657 |
| 2017/11/15 | 595,000 | 595,000 | 589,000 | 590,000 | 915 |
| 2017/11/14 | 595,000 | 595,000 | 585,000 | 595,000 | 1,362 |
| 2017/11/13 | 590,000 | 597,000 | 587,000 | 591,000 | 1,214 |
| 2017/11/10 | 599,000 | 600,000 | 590,000 | 590,000 | 1,829 |
| 2017/11/09 | 607,000 | 608,000 | 600,000 | 603,000 | 907 |
| 2017/11/08 | 610,000 | 611,000 | 605,000 | 607,000 | 919 |
| 2017/11/07 | 612,000 | 614,000 | 606,000 | 609,000 | 1,112 |
| 2017/11/06 | 615,000 | 617,000 | 610,000 | 612,000 | 685 |
| 2017/11/02 | 610,000 | 616,000 | 610,000 | 616,000 | 818 |
| 2017/11/01 | 612,000 | 616,000 | 610,000 | 610,000 | 1,213 |
| 2017/10/31 | 610,000 | 612,000 | 608,000 | 610,000 | 1,284 |
| 2017/10/30 | 613,000 | 613,000 | 608,000 | 608,000 | 970 |
| 2017/10/27 | 613,000 | 613,000 | 606,000 | 608,000 | 1,360 |
| 2017/10/26 | 621,000 | 627,000 | 621,000 | 625,000 | 977 |
| 2017/10/25 | 622,000 | 625,000 | 620,000 | 623,000 | 798 |
| 2017/10/24 | 619,000 | 628,000 | 619,000 | 625,000 | 849 |
| 2017/10/23 | 620,000 | 624,000 | 618,000 | 623,000 | 682 |
| 2017/10/20 | 623,000 | 625,000 | 619,000 | 621,000 | 1,263 |
| 2017/10/19 | 625,000 | 631,000 | 625,000 | 626,000 | 1,270 |
| 2017/10/18 | 625,000 | 628,000 | 620,000 | 628,000 | 957 |
| 2017/10/17 | 626,000 | 626,000 | 619,000 | 625,000 | 1,457 |
| 2017/10/16 | 626,000 | 628,000 | 624,000 | 628,000 | 894 |
| 2017/10/13 | 622,000 | 626,000 | 619,000 | 622,000 | 1,621 |
| 2017/10/12 | 625,000 | 625,000 | 622,000 | 624,000 | 761 |
| 2017/10/11 | 619,000 | 627,000 | 619,000 | 625,000 | 856 |
| 2017/10/10 | 619,000 | 621,000 | 614,000 | 617,000 | 812 |
| 2017/10/06 | 622,000 | 623,000 | 619,000 | 619,000 | 1,031 |
| 2017/10/05 | 616,000 | 625,000 | 615,000 | 622,000 | 544 |
| 2017/10/04 | 622,000 | 622,000 | 615,000 | 615,000 | 716 |
| 2017/10/03 | 620,000 | 624,000 | 619,000 | 622,000 | 926 |
| 2017/10/02 | 617,000 | 623,000 | 615,000 | 621,000 | 784 |
| 2017/09/29 | 617,000 | 621,000 | 616,000 | 619,000 | 653 |
| 2017/09/28 | 619,000 | 621,000 | 614,000 | 615,000 | 1,013 |
| 2017/09/27 | 624,000 | 626,000 | 619,000 | 621,000 | 516 |
| 2017/09/26 | 621,000 | 624,000 | 619,000 | 624,000 | 501 |
| 2017/09/25 | 627,000 | 628,000 | 622,000 | 623,000 | 573 |
| 2017/09/22 | 625,000 | 627,000 | 624,000 | 627,000 | 523 |
| 2017/09/21 | 627,000 | 630,000 | 622,000 | 622,000 | 893 |
| 2017/09/20 | 622,000 | 627,000 | 621,000 | 624,000 | 478 |
| 2017/09/19 | 627,000 | 628,000 | 617,000 | 620,000 | 1,216 |
| 2017/09/15 | 626,000 | 631,000 | 624,000 | 626,000 | 1,088 |
| 2017/09/14 | 622,000 | 626,000 | 620,000 | 626,000 | 1,504 |
| 2017/09/13 | 615,000 | 622,000 | 615,000 | 622,000 | 633 |
| 2017/09/12 | 623,000 | 628,000 | 615,000 | 615,000 | 1,179 |
| 2017/09/11 | 624,000 | 624,000 | 620,000 | 623,000 | 720 |
| 2017/09/08 | 625,000 | 628,000 | 623,000 | 624,000 | 1,459 |
| 2017/09/07 | 615,000 | 628,000 | 614,000 | 626,000 | 749 |
| 2017/09/06 | 619,000 | 620,000 | 614,000 | 615,000 | 1,081 |
| 2017/09/05 | 622,000 | 625,000 | 619,000 | 620,000 | 958 |
| 2017/09/04 | 625,000 | 627,000 | 621,000 | 624,000 | 1,047 |
| 2017/09/01 | 629,000 | 631,000 | 625,000 | 625,000 | 1,532 |
| 2017/08/31 | 633,000 | 633,000 | 625,000 | 629,000 | 1,680 |
| 2017/08/30 | 631,000 | 638,000 | 625,000 | 629,000 | 1,285 |
| 2017/08/29 | 633,000 | 638,000 | 627,000 | 627,000 | 1,303 |
| 2017/08/28 | 627,000 | 634,000 | 622,000 | 634,000 | 1,066 |
| 2017/08/25 | 629,000 | 631,000 | 623,000 | 627,000 | 1,224 |
| 2017/08/24 | 628,000 | 632,000 | 621,000 | 624,000 | 931 |
| 2017/08/23 | 632,000 | 633,000 | 627,000 | 628,000 | 632 |
| 2017/08/22 | 623,000 | 630,000 | 623,000 | 628,000 | 719 |
| 2017/08/21 | 625,000 | 629,000 | 622,000 | 625,000 | 690 |
| 2017/08/18 | 624,000 | 631,000 | 623,000 | 626,000 | 1,339 |
| 2017/08/17 | 615,000 | 628,000 | 612,000 | 626,000 | 1,050 |
| 2017/08/16 | 615,000 | 618,000 | 610,000 | 613,000 | 859 |
| 2017/08/15 | 604,000 | 612,000 | 602,000 | 611,000 | 1,402 |
| 2017/08/14 | 612,000 | 612,000 | 603,000 | 606,000 | 1,929 |
| 2017/08/10 | 612,000 | 613,000 | 605,000 | 608,000 | 1,486 |
| 2017/08/09 | 616,000 | 622,000 | 613,000 | 613,000 | 972 |
| 2017/08/08 | 608,000 | 619,000 | 605,000 | 616,000 | 888 |
| 2017/08/07 | 614,000 | 617,000 | 606,000 | 606,000 | 1,103 |
| 2017/08/04 | 615,000 | 621,000 | 615,000 | 615,000 | 838 |
| 2017/08/03 | 611,000 | 617,000 | 611,000 | 614,000 | 768 |
| 2017/08/02 | 617,000 | 621,000 | 612,000 | 612,000 | 1,057 |
| 2017/08/01 | 623,000 | 624,000 | 617,000 | 617,000 | 1,015 |
| 2017/07/31 | 620,000 | 624,000 | 616,000 | 623,000 | 1,791 |
| 2017/07/28 | 607,000 | 621,000 | 607,000 | 617,000 | 1,429 |
| 2017/07/27 | 603,000 | 614,000 | 603,000 | 610,000 | 1,116 |
| 2017/07/26 | 596,000 | 602,000 | 595,000 | 601,000 | 906 |
| 2017/07/25 | 594,000 | 602,000 | 594,000 | 600,000 | 1,239 |
| 2017/07/24 | 592,000 | 596,000 | 588,000 | 596,000 | 1,631 |
| 2017/07/21 | 590,000 | 596,000 | 590,000 | 594,000 | 1,830 |
| 2017/07/20 | 581,000 | 592,000 | 581,000 | 591,000 | 1,514 |
| 2017/07/19 | 578,000 | 587,000 | 575,000 | 584,000 | 878 |
| 2017/07/18 | 574,000 | 581,000 | 574,000 | 575,000 | 1,213 |
| 2017/07/14 | 585,000 | 585,000 | 576,000 | 579,000 | 1,182 |
| 2017/07/13 | 584,000 | 586,000 | 581,000 | 585,000 | 939 |
| 2017/07/12 | 587,000 | 587,000 | 575,000 | 579,000 | 1,642 |
| 2017/07/11 | 589,000 | 589,000 | 584,000 | 586,000 | 1,400 |
| 2017/07/10 | 585,000 | 590,000 | 584,000 | 586,000 | 1,585 |
| 2017/07/07 | 594,000 | 594,000 | 584,000 | 589,000 | 1,042 |
| 2017/07/06 | 590,000 | 592,000 | 585,000 | 590,000 | 1,188 |
| 2017/07/05 | 592,000 | 592,000 | 581,000 | 585,000 | 1,137 |
| 2017/07/04 | 593,000 | 598,000 | 588,000 | 588,000 | 1,080 |
| 2017/07/03 | 600,000 | 600,000 | 594,000 | 594,000 | 886 |
| 2017/06/30 | 605,000 | 607,000 | 597,000 | 600,000 | 1,078 |
| 2017/06/29 | 600,000 | 610,000 | 599,000 | 610,000 | 1,200 |
| 2017/06/28 | 596,000 | 602,000 | 590,000 | 600,000 | 1,227 |
| 2017/06/27 | 601,000 | 601,000 | 593,000 | 597,000 | 936 |
| 2017/06/26 | 598,000 | 600,000 | 596,000 | 600,000 | 482 |
| 2017/06/23 | 603,000 | 603,000 | 596,000 | 598,000 | 1,106 |
| 2017/06/22 | 611,000 | 611,000 | 601,000 | 601,000 | 1,368 |
| 2017/06/21 | 607,000 | 612,000 | 605,000 | 609,000 | 937 |
| 2017/06/20 | 613,000 | 615,000 | 608,000 | 608,000 | 774 |
| 2017/06/19 | 610,000 | 614,000 | 607,000 | 614,000 | 1,054 |
| 2017/06/16 | 617,000 | 618,000 | 610,000 | 610,000 | 1,858 |
| 2017/06/15 | 611,000 | 619,000 | 610,000 | 619,000 | 3,280 |
| 2017/06/14 | 604,000 | 608,000 | 604,000 | 607,000 | 1,683 |
| 2017/06/13 | 610,000 | 612,000 | 602,000 | 603,000 | 1,817 |
| 2017/06/12 | 608,000 | 611,000 | 607,000 | 609,000 | 989 |
| 2017/06/09 | 615,000 | 615,000 | 607,000 | 609,000 | 1,191 |
| 2017/06/08 | 613,000 | 614,000 | 609,000 | 613,000 | 841 |
| 2017/06/07 | 616,000 | 617,000 | 613,000 | 613,000 | 1,188 |
| 2017/06/06 | 613,000 | 615,000 | 611,000 | 613,000 | 736 |
| 2017/06/05 | 613,000 | 618,000 | 611,000 | 615,000 | 808 |
| 2017/06/02 | 616,000 | 618,000 | 612,000 | 612,000 | 700 |
| 2017/06/01 | 613,000 | 617,000 | 609,000 | 617,000 | 1,245 |
| 2017/05/31 | 618,000 | 618,000 | 611,000 | 617,000 | 952 |
| 2017/05/30 | 614,000 | 618,000 | 613,000 | 615,000 | 1,855 |
| 2017/05/29 | 618,000 | 621,000 | 609,000 | 614,000 | 902 |
| 2017/05/26 | 618,000 | 621,000 | 617,000 | 621,000 | 1,182 |
| 2017/05/25 | 624,000 | 625,000 | 616,000 | 617,000 | 1,573 |
| 2017/05/24 | 631,000 | 632,000 | 622,000 | 623,000 | 1,198 |
| 2017/05/23 | 627,000 | 634,000 | 626,000 | 633,000 | 743 |
| 2017/05/22 | 631,000 | 631,000 | 624,000 | 629,000 | 721 |
| 2017/05/19 | 637,000 | 638,000 | 627,000 | 631,000 | 1,098 |
| 2017/05/18 | 634,000 | 638,000 | 630,000 | 636,000 | 1,427 |
| 2017/05/17 | 634,000 | 635,000 | 631,000 | 634,000 | 602 |
| 2017/05/16 | 631,000 | 633,000 | 629,000 | 631,000 | 695 |
| 2017/05/15 | 640,000 | 646,000 | 631,000 | 634,000 | 986 |
| 2017/05/12 | 645,000 | 645,000 | 637,000 | 639,000 | 764 |
| 2017/05/11 | 644,000 | 647,000 | 641,000 | 642,000 | 1,173 |
| 2017/05/10 | 647,000 | 651,000 | 643,000 | 647,000 | 1,069 |
| 2017/05/09 | 644,000 | 653,000 | 644,000 | 647,000 | 1,569 |
| 2017/05/08 | 637,000 | 646,000 | 633,000 | 646,000 | 1,885 |
| 2017/05/02 | 629,000 | 636,000 | 626,000 | 636,000 | 1,527 |
| 2017/05/01 | 632,000 | 637,000 | 631,000 | 634,000 | 628 |
| 2017/04/28 | 632,000 | 635,000 | 630,000 | 632,000 | 784 |
| 2017/04/27 | 634,000 | 634,000 | 627,000 | 631,000 | 1,555 |
| 2017/04/26 | 625,000 | 636,000 | 625,000 | 631,000 | 1,964 |
| 2017/04/25 | 639,000 | 643,000 | 638,000 | 642,000 | 2,675 |
| 2017/04/24 | 644,000 | 648,000 | 639,000 | 641,000 | 1,419 |
| 2017/04/21 | 647,000 | 647,000 | 643,000 | 643,000 | 1,116 |
| 2017/04/20 | 643,000 | 647,000 | 641,000 | 646,000 | 793 |
| 2017/04/19 | 643,000 | 645,000 | 641,000 | 642,000 | 1,056 |
| 2017/04/18 | 647,000 | 648,000 | 643,000 | 645,000 | 879 |
| 2017/04/17 | 633,000 | 647,000 | 631,000 | 647,000 | 1,124 |
| 2017/04/14 | 633,000 | 639,000 | 630,000 | 630,000 | 1,376 |
| 2017/04/13 | 642,000 | 644,000 | 634,000 | 639,000 | 1,142 |
| 2017/04/12 | 646,000 | 653,000 | 641,000 | 642,000 | 1,792 |
| 2017/04/11 | 649,000 | 655,000 | 646,000 | 646,000 | 1,142 |
| 2017/04/10 | 650,000 | 652,000 | 645,000 | 645,000 | 1,120 |
| 2017/04/07 | 655,000 | 659,000 | 650,000 | 652,000 | 1,116 |
| 2017/04/06 | 648,000 | 658,000 | 648,000 | 658,000 | 1,696 |
| 2017/04/05 | 650,000 | 655,000 | 648,000 | 652,000 | 1,248 |
| 2017/04/04 | 644,000 | 656,000 | 642,000 | 650,000 | 1,213 |
| 2017/04/03 | 653,000 | 654,000 | 642,000 | 646,000 | 1,702 |
| 2017/03/31 | 655,000 | 661,000 | 655,000 | 656,000 | 1,238 |
| 2017/03/30 | 659,000 | 662,000 | 654,000 | 658,000 | 1,288 |
| 2017/03/29 | 665,000 | 667,000 | 655,000 | 659,000 | 767 |
| 2017/03/28 | 659,000 | 669,000 | 657,000 | 668,000 | 912 |
| 2017/03/27 | 660,000 | 660,000 | 657,000 | 659,000 | 564 |
| 2017/03/24 | 659,000 | 663,000 | 657,000 | 660,000 | 663 |
| 2017/03/23 | 664,000 | 665,000 | 656,000 | 656,000 | 645 |
| 2017/03/22 | 668,000 | 676,000 | 661,000 | 664,000 | 990 |
| 2017/03/21 | 667,000 | 675,000 | 667,000 | 669,000 | 1,487 |
| 2017/03/17 | 657,000 | 667,000 | 654,000 | 667,000 | 810 |
| 2017/03/16 | 651,000 | 659,000 | 651,000 | 656,000 | 540 |
| 2017/03/15 | 651,000 | 653,000 | 650,000 | 652,000 | 741 |
| 2017/03/14 | 656,000 | 656,000 | 648,000 | 651,000 | 1,051 |
| 2017/03/13 | 651,000 | 658,000 | 650,000 | 656,000 | 1,021 |
| 2017/03/10 | 658,000 | 661,000 | 653,000 | 653,000 | 893 |
| 2017/03/09 | 653,000 | 663,000 | 650,000 | 659,000 | 745 |
| 2017/03/08 | 658,000 | 660,000 | 652,000 | 653,000 | 605 |
| 2017/03/07 | 658,000 | 664,000 | 658,000 | 660,000 | 520 |
| 2017/03/06 | 657,000 | 662,000 | 653,000 | 659,000 | 791 |
| 2017/03/03 | 660,000 | 663,000 | 658,000 | 660,000 | 511 |
| 2017/03/02 | 665,000 | 666,000 | 656,000 | 662,000 | 1,039 |
| 2017/03/01 | 671,000 | 673,000 | 666,000 | 666,000 | 1,212 |
| 2017/02/28 | 670,000 | 672,000 | 667,000 | 668,000 | 918 |
| 2017/02/27 | 665,000 | 671,000 | 662,000 | 670,000 | 1,535 |
| 2017/02/24 | 660,000 | 669,000 | 656,000 | 668,000 | 967 |
| 2017/02/23 | 652,000 | 660,000 | 650,000 | 660,000 | 1,053 |
| 2017/02/22 | 648,000 | 652,000 | 642,000 | 650,000 | 1,345 |
| 2017/02/21 | 650,000 | 653,000 | 647,000 | 652,000 | 506 |
| 2017/02/20 | 644,000 | 651,000 | 640,000 | 651,000 | 1,266 |
| 2017/02/17 | 650,000 | 650,000 | 641,000 | 644,000 | 1,489 |
| 2017/02/16 | 662,000 | 663,000 | 650,000 | 652,000 | 948 |
| 2017/02/15 | 661,000 | 661,000 | 654,000 | 660,000 | 619 |
| 2017/02/14 | 662,000 | 666,000 | 659,000 | 659,000 | 1,011 |
| 2017/02/13 | 668,000 | 669,000 | 660,000 | 662,000 | 1,245 |
| 2017/02/10 | 670,000 | 671,000 | 663,000 | 668,000 | 907 |
| 2017/02/09 | 669,000 | 676,000 | 667,000 | 670,000 | 1,485 |
| 2017/02/08 | 670,000 | 676,000 | 664,000 | 664,000 | 1,836 |
| 2017/02/07 | 670,000 | 672,000 | 668,000 | 670,000 | 783 |
| 2017/02/06 | 666,000 | 672,000 | 666,000 | 671,000 | 1,163 |
| 2017/02/03 | 656,000 | 669,000 | 655,000 | 668,000 | 1,572 |
| 2017/02/02 | 663,000 | 665,000 | 652,000 | 656,000 | 1,233 |
| 2017/02/01 | 664,000 | 668,000 | 662,000 | 667,000 | 574 |
| 2017/01/31 | 670,000 | 672,000 | 663,000 | 666,000 | 1,095 |
| 2017/01/30 | 659,000 | 673,000 | 658,000 | 670,000 | 1,821 |
| 2017/01/27 | 660,000 | 664,000 | 659,000 | 661,000 | 890 |
| 2017/01/26 | 655,000 | 659,000 | 653,000 | 659,000 | 1,070 |
| 2017/01/25 | 655,000 | 657,000 | 651,000 | 655,000 | 1,134 |
| 2017/01/24 | 656,000 | 658,000 | 653,000 | 656,000 | 1,024 |
| 2017/01/23 | 654,000 | 658,000 | 652,000 | 655,000 | 916 |
| 2017/01/20 | 655,000 | 657,000 | 648,000 | 655,000 | 1,378 |
| 2017/01/19 | 650,000 | 663,000 | 649,000 | 657,000 | 1,356 |
| 2017/01/18 | 645,000 | 652,000 | 645,000 | 648,000 | 944 |
| 2017/01/17 | 652,000 | 656,000 | 646,000 | 647,000 | 718 |
| 2017/01/16 | 652,000 | 657,000 | 649,000 | 654,000 | 956 |
| 2017/01/13 | 643,000 | 653,000 | 642,000 | 652,000 | 1,166 |
| 2017/01/12 | 648,000 | 650,000 | 643,000 | 648,000 | 1,072 |
| 2017/01/11 | 649,000 | 652,000 | 643,000 | 649,000 | 1,462 |
| 2017/01/10 | 667,000 | 670,000 | 651,000 | 651,000 | 2,090 |
| 2017/01/06 | 667,000 | 672,000 | 660,000 | 669,000 | 1,561 |
| 2017/01/05 | 648,000 | 665,000 | 648,000 | 665,000 | 1,457 |
| 2017/01/04 | 662,000 | 663,000 | 643,000 | 647,000 | 2,936 |