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 |
|---|---|---|---|---|---|
| 2018/12/28 | 694,000 | 704,000 | 692,000 | 700,000 | 1,371 |
| 2018/12/27 | 699,000 | 705,000 | 696,000 | 697,000 | 1,366 |
| 2018/12/26 | 688,000 | 698,000 | 685,000 | 697,000 | 1,312 |
| 2018/12/25 | 685,000 | 696,000 | 672,000 | 690,000 | 1,422 |
| 2018/12/21 | 697,000 | 703,000 | 695,000 | 697,000 | 2,044 |
| 2018/12/20 | 711,000 | 711,000 | 701,000 | 706,000 | 1,556 |
| 2018/12/19 | 714,000 | 717,000 | 711,000 | 712,000 | 1,097 |
| 2018/12/18 | 723,000 | 723,000 | 714,000 | 717,000 | 2,768 |
| 2018/12/17 | 728,000 | 733,000 | 727,000 | 728,000 | 1,729 |
| 2018/12/14 | 739,000 | 742,000 | 732,000 | 739,000 | 1,490 |
| 2018/12/13 | 734,000 | 740,000 | 731,000 | 735,000 | 1,357 |
| 2018/12/12 | 730,000 | 734,000 | 727,000 | 728,000 | 1,201 |
| 2018/12/11 | 733,000 | 736,000 | 729,000 | 733,000 | 1,121 |
| 2018/12/10 | 746,000 | 746,000 | 734,000 | 734,000 | 1,172 |
| 2018/12/07 | 742,000 | 747,000 | 741,000 | 746,000 | 891 |
| 2018/12/06 | 741,000 | 746,000 | 737,000 | 746,000 | 764 |
| 2018/12/05 | 743,000 | 745,000 | 739,000 | 741,000 | 735 |
| 2018/12/04 | 743,000 | 751,000 | 742,000 | 743,000 | 1,391 |
| 2018/12/03 | 747,000 | 748,000 | 741,000 | 743,000 | 892 |
| 2018/11/30 | 738,000 | 745,000 | 734,000 | 745,000 | 1,561 |
| 2018/11/29 | 743,000 | 746,000 | 733,000 | 733,000 | 2,393 |
| 2018/11/28 | 748,000 | 750,000 | 742,000 | 746,000 | 1,939 |
| 2018/11/27 | 739,000 | 746,000 | 733,000 | 743,000 | 1,721 |
| 2018/11/26 | 729,000 | 738,000 | 728,000 | 735,000 | 1,570 |
| 2018/11/22 | 723,000 | 732,000 | 723,000 | 727,000 | 1,862 |
| 2018/11/21 | 730,000 | 730,000 | 721,000 | 722,000 | 1,015 |
| 2018/11/20 | 731,000 | 737,000 | 726,000 | 730,000 | 1,054 |
| 2018/11/19 | 732,000 | 734,000 | 727,000 | 731,000 | 1,197 |
| 2018/11/16 | 727,000 | 732,000 | 723,000 | 732,000 | 1,293 |
| 2018/11/15 | 721,000 | 728,000 | 718,000 | 727,000 | 1,369 |
| 2018/11/14 | 723,000 | 726,000 | 719,000 | 724,000 | 1,681 |
| 2018/11/13 | 725,000 | 728,000 | 721,000 | 725,000 | 1,143 |
| 2018/11/12 | 716,000 | 727,000 | 715,000 | 725,000 | 1,651 |
| 2018/11/09 | 716,000 | 724,000 | 712,000 | 712,000 | 1,482 |
| 2018/11/08 | 710,000 | 714,000 | 708,000 | 712,000 | 1,584 |
| 2018/11/07 | 713,000 | 715,000 | 709,000 | 711,000 | 858 |
| 2018/11/06 | 713,000 | 714,000 | 705,000 | 713,000 | 1,200 |
| 2018/11/05 | 719,000 | 719,000 | 712,000 | 715,000 | 986 |
| 2018/11/02 | 710,000 | 723,000 | 709,000 | 717,000 | 1,706 |
| 2018/11/01 | 702,000 | 713,000 | 702,000 | 713,000 | 1,623 |
| 2018/10/31 | 699,000 | 701,000 | 696,000 | 699,000 | 1,402 |
| 2018/10/30 | 704,000 | 705,000 | 695,000 | 699,000 | 1,347 |
| 2018/10/29 | 696,000 | 700,000 | 689,000 | 697,000 | 1,193 |
| 2018/10/26 | 704,000 | 711,000 | 702,000 | 709,000 | 1,754 |
| 2018/10/25 | 700,000 | 707,000 | 697,000 | 704,000 | 1,086 |
| 2018/10/24 | 706,000 | 710,000 | 704,000 | 704,000 | 763 |
| 2018/10/23 | 708,000 | 710,000 | 705,000 | 705,000 | 1,012 |
| 2018/10/22 | 706,000 | 711,000 | 704,000 | 709,000 | 1,133 |
| 2018/10/19 | 703,000 | 707,000 | 700,000 | 704,000 | 1,712 |
| 2018/10/18 | 713,000 | 714,000 | 704,000 | 708,000 | 2,072 |
| 2018/10/17 | 723,000 | 723,000 | 711,000 | 714,000 | 1,752 |
| 2018/10/16 | 715,000 | 722,000 | 712,000 | 721,000 | 1,187 |
| 2018/10/15 | 714,000 | 718,000 | 709,000 | 709,000 | 1,449 |
| 2018/10/12 | 718,000 | 723,000 | 713,000 | 713,000 | 1,571 |
| 2018/10/11 | 716,000 | 721,000 | 716,000 | 720,000 | 988 |
| 2018/10/10 | 719,000 | 724,000 | 714,000 | 722,000 | 1,159 |
| 2018/10/09 | 707,000 | 721,000 | 707,000 | 712,000 | 1,079 |
| 2018/10/05 | 707,000 | 710,000 | 705,000 | 706,000 | 540 |
| 2018/10/04 | 708,000 | 715,000 | 705,000 | 709,000 | 1,107 |
| 2018/10/03 | 714,000 | 715,000 | 705,000 | 705,000 | 897 |
| 2018/10/02 | 715,000 | 718,000 | 712,000 | 714,000 | 1,160 |
| 2018/10/01 | 722,000 | 724,000 | 714,000 | 714,000 | 1,020 |
| 2018/09/28 | 724,000 | 728,000 | 720,000 | 725,000 | 1,382 |
| 2018/09/27 | 715,000 | 721,000 | 713,000 | 721,000 | 700 |
| 2018/09/26 | 703,000 | 719,000 | 703,000 | 719,000 | 1,288 |
| 2018/09/25 | 697,000 | 700,000 | 695,000 | 700,000 | 983 |
| 2018/09/21 | 704,000 | 707,000 | 700,000 | 700,000 | 1,413 |
| 2018/09/20 | 703,000 | 710,000 | 702,000 | 709,000 | 942 |
| 2018/09/19 | 706,000 | 710,000 | 702,000 | 704,000 | 1,415 |
| 2018/09/18 | 699,000 | 709,000 | 698,000 | 708,000 | 1,256 |
| 2018/09/14 | 695,000 | 704,000 | 695,000 | 697,000 | 1,179 |
| 2018/09/13 | 699,000 | 702,000 | 694,000 | 695,000 | 840 |
| 2018/09/12 | 694,000 | 705,000 | 693,000 | 700,000 | 1,396 |
| 2018/09/11 | 690,000 | 698,000 | 690,000 | 696,000 | 859 |
| 2018/09/10 | 689,000 | 694,000 | 687,000 | 691,000 | 715 |
| 2018/09/07 | 691,000 | 696,000 | 689,000 | 689,000 | 686 |
| 2018/09/06 | 688,000 | 693,000 | 686,000 | 693,000 | 917 |
| 2018/09/05 | 691,000 | 694,000 | 688,000 | 691,000 | 1,080 |
| 2018/09/04 | 690,000 | 692,000 | 687,000 | 692,000 | 871 |
| 2018/09/03 | 688,000 | 698,000 | 688,000 | 691,000 | 1,281 |
| 2018/08/31 | 692,000 | 696,000 | 688,000 | 690,000 | 1,283 |
| 2018/08/30 | 696,000 | 699,000 | 689,000 | 696,000 | 965 |
| 2018/08/29 | 694,000 | 700,000 | 691,000 | 698,000 | 1,155 |
| 2018/08/28 | 697,000 | 702,000 | 691,000 | 697,000 | 1,144 |
| 2018/08/27 | 698,000 | 703,000 | 693,000 | 694,000 | 674 |
| 2018/08/24 | 691,000 | 700,000 | 691,000 | 698,000 | 721 |
| 2018/08/23 | 695,000 | 695,000 | 689,000 | 690,000 | 678 |
| 2018/08/22 | 700,000 | 700,000 | 692,000 | 696,000 | 854 |
| 2018/08/21 | 695,000 | 700,000 | 687,000 | 699,000 | 1,214 |
| 2018/08/20 | 689,000 | 701,000 | 688,000 | 695,000 | 1,394 |
| 2018/08/17 | 692,000 | 694,000 | 688,000 | 688,000 | 726 |
| 2018/08/16 | 686,000 | 692,000 | 681,000 | 692,000 | 1,285 |
| 2018/08/15 | 693,000 | 696,000 | 686,000 | 688,000 | 1,391 |
| 2018/08/14 | 685,000 | 690,000 | 678,000 | 690,000 | 2,032 |
| 2018/08/13 | 684,000 | 691,000 | 684,000 | 685,000 | 1,136 |
| 2018/08/10 | 690,000 | 695,000 | 687,000 | 687,000 | 1,078 |
| 2018/08/09 | 691,000 | 693,000 | 683,000 | 689,000 | 1,400 |
| 2018/08/08 | 687,000 | 694,000 | 687,000 | 692,000 | 1,393 |
| 2018/08/07 | 689,000 | 695,000 | 688,000 | 688,000 | 1,153 |
| 2018/08/06 | 693,000 | 695,000 | 686,000 | 691,000 | 1,293 |
| 2018/08/03 | 687,000 | 697,000 | 685,000 | 695,000 | 1,231 |
| 2018/08/02 | 677,000 | 687,000 | 674,000 | 687,000 | 1,053 |
| 2018/08/01 | 676,000 | 681,000 | 673,000 | 677,000 | 1,462 |
| 2018/07/31 | 671,000 | 684,000 | 664,000 | 678,000 | 2,077 |
| 2018/07/30 | 681,000 | 683,000 | 668,000 | 668,000 | 2,137 |
| 2018/07/27 | 678,000 | 684,000 | 676,000 | 683,000 | 963 |
| 2018/07/26 | 678,000 | 682,000 | 674,000 | 678,000 | 1,111 |
| 2018/07/25 | 678,000 | 681,000 | 673,000 | 674,000 | 1,312 |
| 2018/07/24 | 679,000 | 684,000 | 672,000 | 677,000 | 1,668 |
| 2018/07/23 | 679,000 | 682,000 | 675,000 | 679,000 | 1,598 |
| 2018/07/20 | 684,000 | 685,000 | 677,000 | 679,000 | 1,092 |
| 2018/07/19 | 684,000 | 686,000 | 680,000 | 684,000 | 875 |
| 2018/07/18 | 680,000 | 688,000 | 676,000 | 685,000 | 1,227 |
| 2018/07/17 | 678,000 | 679,000 | 668,000 | 679,000 | 3,298 |
| 2018/07/13 | 686,000 | 686,000 | 679,000 | 682,000 | 1,349 |
| 2018/07/12 | 687,000 | 689,000 | 683,000 | 683,000 | 807 |
| 2018/07/11 | 690,000 | 690,000 | 684,000 | 687,000 | 901 |
| 2018/07/10 | 695,000 | 697,000 | 690,000 | 690,000 | 1,339 |
| 2018/07/09 | 692,000 | 699,000 | 692,000 | 697,000 | 1,017 |
| 2018/07/06 | 688,000 | 694,000 | 685,000 | 690,000 | 799 |
| 2018/07/05 | 684,000 | 688,000 | 683,000 | 688,000 | 739 |
| 2018/07/04 | 686,000 | 687,000 | 681,000 | 684,000 | 826 |
| 2018/07/03 | 681,000 | 690,000 | 681,000 | 686,000 | 906 |
| 2018/07/02 | 688,000 | 698,000 | 681,000 | 681,000 | 1,117 |
| 2018/06/29 | 685,000 | 692,000 | 683,000 | 688,000 | 1,304 |
| 2018/06/28 | 694,000 | 694,000 | 686,000 | 688,000 | 688 |
| 2018/06/27 | 699,000 | 707,000 | 692,000 | 694,000 | 1,962 |
| 2018/06/26 | 690,000 | 701,000 | 689,000 | 701,000 | 2,720 |
| 2018/06/25 | 689,000 | 689,000 | 683,000 | 685,000 | 2,055 |
| 2018/06/22 | 686,000 | 689,000 | 683,000 | 684,000 | 1,256 |
| 2018/06/21 | 683,000 | 693,000 | 681,000 | 683,000 | 1,840 |
| 2018/06/20 | 684,000 | 685,000 | 679,000 | 681,000 | 1,067 |
| 2018/06/19 | 676,000 | 682,000 | 674,000 | 679,000 | 869 |
| 2018/06/18 | 688,000 | 688,000 | 677,000 | 677,000 | 1,116 |
| 2018/06/15 | 688,000 | 688,000 | 683,000 | 684,000 | 1,886 |
| 2018/06/14 | 679,000 | 682,000 | 675,000 | 680,000 | 1,151 |
| 2018/06/13 | 680,000 | 684,000 | 678,000 | 680,000 | 1,008 |
| 2018/06/12 | 674,000 | 678,000 | 674,000 | 677,000 | 699 |
| 2018/06/11 | 670,000 | 677,000 | 669,000 | 674,000 | 747 |
| 2018/06/08 | 673,000 | 676,000 | 669,000 | 670,000 | 1,023 |
| 2018/06/07 | 673,000 | 675,000 | 672,000 | 675,000 | 1,725 |
| 2018/06/06 | 674,000 | 675,000 | 670,000 | 670,000 | 1,237 |
| 2018/06/05 | 673,000 | 676,000 | 670,000 | 675,000 | 1,185 |
| 2018/06/04 | 674,000 | 676,000 | 670,000 | 674,000 | 1,192 |
| 2018/06/01 | 676,000 | 677,000 | 668,000 | 672,000 | 1,423 |
| 2018/05/31 | 672,000 | 676,000 | 669,000 | 675,000 | 2,015 |
| 2018/05/30 | 670,000 | 673,000 | 667,000 | 673,000 | 1,746 |
| 2018/05/29 | 672,000 | 676,000 | 668,000 | 674,000 | 9,959 |
| 2018/05/28 | 676,000 | 679,000 | 671,000 | 675,000 | 4,718 |
| 2018/05/25 | 682,000 | 685,000 | 675,000 | 676,000 | 1,701 |
| 2018/05/24 | 674,000 | 685,000 | 674,000 | 683,000 | 2,764 |
| 2018/05/23 | 677,000 | 679,000 | 670,000 | 679,000 | 3,073 |
| 2018/05/22 | 667,000 | 678,000 | 666,000 | 677,000 | 6,161 |
| 2018/05/21 | 672,000 | 674,000 | 663,000 | 663,000 | 3,911 |
| 2018/05/18 | 676,000 | 679,000 | 673,000 | 677,000 | 1,746 |
| 2018/05/17 | 670,000 | 678,000 | 668,000 | 676,000 | 2,304 |
| 2018/05/16 | 676,000 | 684,000 | 675,000 | 676,000 | 2,329 |
| 2018/05/15 | 681,000 | 689,000 | 677,000 | 680,000 | 3,440 |
| 2018/05/14 | 690,000 | 696,000 | 684,000 | 688,000 | 1,370 |
| 2018/05/11 | 679,000 | 689,000 | 678,000 | 683,000 | 2,220 |
| 2018/05/10 | 667,000 | 669,000 | 660,000 | 669,000 | 1,475 |
| 2018/05/09 | 675,000 | 677,000 | 666,000 | 666,000 | 1,194 |
| 2018/05/08 | 666,000 | 676,000 | 663,000 | 670,000 | 1,274 |
| 2018/05/07 | 662,000 | 671,000 | 661,000 | 666,000 | 1,448 |
| 2018/05/02 | 663,000 | 673,000 | 662,000 | 665,000 | 866 |
| 2018/05/01 | 669,000 | 676,000 | 664,000 | 664,000 | 807 |
| 2018/04/27 | 660,000 | 677,000 | 660,000 | 672,000 | 1,389 |
| 2018/04/26 | 661,000 | 663,000 | 659,000 | 659,000 | 760 |
| 2018/04/25 | 659,000 | 663,000 | 654,000 | 661,000 | 1,334 |
| 2018/04/24 | 678,000 | 678,000 | 665,000 | 671,000 | 2,055 |
| 2018/04/23 | 683,000 | 683,000 | 669,000 | 673,000 | 1,617 |
| 2018/04/20 | 667,000 | 677,000 | 665,000 | 673,000 | 1,740 |
| 2018/04/19 | 659,000 | 668,000 | 658,000 | 667,000 | 1,883 |
| 2018/04/18 | 651,000 | 660,000 | 650,000 | 658,000 | 1,284 |
| 2018/04/17 | 641,000 | 651,000 | 639,000 | 647,000 | 1,812 |
| 2018/04/16 | 646,000 | 646,000 | 639,000 | 641,000 | 1,593 |
| 2018/04/13 | 652,000 | 653,000 | 645,000 | 645,000 | 1,225 |
| 2018/04/12 | 655,000 | 656,000 | 649,000 | 653,000 | 991 |
| 2018/04/11 | 652,000 | 658,000 | 650,000 | 652,000 | 999 |
| 2018/04/10 | 649,000 | 660,000 | 648,000 | 652,000 | 1,620 |
| 2018/04/09 | 647,000 | 648,000 | 642,000 | 644,000 | 1,041 |
| 2018/04/06 | 646,000 | 650,000 | 638,000 | 640,000 | 1,237 |
| 2018/04/05 | 646,000 | 651,000 | 645,000 | 646,000 | 1,316 |
| 2018/04/04 | 648,000 | 653,000 | 646,000 | 646,000 | 1,313 |
| 2018/04/03 | 649,000 | 652,000 | 645,000 | 648,000 | 1,924 |
| 2018/04/02 | 649,000 | 655,000 | 649,000 | 652,000 | 707 |
| 2018/03/30 | 648,000 | 655,000 | 647,000 | 653,000 | 993 |
| 2018/03/29 | 644,000 | 651,000 | 644,000 | 647,000 | 1,174 |
| 2018/03/28 | 642,000 | 650,000 | 642,000 | 643,000 | 1,043 |
| 2018/03/27 | 642,000 | 654,000 | 642,000 | 642,000 | 1,342 |
| 2018/03/26 | 643,000 | 651,000 | 639,000 | 644,000 | 989 |
| 2018/03/23 | 653,000 | 656,000 | 646,000 | 647,000 | 1,188 |
| 2018/03/22 | 651,000 | 656,000 | 648,000 | 654,000 | 1,168 |
| 2018/03/20 | 655,000 | 658,000 | 652,000 | 658,000 | 1,299 |
| 2018/03/19 | 658,000 | 658,000 | 649,000 | 652,000 | 966 |
| 2018/03/16 | 661,000 | 663,000 | 649,000 | 649,000 | 2,918 |
| 2018/03/15 | 652,000 | 662,000 | 651,000 | 662,000 | 1,128 |
| 2018/03/14 | 651,000 | 658,000 | 650,000 | 652,000 | 991 |
| 2018/03/13 | 647,000 | 653,000 | 643,000 | 649,000 | 759 |
| 2018/03/12 | 649,000 | 652,000 | 642,000 | 642,000 | 1,386 |
| 2018/03/09 | 652,000 | 656,000 | 647,000 | 648,000 | 1,164 |
| 2018/03/08 | 654,000 | 657,000 | 648,000 | 654,000 | 1,254 |
| 2018/03/07 | 658,000 | 662,000 | 654,000 | 656,000 | 1,028 |
| 2018/03/06 | 649,000 | 661,000 | 646,000 | 658,000 | 1,509 |
| 2018/03/05 | 656,000 | 658,000 | 647,000 | 649,000 | 958 |
| 2018/03/02 | 656,000 | 662,000 | 652,000 | 657,000 | 1,188 |
| 2018/03/01 | 674,000 | 675,000 | 662,000 | 662,000 | 1,509 |
| 2018/02/28 | 683,000 | 684,000 | 673,000 | 676,000 | 1,314 |
| 2018/02/27 | 689,000 | 696,000 | 679,000 | 687,000 | 873 |
| 2018/02/26 | 684,000 | 698,000 | 683,000 | 688,000 | 891 |
| 2018/02/23 | 673,000 | 684,000 | 671,000 | 683,000 | 896 |
| 2018/02/22 | 677,000 | 681,000 | 671,000 | 672,000 | 578 |
| 2018/02/21 | 681,000 | 683,000 | 673,000 | 674,000 | 820 |
| 2018/02/20 | 685,000 | 689,000 | 678,000 | 680,000 | 960 |
| 2018/02/19 | 673,000 | 688,000 | 672,000 | 685,000 | 1,261 |
| 2018/02/16 | 670,000 | 683,000 | 669,000 | 673,000 | 1,390 |
| 2018/02/15 | 660,000 | 665,000 | 651,000 | 661,000 | 1,853 |
| 2018/02/14 | 668,000 | 669,000 | 658,000 | 660,000 | 902 |
| 2018/02/13 | 673,000 | 681,000 | 662,000 | 662,000 | 1,262 |
| 2018/02/09 | 666,000 | 672,000 | 660,000 | 665,000 | 1,652 |
| 2018/02/08 | 668,000 | 681,000 | 667,000 | 676,000 | 1,629 |
| 2018/02/07 | 667,000 | 680,000 | 666,000 | 666,000 | 1,718 |
| 2018/02/06 | 680,000 | 681,000 | 662,000 | 662,000 | 4,036 |
| 2018/02/05 | 691,000 | 699,000 | 684,000 | 690,000 | 1,579 |
| 2018/02/02 | 694,000 | 707,000 | 692,000 | 701,000 | 1,890 |
| 2018/02/01 | 689,000 | 697,000 | 686,000 | 689,000 | 1,845 |
| 2018/01/31 | 686,000 | 689,000 | 679,000 | 689,000 | 2,411 |
| 2018/01/30 | 683,000 | 690,000 | 683,000 | 685,000 | 1,084 |
| 2018/01/29 | 692,000 | 693,000 | 681,000 | 687,000 | 1,032 |
| 2018/01/26 | 699,000 | 700,000 | 691,000 | 692,000 | 673 |
| 2018/01/25 | 698,000 | 705,000 | 685,000 | 701,000 | 2,874 |
| 2018/01/24 | 698,000 | 707,000 | 697,000 | 703,000 | 1,471 |
| 2018/01/23 | 691,000 | 700,000 | 688,000 | 696,000 | 1,375 |
| 2018/01/22 | 690,000 | 691,000 | 684,000 | 689,000 | 932 |
| 2018/01/19 | 693,000 | 718,000 | 686,000 | 692,000 | 1,801 |
| 2018/01/18 | 680,000 | 713,000 | 677,000 | 697,000 | 2,791 |
| 2018/01/17 | 677,000 | 685,000 | 675,000 | 680,000 | 1,715 |
| 2018/01/16 | 680,000 | 682,000 | 673,000 | 677,000 | 1,030 |
| 2018/01/15 | 671,000 | 683,000 | 668,000 | 677,000 | 1,712 |
| 2018/01/12 | 668,000 | 669,000 | 660,000 | 665,000 | 2,017 |
| 2018/01/11 | 658,000 | 664,000 | 655,000 | 660,000 | 953 |
| 2018/01/10 | 656,000 | 656,000 | 647,000 | 651,000 | 887 |
| 2018/01/09 | 642,000 | 654,000 | 642,000 | 649,000 | 909 |
| 2018/01/05 | 638,000 | 647,000 | 638,000 | 642,000 | 1,048 |
| 2018/01/04 | 639,000 | 639,000 | 633,000 | 637,000 | 1,304 |