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 |
|---|---|---|---|---|---|
| 2019/12/30 | 838,000 | 842,000 | 834,000 | 838,000 | 1,059 |
| 2019/12/27 | 837,000 | 838,000 | 831,000 | 837,000 | 1,341 |
| 2019/12/26 | 823,000 | 833,000 | 821,000 | 833,000 | 1,162 |
| 2019/12/25 | 816,000 | 825,000 | 814,000 | 822,000 | 818 |
| 2019/12/24 | 808,000 | 817,000 | 807,000 | 817,000 | 1,022 |
| 2019/12/23 | 808,000 | 814,000 | 807,000 | 809,000 | 1,148 |
| 2019/12/20 | 812,000 | 812,000 | 803,000 | 808,000 | 2,370 |
| 2019/12/19 | 807,000 | 810,000 | 801,000 | 807,000 | 1,515 |
| 2019/12/18 | 800,000 | 807,000 | 800,000 | 807,000 | 1,866 |
| 2019/12/17 | 796,000 | 806,000 | 795,000 | 801,000 | 2,319 |
| 2019/12/16 | 802,000 | 806,000 | 794,000 | 797,000 | 3,379 |
| 2019/12/13 | 794,000 | 802,000 | 789,000 | 795,000 | 3,437 |
| 2019/12/12 | 799,000 | 802,000 | 795,000 | 802,000 | 1,959 |
| 2019/12/11 | 798,000 | 802,000 | 796,000 | 801,000 | 1,664 |
| 2019/12/10 | 800,000 | 809,000 | 795,000 | 808,000 | 1,145 |
| 2019/12/09 | 801,000 | 804,000 | 798,000 | 800,000 | 997 |
| 2019/12/06 | 806,000 | 808,000 | 800,000 | 805,000 | 542 |
| 2019/12/05 | 798,000 | 811,000 | 797,000 | 806,000 | 1,505 |
| 2019/12/04 | 815,000 | 820,000 | 800,000 | 802,000 | 1,816 |
| 2019/12/03 | 817,000 | 819,000 | 810,000 | 815,000 | 1,183 |
| 2019/12/02 | 825,000 | 827,000 | 813,000 | 816,000 | 1,155 |
| 2019/11/29 | 832,000 | 832,000 | 827,000 | 829,000 | 539 |
| 2019/11/28 | 831,000 | 835,000 | 827,000 | 835,000 | 1,037 |
| 2019/11/27 | 823,000 | 833,000 | 823,000 | 831,000 | 1,464 |
| 2019/11/26 | 824,000 | 830,000 | 821,000 | 827,000 | 1,271 |
| 2019/11/25 | 830,000 | 834,000 | 823,000 | 825,000 | 1,473 |
| 2019/11/22 | 827,000 | 832,000 | 824,000 | 830,000 | 1,436 |
| 2019/11/21 | 840,000 | 842,000 | 826,000 | 836,000 | 1,728 |
| 2019/11/20 | 834,000 | 840,000 | 824,000 | 839,000 | 1,802 |
| 2019/11/19 | 827,000 | 833,000 | 821,000 | 825,000 | 1,321 |
| 2019/11/18 | 825,000 | 828,000 | 814,000 | 819,000 | 1,205 |
| 2019/11/15 | 813,000 | 825,000 | 812,000 | 820,000 | 2,189 |
| 2019/11/14 | 785,000 | 804,000 | 784,000 | 803,000 | 2,520 |
| 2019/11/13 | 802,000 | 802,000 | 793,000 | 797,000 | 1,409 |
| 2019/11/12 | 822,000 | 825,000 | 802,000 | 806,000 | 1,402 |
| 2019/11/11 | 820,000 | 828,000 | 815,000 | 820,000 | 1,109 |
| 2019/11/08 | 831,000 | 832,000 | 815,000 | 827,000 | 3,038 |
| 2019/11/07 | 845,000 | 851,000 | 840,000 | 842,000 | 1,132 |
| 2019/11/06 | 854,000 | 856,000 | 847,000 | 849,000 | 1,203 |
| 2019/11/05 | 846,000 | 858,000 | 843,000 | 858,000 | 1,771 |
| 2019/11/01 | 846,000 | 848,000 | 841,000 | 848,000 | 1,224 |
| 2019/10/31 | 847,000 | 850,000 | 842,000 | 846,000 | 1,130 |
| 2019/10/30 | 845,000 | 848,000 | 836,000 | 838,000 | 2,239 |
| 2019/10/29 | 853,000 | 859,000 | 850,000 | 858,000 | 3,318 |
| 2019/10/28 | 848,000 | 857,000 | 846,000 | 857,000 | 1,467 |
| 2019/10/25 | 856,000 | 856,000 | 846,000 | 847,000 | 1,881 |
| 2019/10/24 | 863,000 | 865,000 | 853,000 | 853,000 | 1,302 |
| 2019/10/23 | 865,000 | 870,000 | 860,000 | 867,000 | 1,571 |
| 2019/10/21 | 861,000 | 866,000 | 856,000 | 863,000 | 942 |
| 2019/10/18 | 862,000 | 864,000 | 858,000 | 858,000 | 1,190 |
| 2019/10/17 | 866,000 | 869,000 | 856,000 | 862,000 | 1,335 |
| 2019/10/16 | 861,000 | 866,000 | 852,000 | 862,000 | 1,737 |
| 2019/10/15 | 855,000 | 861,000 | 851,000 | 854,000 | 978 |
| 2019/10/11 | 856,000 | 857,000 | 846,000 | 857,000 | 1,484 |
| 2019/10/10 | 864,000 | 868,000 | 856,000 | 856,000 | 1,308 |
| 2019/10/09 | 868,000 | 878,000 | 863,000 | 866,000 | 1,278 |
| 2019/10/08 | 857,000 | 866,000 | 853,000 | 862,000 | 1,764 |
| 2019/10/07 | 859,000 | 862,000 | 854,000 | 857,000 | 1,129 |
| 2019/10/04 | 852,000 | 858,000 | 847,000 | 857,000 | 1,199 |
| 2019/10/03 | 857,000 | 857,000 | 850,000 | 855,000 | 1,107 |
| 2019/10/02 | 847,000 | 853,000 | 845,000 | 853,000 | 910 |
| 2019/10/01 | 852,000 | 854,000 | 843,000 | 847,000 | 1,485 |
| 2019/09/30 | 856,000 | 858,000 | 850,000 | 854,000 | 997 |
| 2019/09/27 | 853,000 | 859,000 | 851,000 | 853,000 | 721 |
| 2019/09/26 | 841,000 | 855,000 | 841,000 | 845,000 | 950 |
| 2019/09/25 | 834,000 | 841,000 | 832,000 | 841,000 | 688 |
| 2019/09/24 | 835,000 | 839,000 | 830,000 | 831,000 | 1,489 |
| 2019/09/20 | 820,000 | 839,000 | 820,000 | 836,000 | 2,178 |
| 2019/09/19 | 814,000 | 818,000 | 805,000 | 814,000 | 2,030 |
| 2019/09/18 | 817,000 | 818,000 | 812,000 | 813,000 | 1,071 |
| 2019/09/17 | 813,000 | 820,000 | 810,000 | 816,000 | 1,898 |
| 2019/09/13 | 809,000 | 812,000 | 804,000 | 812,000 | 2,813 |
| 2019/09/12 | 812,000 | 814,000 | 809,000 | 810,000 | 1,345 |
| 2019/09/11 | 819,000 | 822,000 | 809,000 | 816,000 | 1,694 |
| 2019/09/10 | 826,000 | 831,000 | 820,000 | 820,000 | 1,165 |
| 2019/09/09 | 820,000 | 828,000 | 820,000 | 828,000 | 978 |
| 2019/09/06 | 814,000 | 828,000 | 814,000 | 823,000 | 1,005 |
| 2019/09/05 | 816,000 | 820,000 | 814,000 | 815,000 | 1,152 |
| 2019/09/04 | 810,000 | 820,000 | 810,000 | 817,000 | 1,211 |
| 2019/09/03 | 811,000 | 817,000 | 809,000 | 809,000 | 870 |
| 2019/09/02 | 810,000 | 815,000 | 810,000 | 810,000 | 1,173 |
| 2019/08/30 | 811,000 | 819,000 | 809,000 | 813,000 | 1,376 |
| 2019/08/29 | 814,000 | 817,000 | 809,000 | 811,000 | 1,077 |
| 2019/08/28 | 807,000 | 814,000 | 806,000 | 814,000 | 1,061 |
| 2019/08/27 | 808,000 | 810,000 | 805,000 | 805,000 | 924 |
| 2019/08/26 | 812,000 | 815,000 | 807,000 | 807,000 | 1,061 |
| 2019/08/23 | 810,000 | 818,000 | 808,000 | 815,000 | 1,454 |
| 2019/08/22 | 810,000 | 812,000 | 805,000 | 805,000 | 956 |
| 2019/08/21 | 808,000 | 810,000 | 802,000 | 802,000 | 855 |
| 2019/08/20 | 807,000 | 810,000 | 805,000 | 805,000 | 857 |
| 2019/08/19 | 805,000 | 811,000 | 803,000 | 807,000 | 817 |
| 2019/08/16 | 780,000 | 809,000 | 779,000 | 804,000 | 2,329 |
| 2019/08/15 | 774,000 | 781,000 | 773,000 | 780,000 | 1,407 |
| 2019/08/14 | 772,000 | 774,000 | 768,000 | 772,000 | 1,186 |
| 2019/08/13 | 773,000 | 775,000 | 769,000 | 772,000 | 987 |
| 2019/08/09 | 774,000 | 776,000 | 769,000 | 774,000 | 1,295 |
| 2019/08/08 | 780,000 | 780,000 | 773,000 | 773,000 | 1,506 |
| 2019/08/07 | 784,000 | 787,000 | 774,000 | 775,000 | 1,682 |
| 2019/08/06 | 771,000 | 780,000 | 766,000 | 779,000 | 2,114 |
| 2019/08/05 | 783,000 | 783,000 | 770,000 | 771,000 | 1,431 |
| 2019/08/02 | 777,000 | 780,000 | 773,000 | 777,000 | 1,576 |
| 2019/08/01 | 778,000 | 781,000 | 775,000 | 777,000 | 1,254 |
| 2019/07/31 | 774,000 | 783,000 | 772,000 | 782,000 | 1,538 |
| 2019/07/30 | 775,000 | 775,000 | 769,000 | 770,000 | 1,376 |
| 2019/07/29 | 774,000 | 778,000 | 771,000 | 771,000 | 1,231 |
| 2019/07/26 | 768,000 | 775,000 | 768,000 | 772,000 | 1,215 |
| 2019/07/25 | 773,000 | 774,000 | 767,000 | 767,000 | 1,323 |
| 2019/07/24 | 771,000 | 773,000 | 768,000 | 770,000 | 1,332 |
| 2019/07/23 | 772,000 | 773,000 | 766,000 | 772,000 | 1,965 |
| 2019/07/22 | 785,000 | 785,000 | 772,000 | 774,000 | 1,331 |
| 2019/07/19 | 783,000 | 786,000 | 779,000 | 783,000 | 1,158 |
| 2019/07/18 | 787,000 | 788,000 | 782,000 | 782,000 | 1,100 |
| 2019/07/17 | 780,000 | 788,000 | 779,000 | 787,000 | 1,464 |
| 2019/07/16 | 774,000 | 781,000 | 774,000 | 779,000 | 1,492 |
| 2019/07/12 | 777,000 | 780,000 | 772,000 | 774,000 | 1,258 |
| 2019/07/11 | 777,000 | 779,000 | 771,000 | 777,000 | 1,664 |
| 2019/07/10 | 774,000 | 776,000 | 770,000 | 776,000 | 1,405 |
| 2019/07/09 | 776,000 | 778,000 | 769,000 | 778,000 | 1,680 |
| 2019/07/08 | 780,000 | 783,000 | 770,000 | 771,000 | 1,621 |
| 2019/07/05 | 782,000 | 783,000 | 777,000 | 780,000 | 1,286 |
| 2019/07/04 | 780,000 | 787,000 | 780,000 | 781,000 | 1,534 |
| 2019/07/03 | 781,000 | 783,000 | 779,000 | 781,000 | 1,273 |
| 2019/07/02 | 779,000 | 782,000 | 776,000 | 781,000 | 975 |
| 2019/07/01 | 771,000 | 781,000 | 771,000 | 779,000 | 1,115 |
| 2019/06/28 | 772,000 | 775,000 | 770,000 | 771,000 | 911 |
| 2019/06/27 | 777,000 | 778,000 | 769,000 | 771,000 | 1,322 |
| 2019/06/26 | 779,000 | 783,000 | 775,000 | 779,000 | 1,411 |
| 2019/06/25 | 772,000 | 778,000 | 772,000 | 777,000 | 1,162 |
| 2019/06/24 | 768,000 | 774,000 | 768,000 | 771,000 | 806 |
| 2019/06/21 | 778,000 | 780,000 | 772,000 | 772,000 | 1,430 |
| 2019/06/20 | 775,000 | 781,000 | 773,000 | 778,000 | 1,853 |
| 2019/06/19 | 780,000 | 780,000 | 767,000 | 773,000 | 1,244 |
| 2019/06/18 | 770,000 | 778,000 | 767,000 | 775,000 | 1,521 |
| 2019/06/17 | 761,000 | 773,000 | 757,000 | 768,000 | 1,804 |
| 2019/06/14 | 764,000 | 768,000 | 758,000 | 761,000 | 2,741 |
| 2019/06/13 | 751,000 | 759,000 | 751,000 | 755,000 | 2,033 |
| 2019/06/12 | 753,000 | 754,000 | 744,000 | 747,000 | 1,570 |
| 2019/06/11 | 752,000 | 755,000 | 748,000 | 754,000 | 992 |
| 2019/06/10 | 751,000 | 754,000 | 749,000 | 751,000 | 1,176 |
| 2019/06/07 | 744,000 | 749,000 | 743,000 | 749,000 | 882 |
| 2019/06/06 | 740,000 | 745,000 | 736,000 | 745,000 | 938 |
| 2019/06/05 | 748,000 | 750,000 | 737,000 | 739,000 | 2,034 |
| 2019/06/04 | 750,000 | 750,000 | 743,000 | 748,000 | 2,108 |
| 2019/06/03 | 749,000 | 752,000 | 744,000 | 747,000 | 3,196 |
| 2019/05/31 | 748,000 | 752,000 | 747,000 | 747,000 | 1,394 |
| 2019/05/30 | 752,000 | 754,000 | 748,000 | 751,000 | 1,133 |
| 2019/05/29 | 745,000 | 754,000 | 745,000 | 754,000 | 1,288 |
| 2019/05/28 | 749,000 | 753,000 | 745,000 | 745,000 | 1,059 |
| 2019/05/27 | 749,000 | 751,000 | 745,000 | 748,000 | 708 |
| 2019/05/24 | 750,000 | 750,000 | 742,000 | 747,000 | 1,178 |
| 2019/05/23 | 746,000 | 751,000 | 744,000 | 750,000 | 1,247 |
| 2019/05/22 | 756,000 | 756,000 | 746,000 | 748,000 | 1,499 |
| 2019/05/21 | 761,000 | 763,000 | 753,000 | 758,000 | 1,311 |
| 2019/05/20 | 758,000 | 767,000 | 758,000 | 766,000 | 1,768 |
| 2019/05/17 | 757,000 | 766,000 | 756,000 | 761,000 | 2,052 |
| 2019/05/16 | 757,000 | 759,000 | 753,000 | 757,000 | 1,202 |
| 2019/05/15 | 748,000 | 758,000 | 747,000 | 757,000 | 1,400 |
| 2019/05/14 | 748,000 | 751,000 | 746,000 | 749,000 | 1,220 |
| 2019/05/13 | 748,000 | 752,000 | 746,000 | 750,000 | 875 |
| 2019/05/10 | 753,000 | 756,000 | 745,000 | 749,000 | 1,416 |
| 2019/05/09 | 754,000 | 756,000 | 748,000 | 749,000 | 1,557 |
| 2019/05/08 | 755,000 | 760,000 | 750,000 | 757,000 | 2,234 |
| 2019/05/07 | 753,000 | 761,000 | 751,000 | 758,000 | 2,222 |
| 2019/04/26 | 750,000 | 750,000 | 744,000 | 745,000 | 1,084 |
| 2019/04/25 | 748,000 | 748,000 | 741,000 | 748,000 | 1,286 |
| 2019/04/24 | 753,000 | 753,000 | 742,000 | 746,000 | 1,527 |
| 2019/04/23 | 761,000 | 763,000 | 757,000 | 762,000 | 1,326 |
| 2019/04/22 | 759,000 | 765,000 | 759,000 | 761,000 | 801 |
| 2019/04/19 | 760,000 | 761,000 | 756,000 | 759,000 | 1,070 |
| 2019/04/18 | 754,000 | 761,000 | 752,000 | 757,000 | 1,894 |
| 2019/04/17 | 762,000 | 762,000 | 755,000 | 757,000 | 1,095 |
| 2019/04/16 | 760,000 | 765,000 | 759,000 | 765,000 | 1,272 |
| 2019/04/15 | 764,000 | 765,000 | 756,000 | 759,000 | 1,354 |
| 2019/04/12 | 762,000 | 762,000 | 756,000 | 762,000 | 1,628 |
| 2019/04/11 | 756,000 | 762,000 | 750,000 | 760,000 | 2,449 |
| 2019/04/10 | 758,000 | 763,000 | 753,000 | 756,000 | 2,505 |
| 2019/04/09 | 760,000 | 760,000 | 752,000 | 756,000 | 1,819 |
| 2019/04/08 | 755,000 | 760,000 | 752,000 | 757,000 | 1,348 |
| 2019/04/05 | 755,000 | 757,000 | 751,000 | 755,000 | 1,190 |
| 2019/04/04 | 758,000 | 758,000 | 749,000 | 755,000 | 1,094 |
| 2019/04/03 | 755,000 | 759,000 | 752,000 | 758,000 | 1,558 |
| 2019/04/02 | 756,000 | 761,000 | 753,000 | 757,000 | 2,224 |
| 2019/04/01 | 769,000 | 770,000 | 756,000 | 757,000 | 2,216 |
| 2019/03/29 | 780,000 | 785,000 | 769,000 | 769,000 | 1,586 |
| 2019/03/28 | 789,000 | 791,000 | 774,000 | 776,000 | 1,552 |
| 2019/03/27 | 781,000 | 795,000 | 780,000 | 792,000 | 1,597 |
| 2019/03/26 | 769,000 | 777,000 | 769,000 | 777,000 | 1,108 |
| 2019/03/25 | 773,000 | 775,000 | 768,000 | 768,000 | 794 |
| 2019/03/22 | 777,000 | 779,000 | 773,000 | 773,000 | 1,172 |
| 2019/03/20 | 779,000 | 782,000 | 772,000 | 779,000 | 1,117 |
| 2019/03/19 | 776,000 | 782,000 | 776,000 | 782,000 | 934 |
| 2019/03/18 | 774,000 | 779,000 | 772,000 | 775,000 | 950 |
| 2019/03/15 | 764,000 | 773,000 | 762,000 | 770,000 | 2,085 |
| 2019/03/14 | 750,000 | 761,000 | 748,000 | 761,000 | 1,339 |
| 2019/03/13 | 752,000 | 753,000 | 748,000 | 752,000 | 783 |
| 2019/03/12 | 755,000 | 755,000 | 749,000 | 752,000 | 610 |
| 2019/03/11 | 746,000 | 755,000 | 746,000 | 752,000 | 1,510 |
| 2019/03/08 | 751,000 | 754,000 | 745,000 | 748,000 | 2,093 |
| 2019/03/07 | 748,000 | 750,000 | 743,000 | 746,000 | 936 |
| 2019/03/06 | 748,000 | 750,000 | 745,000 | 748,000 | 746 |
| 2019/03/05 | 741,000 | 751,000 | 741,000 | 749,000 | 978 |
| 2019/03/04 | 741,000 | 744,000 | 740,000 | 742,000 | 643 |
| 2019/03/01 | 743,000 | 747,000 | 740,000 | 741,000 | 1,131 |
| 2019/02/28 | 744,000 | 748,000 | 743,000 | 743,000 | 1,074 |
| 2019/02/27 | 747,000 | 748,000 | 742,000 | 745,000 | 675 |
| 2019/02/26 | 743,000 | 746,000 | 738,000 | 744,000 | 1,085 |
| 2019/02/25 | 738,000 | 741,000 | 737,000 | 741,000 | 576 |
| 2019/02/22 | 737,000 | 742,000 | 735,000 | 738,000 | 1,032 |
| 2019/02/21 | 737,000 | 741,000 | 736,000 | 737,000 | 697 |
| 2019/02/20 | 736,000 | 740,000 | 732,000 | 736,000 | 746 |
| 2019/02/19 | 733,000 | 738,000 | 731,000 | 737,000 | 1,032 |
| 2019/02/18 | 740,000 | 740,000 | 729,000 | 730,000 | 930 |
| 2019/02/15 | 741,000 | 741,000 | 734,000 | 739,000 | 1,122 |
| 2019/02/14 | 742,000 | 745,000 | 735,000 | 741,000 | 1,298 |
| 2019/02/13 | 737,000 | 746,000 | 736,000 | 744,000 | 1,359 |
| 2019/02/12 | 733,000 | 739,000 | 728,000 | 737,000 | 1,998 |
| 2019/02/08 | 740,000 | 740,000 | 732,000 | 737,000 | 1,562 |
| 2019/02/07 | 741,000 | 743,000 | 737,000 | 740,000 | 1,241 |
| 2019/02/06 | 745,000 | 748,000 | 738,000 | 741,000 | 1,269 |
| 2019/02/05 | 749,000 | 751,000 | 743,000 | 743,000 | 1,123 |
| 2019/02/04 | 749,000 | 750,000 | 744,000 | 744,000 | 1,179 |
| 2019/02/01 | 750,000 | 755,000 | 745,000 | 745,000 | 1,888 |
| 2019/01/31 | 744,000 | 750,000 | 744,000 | 747,000 | 1,437 |
| 2019/01/30 | 750,000 | 752,000 | 741,000 | 742,000 | 1,923 |
| 2019/01/29 | 745,000 | 750,000 | 742,000 | 747,000 | 1,472 |
| 2019/01/28 | 744,000 | 748,000 | 739,000 | 742,000 | 1,221 |
| 2019/01/25 | 738,000 | 744,000 | 735,000 | 741,000 | 1,371 |
| 2019/01/24 | 727,000 | 736,000 | 727,000 | 733,000 | 1,152 |
| 2019/01/23 | 730,000 | 733,000 | 724,000 | 730,000 | 1,550 |
| 2019/01/22 | 737,000 | 739,000 | 728,000 | 733,000 | 1,057 |
| 2019/01/21 | 729,000 | 738,000 | 726,000 | 732,000 | 1,527 |
| 2019/01/18 | 722,000 | 728,000 | 718,000 | 722,000 | 1,029 |
| 2019/01/17 | 721,000 | 724,000 | 718,000 | 721,000 | 868 |
| 2019/01/16 | 717,000 | 724,000 | 715,000 | 719,000 | 1,040 |
| 2019/01/15 | 724,000 | 729,000 | 717,000 | 717,000 | 1,663 |
| 2019/01/11 | 709,000 | 721,000 | 709,000 | 721,000 | 1,386 |
| 2019/01/10 | 705,000 | 711,000 | 703,000 | 705,000 | 1,536 |
| 2019/01/09 | 703,000 | 708,000 | 699,000 | 701,000 | 995 |
| 2019/01/08 | 704,000 | 710,000 | 701,000 | 701,000 | 1,077 |
| 2019/01/07 | 701,000 | 712,000 | 698,000 | 703,000 | 1,579 |
| 2019/01/04 | 685,000 | 700,000 | 685,000 | 691,000 | 2,029 |