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 |
|---|---|---|---|---|---|
| 2020/12/30 | 690,000 | 701,000 | 686,000 | 700,000 | 1,009 |
| 2020/12/29 | 684,000 | 694,000 | 681,000 | 692,000 | 1,245 |
| 2020/12/28 | 677,000 | 691,000 | 674,000 | 691,000 | 920 |
| 2020/12/25 | 673,000 | 681,000 | 673,000 | 673,000 | 688 |
| 2020/12/24 | 666,000 | 680,000 | 664,000 | 673,000 | 1,042 |
| 2020/12/23 | 664,000 | 671,000 | 655,000 | 670,000 | 1,610 |
| 2020/12/22 | 662,000 | 669,000 | 661,000 | 665,000 | 996 |
| 2020/12/21 | 665,000 | 670,000 | 662,000 | 664,000 | 1,156 |
| 2020/12/18 | 670,000 | 672,000 | 661,000 | 664,000 | 5,466 |
| 2020/12/17 | 679,000 | 679,000 | 665,000 | 668,000 | 1,807 |
| 2020/12/16 | 673,000 | 679,000 | 668,000 | 679,000 | 1,891 |
| 2020/12/15 | 682,000 | 683,000 | 673,000 | 673,000 | 2,031 |
| 2020/12/14 | 682,000 | 687,000 | 674,000 | 684,000 | 1,513 |
| 2020/12/11 | 665,000 | 677,000 | 662,000 | 675,000 | 1,910 |
| 2020/12/10 | 668,000 | 669,000 | 657,000 | 664,000 | 1,768 |
| 2020/12/09 | 670,000 | 673,000 | 661,000 | 672,000 | 1,629 |
| 2020/12/08 | 661,000 | 673,000 | 658,000 | 670,000 | 1,232 |
| 2020/12/07 | 665,000 | 670,000 | 658,000 | 661,000 | 2,018 |
| 2020/12/04 | 652,000 | 672,000 | 649,000 | 662,000 | 1,955 |
| 2020/12/03 | 653,000 | 656,000 | 647,000 | 648,000 | 976 |
| 2020/12/02 | 656,000 | 661,000 | 651,000 | 656,000 | 1,102 |
| 2020/12/01 | 662,000 | 670,000 | 652,000 | 653,000 | 1,898 |
| 2020/11/30 | 664,000 | 670,000 | 646,000 | 662,000 | 3,048 |
| 2020/11/27 | 659,000 | 672,000 | 649,000 | 672,000 | 1,776 |
| 2020/11/26 | 654,000 | 666,000 | 649,000 | 666,000 | 1,134 |
| 2020/11/25 | 663,000 | 666,000 | 657,000 | 657,000 | 942 |
| 2020/11/24 | 649,000 | 661,000 | 646,000 | 657,000 | 1,137 |
| 2020/11/20 | 644,000 | 651,000 | 640,000 | 651,000 | 1,030 |
| 2020/11/19 | 640,000 | 645,000 | 636,000 | 642,000 | 705 |
| 2020/11/18 | 644,000 | 648,000 | 641,000 | 642,000 | 1,024 |
| 2020/11/17 | 637,000 | 643,000 | 632,000 | 642,000 | 909 |
| 2020/11/16 | 638,000 | 645,000 | 635,000 | 636,000 | 785 |
| 2020/11/13 | 633,000 | 641,000 | 631,000 | 635,000 | 960 |
| 2020/11/12 | 645,000 | 646,000 | 633,000 | 637,000 | 1,302 |
| 2020/11/11 | 636,000 | 648,000 | 633,000 | 642,000 | 2,022 |
| 2020/11/10 | 638,000 | 647,000 | 631,000 | 633,000 | 1,967 |
| 2020/11/09 | 625,000 | 632,000 | 622,000 | 631,000 | 843 |
| 2020/11/06 | 621,000 | 631,000 | 617,000 | 629,000 | 1,267 |
| 2020/11/05 | 611,000 | 628,000 | 603,000 | 628,000 | 1,725 |
| 2020/11/04 | 609,000 | 617,000 | 602,000 | 613,000 | 1,180 |
| 2020/11/02 | 598,000 | 602,000 | 592,000 | 601,000 | 1,342 |
| 2020/10/30 | 611,000 | 613,000 | 598,000 | 604,000 | 1,871 |
| 2020/10/29 | 590,000 | 615,000 | 586,000 | 612,000 | 2,348 |
| 2020/10/28 | 619,000 | 621,000 | 605,000 | 609,000 | 3,114 |
| 2020/10/27 | 622,000 | 628,000 | 615,000 | 622,000 | 1,361 |
| 2020/10/26 | 630,000 | 632,000 | 622,000 | 622,000 | 1,620 |
| 2020/10/23 | 624,000 | 635,000 | 622,000 | 633,000 | 1,043 |
| 2020/10/22 | 630,000 | 633,000 | 624,000 | 631,000 | 1,209 |
| 2020/10/21 | 624,000 | 634,000 | 624,000 | 628,000 | 804 |
| 2020/10/20 | 636,000 | 640,000 | 624,000 | 624,000 | 1,420 |
| 2020/10/19 | 635,000 | 642,000 | 631,000 | 640,000 | 1,470 |
| 2020/10/16 | 638,000 | 644,000 | 635,000 | 637,000 | 1,778 |
| 2020/10/15 | 639,000 | 649,000 | 638,000 | 640,000 | 1,433 |
| 2020/10/14 | 640,000 | 643,000 | 637,000 | 639,000 | 817 |
| 2020/10/13 | 639,000 | 646,000 | 634,000 | 644,000 | 992 |
| 2020/10/12 | 632,000 | 642,000 | 631,000 | 638,000 | 718 |
| 2020/10/09 | 634,000 | 639,000 | 631,000 | 634,000 | 906 |
| 2020/10/08 | 632,000 | 639,000 | 632,000 | 634,000 | 1,035 |
| 2020/10/07 | 637,000 | 644,000 | 630,000 | 631,000 | 1,364 |
| 2020/10/06 | 631,000 | 643,000 | 630,000 | 640,000 | 1,133 |
| 2020/10/05 | 627,000 | 636,000 | 625,000 | 633,000 | 900 |
| 2020/10/02 | 627,000 | 638,000 | 624,000 | 626,000 | 1,567 |
| 2020/09/30 | 645,000 | 645,000 | 629,000 | 629,000 | 2,425 |
| 2020/09/29 | 629,000 | 646,000 | 624,000 | 641,000 | 1,420 |
| 2020/09/28 | 615,000 | 629,000 | 609,000 | 629,000 | 1,252 |
| 2020/09/25 | 606,000 | 620,000 | 601,000 | 618,000 | 1,806 |
| 2020/09/24 | 601,000 | 607,000 | 593,000 | 602,000 | 1,367 |
| 2020/09/23 | 599,000 | 608,000 | 597,000 | 600,000 | 2,558 |
| 2020/09/18 | 625,000 | 631,000 | 605,000 | 605,000 | 4,944 |
| 2020/09/17 | 611,000 | 628,000 | 611,000 | 620,000 | 1,844 |
| 2020/09/16 | 610,000 | 619,000 | 603,000 | 614,000 | 1,235 |
| 2020/09/15 | 606,000 | 613,000 | 600,000 | 609,000 | 1,893 |
| 2020/09/14 | 607,000 | 610,000 | 594,000 | 601,000 | 1,748 |
| 2020/09/11 | 606,000 | 614,000 | 605,000 | 607,000 | 2,261 |
| 2020/09/10 | 628,000 | 628,000 | 610,000 | 614,000 | 2,145 |
| 2020/09/09 | 612,000 | 630,000 | 610,000 | 620,000 | 1,879 |
| 2020/09/08 | 620,000 | 631,000 | 618,000 | 622,000 | 1,685 |
| 2020/09/07 | 620,000 | 623,000 | 610,000 | 614,000 | 1,475 |
| 2020/09/04 | 612,000 | 621,000 | 610,000 | 618,000 | 990 |
| 2020/09/03 | 607,000 | 620,000 | 604,000 | 617,000 | 957 |
| 2020/09/02 | 609,000 | 611,000 | 594,000 | 607,000 | 1,261 |
| 2020/09/01 | 630,000 | 631,000 | 605,000 | 605,000 | 2,113 |
| 2020/08/31 | 613,000 | 630,000 | 612,000 | 629,000 | 2,053 |
| 2020/08/28 | 595,000 | 610,000 | 595,000 | 608,000 | 2,041 |
| 2020/08/27 | 600,000 | 603,000 | 586,000 | 597,000 | 1,769 |
| 2020/08/26 | 604,000 | 605,000 | 596,000 | 600,000 | 1,051 |
| 2020/08/25 | 593,000 | 606,000 | 593,000 | 605,000 | 1,477 |
| 2020/08/24 | 602,000 | 605,000 | 592,000 | 597,000 | 1,486 |
| 2020/08/21 | 592,000 | 607,000 | 590,000 | 603,000 | 1,870 |
| 2020/08/20 | 578,000 | 592,000 | 577,000 | 592,000 | 1,402 |
| 2020/08/19 | 588,000 | 593,000 | 582,000 | 582,000 | 1,058 |
| 2020/08/18 | 580,000 | 594,000 | 579,000 | 590,000 | 1,147 |
| 2020/08/17 | 584,000 | 584,000 | 577,000 | 579,000 | 783 |
| 2020/08/14 | 598,000 | 598,000 | 586,000 | 588,000 | 753 |
| 2020/08/13 | 584,000 | 599,000 | 579,000 | 595,000 | 2,028 |
| 2020/08/12 | 558,000 | 579,000 | 557,000 | 578,000 | 1,943 |
| 2020/08/11 | 558,000 | 567,000 | 553,000 | 555,000 | 1,962 |
| 2020/08/07 | 579,000 | 579,000 | 557,000 | 558,000 | 1,793 |
| 2020/08/06 | 586,000 | 589,000 | 574,000 | 575,000 | 1,868 |
| 2020/08/05 | 587,000 | 589,000 | 578,000 | 586,000 | 1,434 |
| 2020/08/04 | 583,000 | 590,000 | 580,000 | 587,000 | 1,375 |
| 2020/08/03 | 578,000 | 590,000 | 576,000 | 582,000 | 1,692 |
| 2020/07/31 | 595,000 | 595,000 | 567,000 | 578,000 | 3,009 |
| 2020/07/30 | 595,000 | 598,000 | 588,000 | 591,000 | 1,371 |
| 2020/07/29 | 607,000 | 607,000 | 593,000 | 599,000 | 2,078 |
| 2020/07/28 | 608,000 | 608,000 | 598,000 | 606,000 | 989 |
| 2020/07/27 | 605,000 | 605,000 | 595,000 | 604,000 | 2,393 |
| 2020/07/22 | 612,000 | 617,000 | 606,000 | 610,000 | 2,336 |
| 2020/07/21 | 605,000 | 609,000 | 600,000 | 605,000 | 1,745 |
| 2020/07/20 | 603,000 | 604,000 | 587,000 | 604,000 | 1,527 |
| 2020/07/17 | 627,000 | 627,000 | 594,000 | 595,000 | 2,396 |
| 2020/07/16 | 619,000 | 638,000 | 614,000 | 622,000 | 3,939 |
| 2020/07/15 | 605,000 | 620,000 | 599,000 | 620,000 | 2,840 |
| 2020/07/14 | 605,000 | 612,000 | 601,000 | 606,000 | 2,546 |
| 2020/07/13 | 599,000 | 607,000 | 597,000 | 605,000 | 2,247 |
| 2020/07/10 | 601,000 | 605,000 | 595,000 | 598,000 | 2,980 |
| 2020/07/09 | 600,000 | 609,000 | 594,000 | 601,000 | 2,628 |
| 2020/07/08 | 598,000 | 609,000 | 598,000 | 602,000 | 2,160 |
| 2020/07/07 | 610,000 | 613,000 | 594,000 | 604,000 | 1,611 |
| 2020/07/06 | 609,000 | 621,000 | 606,000 | 613,000 | 2,124 |
| 2020/07/03 | 614,000 | 620,000 | 605,000 | 606,000 | 1,219 |
| 2020/07/02 | 604,000 | 619,000 | 603,000 | 617,000 | 1,719 |
| 2020/07/01 | 606,000 | 607,000 | 599,000 | 600,000 | 1,415 |
| 2020/06/30 | 615,000 | 616,000 | 597,000 | 601,000 | 2,440 |
| 2020/06/29 | 609,000 | 623,000 | 609,000 | 611,000 | 2,581 |
| 2020/06/26 | 608,000 | 615,000 | 604,000 | 615,000 | 2,129 |
| 2020/06/25 | 613,000 | 613,000 | 601,000 | 605,000 | 1,643 |
| 2020/06/24 | 596,000 | 620,000 | 588,000 | 620,000 | 2,594 |
| 2020/06/23 | 610,000 | 618,000 | 597,000 | 603,000 | 1,557 |
| 2020/06/22 | 619,000 | 625,000 | 607,000 | 607,000 | 1,264 |
| 2020/06/19 | 620,000 | 625,000 | 606,000 | 614,000 | 1,551 |
| 2020/06/18 | 623,000 | 625,000 | 607,000 | 620,000 | 952 |
| 2020/06/17 | 623,000 | 627,000 | 612,000 | 622,000 | 857 |
| 2020/06/16 | 616,000 | 641,000 | 615,000 | 623,000 | 2,342 |
| 2020/06/15 | 603,000 | 613,000 | 580,000 | 580,000 | 1,613 |
| 2020/06/12 | 623,000 | 623,000 | 590,000 | 612,000 | 4,854 |
| 2020/06/11 | 637,000 | 643,000 | 621,000 | 621,000 | 1,481 |
| 2020/06/10 | 637,000 | 646,000 | 630,000 | 646,000 | 1,642 |
| 2020/06/09 | 631,000 | 645,000 | 629,000 | 641,000 | 2,114 |
| 2020/06/08 | 620,000 | 635,000 | 616,000 | 630,000 | 2,186 |
| 2020/06/05 | 613,000 | 621,000 | 607,000 | 620,000 | 1,891 |
| 2020/06/04 | 633,000 | 643,000 | 612,000 | 612,000 | 1,650 |
| 2020/06/03 | 622,000 | 635,000 | 613,000 | 633,000 | 2,413 |
| 2020/06/02 | 583,000 | 618,000 | 583,000 | 612,000 | 3,046 |
| 2020/06/01 | 589,000 | 590,000 | 578,000 | 582,000 | 2,992 |
| 2020/05/29 | 609,000 | 611,000 | 593,000 | 598,000 | 4,734 |
| 2020/05/28 | 608,000 | 616,000 | 601,000 | 609,000 | 1,641 |
| 2020/05/27 | 606,000 | 618,000 | 597,000 | 613,000 | 2,079 |
| 2020/05/26 | 597,000 | 601,000 | 585,000 | 600,000 | 2,030 |
| 2020/05/25 | 585,000 | 596,000 | 583,000 | 595,000 | 1,135 |
| 2020/05/22 | 593,000 | 595,000 | 582,000 | 584,000 | 1,337 |
| 2020/05/21 | 607,000 | 610,000 | 584,000 | 590,000 | 1,753 |
| 2020/05/20 | 582,000 | 602,000 | 577,000 | 602,000 | 2,704 |
| 2020/05/19 | 586,000 | 588,000 | 569,000 | 584,000 | 3,139 |
| 2020/05/18 | 544,000 | 565,000 | 539,000 | 556,000 | 1,507 |
| 2020/05/15 | 566,000 | 571,000 | 529,000 | 536,000 | 2,415 |
| 2020/05/14 | 565,000 | 566,000 | 554,000 | 561,000 | 1,676 |
| 2020/05/13 | 574,000 | 576,000 | 562,000 | 566,000 | 2,217 |
| 2020/05/12 | 594,000 | 594,000 | 566,000 | 583,000 | 3,138 |
| 2020/05/11 | 583,000 | 596,000 | 565,000 | 596,000 | 2,536 |
| 2020/05/08 | 543,000 | 583,000 | 537,000 | 571,000 | 3,988 |
| 2020/05/07 | 541,000 | 542,000 | 522,000 | 539,000 | 2,313 |
| 2020/05/01 | 532,000 | 540,000 | 522,000 | 526,000 | 1,373 |
| 2020/04/30 | 531,000 | 543,000 | 528,000 | 539,000 | 2,215 |
| 2020/04/28 | 543,000 | 552,000 | 520,000 | 524,000 | 2,038 |
| 2020/04/27 | 560,000 | 566,000 | 551,000 | 557,000 | 4,799 |
| 2020/04/24 | 570,000 | 573,000 | 556,000 | 557,000 | 3,904 |
| 2020/04/23 | 537,000 | 574,000 | 533,000 | 573,000 | 3,540 |
| 2020/04/22 | 553,000 | 556,000 | 535,000 | 543,000 | 2,760 |
| 2020/04/21 | 565,000 | 568,000 | 547,000 | 561,000 | 4,093 |
| 2020/04/20 | 554,000 | 570,000 | 544,000 | 566,000 | 2,919 |
| 2020/04/17 | 545,000 | 560,000 | 538,000 | 559,000 | 3,288 |
| 2020/04/16 | 536,000 | 539,000 | 519,000 | 539,000 | 2,401 |
| 2020/04/15 | 541,000 | 543,000 | 528,000 | 537,000 | 2,452 |
| 2020/04/14 | 535,000 | 538,000 | 523,000 | 535,000 | 1,677 |
| 2020/04/13 | 526,000 | 538,000 | 514,000 | 532,000 | 2,516 |
| 2020/04/10 | 524,000 | 528,000 | 502,000 | 525,000 | 2,676 |
| 2020/04/09 | 528,000 | 542,000 | 506,000 | 521,000 | 3,212 |
| 2020/04/08 | 512,000 | 519,000 | 470,000 | 515,000 | 4,530 |
| 2020/04/07 | 489,500 | 531,000 | 489,000 | 512,000 | 3,666 |
| 2020/04/06 | 480,000 | 496,500 | 462,500 | 468,500 | 2,406 |
| 2020/04/03 | 491,000 | 497,500 | 467,500 | 482,000 | 4,235 |
| 2020/04/02 | 511,000 | 520,000 | 485,500 | 501,000 | 2,773 |
| 2020/04/01 | 566,000 | 566,000 | 511,000 | 521,000 | 4,756 |
| 2020/03/31 | 535,000 | 578,000 | 505,000 | 569,000 | 5,478 |
| 2020/03/30 | 502,000 | 535,000 | 495,500 | 535,000 | 4,762 |
| 2020/03/27 | 530,000 | 557,000 | 506,000 | 520,000 | 4,923 |
| 2020/03/26 | 593,000 | 620,000 | 515,000 | 529,000 | 7,059 |
| 2020/03/25 | 550,000 | 620,000 | 536,000 | 613,000 | 5,891 |
| 2020/03/24 | 505,000 | 551,000 | 495,500 | 520,000 | 5,797 |
| 2020/03/23 | 431,500 | 509,000 | 421,000 | 483,000 | 9,734 |
| 2020/03/19 | 475,000 | 475,500 | 415,000 | 438,500 | 9,618 |
| 2020/03/18 | 545,000 | 597,000 | 478,500 | 485,000 | 5,577 |
| 2020/03/17 | 537,000 | 568,000 | 502,000 | 555,000 | 5,077 |
| 2020/03/16 | 625,000 | 647,000 | 577,000 | 584,000 | 3,377 |
| 2020/03/13 | 625,000 | 626,000 | 552,000 | 624,000 | 5,975 |
| 2020/03/12 | 749,000 | 749,000 | 696,000 | 702,000 | 2,884 |
| 2020/03/11 | 772,000 | 793,000 | 758,000 | 764,000 | 3,033 |
| 2020/03/10 | 770,000 | 772,000 | 722,000 | 768,000 | 4,075 |
| 2020/03/09 | 820,000 | 825,000 | 777,000 | 783,000 | 3,056 |
| 2020/03/06 | 846,000 | 848,000 | 831,000 | 836,000 | 2,550 |
| 2020/03/05 | 837,000 | 850,000 | 830,000 | 848,000 | 1,636 |
| 2020/03/04 | 808,000 | 832,000 | 806,000 | 830,000 | 1,901 |
| 2020/03/03 | 819,000 | 831,000 | 807,000 | 808,000 | 3,496 |
| 2020/03/02 | 785,000 | 816,000 | 783,000 | 804,000 | 3,366 |
| 2020/02/28 | 842,000 | 846,000 | 804,000 | 806,000 | 3,272 |
| 2020/02/27 | 864,000 | 876,000 | 856,000 | 857,000 | 2,565 |
| 2020/02/26 | 886,000 | 889,000 | 879,000 | 879,000 | 1,628 |
| 2020/02/25 | 888,000 | 900,000 | 884,000 | 890,000 | 1,466 |
| 2020/02/21 | 903,000 | 910,000 | 901,000 | 904,000 | 1,117 |
| 2020/02/20 | 897,000 | 903,000 | 893,000 | 901,000 | 1,202 |
| 2020/02/19 | 896,000 | 902,000 | 893,000 | 897,000 | 1,273 |
| 2020/02/18 | 883,000 | 896,000 | 882,000 | 896,000 | 925 |
| 2020/02/17 | 880,000 | 888,000 | 880,000 | 883,000 | 955 |
| 2020/02/14 | 879,000 | 883,000 | 877,000 | 882,000 | 700 |
| 2020/02/13 | 886,000 | 888,000 | 872,000 | 875,000 | 2,353 |
| 2020/02/12 | 874,000 | 886,000 | 874,000 | 884,000 | 1,052 |
| 2020/02/10 | 879,000 | 881,000 | 874,000 | 874,000 | 810 |
| 2020/02/07 | 876,000 | 886,000 | 875,000 | 880,000 | 1,678 |
| 2020/02/06 | 869,000 | 877,000 | 867,000 | 874,000 | 1,472 |
| 2020/02/05 | 866,000 | 872,000 | 863,000 | 863,000 | 1,438 |
| 2020/02/04 | 860,000 | 866,000 | 858,000 | 864,000 | 1,419 |
| 2020/02/03 | 873,000 | 875,000 | 858,000 | 860,000 | 2,362 |
| 2020/01/31 | 866,000 | 876,000 | 866,000 | 870,000 | 2,148 |
| 2020/01/30 | 858,000 | 866,000 | 857,000 | 864,000 | 1,919 |
| 2020/01/29 | 856,000 | 863,000 | 852,000 | 857,000 | 1,286 |
| 2020/01/28 | 856,000 | 863,000 | 854,000 | 857,000 | 1,172 |
| 2020/01/27 | 851,000 | 860,000 | 849,000 | 856,000 | 1,019 |
| 2020/01/24 | 854,000 | 856,000 | 849,000 | 853,000 | 1,983 |
| 2020/01/23 | 852,000 | 854,000 | 847,000 | 854,000 | 1,026 |
| 2020/01/22 | 844,000 | 852,000 | 843,000 | 850,000 | 1,455 |
| 2020/01/21 | 841,000 | 848,000 | 828,000 | 840,000 | 1,383 |
| 2020/01/20 | 831,000 | 842,000 | 830,000 | 839,000 | 963 |
| 2020/01/17 | 826,000 | 834,000 | 824,000 | 831,000 | 1,003 |
| 2020/01/16 | 825,000 | 829,000 | 822,000 | 826,000 | 1,781 |
| 2020/01/15 | 826,000 | 827,000 | 822,000 | 824,000 | 1,033 |
| 2020/01/14 | 833,000 | 835,000 | 820,000 | 826,000 | 1,586 |
| 2020/01/10 | 826,000 | 836,000 | 825,000 | 828,000 | 1,141 |
| 2020/01/09 | 828,000 | 831,000 | 818,000 | 826,000 | 1,944 |
| 2020/01/08 | 837,000 | 843,000 | 829,000 | 829,000 | 1,654 |
| 2020/01/07 | 840,000 | 842,000 | 835,000 | 836,000 | 1,177 |
| 2020/01/06 | 840,000 | 842,000 | 836,000 | 840,000 | 1,807 |