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 |
|---|---|---|---|---|---|
| 2021/12/30 | 719,000 | 719,000 | 708,000 | 711,000 | 1,013 |
| 2021/12/29 | 703,000 | 722,000 | 702,000 | 721,000 | 1,613 |
| 2021/12/28 | 703,000 | 705,000 | 698,000 | 702,000 | 1,014 |
| 2021/12/27 | 697,000 | 697,000 | 690,000 | 691,000 | 589 |
| 2021/12/24 | 696,000 | 698,000 | 693,000 | 695,000 | 660 |
| 2021/12/23 | 683,000 | 694,000 | 681,000 | 689,000 | 1,124 |
| 2021/12/22 | 679,000 | 681,000 | 671,000 | 681,000 | 1,414 |
| 2021/12/21 | 688,000 | 688,000 | 677,000 | 680,000 | 1,654 |
| 2021/12/20 | 715,000 | 716,000 | 690,000 | 693,000 | 1,988 |
| 2021/12/17 | 705,000 | 724,000 | 701,000 | 724,000 | 3,488 |
| 2021/12/16 | 698,000 | 709,000 | 697,000 | 705,000 | 1,303 |
| 2021/12/15 | 694,000 | 697,000 | 689,000 | 695,000 | 792 |
| 2021/12/14 | 698,000 | 700,000 | 690,000 | 692,000 | 1,342 |
| 2021/12/13 | 703,000 | 704,000 | 694,000 | 696,000 | 1,167 |
| 2021/12/10 | 702,000 | 702,000 | 693,000 | 701,000 | 2,061 |
| 2021/12/09 | 693,000 | 704,000 | 690,000 | 701,000 | 2,706 |
| 2021/12/08 | 692,000 | 701,000 | 692,000 | 698,000 | 2,644 |
| 2021/12/07 | 699,000 | 707,000 | 686,000 | 691,000 | 2,872 |
| 2021/12/06 | 696,000 | 701,000 | 691,000 | 699,000 | 1,144 |
| 2021/12/03 | 689,000 | 698,000 | 689,000 | 693,000 | 2,126 |
| 2021/12/02 | 691,000 | 699,000 | 682,000 | 682,000 | 2,939 |
| 2021/12/01 | 692,000 | 701,000 | 689,000 | 691,000 | 2,991 |
| 2021/11/30 | 707,000 | 716,000 | 689,000 | 689,000 | 3,765 |
| 2021/11/29 | 710,000 | 710,000 | 694,000 | 700,000 | 2,089 |
| 2021/11/26 | 719,000 | 720,000 | 706,000 | 711,000 | 1,660 |
| 2021/11/25 | 721,000 | 725,000 | 715,000 | 720,000 | 829 |
| 2021/11/24 | 709,000 | 721,000 | 709,000 | 715,000 | 1,936 |
| 2021/11/22 | 712,000 | 718,000 | 707,000 | 707,000 | 973 |
| 2021/11/19 | 710,000 | 711,000 | 705,000 | 711,000 | 1,052 |
| 2021/11/18 | 719,000 | 719,000 | 702,000 | 709,000 | 2,263 |
| 2021/11/17 | 712,000 | 723,000 | 712,000 | 717,000 | 1,473 |
| 2021/11/16 | 710,000 | 718,000 | 709,000 | 716,000 | 1,178 |
| 2021/11/15 | 710,000 | 712,000 | 707,000 | 710,000 | 839 |
| 2021/11/12 | 712,000 | 713,000 | 707,000 | 710,000 | 863 |
| 2021/11/11 | 709,000 | 715,000 | 705,000 | 709,000 | 658 |
| 2021/11/10 | 709,000 | 710,000 | 705,000 | 709,000 | 769 |
| 2021/11/09 | 718,000 | 718,000 | 706,000 | 708,000 | 1,149 |
| 2021/11/08 | 721,000 | 721,000 | 711,000 | 717,000 | 947 |
| 2021/11/05 | 719,000 | 721,000 | 714,000 | 721,000 | 722 |
| 2021/11/04 | 715,000 | 720,000 | 711,000 | 714,000 | 563 |
| 2021/11/02 | 716,000 | 718,000 | 710,000 | 711,000 | 739 |
| 2021/11/01 | 718,000 | 720,000 | 713,000 | 713,000 | 854 |
| 2021/10/29 | 715,000 | 721,000 | 709,000 | 721,000 | 1,598 |
| 2021/10/28 | 718,000 | 722,000 | 710,000 | 718,000 | 2,062 |
| 2021/10/27 | 726,000 | 737,000 | 726,000 | 736,000 | 3,595 |
| 2021/10/26 | 710,000 | 725,000 | 710,000 | 720,000 | 2,019 |
| 2021/10/25 | 705,000 | 713,000 | 705,000 | 710,000 | 2,061 |
| 2021/10/22 | 721,000 | 725,000 | 707,000 | 707,000 | 1,820 |
| 2021/10/21 | 730,000 | 731,000 | 718,000 | 718,000 | 1,758 |
| 2021/10/20 | 724,000 | 730,000 | 718,000 | 725,000 | 2,689 |
| 2021/10/19 | 731,000 | 735,000 | 715,000 | 724,000 | 3,399 |
| 2021/10/18 | 736,000 | 738,000 | 723,000 | 738,000 | 1,571 |
| 2021/10/15 | 729,000 | 736,000 | 725,000 | 736,000 | 1,533 |
| 2021/10/14 | 735,000 | 738,000 | 727,000 | 732,000 | 1,510 |
| 2021/10/13 | 738,000 | 745,000 | 735,000 | 738,000 | 2,295 |
| 2021/10/12 | 740,000 | 741,000 | 733,000 | 735,000 | 1,113 |
| 2021/10/11 | 728,000 | 741,000 | 722,000 | 739,000 | 1,174 |
| 2021/10/08 | 742,000 | 744,000 | 729,000 | 729,000 | 1,313 |
| 2021/10/07 | 742,000 | 744,000 | 733,000 | 742,000 | 943 |
| 2021/10/06 | 739,000 | 746,000 | 726,000 | 737,000 | 2,014 |
| 2021/10/05 | 739,000 | 740,000 | 719,000 | 731,000 | 2,026 |
| 2021/10/04 | 753,000 | 753,000 | 728,000 | 736,000 | 2,649 |
| 2021/10/01 | 773,000 | 773,000 | 743,000 | 743,000 | 1,814 |
| 2021/09/30 | 770,000 | 780,000 | 767,000 | 767,000 | 1,452 |
| 2021/09/29 | 770,000 | 772,000 | 762,000 | 769,000 | 1,037 |
| 2021/09/28 | 771,000 | 772,000 | 761,000 | 772,000 | 1,335 |
| 2021/09/27 | 756,000 | 770,000 | 756,000 | 766,000 | 1,132 |
| 2021/09/24 | 753,000 | 762,000 | 752,000 | 754,000 | 1,350 |
| 2021/09/22 | 765,000 | 770,000 | 751,000 | 753,000 | 1,868 |
| 2021/09/21 | 765,000 | 767,000 | 760,000 | 761,000 | 772 |
| 2021/09/17 | 768,000 | 771,000 | 765,000 | 769,000 | 1,697 |
| 2021/09/16 | 778,000 | 779,000 | 765,000 | 770,000 | 1,526 |
| 2021/09/15 | 776,000 | 783,000 | 769,000 | 771,000 | 1,164 |
| 2021/09/14 | 770,000 | 780,000 | 770,000 | 775,000 | 915 |
| 2021/09/13 | 777,000 | 777,000 | 768,000 | 774,000 | 825 |
| 2021/09/10 | 782,000 | 782,000 | 775,000 | 776,000 | 1,147 |
| 2021/09/09 | 781,000 | 784,000 | 777,000 | 782,000 | 694 |
| 2021/09/08 | 779,000 | 785,000 | 777,000 | 784,000 | 1,001 |
| 2021/09/07 | 789,000 | 789,000 | 777,000 | 781,000 | 1,223 |
| 2021/09/06 | 792,000 | 794,000 | 789,000 | 792,000 | 775 |
| 2021/09/03 | 801,000 | 802,000 | 785,000 | 791,000 | 1,639 |
| 2021/09/02 | 789,000 | 799,000 | 785,000 | 799,000 | 1,308 |
| 2021/09/01 | 798,000 | 801,000 | 786,000 | 789,000 | 1,544 |
| 2021/08/31 | 811,000 | 813,000 | 804,000 | 808,000 | 1,349 |
| 2021/08/30 | 807,000 | 814,000 | 798,000 | 814,000 | 1,535 |
| 2021/08/27 | 790,000 | 807,000 | 787,000 | 807,000 | 1,876 |
| 2021/08/26 | 775,000 | 788,000 | 774,000 | 788,000 | 1,350 |
| 2021/08/25 | 771,000 | 780,000 | 770,000 | 772,000 | 940 |
| 2021/08/24 | 771,000 | 778,000 | 769,000 | 771,000 | 1,100 |
| 2021/08/23 | 780,000 | 784,000 | 768,000 | 768,000 | 1,281 |
| 2021/08/20 | 788,000 | 794,000 | 778,000 | 784,000 | 935 |
| 2021/08/19 | 791,000 | 792,000 | 786,000 | 792,000 | 979 |
| 2021/08/18 | 786,000 | 796,000 | 786,000 | 795,000 | 772 |
| 2021/08/17 | 780,000 | 790,000 | 780,000 | 786,000 | 832 |
| 2021/08/16 | 778,000 | 783,000 | 775,000 | 783,000 | 752 |
| 2021/08/13 | 784,000 | 786,000 | 777,000 | 781,000 | 590 |
| 2021/08/12 | 781,000 | 783,000 | 776,000 | 782,000 | 609 |
| 2021/08/11 | 774,000 | 784,000 | 773,000 | 780,000 | 854 |
| 2021/08/10 | 774,000 | 782,000 | 768,000 | 768,000 | 857 |
| 2021/08/06 | 788,000 | 791,000 | 771,000 | 771,000 | 1,043 |
| 2021/08/05 | 779,000 | 796,000 | 779,000 | 788,000 | 1,266 |
| 2021/08/04 | 778,000 | 784,000 | 777,000 | 779,000 | 1,302 |
| 2021/08/03 | 794,000 | 795,000 | 777,000 | 777,000 | 1,154 |
| 2021/08/02 | 807,000 | 807,000 | 795,000 | 795,000 | 1,285 |
| 2021/07/30 | 804,000 | 809,000 | 796,000 | 807,000 | 2,059 |
| 2021/07/29 | 797,000 | 803,000 | 789,000 | 798,000 | 2,065 |
| 2021/07/28 | 783,000 | 799,000 | 783,000 | 797,000 | 1,278 |
| 2021/07/27 | 786,000 | 789,000 | 782,000 | 789,000 | 1,067 |
| 2021/07/26 | 794,000 | 795,000 | 783,000 | 786,000 | 1,363 |
| 2021/07/21 | 773,000 | 781,000 | 773,000 | 779,000 | 1,101 |
| 2021/07/20 | 771,000 | 775,000 | 764,000 | 772,000 | 1,420 |
| 2021/07/19 | 782,000 | 785,000 | 772,000 | 775,000 | 596 |
| 2021/07/16 | 782,000 | 789,000 | 782,000 | 784,000 | 1,022 |
| 2021/07/15 | 789,000 | 790,000 | 782,000 | 782,000 | 883 |
| 2021/07/14 | 788,000 | 791,000 | 782,000 | 790,000 | 1,089 |
| 2021/03/22 | 767,000 | 775,000 | 764,000 | 767,000 | 1,499 |
| 2021/03/19 | 780,000 | 790,000 | 764,000 | 764,000 | 5,713 |
| 2021/03/18 | 777,000 | 784,000 | 775,000 | 782,000 | 1,962 |
| 2021/03/17 | 770,000 | 776,000 | 764,000 | 769,000 | 1,560 |
| 2021/03/16 | 757,000 | 773,000 | 757,000 | 770,000 | 2,153 |
| 2021/03/15 | 749,000 | 757,000 | 745,000 | 754,000 | 1,758 |
| 2021/03/12 | 740,000 | 744,000 | 731,000 | 744,000 | 1,713 |
| 2021/03/11 | 726,000 | 737,000 | 723,000 | 737,000 | 1,094 |
| 2021/03/10 | 725,000 | 728,000 | 719,000 | 723,000 | 1,400 |
| 2021/03/09 | 725,000 | 734,000 | 716,000 | 720,000 | 3,224 |
| 2021/03/08 | 724,000 | 724,000 | 713,000 | 721,000 | 1,768 |
| 2021/03/05 | 720,000 | 721,000 | 710,000 | 720,000 | 1,778 |
| 2021/03/04 | 703,000 | 723,000 | 703,000 | 719,000 | 1,316 |
| 2021/03/03 | 717,000 | 717,000 | 703,000 | 710,000 | 1,304 |
| 2021/03/02 | 716,000 | 725,000 | 704,000 | 707,000 | 1,545 |
| 2021/03/01 | 713,000 | 726,000 | 708,000 | 708,000 | 1,286 |
| 2021/02/26 | 711,000 | 712,000 | 697,000 | 704,000 | 2,111 |
| 2021/02/25 | 715,000 | 721,000 | 710,000 | 719,000 | 1,669 |
| 2021/02/24 | 706,000 | 718,000 | 700,000 | 710,000 | 2,619 |
| 2021/02/22 | 691,000 | 697,000 | 686,000 | 689,000 | 1,157 |
| 2021/02/19 | 678,000 | 689,000 | 675,000 | 685,000 | 1,230 |
| 2021/02/18 | 703,000 | 705,000 | 676,000 | 681,000 | 2,202 |
| 2021/02/17 | 725,000 | 730,000 | 701,000 | 703,000 | 2,635 |
| 2021/02/16 | 703,000 | 721,000 | 699,000 | 719,000 | 2,364 |
| 2021/02/15 | 691,000 | 702,000 | 690,000 | 696,000 | 1,262 |
| 2021/02/12 | 681,000 | 690,000 | 678,000 | 690,000 | 1,728 |
| 2021/02/10 | 678,000 | 687,000 | 678,000 | 682,000 | 1,497 |
| 2021/02/09 | 678,000 | 683,000 | 673,000 | 678,000 | 1,282 |
| 2021/02/08 | 670,000 | 681,000 | 669,000 | 681,000 | 1,287 |
| 2021/02/05 | 674,000 | 676,000 | 667,000 | 670,000 | 1,755 |
| 2021/02/04 | 668,000 | 678,000 | 667,000 | 678,000 | 1,792 |
| 2021/02/03 | 657,000 | 670,000 | 656,000 | 664,000 | 1,197 |
| 2021/02/02 | 669,000 | 673,000 | 653,000 | 653,000 | 1,455 |
| 2021/02/01 | 670,000 | 674,000 | 664,000 | 670,000 | 1,191 |
| 2021/01/29 | 651,000 | 675,000 | 651,000 | 675,000 | 2,742 |
| 2021/01/28 | 642,000 | 659,000 | 641,000 | 659,000 | 1,777 |
| 2021/01/27 | 646,000 | 653,000 | 646,000 | 648,000 | 2,243 |
| 2021/01/26 | 650,000 | 658,000 | 645,000 | 645,000 | 1,267 |
| 2021/01/25 | 649,000 | 656,000 | 648,000 | 653,000 | 1,394 |
| 2021/01/22 | 643,000 | 649,000 | 643,000 | 649,000 | 968 |
| 2021/01/21 | 645,000 | 652,000 | 645,000 | 646,000 | 1,267 |
| 2021/01/20 | 643,000 | 652,000 | 636,000 | 647,000 | 2,755 |
| 2021/01/19 | 647,000 | 650,000 | 642,000 | 647,000 | 1,102 |
| 2021/01/18 | 649,000 | 655,000 | 641,000 | 647,000 | 947 |
| 2021/01/15 | 651,000 | 655,000 | 646,000 | 648,000 | 1,269 |
| 2021/01/14 | 666,000 | 670,000 | 648,000 | 653,000 | 2,170 |
| 2021/01/13 | 670,000 | 672,000 | 659,000 | 662,000 | 1,995 |
| 2021/01/12 | 680,000 | 682,000 | 671,000 | 676,000 | 1,060 |
| 2021/01/08 | 685,000 | 688,000 | 676,000 | 682,000 | 1,118 |
| 2021/01/07 | 676,000 | 688,000 | 673,000 | 687,000 | 1,122 |
| 2021/01/06 | 678,000 | 691,000 | 666,000 | 666,000 | 2,032 |
| 2021/01/05 | 681,000 | 682,000 | 672,000 | 674,000 | 1,415 |
| 2021/01/04 | 697,000 | 699,000 | 677,000 | 681,000 | 1,428 |