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 |
|---|---|---|---|---|---|
| 2022/12/30 | 317,000 | 322,000 | 317,000 | 320,000 | 1,903 |
| 2022/12/29 | 318,500 | 319,000 | 314,500 | 315,500 | 2,588 |
| 2022/12/28 | 317,000 | 321,000 | 316,000 | 321,000 | 2,129 |
| 2022/12/27 | 318,000 | 319,000 | 315,500 | 317,000 | 1,478 |
| 2022/12/26 | 318,500 | 320,500 | 317,000 | 319,000 | 1,869 |
| 2022/12/23 | 317,000 | 318,000 | 312,500 | 316,500 | 1,864 |
| 2022/12/22 | 317,000 | 321,500 | 315,000 | 319,000 | 2,423 |
| 2022/12/21 | 314,000 | 321,500 | 312,500 | 316,500 | 3,721 |
| 2022/12/20 | 328,000 | 329,000 | 309,500 | 312,500 | 5,445 |
| 2022/12/19 | 328,500 | 330,000 | 325,000 | 326,000 | 1,695 |
| 2022/12/16 | 329,000 | 333,000 | 328,000 | 331,500 | 5,518 |
| 2022/12/15 | 329,000 | 333,000 | 326,500 | 329,000 | 2,894 |
| 2022/12/14 | 321,500 | 329,500 | 321,500 | 329,500 | 4,032 |
| 2022/12/13 | 323,500 | 325,000 | 317,000 | 320,000 | 6,573 |
| 2022/12/12 | 327,000 | 329,000 | 323,500 | 325,000 | 6,960 |
| 2022/12/09 | 329,500 | 331,000 | 327,500 | 327,500 | 3,594 |
| 2022/12/08 | 331,000 | 333,000 | 329,000 | 332,000 | 5,091 |
| 2022/12/07 | 336,000 | 336,000 | 329,000 | 331,000 | 3,119 |
| 2022/12/06 | 336,000 | 336,500 | 334,500 | 336,500 | 1,106 |
| 2022/12/05 | 333,500 | 337,500 | 333,000 | 336,000 | 1,649 |
| 2022/12/02 | 334,000 | 336,500 | 331,500 | 333,500 | 2,255 |
| 2022/12/01 | 337,500 | 339,000 | 332,000 | 333,000 | 1,918 |
| 2022/11/30 | 340,000 | 341,500 | 335,000 | 337,500 | 2,965 |
| 2022/11/29 | 338,000 | 341,500 | 337,000 | 340,000 | 1,582 |
| 2022/11/28 | 333,500 | 338,000 | 333,500 | 338,000 | 2,104 |
| 2022/11/25 | 335,000 | 336,500 | 332,000 | 333,500 | 2,174 |
| 2022/11/24 | 333,000 | 335,000 | 331,500 | 334,500 | 2,432 |
| 2022/11/22 | 338,000 | 339,000 | 332,000 | 334,500 | 2,071 |
| 2022/11/21 | 337,500 | 341,000 | 337,000 | 337,000 | 1,221 |
| 2022/11/18 | 338,500 | 338,500 | 333,500 | 336,500 | 1,196 |
| 2022/11/17 | 335,500 | 338,500 | 334,000 | 337,000 | 1,390 |
| 2022/11/16 | 335,000 | 336,000 | 333,000 | 334,500 | 1,273 |
| 2022/11/15 | 335,500 | 335,500 | 331,000 | 334,500 | 2,177 |
| 2022/11/14 | 343,000 | 343,000 | 333,500 | 334,500 | 1,742 |
| 2022/11/11 | 343,000 | 346,000 | 340,000 | 343,000 | 3,460 |
| 2022/11/10 | 337,500 | 338,500 | 335,000 | 336,000 | 2,199 |
| 2022/11/09 | 339,000 | 343,500 | 338,500 | 338,500 | 2,280 |
| 2022/11/08 | 337,500 | 341,000 | 336,000 | 338,000 | 2,786 |
| 2022/11/07 | 338,000 | 340,500 | 335,000 | 336,000 | 2,605 |
| 2022/11/04 | 335,000 | 341,000 | 332,000 | 336,500 | 2,395 |
| 2022/11/02 | 344,500 | 344,500 | 335,500 | 337,000 | 2,909 |
| 2022/11/01 | 340,500 | 345,000 | 336,500 | 345,000 | 3,216 |
| 2022/10/31 | 332,000 | 342,000 | 332,000 | 338,500 | 3,664 |
| 2022/10/28 | 332,000 | 336,500 | 329,000 | 332,000 | 4,146 |
| 2022/10/28 | 1 -> 2.00 分割 | ||||
| 2022/10/27 | 664,000 | 683,000 | 664,000 | 678,000 | 6,698 |
| 2022/10/26 | 654,000 | 676,000 | 652,000 | 674,000 | 2,833 |
| 2022/10/25 | 652,000 | 655,000 | 646,000 | 651,000 | 2,750 |
| 2022/10/24 | 658,000 | 661,000 | 651,000 | 651,000 | 1,349 |
| 2022/10/21 | 663,000 | 665,000 | 655,000 | 655,000 | 1,473 |
| 2022/10/20 | 658,000 | 666,000 | 658,000 | 663,000 | 1,489 |
| 2022/10/19 | 669,000 | 669,000 | 658,000 | 659,000 | 1,984 |
| 2022/10/18 | 675,000 | 679,000 | 669,000 | 672,000 | 1,555 |
| 2022/10/17 | 673,000 | 678,000 | 670,000 | 674,000 | 1,462 |
| 2022/10/14 | 681,000 | 683,000 | 674,000 | 675,000 | 1,736 |
| 2022/10/13 | 677,000 | 682,000 | 675,000 | 677,000 | 1,335 |
| 2022/10/12 | 682,000 | 689,000 | 682,000 | 685,000 | 1,117 |
| 2022/10/11 | 683,000 | 685,000 | 679,000 | 683,000 | 1,227 |
| 2022/10/07 | 686,000 | 691,000 | 683,000 | 683,000 | 1,449 |
| 2022/10/06 | 694,000 | 695,000 | 687,000 | 691,000 | 899 |
| 2022/10/05 | 700,000 | 703,000 | 693,000 | 693,000 | 1,398 |
| 2022/10/04 | 691,000 | 702,000 | 690,000 | 699,000 | 814 |
| 2022/10/03 | 685,000 | 689,000 | 676,000 | 685,000 | 1,289 |
| 2022/09/30 | 682,000 | 684,000 | 668,000 | 681,000 | 2,148 |
| 2022/09/29 | 684,000 | 692,000 | 684,000 | 684,000 | 1,315 |
| 2022/09/28 | 688,000 | 690,000 | 671,000 | 676,000 | 2,285 |
| 2022/09/27 | 704,000 | 706,000 | 686,000 | 690,000 | 3,003 |
| 2022/09/26 | 712,000 | 714,000 | 699,000 | 701,000 | 1,963 |
| 2022/09/22 | 709,000 | 716,000 | 706,000 | 714,000 | 938 |
| 2022/09/21 | 716,000 | 718,000 | 713,000 | 714,000 | 1,137 |
| 2022/09/20 | 722,000 | 725,000 | 716,000 | 716,000 | 1,158 |
| 2022/09/16 | 710,000 | 722,000 | 710,000 | 721,000 | 1,949 |
| 2022/09/15 | 714,000 | 717,000 | 710,000 | 711,000 | 1,035 |
| 2022/09/14 | 712,000 | 714,000 | 708,000 | 712,000 | 946 |
| 2022/09/13 | 713,000 | 714,000 | 708,000 | 714,000 | 1,256 |
| 2022/09/12 | 716,000 | 717,000 | 713,000 | 715,000 | 777 |
| 2022/09/09 | 710,000 | 719,000 | 710,000 | 715,000 | 1,274 |
| 2022/09/08 | 713,000 | 717,000 | 711,000 | 712,000 | 1,027 |
| 2022/09/07 | 711,000 | 714,000 | 709,000 | 710,000 | 917 |
| 2022/09/06 | 718,000 | 718,000 | 711,000 | 714,000 | 835 |
| 2022/09/05 | 710,000 | 720,000 | 710,000 | 715,000 | 658 |
| 2022/09/02 | 717,000 | 717,000 | 709,000 | 709,000 | 996 |
| 2022/09/01 | 726,000 | 727,000 | 713,000 | 713,000 | 1,491 |
| 2022/08/31 | 724,000 | 726,000 | 717,000 | 720,000 | 1,176 |
| 2022/08/30 | 716,000 | 724,000 | 716,000 | 723,000 | 775 |
| 2022/08/29 | 711,000 | 718,000 | 707,000 | 715,000 | 1,173 |
| 2022/08/26 | 718,000 | 718,000 | 714,000 | 715,000 | 512 |
| 2022/08/25 | 711,000 | 716,000 | 710,000 | 714,000 | 687 |
| 2022/08/24 | 707,000 | 712,000 | 704,000 | 704,000 | 1,081 |
| 2022/08/23 | 709,000 | 710,000 | 705,000 | 706,000 | 1,119 |
| 2022/08/22 | 716,000 | 716,000 | 709,000 | 712,000 | 849 |
| 2022/08/19 | 710,000 | 718,000 | 709,000 | 716,000 | 1,075 |
| 2022/08/18 | 704,000 | 709,000 | 701,000 | 708,000 | 1,005 |
| 2022/08/17 | 717,000 | 717,000 | 706,000 | 707,000 | 772 |
| 2022/08/16 | 716,000 | 717,000 | 712,000 | 717,000 | 747 |
| 2022/08/15 | 714,000 | 715,000 | 711,000 | 714,000 | 594 |
| 2022/08/12 | 713,000 | 714,000 | 708,000 | 710,000 | 770 |
| 2022/08/10 | 713,000 | 715,000 | 710,000 | 710,000 | 907 |
| 2022/08/09 | 713,000 | 715,000 | 708,000 | 713,000 | 1,611 |
| 2022/08/08 | 705,000 | 706,000 | 701,000 | 706,000 | 727 |
| 2022/08/05 | 707,000 | 708,000 | 702,000 | 706,000 | 1,402 |
| 2022/08/04 | 709,000 | 713,000 | 703,000 | 708,000 | 1,064 |
| 2022/08/03 | 715,000 | 718,000 | 702,000 | 712,000 | 1,293 |
| 2022/08/02 | 722,000 | 722,000 | 710,000 | 712,000 | 1,161 |
| 2022/08/01 | 719,000 | 724,000 | 716,000 | 722,000 | 1,474 |
| 2022/07/29 | 714,000 | 717,000 | 709,000 | 715,000 | 2,742 |
| 2022/07/28 | 705,000 | 718,000 | 705,000 | 718,000 | 6,912 |
| 2022/07/27 | 703,000 | 709,000 | 702,000 | 705,000 | 2,163 |
| 2022/07/26 | 701,000 | 708,000 | 699,000 | 706,000 | 1,987 |
| 2022/07/25 | 705,000 | 709,000 | 697,000 | 701,000 | 2,333 |
| 2022/07/22 | 711,000 | 714,000 | 703,000 | 704,000 | 1,782 |
| 2022/07/21 | 704,000 | 714,000 | 704,000 | 713,000 | 1,877 |
| 2022/07/20 | 715,000 | 715,000 | 699,000 | 707,000 | 2,490 |
| 2022/07/19 | 701,000 | 713,000 | 701,000 | 711,000 | 1,895 |
| 2022/07/15 | 708,000 | 709,000 | 700,000 | 700,000 | 2,340 |
| 2022/07/14 | 702,000 | 714,000 | 699,000 | 712,000 | 2,192 |
| 2022/07/13 | 703,000 | 709,000 | 700,000 | 708,000 | 2,327 |
| 2022/07/12 | 700,000 | 706,000 | 695,000 | 706,000 | 3,033 |
| 2022/07/11 | 694,000 | 701,000 | 693,000 | 697,000 | 1,754 |
| 2022/07/08 | 690,000 | 691,000 | 683,000 | 684,000 | 2,356 |
| 2022/07/07 | 686,000 | 694,000 | 686,000 | 690,000 | 1,230 |
| 2022/07/06 | 687,000 | 693,000 | 683,000 | 685,000 | 1,488 |
| 2022/07/05 | 689,000 | 693,000 | 685,000 | 691,000 | 1,470 |
| 2022/07/04 | 682,000 | 692,000 | 681,000 | 692,000 | 1,751 |
| 2022/07/01 | 680,000 | 681,000 | 670,000 | 677,000 | 1,450 |
| 2022/06/30 | 682,000 | 684,000 | 675,000 | 681,000 | 1,608 |
| 2022/06/29 | 675,000 | 684,000 | 673,000 | 681,000 | 1,975 |
| 2022/06/28 | 662,000 | 678,000 | 662,000 | 677,000 | 2,656 |
| 2022/06/27 | 665,000 | 672,000 | 663,000 | 668,000 | 2,276 |
| 2022/06/24 | 665,000 | 666,000 | 658,000 | 665,000 | 1,506 |
| 2022/06/23 | 662,000 | 673,000 | 662,000 | 666,000 | 3,261 |
| 2022/06/22 | 667,000 | 669,000 | 660,000 | 663,000 | 2,178 |
| 2022/06/21 | 662,000 | 672,000 | 659,000 | 667,000 | 1,982 |
| 2022/06/20 | 655,000 | 660,000 | 648,000 | 656,000 | 1,566 |
| 2022/06/17 | 635,000 | 659,000 | 633,000 | 656,000 | 2,968 |
| 2022/06/16 | 644,000 | 650,000 | 639,000 | 645,000 | 2,309 |
| 2022/06/15 | 642,000 | 666,000 | 623,000 | 627,000 | 5,290 |
| 2022/06/14 | 655,000 | 656,000 | 627,000 | 637,000 | 3,459 |
| 2022/06/13 | 660,000 | 667,000 | 656,000 | 661,000 | 1,330 |
| 2022/06/10 | 673,000 | 673,000 | 661,000 | 662,000 | 1,224 |
| 2022/06/09 | 669,000 | 675,000 | 665,000 | 673,000 | 756 |
| 2022/06/08 | 664,000 | 670,000 | 663,000 | 669,000 | 810 |
| 2022/06/07 | 662,000 | 665,000 | 660,000 | 664,000 | 1,117 |
| 2022/06/06 | 663,000 | 666,000 | 658,000 | 663,000 | 1,265 |
| 2022/06/03 | 668,000 | 670,000 | 663,000 | 666,000 | 1,626 |
| 2022/06/02 | 666,000 | 670,000 | 661,000 | 669,000 | 1,602 |
| 2022/06/01 | 666,000 | 670,000 | 663,000 | 667,000 | 1,836 |
| 2022/05/31 | 663,000 | 666,000 | 659,000 | 662,000 | 2,048 |
| 2022/05/30 | 662,000 | 665,000 | 657,000 | 662,000 | 1,414 |
| 2022/05/27 | 661,000 | 665,000 | 650,000 | 662,000 | 3,107 |
| 2022/05/26 | 660,000 | 668,000 | 657,000 | 660,000 | 2,947 |
| 2022/05/25 | 655,000 | 664,000 | 654,000 | 660,000 | 3,685 |
| 2022/05/24 | 661,000 | 662,000 | 648,000 | 650,000 | 3,041 |
| 2022/05/23 | 665,000 | 670,000 | 660,000 | 660,000 | 1,534 |
| 2022/05/20 | 677,000 | 682,000 | 669,000 | 670,000 | 1,420 |
| 2022/05/19 | 675,000 | 686,000 | 673,000 | 680,000 | 894 |
| 2022/05/18 | 675,000 | 685,000 | 674,000 | 684,000 | 885 |
| 2022/05/17 | 673,000 | 679,000 | 670,000 | 677,000 | 885 |
| 2022/05/16 | 674,000 | 684,000 | 672,000 | 677,000 | 1,245 |
| 2022/05/13 | 660,000 | 677,000 | 660,000 | 672,000 | 1,919 |
| 2022/05/12 | 656,000 | 668,000 | 652,000 | 658,000 | 1,479 |
| 2022/05/11 | 661,000 | 673,000 | 661,000 | 663,000 | 2,599 |
| 2022/05/10 | 687,000 | 687,000 | 670,000 | 670,000 | 2,199 |
| 2022/05/09 | 693,000 | 695,000 | 684,000 | 688,000 | 1,452 |
| 2022/05/06 | 688,000 | 697,000 | 685,000 | 697,000 | 1,198 |
| 2022/05/02 | 681,000 | 698,000 | 676,000 | 692,000 | 1,276 |
| 2022/04/28 | 692,000 | 696,000 | 681,000 | 681,000 | 1,534 |
| 2022/04/27 | 690,000 | 696,000 | 686,000 | 691,000 | 1,483 |
| 2022/04/26 | 705,000 | 715,000 | 701,000 | 704,000 | 4,780 |
| 2022/04/25 | 706,000 | 708,000 | 699,000 | 706,000 | 1,862 |
| 2022/04/22 | 709,000 | 711,000 | 703,000 | 708,000 | 1,567 |
| 2022/04/21 | 707,000 | 711,000 | 705,000 | 708,000 | 1,479 |
| 2022/04/20 | 710,000 | 710,000 | 699,000 | 705,000 | 1,672 |
| 2022/04/19 | 711,000 | 711,000 | 703,000 | 706,000 | 1,692 |
| 2022/04/18 | 706,000 | 711,000 | 704,000 | 709,000 | 1,047 |
| 2022/04/15 | 707,000 | 712,000 | 701,000 | 708,000 | 1,522 |
| 2022/04/14 | 707,000 | 710,000 | 702,000 | 708,000 | 1,418 |
| 2022/04/13 | 717,000 | 722,000 | 702,000 | 709,000 | 1,851 |
| 2022/04/12 | 717,000 | 722,000 | 713,000 | 715,000 | 1,356 |
| 2022/04/11 | 710,000 | 721,000 | 709,000 | 717,000 | 880 |
| 2022/04/08 | 731,000 | 736,000 | 714,000 | 716,000 | 1,059 |
| 2022/04/07 | 736,000 | 736,000 | 724,000 | 728,000 | 1,473 |
| 2022/04/06 | 739,000 | 740,000 | 732,000 | 734,000 | 1,111 |
| 2022/04/05 | 744,000 | 744,000 | 735,000 | 740,000 | 976 |
| 2022/04/04 | 750,000 | 750,000 | 724,000 | 740,000 | 1,429 |
| 2022/04/01 | 726,000 | 738,000 | 717,000 | 738,000 | 2,065 |
| 2022/03/31 | 725,000 | 740,000 | 725,000 | 731,000 | 1,531 |
| 2022/03/30 | 752,000 | 753,000 | 724,000 | 734,000 | 1,493 |
| 2022/03/29 | 730,000 | 742,000 | 730,000 | 741,000 | 1,209 |
| 2022/03/28 | 728,000 | 731,000 | 719,000 | 727,000 | 962 |
| 2022/03/25 | 728,000 | 728,000 | 716,000 | 720,000 | 1,181 |
| 2022/03/24 | 714,000 | 727,000 | 710,000 | 726,000 | 1,787 |
| 2022/03/23 | 724,000 | 724,000 | 705,000 | 714,000 | 1,309 |
| 2022/03/22 | 712,000 | 730,000 | 703,000 | 724,000 | 2,225 |
| 2022/03/18 | 701,000 | 708,000 | 701,000 | 704,000 | 1,715 |
| 2022/03/17 | 695,000 | 700,000 | 691,000 | 697,000 | 972 |
| 2022/03/16 | 673,000 | 694,000 | 673,000 | 691,000 | 1,823 |
| 2022/03/15 | 676,000 | 685,000 | 672,000 | 675,000 | 1,467 |
| 2022/03/14 | 682,000 | 686,000 | 679,000 | 679,000 | 851 |
| 2022/03/11 | 681,000 | 689,000 | 671,000 | 672,000 | 1,964 |
| 2022/03/10 | 664,000 | 681,000 | 664,000 | 675,000 | 1,202 |
| 2022/03/09 | 670,000 | 675,000 | 661,000 | 661,000 | 2,051 |
| 2022/03/08 | 678,000 | 682,000 | 671,000 | 671,000 | 1,136 |
| 2022/03/07 | 680,000 | 682,000 | 672,000 | 675,000 | 1,227 |
| 2022/03/04 | 684,000 | 686,000 | 674,000 | 678,000 | 1,202 |
| 2022/03/03 | 687,000 | 692,000 | 685,000 | 686,000 | 858 |
| 2022/03/02 | 682,000 | 687,000 | 676,000 | 683,000 | 949 |
| 2022/03/01 | 680,000 | 686,000 | 677,000 | 681,000 | 780 |
| 2022/02/28 | 670,000 | 680,000 | 670,000 | 679,000 | 1,339 |
| 2022/02/25 | 672,000 | 676,000 | 666,000 | 674,000 | 1,387 |
| 2022/02/24 | 675,000 | 689,000 | 665,000 | 672,000 | 2,858 |
| 2022/02/22 | 675,000 | 681,000 | 668,000 | 675,000 | 1,419 |
| 2022/02/21 | 683,000 | 689,000 | 680,000 | 682,000 | 547 |
| 2022/02/18 | 684,000 | 687,000 | 680,000 | 684,000 | 676 |
| 2022/02/17 | 686,000 | 695,000 | 683,000 | 692,000 | 1,064 |
| 2022/02/16 | 678,000 | 682,000 | 674,000 | 678,000 | 1,239 |
| 2022/02/15 | 669,000 | 684,000 | 665,000 | 674,000 | 1,843 |
| 2022/02/14 | 678,000 | 680,000 | 664,000 | 666,000 | 1,500 |
| 2022/02/10 | 680,000 | 692,000 | 678,000 | 691,000 | 2,005 |
| 2022/02/09 | 665,000 | 683,000 | 657,000 | 679,000 | 1,921 |
| 2022/02/08 | 678,000 | 685,000 | 666,000 | 670,000 | 1,123 |
| 2022/02/07 | 682,000 | 684,000 | 672,000 | 675,000 | 819 |
| 2022/02/04 | 691,000 | 696,000 | 682,000 | 682,000 | 708 |
| 2022/02/03 | 687,000 | 698,000 | 687,000 | 691,000 | 1,116 |
| 2022/02/02 | 696,000 | 696,000 | 686,000 | 688,000 | 854 |
| 2022/02/01 | 706,000 | 707,000 | 686,000 | 689,000 | 1,889 |
| 2022/01/31 | 698,000 | 704,000 | 691,000 | 696,000 | 1,947 |
| 2022/01/28 | 678,000 | 690,000 | 671,000 | 688,000 | 1,786 |
| 2022/01/27 | 664,000 | 683,000 | 659,000 | 682,000 | 2,164 |
| 2022/01/26 | 655,000 | 667,000 | 650,000 | 662,000 | 1,197 |
| 2022/01/25 | 661,000 | 662,000 | 645,000 | 654,000 | 1,632 |
| 2022/01/24 | 662,000 | 667,000 | 649,000 | 660,000 | 1,932 |
| 2022/01/21 | 644,000 | 665,000 | 628,000 | 662,000 | 3,451 |
| 2022/01/20 | 680,000 | 682,000 | 654,000 | 654,000 | 3,578 |
| 2022/01/19 | 705,000 | 707,000 | 672,000 | 675,000 | 2,654 |
| 2022/01/18 | 712,000 | 716,000 | 705,000 | 709,000 | 1,332 |
| 2022/01/17 | 717,000 | 722,000 | 712,000 | 715,000 | 869 |
| 2022/01/14 | 720,000 | 722,000 | 715,000 | 717,000 | 1,583 |
| 2022/01/13 | 725,000 | 726,000 | 716,000 | 719,000 | 2,276 |
| 2022/01/12 | 708,000 | 714,000 | 705,000 | 709,000 | 1,009 |
| 2022/01/11 | 718,000 | 722,000 | 704,000 | 704,000 | 860 |
| 2022/01/07 | 705,000 | 714,000 | 702,000 | 707,000 | 1,287 |
| 2022/01/06 | 708,000 | 713,000 | 696,000 | 704,000 | 1,509 |
| 2022/01/05 | 721,000 | 726,000 | 708,000 | 708,000 | 1,279 |
| 2022/01/04 | 711,000 | 720,000 | 707,000 | 717,000 | 748 |