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 |
|---|---|---|---|---|---|
| 2023/12/29 | 157,800 | 160,800 | 157,700 | 160,800 | 9,415 |
| 2023/12/28 | 157,200 | 158,500 | 156,200 | 157,600 | 10,298 |
| 2023/12/27 | 156,000 | 156,200 | 154,900 | 156,200 | 11,511 |
| 2023/12/26 | 156,300 | 156,600 | 154,700 | 155,000 | 9,114 |
| 2023/12/25 | 157,400 | 158,200 | 155,100 | 155,600 | 8,026 |
| 2023/12/22 | 159,300 | 159,800 | 157,200 | 158,100 | 8,465 |
| 2023/12/21 | 159,300 | 160,500 | 158,200 | 158,500 | 9,968 |
| 2023/12/20 | 159,600 | 161,300 | 159,300 | 160,600 | 12,714 |
| 2023/12/19 | 158,500 | 160,000 | 156,800 | 159,600 | 20,026 |
| 2023/12/18 | 158,200 | 158,600 | 156,100 | 156,800 | 12,065 |
| 2023/12/15 | 158,900 | 159,000 | 156,800 | 158,000 | 19,179 |
| 2023/12/14 | 159,300 | 160,100 | 156,700 | 157,200 | 11,623 |
| 2023/12/13 | 159,900 | 160,600 | 157,800 | 159,400 | 10,916 |
| 2023/12/12 | 162,100 | 162,100 | 158,800 | 159,800 | 16,477 |
| 2023/12/11 | 162,100 | 163,000 | 160,900 | 161,500 | 10,256 |
| 2023/12/08 | 165,400 | 165,500 | 161,600 | 162,800 | 20,197 |
| 2023/12/07 | 166,500 | 166,700 | 164,300 | 165,200 | 10,044 |
| 2023/12/06 | 168,000 | 168,400 | 165,600 | 166,800 | 10,998 |
| 2023/12/05 | 168,500 | 169,000 | 167,500 | 168,600 | 8,629 |
| 2023/12/04 | 168,900 | 169,200 | 167,400 | 168,300 | 11,797 |
| 2023/12/01 | 169,100 | 169,100 | 167,200 | 168,400 | 16,190 |
| 2023/11/30 | 166,800 | 169,500 | 164,600 | 169,500 | 82,169 |
| 2023/11/29 | 168,700 | 168,800 | 166,100 | 167,000 | 12,791 |
| 2023/11/28 | 169,600 | 169,600 | 166,800 | 168,700 | 10,957 |
| 2023/11/27 | 169,400 | 169,400 | 167,900 | 169,300 | 8,486 |
| 2023/11/24 | 167,900 | 169,000 | 167,300 | 168,600 | 10,020 |
| 2023/11/22 | 165,500 | 168,300 | 165,100 | 168,200 | 14,856 |
| 2023/11/21 | 165,500 | 169,600 | 164,200 | 165,700 | 20,210 |
| 2023/11/20 | 165,300 | 165,600 | 163,300 | 164,800 | 12,793 |
| 2023/11/17 | 163,900 | 165,700 | 163,900 | 165,100 | 13,998 |
| 2023/11/16 | 164,000 | 165,300 | 163,700 | 164,300 | 9,736 |
| 2023/11/15 | 164,500 | 165,300 | 162,900 | 165,000 | 25,493 |
| 2023/11/14 | 159,600 | 161,700 | 158,500 | 160,700 | 14,570 |
| 2023/11/13 | 163,200 | 163,500 | 159,500 | 160,000 | 7,600 |
| 2023/11/10 | 160,000 | 161,500 | 160,000 | 161,300 | 10,244 |
| 2023/11/09 | 164,600 | 164,600 | 159,800 | 159,900 | 10,431 |
| 2023/11/08 | 162,500 | 164,300 | 162,100 | 162,900 | 10,949 |
| 2023/11/07 | 165,000 | 165,300 | 160,400 | 162,900 | 23,191 |
| 2023/11/06 | 162,900 | 167,500 | 162,600 | 162,800 | 26,776 |
| 2023/11/02 | 164,700 | 164,800 | 161,000 | 162,200 | 36,771 |
| 2023/11/01 | 159,400 | 164,500 | 158,800 | 163,900 | 29,840 |
| 2023/10/31 | 156,700 | 159,000 | 153,800 | 157,600 | 34,748 |
| 2023/10/30 | 159,300 | 159,400 | 152,100 | 154,200 | 56,652 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 338,000 | 345,000 | 326,000 | 326,000 | 120,518 |
| 2023/10/26 | 344,500 | 344,500 | 335,500 | 338,000 | 14,466 |
| 2023/10/25 | 342,000 | 344,500 | 338,500 | 342,500 | 10,894 |
| 2023/10/24 | 331,500 | 341,500 | 331,500 | 339,500 | 11,499 |
| 2023/10/23 | 333,500 | 335,000 | 331,000 | 331,500 | 7,471 |
| 2023/10/20 | 337,500 | 337,500 | 332,000 | 334,000 | 9,764 |
| 2023/10/19 | 349,500 | 349,500 | 335,500 | 335,500 | 15,660 |
| 2023/10/18 | 346,000 | 352,000 | 346,000 | 347,500 | 4,670 |
| 2023/10/17 | 344,500 | 348,500 | 342,500 | 347,000 | 3,780 |
| 2023/10/16 | 349,000 | 351,000 | 344,000 | 344,500 | 4,962 |
| 2023/10/13 | 350,000 | 351,000 | 347,000 | 349,500 | 5,990 |
| 2023/10/12 | 349,000 | 351,500 | 347,000 | 351,500 | 3,690 |
| 2023/10/11 | 350,500 | 351,000 | 347,500 | 348,000 | 2,646 |
| 2023/10/10 | 346,000 | 352,000 | 345,500 | 350,500 | 4,024 |
| 2023/10/06 | 347,500 | 348,500 | 344,000 | 346,000 | 2,993 |
| 2023/10/05 | 347,000 | 349,500 | 343,500 | 348,500 | 6,790 |
| 2023/10/04 | 341,000 | 346,000 | 338,500 | 343,000 | 7,612 |
| 2023/10/03 | 348,000 | 348,500 | 345,000 | 346,500 | 4,617 |
| 2023/10/02 | 346,000 | 350,500 | 345,000 | 345,000 | 3,329 |
| 2023/09/29 | 347,000 | 349,000 | 343,500 | 346,000 | 4,457 |
| 2023/09/28 | 345,000 | 346,000 | 342,000 | 343,500 | 7,505 |
| 2023/09/27 | 344,500 | 347,000 | 340,500 | 347,000 | 3,688 |
| 2023/09/26 | 340,500 | 342,000 | 339,000 | 341,000 | 2,079 |
| 2023/09/25 | 337,500 | 342,000 | 337,500 | 339,500 | 2,561 |
| 2023/09/22 | 340,000 | 340,000 | 334,500 | 337,500 | 3,655 |
| 2023/09/21 | 341,500 | 341,500 | 336,500 | 340,000 | 2,838 |
| 2023/09/20 | 341,000 | 343,500 | 340,000 | 342,500 | 3,136 |
| 2023/09/19 | 342,500 | 344,500 | 339,500 | 342,000 | 2,775 |
| 2023/09/15 | 343,500 | 343,500 | 340,000 | 342,500 | 6,032 |
| 2023/09/14 | 338,500 | 343,500 | 338,500 | 342,500 | 3,310 |
| 2023/09/13 | 343,000 | 345,500 | 338,500 | 338,500 | 2,281 |
| 2023/09/12 | 343,000 | 343,000 | 340,500 | 342,500 | 1,695 |
| 2023/09/11 | 346,000 | 346,500 | 339,500 | 342,000 | 2,386 |
| 2023/09/08 | 349,500 | 349,500 | 345,000 | 347,000 | 3,636 |
| 2023/09/07 | 350,000 | 350,000 | 347,000 | 349,000 | 2,461 |
| 2023/09/06 | 351,500 | 352,000 | 348,000 | 348,500 | 2,817 |
| 2023/09/05 | 347,000 | 352,000 | 346,000 | 351,500 | 4,486 |
| 2023/09/04 | 347,000 | 348,500 | 345,500 | 348,500 | 1,954 |
| 2023/09/01 | 343,500 | 347,000 | 342,000 | 347,000 | 2,971 |
| 2023/08/31 | 346,500 | 347,500 | 341,500 | 344,000 | 5,801 |
| 2023/08/30 | 345,000 | 347,500 | 343,000 | 346,000 | 2,991 |
| 2023/08/29 | 342,000 | 346,000 | 340,500 | 346,000 | 3,040 |
| 2023/08/28 | 339,500 | 342,500 | 338,500 | 342,000 | 1,919 |
| 2023/08/25 | 337,000 | 341,500 | 336,500 | 341,500 | 2,602 |
| 2023/08/24 | 337,000 | 338,500 | 336,000 | 336,500 | 1,892 |
| 2023/08/23 | 337,500 | 338,000 | 335,000 | 337,500 | 1,992 |
| 2023/08/22 | 330,500 | 337,500 | 330,500 | 336,000 | 2,297 |
| 2023/08/21 | 334,000 | 337,000 | 333,500 | 333,500 | 3,657 |
| 2023/08/18 | 331,500 | 338,500 | 331,500 | 338,000 | 3,281 |
| 2023/08/17 | 339,000 | 339,500 | 336,000 | 336,500 | 2,545 |
| 2023/08/16 | 337,000 | 339,000 | 333,500 | 339,000 | 3,390 |
| 2023/08/15 | 337,000 | 338,000 | 333,500 | 338,000 | 3,116 |
| 2023/08/14 | 337,000 | 339,500 | 335,500 | 338,000 | 3,048 |
| 2023/08/10 | 337,500 | 339,500 | 335,000 | 339,500 | 2,586 |
| 2023/08/09 | 337,500 | 339,000 | 334,000 | 338,000 | 3,127 |
| 2023/08/08 | 341,000 | 342,000 | 337,500 | 338,000 | 2,408 |
| 2023/08/07 | 334,500 | 340,500 | 334,500 | 340,500 | 3,268 |
| 2023/08/04 | 331,000 | 335,000 | 331,000 | 334,000 | 2,613 |
| 2023/08/03 | 331,500 | 334,000 | 331,000 | 332,500 | 1,574 |
| 2023/08/02 | 335,500 | 336,500 | 333,500 | 334,500 | 1,963 |
| 2023/08/01 | 339,000 | 339,000 | 335,000 | 336,000 | 2,439 |
| 2023/07/31 | 338,500 | 340,000 | 337,500 | 338,000 | 2,903 |
| 2023/07/28 | 336,000 | 339,000 | 331,000 | 338,500 | 4,566 |
| 2023/07/27 | 339,000 | 340,000 | 337,000 | 339,000 | 3,880 |
| 2023/07/26 | 336,000 | 338,000 | 335,000 | 337,000 | 2,917 |
| 2023/07/25 | 340,000 | 340,500 | 336,000 | 337,500 | 2,530 |
| 2023/07/24 | 336,000 | 339,500 | 335,000 | 339,500 | 3,431 |
| 2023/07/21 | 338,000 | 338,000 | 334,500 | 335,000 | 2,649 |
| 2023/07/20 | 337,000 | 340,000 | 335,000 | 338,000 | 4,099 |
| 2023/07/19 | 333,500 | 337,000 | 333,000 | 337,000 | 4,693 |
| 2023/07/18 | 329,500 | 334,000 | 324,000 | 334,000 | 5,443 |
| 2023/07/14 | 335,000 | 337,000 | 328,000 | 328,500 | 7,786 |
| 2023/07/13 | 343,000 | 343,000 | 333,000 | 337,500 | 8,454 |
| 2023/07/12 | 343,500 | 349,000 | 342,000 | 344,000 | 6,687 |
| 2023/07/11 | 347,000 | 348,000 | 343,500 | 346,000 | 6,516 |
| 2023/07/10 | 346,000 | 348,500 | 342,000 | 346,500 | 6,486 |
| 2023/07/07 | 353,000 | 353,000 | 347,500 | 349,000 | 5,290 |
| 2023/07/06 | 358,000 | 358,000 | 352,500 | 353,500 | 5,961 |
| 2023/07/05 | 353,000 | 357,500 | 352,500 | 357,000 | 5,547 |
| 2023/07/04 | 354,000 | 354,500 | 350,500 | 352,000 | 4,794 |
| 2023/07/03 | 348,500 | 354,000 | 347,500 | 353,000 | 5,836 |
| 2023/06/30 | 344,500 | 348,000 | 341,000 | 346,500 | 8,102 |
| 2023/06/29 | 347,500 | 347,500 | 341,000 | 342,500 | 8,578 |
| 2023/06/28 | 340,000 | 348,000 | 334,000 | 347,500 | 11,804 |
| 2023/06/27 | 332,000 | 339,000 | 330,500 | 338,500 | 8,566 |
| 2023/06/26 | 328,500 | 332,000 | 326,000 | 330,500 | 7,121 |
| 2023/06/23 | 322,500 | 328,500 | 321,000 | 328,500 | 9,534 |
| 2023/06/22 | 318,500 | 322,500 | 317,000 | 322,500 | 5,230 |
| 2023/06/21 | 320,500 | 321,000 | 318,000 | 319,000 | 5,313 |
| 2023/06/20 | 319,500 | 320,500 | 316,500 | 320,500 | 3,908 |
| 2023/06/19 | 322,500 | 322,500 | 317,000 | 319,000 | 5,284 |
| 2023/06/16 | 324,000 | 324,000 | 320,500 | 322,000 | 7,304 |
| 2023/06/15 | 324,000 | 326,000 | 321,000 | 324,500 | 12,027 |
| 2023/06/14 | 324,500 | 329,500 | 322,500 | 325,500 | 15,522 |
| 2023/06/13 | 310,000 | 311,000 | 308,500 | 309,500 | 2,119 |
| 2023/06/12 | 308,500 | 310,000 | 307,000 | 309,000 | 1,270 |
| 2023/06/09 | 306,000 | 308,500 | 305,500 | 308,500 | 2,491 |
| 2023/06/08 | 306,000 | 307,000 | 304,000 | 306,000 | 3,234 |
| 2023/06/07 | 308,000 | 308,000 | 305,000 | 305,500 | 3,686 |
| 2023/06/06 | 307,000 | 308,500 | 305,500 | 308,500 | 2,116 |
| 2023/06/05 | 307,500 | 308,500 | 305,000 | 307,000 | 2,570 |
| 2023/06/02 | 300,500 | 308,000 | 300,000 | 306,500 | 2,869 |
| 2023/06/01 | 309,500 | 309,500 | 300,500 | 300,500 | 4,612 |
| 2023/05/31 | 306,000 | 316,000 | 304,000 | 316,000 | 5,523 |
| 2023/05/30 | 304,000 | 307,500 | 303,000 | 307,500 | 1,815 |
| 2023/05/29 | 303,500 | 303,500 | 300,000 | 302,000 | 2,212 |
| 2023/05/26 | 299,200 | 299,700 | 297,400 | 299,400 | 2,317 |
| 2023/05/25 | 299,100 | 300,500 | 297,800 | 298,100 | 1,854 |
| 2023/05/24 | 301,000 | 302,000 | 299,700 | 299,700 | 1,647 |
| 2023/05/23 | 304,500 | 304,500 | 300,000 | 301,000 | 1,467 |
| 2023/05/22 | 304,000 | 305,500 | 302,000 | 305,000 | 1,421 |
| 2023/05/19 | 303,500 | 305,500 | 302,000 | 303,500 | 2,078 |
| 2023/05/18 | 304,000 | 305,500 | 301,500 | 303,000 | 2,146 |
| 2023/05/17 | 304,500 | 304,500 | 302,000 | 302,500 | 1,788 |
| 2023/05/16 | 303,500 | 305,500 | 302,000 | 305,000 | 1,432 |
| 2023/05/15 | 301,000 | 305,000 | 300,500 | 305,000 | 2,409 |
| 2023/05/12 | 303,000 | 303,000 | 298,700 | 301,500 | 2,771 |
| 2023/05/11 | 301,500 | 302,000 | 299,900 | 301,000 | 1,659 |
| 2023/05/10 | 303,000 | 303,000 | 300,500 | 301,500 | 2,235 |
| 2023/05/09 | 305,000 | 306,000 | 301,000 | 301,500 | 2,539 |
| 2023/05/08 | 302,000 | 305,500 | 301,000 | 304,000 | 3,613 |
| 2023/05/02 | 300,500 | 302,500 | 298,100 | 300,500 | 3,406 |
| 2023/05/01 | 300,500 | 301,000 | 298,700 | 301,000 | 2,231 |
| 2023/04/28 | 295,100 | 300,500 | 294,300 | 300,500 | 3,049 |
| 2023/04/27 | 295,800 | 296,000 | 293,800 | 294,500 | 3,422 |
| 2023/04/26 | 301,500 | 304,500 | 301,500 | 303,000 | 6,712 |
| 2023/04/25 | 303,000 | 304,000 | 301,500 | 303,000 | 1,371 |
| 2023/04/24 | 300,000 | 305,000 | 299,900 | 302,500 | 2,110 |
| 2023/04/21 | 302,500 | 302,500 | 298,600 | 299,600 | 2,378 |
| 2023/04/20 | 301,000 | 303,000 | 301,000 | 303,000 | 1,535 |
| 2023/04/19 | 298,200 | 302,500 | 297,700 | 301,000 | 1,908 |
| 2023/04/18 | 298,400 | 299,400 | 297,400 | 299,400 | 3,010 |
| 2023/04/17 | 297,800 | 298,100 | 295,900 | 297,100 | 4,225 |
| 2023/04/14 | 301,500 | 302,000 | 297,100 | 297,800 | 4,679 |
| 2023/04/13 | 299,900 | 300,500 | 297,500 | 298,600 | 3,776 |
| 2023/04/12 | 304,000 | 304,500 | 299,200 | 299,200 | 4,074 |
| 2023/04/11 | 306,000 | 306,500 | 301,500 | 302,500 | 7,033 |
| 2023/04/10 | 306,000 | 306,500 | 304,000 | 305,500 | 1,322 |
| 2023/04/07 | 305,000 | 306,500 | 303,500 | 306,500 | 2,015 |
| 2023/04/06 | 309,000 | 310,500 | 305,000 | 305,500 | 3,714 |
| 2023/04/05 | 310,500 | 313,000 | 309,000 | 309,000 | 3,913 |
| 2023/04/04 | 316,500 | 316,500 | 309,000 | 310,500 | 5,199 |
| 2023/04/03 | 309,000 | 317,000 | 308,000 | 314,500 | 5,208 |
| 2023/03/31 | 309,000 | 309,000 | 305,000 | 306,500 | 2,428 |
| 2023/03/30 | 307,000 | 309,500 | 304,000 | 307,500 | 4,135 |
| 2023/03/29 | 304,000 | 306,000 | 300,000 | 304,000 | 2,444 |
| 2023/03/28 | 302,000 | 304,000 | 298,200 | 301,000 | 3,579 |
| 2023/03/27 | 303,500 | 304,500 | 300,000 | 301,000 | 2,154 |
| 2023/03/24 | 306,000 | 307,000 | 301,500 | 301,500 | 2,868 |
| 2023/03/23 | 303,500 | 306,500 | 303,000 | 306,000 | 2,906 |
| 2023/03/22 | 305,500 | 306,500 | 303,000 | 306,000 | 5,519 |
| 2023/03/20 | 308,500 | 313,500 | 305,000 | 306,000 | 2,812 |
| 2023/03/17 | 312,000 | 315,500 | 308,500 | 311,500 | 4,457 |
| 2023/03/16 | 312,000 | 316,000 | 310,000 | 312,000 | 3,400 |
| 2023/03/15 | 319,000 | 321,500 | 315,500 | 316,000 | 2,944 |
| 2023/03/14 | 318,000 | 320,000 | 314,000 | 317,000 | 2,091 |
| 2023/03/13 | 319,000 | 320,500 | 314,500 | 319,000 | 2,497 |
| 2023/03/10 | 321,500 | 325,500 | 320,000 | 321,000 | 6,917 |
| 2023/03/09 | 316,500 | 319,000 | 316,500 | 319,000 | 1,106 |
| 2023/03/08 | 317,500 | 318,500 | 313,000 | 314,500 | 2,699 |
| 2023/03/07 | 320,000 | 321,000 | 318,000 | 319,500 | 1,480 |
| 2023/03/06 | 319,500 | 321,500 | 319,000 | 320,000 | 2,323 |
| 2023/03/03 | 317,000 | 320,000 | 316,000 | 319,500 | 1,649 |
| 2023/03/02 | 318,000 | 318,500 | 313,500 | 315,000 | 2,768 |
| 2023/03/01 | 319,500 | 320,500 | 316,500 | 318,000 | 3,416 |
| 2023/02/28 | 320,000 | 320,000 | 316,500 | 319,500 | 2,859 |
| 2023/02/27 | 319,000 | 320,000 | 317,000 | 319,000 | 2,181 |
| 2023/02/24 | 316,000 | 318,500 | 315,500 | 318,000 | 2,849 |
| 2023/02/22 | 314,500 | 316,500 | 312,500 | 314,500 | 2,888 |
| 2023/02/21 | 313,500 | 315,500 | 312,500 | 315,000 | 2,183 |
| 2023/02/20 | 311,500 | 315,500 | 311,500 | 314,000 | 1,272 |
| 2023/02/17 | 310,500 | 312,500 | 308,000 | 311,500 | 1,241 |
| 2023/02/16 | 312,500 | 313,500 | 311,500 | 312,500 | 1,383 |
| 2023/02/15 | 314,000 | 314,000 | 307,500 | 310,500 | 2,559 |
| 2023/02/14 | 312,500 | 316,500 | 312,000 | 315,500 | 2,403 |
| 2023/02/13 | 313,000 | 314,000 | 310,500 | 312,500 | 1,789 |
| 2023/02/10 | 317,500 | 318,500 | 312,500 | 313,500 | 3,333 |
| 2023/02/09 | 315,500 | 317,000 | 313,000 | 315,500 | 3,073 |
| 2023/02/08 | 315,000 | 318,000 | 313,000 | 316,500 | 2,306 |
| 2023/02/07 | 315,000 | 315,500 | 313,000 | 315,000 | 1,481 |
| 2023/02/06 | 313,000 | 316,000 | 312,500 | 315,000 | 1,167 |
| 2023/02/03 | 310,500 | 312,500 | 309,500 | 310,500 | 1,490 |
| 2023/02/02 | 311,500 | 312,500 | 306,500 | 310,000 | 1,791 |
| 2023/02/01 | 313,500 | 315,000 | 310,500 | 311,500 | 2,538 |
| 2023/01/31 | 316,500 | 317,500 | 308,500 | 308,500 | 4,305 |
| 2023/01/30 | 314,500 | 315,500 | 312,500 | 314,000 | 1,883 |
| 2023/01/27 | 311,500 | 314,500 | 311,000 | 314,500 | 2,412 |
| 2023/01/26 | 312,500 | 313,000 | 308,000 | 311,500 | 2,511 |
| 2023/01/25 | 318,000 | 320,500 | 312,500 | 312,500 | 3,553 |
| 2023/01/24 | 312,500 | 316,500 | 311,500 | 316,500 | 3,008 |
| 2023/01/23 | 306,000 | 311,500 | 306,000 | 311,000 | 2,712 |
| 2023/01/20 | 305,000 | 307,500 | 302,500 | 306,000 | 3,336 |
| 2023/01/19 | 307,000 | 307,500 | 303,500 | 306,000 | 2,688 |
| 2023/01/18 | 305,500 | 315,000 | 302,500 | 310,000 | 3,007 |
| 2023/01/17 | 306,000 | 307,000 | 302,000 | 302,500 | 3,083 |
| 2023/01/16 | 307,000 | 310,500 | 307,000 | 307,000 | 1,838 |
| 2023/01/13 | 313,000 | 315,000 | 308,000 | 308,500 | 2,509 |
| 2023/01/12 | 311,500 | 313,000 | 309,500 | 313,000 | 1,739 |
| 2023/01/11 | 316,500 | 317,000 | 312,500 | 313,000 | 1,324 |
| 2023/01/10 | 314,000 | 315,500 | 312,000 | 315,500 | 1,333 |
| 2023/01/06 | 314,000 | 317,000 | 311,500 | 313,000 | 1,893 |
| 2023/01/05 | 318,000 | 320,000 | 312,500 | 314,000 | 3,459 |
| 2023/01/04 | 320,500 | 322,000 | 317,000 | 318,000 | 1,533 |