[3278 東証] ケネディクス・レジデンシャル投資法人 投資証券 日足 時系列データ

[3278 東証] ケネディクス・レジデンシャル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09295100.00297100.00293300.00296300.00619182961800
2016-12-08295100.00298200.00295100.00295900.00764226637100
2016-12-07294900.00296800.00293900.00296000.0026678558600
2016-12-06295800.00296900.00292200.00295400.00967285222600
2016-12-05296300.00298900.00295800.00296200.00660195921700
2016-12-02299400.00299900.00295900.00297600.00614182779700
2016-12-01301000.00301500.00297900.00297900.00534160086600
2016-11-30295700.00299800.00295700.00299800.00682203428600
2016-11-29299100.00302000.00294500.00295400.001252371746800
2016-11-28299000.00301000.00297100.00299900.001106330403400
2016-11-25300000.00301500.00297000.00298200.00725216691500
2016-11-24296200.00303500.00294600.00301500.00844253397500
2016-11-22293000.00296200.00291000.00294700.001186348337700
2016-11-21298000.00299500.00293700.00295800.00998295259300
2016-11-18300000.00300000.00295400.00295400.00676201105400
2016-11-17300000.00303000.00298300.00301000.00949285219100
2016-11-16300000.00301000.00292900.00301000.001910567795200
2016-11-15296700.00302000.00294000.00301500.00665199446700
2016-11-14296900.00298100.00294700.00296700.00456135106900
2016-11-11297000.00298500.00295300.00298100.00599178154400
2016-11-10296700.00300000.00291600.00297000.00867258034700
2016-11-09299000.00299000.00286100.00294800.00626183856700
2016-11-08298400.00298800.00294600.00296300.00531157544600
2016-11-07297900.00300500.00296100.00297500.001306389765400
2016-11-04301000.00301500.00297900.00300000.001563469063600
2016-11-02299800.00302500.00295100.00299400.001264378355500
2016-11-01295900.00300000.00295000.00298800.00578172489800
2016-10-31292000.00298800.00289800.00297600.00778229913900
2016-10-28292000.00292300.00289300.00290500.00592172139600
2016-10-27290200.00295600.00290100.00294600.00628184818800
2016-10-26292400.00292400.00288500.00290300.00483140315300
2016-10-25288000.00292300.00287300.00291600.001130326233900
2016-10-24288500.00292000.00287100.00291600.00475137888600
2016-10-21285200.00293000.00283900.00288900.001757508033800
2016-10-20287700.00289700.00282600.00285300.001092312218100
2016-10-19285100.00288800.00284300.00288100.0031991571000
2016-10-18284400.00286500.00283300.00284200.00472134159000
2016-10-17285200.00288200.00283400.00286300.00496141872200
2016-10-14283500.00287700.00283500.00285200.00476136102200
2016-10-13287800.00287800.00283300.00284900.00726206760000
2016-10-12288300.00290200.00286000.00287800.00477137835300
2016-10-11287300.00289400.00285600.00286700.00404116031800
2016-10-07287500.00289500.00285900.00288800.00381109858200
2016-10-06284000.00289400.00282900.00288300.00959275740100
2016-10-05286800.00288400.00282000.00282200.001517430205400
2016-10-04287700.00290100.00285000.00288600.00656188826200
2016-10-03288100.00290500.00287300.00288500.00738213226000
2016-09-30283100.00288500.00283100.00288100.001157331386100
2016-09-29286100.00286100.00281500.00283100.00840238345500
2016-09-28283200.00287400.00283200.00287100.00591169062000
2016-09-27281500.00286700.00281500.00285200.001081307157200
2016-09-26284100.00284300.00281400.00282900.00536151847600
2016-09-23279600.00283300.00277100.00281800.00847238061500
2016-09-21274900.00279900.00272700.00277100.00901249155800
2016-09-20273000.00274900.00272700.00272700.001033282931200
2016-09-16274000.00275000.00272000.00272400.001756479838200
2016-09-15280000.00281600.00273500.00274800.001331368587400
2016-09-14282200.00287100.00280800.00281200.001117316987800
2016-09-13279000.00281200.00277800.00280300.00835233241200
2016-09-12278400.00280600.00276400.00280100.00945263598800
2016-09-09279900.00282000.00278400.00279800.00964270487200
2016-09-08282200.00282200.00279600.00279900.00516144744000
2016-09-07282000.00283000.00281000.00282200.00542152920700
2016-09-06281000.00283300.00279800.00281800.00742209126900
2016-09-05282500.00282500.00278800.00280000.00816228507600
2016-09-02283000.00283000.00280200.00281400.00805226300300
2016-09-01283500.00286300.00280700.00281300.001147323272900
2016-08-31287500.00288300.00283500.00285200.00958273185900
2016-08-30295200.00296600.00287900.00287900.001100319272400
2016-08-29290900.00297300.00290700.00295000.00843248536100
2016-08-26288000.00293500.00288000.00290200.00617178956900
2016-08-25288600.00289200.00286800.00288000.00611176019200
2016-08-24288100.00289800.00287600.00288100.00402116062000
2016-08-23284900.00289100.00284000.00287700.00711203943100
2016-08-22286900.00287000.00283500.00284900.00639182522000
2016-08-19291300.00292400.00288500.00288800.00736213265600
2016-08-18288800.00291200.00286700.00289300.001352390751600
2016-08-17291300.00292900.00288700.00290200.00934271459500
2016-08-16300000.00302000.00291400.00291500.002586764598100
2016-08-15298900.00299900.00295200.00297900.001432425433600
2016-08-12291300.00304500.00291200.00300500.0036431087752100
2016-08-10287900.00292800.00287000.00291400.001821529789100
2016-08-09282700.00290000.00281300.00289400.001672481116700
2016-08-08282200.00282900.00278300.00280300.001463410326900
2016-08-05287000.00288600.00282300.00283200.001237352397800
2016-08-04283800.00290200.00282700.00289200.0037241067577500
2016-08-03277100.00284200.00271600.00282700.003130879940000
2016-08-02280000.00281000.00276600.00279100.003146875535300
2016-08-01278000.00281300.00276100.00279100.003308923133200
2016-07-29278500.00282100.00276000.00278700.003133871084200
2016-07-28275900.00277600.00275500.00277100.002075573877000
2016-07-27275900.00278600.00275400.00277100.001694469654300
2016-07-26282900.00284300.00280700.00282000.002277643249200
2016-07-25285700.00285700.00281100.00282100.002742774851800
2016-07-22289900.00291000.00281900.00285200.002670760312800
2016-07-21292200.00293000.00290300.00290300.001570457483100
2016-07-20289800.00294000.00289400.00292700.001820531960400
2016-07-19291400.00291400.00286200.00289800.001095315839700
2016-07-15288700.00291900.00288000.00290900.001418412183100
2016-07-14283200.00288700.00283200.00288600.001740498296900
2016-07-13285700.00286300.00281000.00283200.001222346608900
2016-07-12279800.00285900.00279000.00285100.001623459156600
2016-07-11278200.00279900.00275500.00277200.001147318806600
2016-07-08277600.00281600.00276900.00277400.001207336187100
2016-07-07276700.00277700.00275200.00277600.00826228426700
2016-07-06278600.00279000.00275400.00276400.002434673092800
2016-07-05279000.00280700.00278800.00279000.00711198719100
2016-07-04276700.00279600.00272800.00279600.00957265142000
2016-07-01278600.00279400.00275600.00277700.001310363765200
2016-06-30276400.00279000.00274100.00278500.001432396566900
2016-06-29270100.00274200.00269400.00273400.002046556132500
2016-06-28269000.00275500.00267000.00275100.001130307289000
2016-06-27266000.00272800.00265800.00266500.001417379903400
2016-06-24285500.00285500.00264600.00264600.001834496446900
2016-06-23278500.00282000.00277500.00280900.00909253578800
2016-06-22287000.00287100.00278700.00278900.002526710713000
2016-06-21289900.00289900.00285200.00287000.00912261548900
2016-06-20283000.00288700.00280000.00287600.00955273346800
2016-06-17287100.00288600.00279900.00279900.001872528874800
2016-06-16292000.00294500.00286800.00287400.00658190781500
2016-06-15289000.00292900.00285700.00292900.00614178030500
2016-06-14291500.00291700.00288700.00289300.00923267664100
2016-06-13296300.00298400.00292300.00292500.00806237464700
2016-06-10296600.00301500.00296400.00299400.001123335799700
2016-06-09293200.00298900.00293200.00298700.00950280885800
2016-06-08291400.00293700.00290300.00293200.00860251203100
2016-06-07292300.00293200.00290000.00290000.001612468813400
2016-06-06295100.00295100.00292000.00293700.00631184894400
2016-06-03292000.00296500.00292000.00295100.00879258920300
2016-06-02293400.00295000.00290600.00292000.001284374774400
2016-06-01294900.00297900.00293000.00295000.001027303977800
2016-05-31290700.00295000.00290700.00295000.00970284508700
2016-05-30289500.00292700.00288600.00292000.00829241102500
2016-05-27290900.00291700.00289500.00290100.00626181964900
2016-05-26292700.00292700.00288600.00289900.00833241338100
2016-05-25292100.00292700.00290300.00292700.001395406213200
2016-05-24292100.00294000.00290200.00290500.002680781711900
2016-05-23294500.00296700.00291700.00295700.001341395082200
2016-05-20292500.00294600.00290200.00291500.001311382026100
2016-05-19297600.00297600.00293100.00293100.00771227351700
2016-05-18298200.00298200.00294600.00297600.00825244197000
2016-05-17298100.00300500.00296500.00298200.00919273775700
2016-05-16301500.00301500.00296800.00298600.00695207521700
2016-05-13303000.00304000.00300000.00300000.00420126688500
2016-05-12300500.00304500.00299900.00303000.00538162636700
2016-05-11305500.00307000.00300500.00301500.00367111211000
2016-05-10302500.00305000.00300000.00304500.001045316592500
2016-05-09298000.00302000.00298000.00302000.00344103456800
2016-05-06301500.00302500.00296800.00297500.00852254200400
2016-05-02299700.00301000.00298200.00301000.00947283706800
2016-04-28301500.00303000.00292600.00302000.00869260188500
2016-04-27302000.00306500.00300500.00302000.001053319563000
2016-04-26306500.00311500.00305500.00307000.001732534086500
2016-04-25307500.00308500.00300500.00304000.001451441870000
2016-04-22296100.00307500.00296100.00300000.001589481706300
2016-04-21297500.00299800.00294800.00298800.001243369477500
2016-04-20294200.00298800.00293800.00297400.001216361061500
2016-04-19291800.00299300.00291800.00295500.001232365335700
2016-04-18290400.00291700.00287800.00290800.001246360895500
2016-04-15290900.00292200.00289100.00290800.00544158334800
2016-04-14289200.00291500.00287700.00291000.00848245698200
2016-04-13289900.00292900.00287500.00287500.001076310993100
2016-04-12292000.00292100.00288700.00288900.001583458445000
2016-04-11294200.00296900.00292800.00294200.00882259975000
2016-04-08293800.00297700.00290600.00294200.001384407263200
2016-04-07298400.00302500.00297400.00298800.00706211426600
2016-04-06300000.00302500.00297300.00300000.001241372010800
2016-04-05296700.00302000.00296700.00301000.00883264731400
2016-04-04291200.00299900.00291200.00299900.001028305535500
2016-04-01296200.00298700.00290900.00292000.001500441953700
2016-03-31291500.00297400.00291000.00296200.00869256195300
2016-03-30293100.00295300.00290000.00290200.001366399253700
2016-03-29296600.00299600.00292800.00293400.001067314126900
2016-03-28296300.00297800.00293500.00297500.00366108293300
2016-03-25294500.00298000.00292800.00293800.00644189733100
2016-03-24299000.00299900.00293600.00293600.00900266267700
2016-03-23307000.00308500.00299000.00299000.001062321296300
2016-03-22304500.00309500.00304500.00308500.0026380709000
2016-03-18307000.00308000.00302500.00303500.00670203842500
2016-03-17309000.00312000.00305000.00305500.00506155940000
2016-03-16307000.00308500.00305500.00305500.00485148824000
2016-03-15307500.00313000.00306500.00307000.00732226460500
2016-03-14314000.00316000.00307000.00307000.00887276983000
2016-03-11305000.00313000.00304000.00313000.001703526374000
2016-03-10308000.00310000.00303000.00303000.00674206356000
2016-03-09308500.00310000.00306500.00310000.001046322144500
2016-03-08304000.00312500.00304000.00306000.001151355968500
2016-03-07304000.00305000.00300500.00304000.00829251320500
2016-03-04303000.00305000.00299700.00304500.001104333501600
2016-03-03305500.00309500.00303500.00304500.001010310379000
2016-03-02300000.00310000.00298600.00307500.001449443954800
2016-03-01297500.00303000.00295100.00298100.001602479366300
2016-02-29304500.00306000.00297600.00297700.001323397304100
2016-02-26305500.00308000.00303000.00306500.001270388720000
2016-02-25305000.00310500.00304000.00306000.001137349728500
2016-02-24303000.00309500.00302000.00306000.001529468787000
2016-02-23303000.00305000.00298200.00304500.001156348734400
2016-02-22304500.00307500.00302500.00302500.001410429611000
2016-02-19299500.00308000.00299000.00305500.001320401924200
2016-02-18303000.00304500.00294700.00299200.002487743470000
2016-02-17306500.00310000.00300000.00307000.001433438013500
2016-02-16296800.00314000.00296000.00306500.002417742968200
2016-02-15280700.00299400.00280700.00294700.001772520712000
2016-02-12273600.00280600.00270000.00273100.003032836435200
2016-02-10284700.00285000.00266900.00276200.0038201046385800
2016-02-09291000.00298800.00282900.00285800.0045291309874100
2016-02-08290100.00297000.00286900.00293500.0036261066443700
2016-02-05298300.00303000.00292500.00292900.0047981423201800
2016-02-04300000.00308000.00299200.00301500.0048041457569400
2016-02-03293600.00304000.00287700.00302500.0044731322143400
2016-02-02294900.00299800.00291600.00294000.003171937587300
2016-02-01294400.00298000.00290100.00293800.0038871144878900
2016-01-29265000.00283500.00263500.00280400.003156871737300
2016-01-28260000.00270800.00258300.00270000.003251861612700
2016-01-27256400.00263000.00256400.00262600.001684438769200
2016-01-26262900.00263900.00256600.00262500.003426894638500
2016-01-25264000.00266500.00260200.00263700.003079808914000
2016-01-22265000.00267000.00260800.00262100.002406632415300
2016-01-21267300.00274900.00264600.00266300.001539413427000
2016-01-20279000.00280600.00271100.00271400.001615445980300
2016-01-19282100.00284200.00274200.00279100.002621725715200
2016-01-18289100.00291500.00283200.00287100.001882542787200
2016-01-15295600.00299500.00293600.00294100.003052902171400
2016-01-14293700.00297400.00290600.00297000.001748515950300
2016-01-13294000.00296000.00292200.00293700.001291379528700
2016-01-12290000.00291600.00287000.00288600.001676484558600
2016-01-08294000.00297000.00291000.00292000.00887260143200
2016-01-07298700.00298700.00294900.00296500.001203356529900
2016-01-06295600.00299200.00295600.00298700.00689205459400
2016-01-05296000.00298500.00293500.00295600.001394411969800
2016-01-04299300.00299700.00294300.00299700.00702208528300
2015-12-30298100.00298800.00297300.00298000.001396415998900
2015-12-29295700.00298300.00295500.00298100.001171348231300
2015-12-28296300.00298800.00295200.00296400.00770227930700
2015-12-25296500.00297000.00296000.00296800.00602178461600
2015-12-24299000.00299100.00296200.00298000.001330396850200
2015-12-22297200.00302500.00296000.00299500.001490445773800
2015-12-21298200.00299400.00295800.00297200.001130336153700
2015-12-18300000.00302000.00298300.00298900.001065319153100
2015-12-17300000.00304000.00300000.00301500.00485146635000
2015-12-16302000.00302000.00296900.00297800.00779232239600
2015-12-15301500.00305000.00296600.00296800.00725217789200
2015-12-14301000.00303000.00299000.00301000.00508152811400
2015-12-11304000.00306500.00300000.00301500.00615186820000
2015-12-10303000.00306000.00301500.00304000.00617187715000
2015-12-09305500.00305500.00293100.00302000.00632190878300
2015-12-08305000.00308500.00304500.00307000.00439134802000
2015-12-07306000.00309500.00304000.00307500.00364111856000
2015-12-04301500.00307500.00301000.00306000.0026981910000
2015-12-03309500.00310000.00303500.00307500.00506155672500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog