[3453 東証] ケネディクス商業リート投資法人 投資証券 日足 時系列データ

[3453 東証] ケネディクス商業リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09258300.00260700.00256800.00258300.001794463233200
2016-12-08262700.00266300.00260400.00260800.001575413273000
2016-12-07258200.00263800.00257500.00263500.002038532780300
2016-12-06257100.00260500.00256000.00258200.001204311871600
2016-12-05258000.00260800.00257700.00258000.001326343700300
2016-12-02257800.00261000.00257800.00259000.001611417703400
2016-12-01259900.00262000.00256100.00257100.001882486575300
2016-11-30255800.00260600.00255000.00257500.002235577549900
2016-11-29255100.00257500.00253100.00253200.00770196207000
2016-11-28252900.00257100.00251500.00257100.002051521194700
2016-11-25248100.00251600.00246600.00251500.002546635755000
2016-11-24245400.00251900.00244500.00249200.002489620135000
2016-11-22245000.00247000.00241400.00243000.00693168797500
2016-11-21247400.00249100.00242700.00246000.001226300893800
2016-11-18251000.00252400.00247300.00247300.00965240635700
2016-11-17246900.00252500.00245000.00251100.002608650085000
2016-11-16245900.00247300.00243000.00245000.001595391398000
2016-11-15235300.00247100.00234300.00245200.002591627515300
2016-11-14238200.00239000.00235200.00235200.001584375320600
2016-11-11241900.00242700.00237600.00239400.001456349579300
2016-11-10242100.00244900.00240100.00242700.001197290585300
2016-11-09242000.00244900.00233400.00238800.001654394368800
2016-11-08242200.00245800.00241700.00243100.001021248851300
2016-11-07242000.00242200.00239700.00241400.001305314767500
2016-11-04249000.00249000.00242200.00242200.001063260070200
2016-11-02252600.00252600.00248300.00249500.00863215546200
2016-11-01251000.00253800.00250300.00252700.00521131668900
2016-10-31247200.00253000.00247200.00253000.00904227224900
2016-10-28249700.00250300.00248200.00248600.00756188466400
2016-10-27248200.00251500.00246900.00250200.001075269022200
2016-10-26247600.00249500.00246400.00248300.001204298729100
2016-10-25245500.00249900.00245500.00248900.00824204536800
2016-10-24248000.00249500.00245100.00245900.001613397827500
2016-10-21244300.00248600.00243400.00247300.001988490925200
2016-10-20241500.00243400.00240300.00243400.002098508859000
2016-10-19235000.00240500.00235000.00240000.001999476148900
2016-10-18239400.00239400.00234600.00235900.002908685974700
2016-10-17240300.00241200.00237700.00239200.001529366313900
2016-10-14241700.00242100.00240300.00240300.001172282415900
2016-10-13242000.00243000.00240100.00241700.001712413150600
2016-10-12243600.00245000.00242200.00242500.001537373877000
2016-10-11248100.00248100.00245100.00246400.001310323050200
2016-10-07247400.00249800.00245100.00249200.002312574388100
2016-10-06244900.00247300.00244100.00246700.001607395976300
2016-10-05241900.00244700.00241900.00244300.001389338524800
2016-10-04243800.00244100.00241700.00242700.001753426259800
2016-10-03241400.00243300.00239300.00242600.00852205842000
2016-09-30240000.00240900.00239400.00240200.00642154213300
2016-09-29243100.00244600.00240000.00240000.001478357055100
2016-09-28245000.00246000.00242000.00243400.002404585406800
2016-09-27250800.00253100.00250500.00252400.0041291041267200
2016-09-26251000.00251800.00249200.00250600.002949737851800
2016-09-23244900.00251700.00243800.00250800.003855958923100
2016-09-21246300.00246700.00242400.00244900.002945722223700
2016-09-20251000.00251000.00246500.00247600.002399594094500
2016-09-16248900.00248900.00245700.00248900.003363833352900
2016-09-15251100.00252000.00244400.00248000.003440852402700
2016-09-14253000.00255500.00251100.00251500.001077272383700
2016-09-13254000.00254100.00251100.00253500.002858720184900
2016-09-12257100.00258100.00251900.00253500.002911740033400
2016-09-09264300.00264300.00260500.00260500.001577413776100
2016-09-08261400.00264300.00260900.00263900.001914503303300
2016-09-07260100.00264000.00260100.00262800.001112291787600
2016-09-06259900.00262800.00258900.00261400.00776202698800
2016-09-05258000.00259800.00257100.00259000.001481382567400
2016-09-02258500.00259000.00256800.00258500.001780458925700
2016-09-01258000.00259500.00257600.00259000.001044270009400
2016-08-31259200.00259200.00256700.00258600.003088796824700
2016-08-30264000.00266900.00259200.00259200.002290601263000
2016-08-29264500.00266600.00260900.00264000.002333616200200
2016-08-26264700.00267100.00263500.00263600.001929511542600
2016-08-25261600.00264300.00260400.00263800.001507395819000
2016-08-24261300.00263000.00258300.00261400.002252587203100
2016-08-23263200.00263200.00260500.00262400.001415370509600
2016-08-22263000.00263800.00260500.00261400.00615161220100
2016-08-19266900.00268500.00261900.00264400.001544408941000
2016-08-18265600.00269000.00261700.00268300.002950782693000
2016-08-17268700.00268700.00265900.00266600.00757202195000
2016-08-16268600.00270700.00266600.00267900.001346361799800
2016-08-15269300.00270500.00266100.00269600.001549416213200
2016-08-12267500.00269800.00265800.00266900.001891505982100
2016-08-10266400.00270000.00266400.00268400.001166313076600
2016-08-09269900.00269900.00263000.00267600.001657443248400
2016-08-08265400.00270000.00263300.00269300.002054548779000
2016-08-05275100.00276200.00265400.00266500.002094564007200
2016-08-04274900.00277600.00273300.00274300.002243618191200
2016-08-03272300.00274500.00271000.00273200.002527690557200
2016-08-02275000.00280200.00273100.00275000.003196881838400
2016-08-01276800.00281700.00271000.00280000.003028842067900
2016-07-29279000.00281900.00274400.00280100.002664743581600
2016-07-28275000.00279800.00272100.00277200.003366933579800
2016-07-27273500.00277000.00270900.00271400.002355643463400
2016-07-26268700.00271200.00267300.00270200.00639172150000
2016-07-25270600.00271700.00267200.00269500.00571153845200
2016-07-22274000.00274600.00267000.00271800.001576427040100
2016-07-21276500.00276600.00271600.00273000.001382378796900
2016-07-20278000.00278000.00274500.00277100.00752208069800
2016-07-19275500.00278400.00273600.00277300.00964266306200
2016-07-15278000.00279600.00275200.00275500.00797220960100
2016-07-14272900.00277800.00271600.00277400.00984271159100
2016-07-13278000.00278000.00270000.00271700.001408384128700
2016-07-12272500.00278200.00271300.00274700.001302358262700
2016-07-11271200.00273800.00269700.00273500.001403381614200
2016-07-08277300.00282000.00269600.00271400.001987542747700
2016-07-07273300.00278500.00269600.00277600.001949534220400
2016-07-06277600.00277600.00268300.00273400.001569428427600
2016-07-05273000.00278200.00271000.00276300.001022281903600
2016-07-04278500.00279000.00274100.00275600.002477684521100
2016-07-01276700.00279000.00273000.00278000.002107582654800
2016-06-30272900.00279700.00270000.00276700.0041491148633600
2016-06-29265000.00272600.00258100.00268600.002951785526600
2016-06-28254900.00264400.00253000.00262400.001332346988000
2016-06-27255500.00263600.00250500.00252400.003111791585300
2016-06-24266000.00272300.00251800.00254500.002427627585200
2016-06-23268700.00269800.00261700.00265500.003056811136600
2016-06-22277800.00278000.00268100.00269400.001892514645200
2016-06-21275600.00277600.00275200.00275600.001480408519400
2016-06-20273800.00278800.00271500.00275800.0036801015989400
2016-06-17281200.00281200.00271500.00273800.00115303163969500
2016-06-16280000.00283900.00278700.00281200.002586725982700
2016-06-15282200.00283900.00278100.00280500.0042481196423200
2016-06-14288100.00289800.00283600.00284800.002106602384100
2016-06-13291800.00293400.00289500.00289800.001631474292800
2016-06-10294700.00296100.00291400.00294500.001360399739000
2016-06-09292200.00296500.00291500.00296100.002895852808400
2016-06-08291500.00293900.00291200.00292800.001183345944500
2016-06-07295600.00298000.00291300.00292300.002130625527200
2016-06-06294500.00295800.00291100.00295700.001774522169000
2016-06-03287400.00296400.00287300.00295400.0051331510560300
2016-06-02289900.00295800.00284800.00287400.00106603079869900
2016-06-01286700.00287300.00282000.00286200.0046771332595300
2016-05-31288000.00289400.00284500.00287100.0043921258725100
2016-05-30284500.00287400.00281400.00286000.002839810784300
2016-05-27281900.00284400.00280300.00282600.001570442587000
2016-05-26287200.00287200.00279500.00281300.002335657439700
2016-05-25288200.00289500.00281600.00285900.002910831913900
2016-05-24291000.00293300.00285500.00288200.001971568915400
2016-05-23286600.00291900.00285300.00290100.0046691351981300
2016-05-20282300.00288800.00278900.00286600.002821806820600
2016-05-19291500.00291500.00282700.00284400.002216633622400
2016-05-18295300.00295500.00288700.00293000.003329968302000
2016-05-17290300.00295500.00290300.00295400.003132919107500
2016-05-16292200.00292500.00289500.00290700.001002291202600
2016-05-13288900.00291600.00288200.00291000.001307379190600
2016-05-12292500.00294200.00288200.00290800.002012585828300
2016-05-11292500.00293800.00291000.00292700.001120327372000
2016-05-10291700.00294000.00290000.00292500.001824531823100
2016-05-09289900.00294800.00289000.00294500.002070605974100
2016-05-06286100.00292900.00285700.00287000.002053592159300
2016-05-02280000.00286900.00280000.00286100.002392681569800
2016-04-28288100.00289300.00277200.00285500.002535723293400
2016-04-27283500.00288400.00279000.00288200.003049869050200
2016-04-26284500.00289900.00283300.00288500.002925838635000
2016-04-25281000.00286500.00278500.00284500.003423969871300
2016-04-22275000.00283000.00275000.00282300.0051051433122000
2016-04-21282000.00282000.00267100.00277300.00223996209305200
2016-04-20280100.00283300.00277800.00277800.00159474463186100
2016-04-19277900.00282300.00276700.00280800.0083292336542500
2016-04-18275200.00278900.00273600.00276500.0063911766650300
2016-04-15275800.00280000.00272100.00275200.0066161817021100
2016-04-14264500.00274700.00264500.00272000.00115373121001400
2016-04-13263100.00267600.00260600.00263300.0062251640212900
2016-04-12261800.00263400.00261200.00261700.001268332565500
2016-04-11262000.00264300.00261900.00262300.002462647054600
2016-04-08261700.00262700.00258200.00260500.003480907055000
2016-04-07262100.00266300.00260300.00261700.0060571588562100
2016-04-06261600.00267500.00261200.00266000.0046491229647800
2016-04-05258900.00264500.00258700.00262700.0051001331686800
2016-04-04262600.00264900.00257500.00259000.0074181936585800
2016-04-01268300.00268900.00261300.00264500.0098722611252100
2016-03-31269100.00274800.00268000.00272900.001792487949000
2016-03-30265700.00271900.00263900.00268800.002309618567900
2016-03-29265300.00267000.00263300.00265600.002218587835000
2016-03-28276200.00276200.00268600.00272600.0038591048699000
2016-03-25281300.00281300.00273700.00276200.002662736586600
2016-03-24280000.00282900.00277500.00281800.002926820675200
2016-03-23277200.00282500.00277200.00281000.0037961064938500
2016-03-22275300.00280000.00272400.00277100.0038031049260600
2016-03-18274200.00277400.00273300.00275700.0067291854760700
2016-03-17278100.00280500.00273200.00275900.002693744161200
2016-03-16282000.00282000.00276400.00278600.003091861100700
2016-03-15276900.00282200.00276900.00280600.002030568551400
2016-03-14277000.00282500.00276900.00277500.002820789753300
2016-03-11272500.00276800.00272100.00276800.002847781040600
2016-03-10282400.00282700.00275600.00276000.001715477070700
2016-03-09279200.00282800.00278300.00282600.002871805321900
2016-03-08273900.00282100.00273400.00281200.002865798771200
2016-03-07271000.00273900.00268600.00273900.001394378559400
2016-03-04272800.00273300.00267800.00272000.002452661159100
2016-03-03277300.00281600.00272600.00273300.0041991155133600
2016-03-02282700.00283400.00279700.00281200.003428967144700
2016-03-01275900.00284300.00272500.00282700.0038181064936200
2016-02-29275000.00279200.00273600.00276800.0039931103022400
2016-02-26271900.00274900.00270000.00272600.002517684942400
2016-02-25265700.00272900.00265000.00271000.002021544655900
2016-02-24259400.00267700.00256100.00265700.003283861992300
2016-02-23262000.00263900.00255600.00257300.001990515129300
2016-02-22263800.00265000.00259800.00261900.002151563636000
2016-02-19257900.00262300.00257000.00261700.003515913077800
2016-02-18263000.00263100.00256000.00257000.003122808025400
2016-02-17260100.00263500.00257600.00263100.001759459115500
2016-02-16256000.00269900.00254400.00261800.0041271085693500
2016-02-15255200.00259800.00250200.00256000.002038525283200
2016-02-12249700.00255000.00245100.00250200.003118777993300
2016-02-10256300.00261500.00252200.00256000.003140802857100
2016-02-09257800.00260900.00252600.00258400.003533907306800
2016-02-08257800.00263500.00257800.00261700.002767722636800
2016-02-05258000.00263700.00255600.00260300.0050851327189200
2016-02-04256800.00260000.00254700.00259500.003275845713900
2016-02-03251000.00256300.00246300.00255000.0047201192048000
2016-02-02253000.00255200.00251700.00254600.0055671417513000
2016-02-01255000.00259100.00250500.00253900.0064801650726500
2016-01-29235800.00245200.00234400.00245000.001719414213800
2016-01-28237200.00238000.00235100.00235200.001010239094500
2016-01-27235900.00240100.00235700.00240100.001521362898500
2016-01-26230200.00236600.00228000.00235500.001703397120300
2016-01-25230000.00232000.00227400.00230200.004031925367300
2016-01-22228400.00229400.00225300.00228500.003374768999100
2016-01-21230100.00232300.00228800.00228900.001730398538100
2016-01-20243800.00243800.00232700.00233000.001598378900500
2016-01-19240000.00240000.00237700.00239900.003339799572000
2016-01-18237900.00239600.00235300.00237100.001140270871700
2016-01-15245000.00245800.00241500.00242900.00841205412600
2016-01-14243900.00246000.00241900.00245100.001644401467300
2016-01-13237900.00247500.00235200.00246500.003853932444000
2016-01-12240800.00242400.00237400.00237700.001435343730800
2016-01-08243000.00244900.00240600.00243000.001413342821600
2016-01-07249600.00249700.00245200.00246000.001312324298100
2016-01-06251800.00253500.00249100.00252000.001198301462000
2016-01-05251700.00252100.00246700.00248100.001658412351200
2016-01-04255500.00257300.00252700.00254000.00904229962600
2015-12-30253100.00255500.00251800.00255200.00632160368200
2015-12-29250300.00254600.00250300.00252800.00676170990800
2015-12-28250000.00251300.00249000.00251300.00413103322200
2015-12-25250000.00251200.00249000.00249300.00715178482700
2015-12-24252400.00253000.00249600.00249900.00887222339100
2015-12-22250000.00253800.00249600.00252600.002512631690400
2015-12-21250600.00253500.00250000.00251100.001624407469700
2015-12-18249100.00252800.00249100.00250500.002507627617700
2015-12-17251700.00251700.00248700.00248800.001848461245800
2015-12-16250600.00251800.00248600.00250000.002054513889000
2015-12-15249400.00251600.00248600.00250400.002127531970700
2015-12-14248500.00252100.00247000.00248900.002422602938000
2015-12-11254300.00254400.00251100.00252500.002213559152200
2015-12-10255100.00255400.00250200.00254300.002802709525800
2015-12-09257000.00258900.00257000.00258100.001256323907200
2015-12-08257300.00260700.00254400.00259100.003757968026800
2015-12-07250100.00255700.00250100.00252300.001947494475300
2015-12-04251100.00252000.00248900.00250400.003031759673400
2015-12-03255000.00255700.00250100.00253300.002658672851600

   ※ 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