[8972 東証] ケネディクス・オフィス投資法人 投資証券 日足 時系列データ

[8972 東証] ケネディクス・オフィス投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18624000.00631000.00623000.00626000.001339839165000
2017-08-17615000.00628000.00612000.00626000.001050655928000
2017-08-16615000.00618000.00610000.00613000.00859527713000
2017-08-15604000.00612000.00602000.00611000.001402852025000
2017-08-14612000.00612000.00603000.00606000.0019291169995000
2017-08-10612000.00613000.00605000.00608000.001486902496000
2017-08-09616000.00622000.00613000.00613000.00972598271000
2017-08-08608000.00619000.00605000.00616000.00888545474000
2017-08-07614000.00617000.00606000.00606000.001103673453000
2017-08-04615000.00621000.00615000.00615000.00838517247000
2017-08-03611000.00617000.00611000.00614000.00768471487000
2017-08-02617000.00621000.00612000.00612000.001057651875000
2017-08-01623000.00624000.00617000.00617000.001015629810000
2017-07-31620000.00624000.00616000.00623000.0017911114301000
2017-07-28607000.00621000.00607000.00617000.001429881990000
2017-07-27603000.00614000.00603000.00610000.001116681522000
2017-07-26596000.00602000.00595000.00601000.00906542656000
2017-07-25594000.00602000.00594000.00600000.001239741630000
2017-07-24592000.00596000.00588000.00596000.001631968617000
2017-07-21590000.00596000.00590000.00594000.0018301086680000
2017-07-20581000.00592000.00581000.00591000.001514891693000
2017-07-19578000.00587000.00575000.00584000.00878510530000
2017-07-18574000.00581000.00574000.00575000.001213700245000
2017-07-14585000.00585000.00576000.00579000.001182683754000
2017-07-13584000.00586000.00581000.00585000.00939548428000
2017-07-12587000.00587000.00575000.00579000.001642953012000
2017-07-11589000.00589000.00584000.00586000.001400820372000
2017-07-10585000.00590000.00584000.00586000.001585928682000
2017-07-07594000.00594000.00584000.00589000.001042613032000
2017-07-06590000.00592000.00585000.00590000.001188699624000
2017-07-05592000.00592000.00581000.00585000.001137666219000
2017-07-04593000.00598000.00588000.00588000.001080639487000
2017-07-03600000.00600000.00594000.00594000.00886527642000
2017-06-30605000.00607000.00597000.00600000.001078648145000
2017-06-29600000.00610000.00599000.00610000.001200727100000
2017-06-28596000.00602000.00590000.00600000.001227732618000
2017-06-27601000.00601000.00593000.00597000.00936558821000
2017-06-26598000.00600000.00596000.00600000.00482288545000
2017-06-23603000.00603000.00596000.00598000.001106661969000
2017-06-22611000.00611000.00601000.00601000.001368827976000
2017-06-21607000.00612000.00605000.00609000.00937570017000
2017-06-20613000.00615000.00608000.00608000.00774472260000
2017-06-19610000.00614000.00607000.00614000.001054643265000
2017-06-16617000.00618000.00610000.00610000.0018581140196000
2017-06-15611000.00619000.00610000.00619000.0032802016028000
2017-06-14604000.00608000.00604000.00607000.0016831019868000
2017-06-13610000.00612000.00602000.00603000.0018171103500000
2017-06-12608000.00611000.00607000.00609000.00989601982000
2017-06-09615000.00615000.00607000.00609000.001191727593000
2017-06-08613000.00614000.00609000.00613000.00841514425000
2017-06-07616000.00617000.00613000.00613000.001188729576000
2017-06-06613000.00615000.00611000.00613000.00736451217000
2017-06-05613000.00618000.00611000.00615000.00808497250000
2017-06-02616000.00618000.00612000.00612000.00700430345000
2017-06-01613000.00617000.00609000.00617000.001245762751000
2017-05-31618000.00618000.00611000.00617000.00952585072000
2017-05-30614000.00618000.00613000.00615000.0018551141968000
2017-05-29618000.00621000.00609000.00614000.00902553372000
2017-05-26618000.00621000.00617000.00621000.001182731721000
2017-05-25624000.00625000.00616000.00617000.001573974931000
2017-05-24631000.00632000.00622000.00623000.001198747255000
2017-05-23627000.00634000.00626000.00633000.00743468958000
2017-05-22631000.00631000.00624000.00629000.00721452469000
2017-05-19637000.00638000.00627000.00631000.001098693176000
2017-05-18634000.00638000.00630000.00636000.001427904032000
2017-05-17634000.00635000.00631000.00634000.00602381202000
2017-05-16631000.00633000.00629000.00631000.00695438682000
2017-05-15640000.00646000.00631000.00634000.00986627809000
2017-05-12645000.00645000.00637000.00639000.00764488706000
2017-05-11644000.00647000.00641000.00642000.001173755254000
2017-05-10647000.00651000.00643000.00647000.001069692494000
2017-05-09644000.00653000.00644000.00647000.0015691018685000
2017-05-08637000.00646000.00633000.00646000.0018851206767000
2017-05-02629000.00636000.00626000.00636000.001527962533000
2017-05-01632000.00637000.00631000.00634000.00628398591000
2017-04-28632000.00635000.00630000.00632000.00784496142000
2017-04-27634000.00634000.00627000.00631000.001555979707000
2017-04-26625000.00636000.00625000.00631000.0019641237041000
2017-04-25639000.00643000.00638000.00642000.0026751712122000
2017-04-24644000.00648000.00639000.00641000.001419912756000
2017-04-21647000.00647000.00643000.00643000.001116719356000
2017-04-20643000.00647000.00641000.00646000.00793510585000
2017-04-19643000.00645000.00641000.00642000.001056678604000
2017-04-18647000.00648000.00643000.00645000.00879567318000
2017-04-17633000.00647000.00631000.00647000.001124719925000
2017-04-14633000.00639000.00630000.00630000.001376871740000
2017-04-13642000.00644000.00634000.00639000.001142729822000
2017-04-12646000.00653000.00641000.00642000.0017921158884000
2017-04-11649000.00655000.00646000.00646000.001142741232000
2017-04-10650000.00652000.00645000.00645000.001120725585000
2017-04-07655000.00659000.00650000.00652000.001116729171000
2017-04-06648000.00658000.00648000.00658000.0016961106959000
2017-04-05650000.00655000.00648000.00652000.001248812432000
2017-04-04644000.00656000.00642000.00650000.001213788966000
2017-04-03653000.00654000.00642000.00646000.0017021101683000
2017-03-31655000.00661000.00655000.00656000.001238814335000
2017-03-30659000.00662000.00654000.00658000.001288846841000
2017-03-29665000.00667000.00655000.00659000.00767505269000
2017-03-28659000.00669000.00657000.00668000.00912605684000
2017-03-27660000.00660000.00657000.00659000.00564371269000
2017-03-24659000.00663000.00657000.00660000.00663438080000
2017-03-23664000.00665000.00656000.00656000.00645424928000
2017-03-22668000.00676000.00661000.00664000.00990661428000
2017-03-21667000.00675000.00667000.00669000.001487997893000
2017-03-17657000.00667000.00654000.00667000.00810536744000
2017-03-16651000.00659000.00651000.00656000.00540354029000
2017-03-15651000.00653000.00650000.00652000.00741482791000
2017-03-14656000.00656000.00648000.00651000.001051685285000
2017-03-13651000.00658000.00650000.00656000.001021668168000
2017-03-10658000.00661000.00653000.00653000.00893585422000
2017-03-09653000.00663000.00650000.00659000.00745489251000
2017-03-08658000.00660000.00652000.00653000.00605396119000
2017-03-07658000.00664000.00658000.00660000.00520343881000
2017-03-06657000.00662000.00653000.00659000.00791520097000
2017-03-03660000.00663000.00658000.00660000.00511337389000
2017-03-02665000.00666000.00656000.00662000.001039686723000
2017-03-01671000.00673000.00666000.00666000.001212811323000
2017-02-28670000.00672000.00667000.00668000.00918614498000
2017-02-27665000.00671000.00662000.00670000.0015351024932000
2017-02-24660000.00669000.00656000.00668000.00967642313000
2017-02-23652000.00660000.00650000.00660000.001053690561000
2017-02-22648000.00652000.00642000.00650000.001345871717000
2017-02-21650000.00653000.00647000.00652000.00506329209000
2017-02-20644000.00651000.00640000.00651000.001266818955000
2017-02-17650000.00650000.00641000.00644000.001489960288000
2017-02-16662000.00663000.00650000.00652000.00948619697000
2017-02-15661000.00661000.00654000.00660000.00619407183000
2017-02-14662000.00666000.00659000.00659000.001011669098000
2017-02-13668000.00669000.00660000.00662000.001245826184000
2017-02-10670000.00671000.00663000.00668000.00907605858000
2017-02-09669000.00676000.00667000.00670000.001485998519000
2017-02-08670000.00676000.00664000.00664000.0018361228969000
2017-02-07670000.00672000.00668000.00670000.00783524749000
2017-02-06666000.00672000.00666000.00671000.001163778764000
2017-02-03656000.00669000.00655000.00668000.0015721045249000
2017-02-02663000.00665000.00652000.00656000.001233809191000
2017-02-01664000.00668000.00662000.00667000.00574382131000
2017-01-31670000.00672000.00663000.00666000.001095731568000
2017-01-30659000.00673000.00658000.00670000.0018211214222000
2017-01-27660000.00664000.00659000.00661000.00890589085000
2017-01-26655000.00659000.00653000.00659000.001070702145000
2017-01-25655000.00657000.00651000.00655000.001134742873000
2017-01-24656000.00658000.00653000.00656000.001024671549000
2017-01-23654000.00658000.00652000.00655000.00916599859000
2017-01-20655000.00657000.00648000.00655000.001378899378000
2017-01-19650000.00663000.00649000.00657000.001356892433000
2017-01-18645000.00652000.00645000.00648000.00944613119000
2017-01-17652000.00656000.00646000.00647000.00718467205000
2017-01-16652000.00657000.00649000.00654000.00956625324000
2017-01-13643000.00653000.00642000.00652000.001166756525000
2017-01-12648000.00650000.00643000.00648000.001072693003000
2017-01-11649000.00652000.00643000.00649000.001462947617000
2017-01-10667000.00670000.00651000.00651000.0020901375644000
2017-01-06667000.00672000.00660000.00669000.0015611042152000
2017-01-05648000.00665000.00648000.00665000.001457960898000
2017-01-04662000.00663000.00643000.00647000.0029361902523000
2016-12-30665000.00679000.00665000.00672000.001386933245000
2016-12-29663000.00669000.00658000.00662000.0017161139300000
2016-12-28655000.00665000.00655000.00663000.001379910992000
2016-12-27656000.00656000.00649000.00654000.001118730019000
2016-12-26650000.00657000.00647000.00652000.00874570124000
2016-12-22642000.00652000.00642000.00650000.001128731959000
2016-12-21641000.00646000.00639000.00641000.001343862356000
2016-12-20633000.00642000.00632000.00640000.001199763681000
2016-12-19635000.00639000.00632000.00633000.001307830092000
2016-12-16628000.00636000.00626000.00634000.0018481168838000
2016-12-15618000.00629000.00618000.00625000.0024121504812000
2016-12-14618000.00621000.00615000.00621000.001256776187000
2016-12-13611000.00616000.00608000.00614000.00656402122000
2016-12-12614000.00620000.00609000.00612000.001140701067000
2016-12-09620000.00620000.00606000.00617000.001306804482000
2016-12-08611000.00616000.00608000.00615000.00771472760000
2016-12-07607000.00611000.00603000.00610000.00655398407000
2016-12-06597000.00608000.00597000.00605000.00988595822000
2016-12-05608000.00613000.00605000.00607000.00995605315000
2016-12-02613000.00616000.00604000.00610000.001395852154000
2016-12-01605000.00613000.00603000.00603000.00770467871000
2016-11-30602000.00610000.00602000.00610000.001068648170000
2016-11-29597000.00605000.00597000.00603000.00622374709000
2016-11-28581000.00600000.00581000.00599000.0016901003389000
2016-11-25579000.00582000.00577000.00578000.00622360140000
2016-11-24573000.00582000.00573000.00579000.001042601798000
2016-11-22573000.00580000.00572000.00577000.001475849283000
2016-11-21583000.00589000.00572000.00576000.0020791199595000
2016-11-18585000.00591000.00584000.00585000.0018961112796000
2016-11-17594000.00598000.00586000.00586000.0032341914754000
2016-11-16604000.00604000.00593000.00600000.0017261033270000
2016-11-15598000.00601000.00594000.00598000.001071639623000
2016-11-14602000.00608000.00593000.00599000.0018801125197000
2016-11-11605000.00611000.00599000.00602000.001644991225000
2016-11-10606000.00614000.00605000.00611000.0020011220873000
2016-11-09600000.00604000.00583000.00600000.0016971015954000
2016-11-08599000.00604000.00596000.00602000.001414848561000
2016-11-07586000.00596000.00584000.00593000.00906536468000
2016-11-04582000.00591000.00581000.00586000.001165682994000
2016-11-02588000.00590000.00582000.00588000.0017421022779000
2016-11-01584000.00589000.00578000.00584000.001089636796000
2016-10-31576000.00590000.00570000.00590000.001585920891000
2016-10-28589000.00593000.00571000.00579000.0017561019549000
2016-10-27590000.00595000.00580000.00593000.0024241426426000
2016-10-26600000.00609000.00600000.00608000.0028441717546000
2016-10-25603000.00604000.00598000.00602000.00949570812000
2016-10-24606000.00610000.00597000.00600000.0026011563032000
2016-10-21610000.00618000.00605000.00606000.0019301180408000
2016-10-20605000.00608000.00601000.00607000.0019031150045000
2016-10-19595000.00601000.00594000.00599000.0018481102799000
2016-10-18609000.00610000.00593000.00597000.0017371042504000
2016-10-17601000.00608000.00599000.00605000.001170705943000
2016-10-14605000.00607000.00600000.00600000.001022616672000
2016-10-13605000.00608000.00601000.00607000.001273769852000
2016-10-12598000.00602000.00597000.00601000.001402841708000
2016-10-11591000.00600000.00591000.00599000.001103658053000
2016-10-07598000.00599000.00593000.00596000.001242740241000
2016-10-06601000.00605000.00592000.00594000.0027971672943000
2016-10-05610000.00613000.00605000.00605000.0018501126197000
2016-10-04617000.00619000.00606000.00612000.0018081106071000
2016-10-03623000.00624000.00620000.00623000.00818508936000
2016-09-30619000.00627000.00616000.00623000.001554964883000
2016-09-29622000.00623000.00615000.00618000.001194738356000
2016-09-28629000.00629000.00619000.00622000.00795495103000
2016-09-27635000.00635000.00630000.00631000.00996630052000
2016-09-26632000.00638000.00632000.00635000.00774491017000
2016-09-23630000.00638000.00626000.00634000.0016831066036000
2016-09-21620000.00633000.00619000.00625000.001561978553000
2016-09-20623000.00627000.00615000.00620000.0016731038108000
2016-09-16623000.00626000.00618000.00618000.001387862088000
2016-09-15625000.00632000.00621000.00627000.001282802673000
2016-09-14636000.00638000.00629000.00633000.00754478100000
2016-09-13630000.00637000.00627000.00636000.001494945204000
2016-09-12632000.00632000.00625000.00628000.00884555257000
2016-09-09638000.00642000.00635000.00638000.001565999528000
2016-09-08630000.00636000.00630000.00635000.00639404789000
2016-09-07631000.00637000.00629000.00636000.001571995140000
2016-09-06625000.00639000.00625000.00631000.0019641245752000
2016-09-05626000.00631000.00622000.00625000.001025641124000
2016-09-02629000.00633000.00620000.00628000.001069670987000
2016-09-01619000.00622000.00614000.00622000.001377851402000
2016-08-31635000.00635000.00620000.00624000.001134711287000
2016-08-30625000.00634000.00625000.00631000.001305822353000
2016-08-29620000.00628000.00615000.00625000.00928577641000
2016-08-26600000.00620000.00600000.00614000.001003615029000
2016-08-25602000.00606000.00599000.00601000.001225737976000
2016-08-24608000.00611000.00600000.00608000.001609975650000
2016-08-23599000.00603000.00594000.00601000.0018341099442000
2016-08-22603000.00606000.00590000.00598000.0023611409134000
2016-08-19629000.00629000.00613000.00613000.001484916316000
2016-08-18632000.00637000.00619000.00619000.0028631782747000
2016-08-17639000.00644000.00635000.00640000.001141731052000
2016-08-16637000.00646000.00637000.00642000.001338856359000
2016-08-15643000.00646000.00637000.00641000.001233790277000

   ※ 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