[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 
2017-03-24659000.00663000.00657000.00660000.00663438080000
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
2016-08-12645000.00652000.00641000.00646000.001022661449000
2016-08-10642000.00649000.00639000.00645000.001008650210000
2016-08-09638000.00645000.00631000.00640000.001130723187000
2016-08-08638000.00639000.00631000.00638000.00808513848000
2016-08-05631000.00633000.00623000.00633000.00979616892000
2016-08-04626000.00633000.00625000.00630000.00742466535000
2016-08-03623000.00633000.00619000.00628000.00933584881000
2016-08-02640000.00642000.00625000.00628000.001048661175000
2016-08-01648000.00648000.00635000.00644000.001099704841000
2016-07-29640000.00647000.00623000.00640000.001017646864000
2016-07-28629000.00641000.00625000.00640000.00797506893000
2016-07-27633000.00634000.00625000.00628000.001548974378000
2016-07-26624000.00631000.00615000.00628000.0020271261123000
2016-07-25632000.00634000.00623000.00624000.00910570681000
2016-07-22646000.00648000.00626000.00632000.0017141084289000
2016-07-21647000.00650000.00637000.00645000.00734471726000
2016-07-20646000.00649000.00637000.00648000.00920593215000
2016-07-19638000.00647000.00638000.00645000.00707454663000
2016-07-15644000.00648000.00636000.00638000.001016652813000
2016-07-14637000.00644000.00631000.00644000.001234787456000
2016-07-13640000.00642000.00626000.00632000.00856541622000
2016-07-12624000.00639000.00620000.00635000.001265799876000
2016-07-11619000.00629000.00615000.00622000.001139710890000
2016-07-08625000.00627000.00614000.00614000.00789488349000
2016-07-07610000.00620000.00607000.00620000.00663407821000
2016-07-06609000.00618000.00607000.00612000.001171717216000
2016-07-05617000.00620000.00610000.00610000.00554339555000
2016-07-04615000.00624000.00611000.00615000.001075663081000
2016-07-01613000.00623000.00613000.00614000.00980604808000
2016-06-30602000.00622000.00602000.00613000.001114682774000
2016-06-29588000.00608000.00586000.00604000.001577944414000
2016-06-28567000.00593000.00564000.00591000.001490864580000
2016-06-27580000.00582000.00557000.00557000.0017741005658000
2016-06-24592000.00596000.00558000.00561000.0018331051396000
2016-06-23606000.00608000.00589000.00593000.0020321214428000
2016-06-22616000.00617000.00605000.00606000.001528929996000
2016-06-21620000.00624000.00612000.00621000.001454897549000
2016-06-20620000.00628000.00615000.00623000.001183736026000
2016-06-17618000.00624000.00607000.00610000.0017871098427000
2016-06-16628000.00632000.00618000.00618000.001359849538000
2016-06-15628000.00637000.00624000.00629000.00755476335000
2016-06-14631000.00640000.00627000.00631000.001024647588000
2016-06-13638000.00645000.00632000.00633000.001329848344000
2016-06-10646000.00647000.00639000.00641000.00992638526000
2016-06-09640000.00648000.00636000.00646000.00741476220000
2016-06-08638000.00641000.00633000.00641000.00715455729000
2016-06-07640000.00645000.00632000.00633000.001090695140000
2016-06-06643000.00645000.00634000.00642000.00938600561000
2016-06-03633000.00649000.00631000.00646000.0023461510338000
2016-06-02636000.00641000.00626000.00629000.00851538566000
2016-06-01633000.00639000.00631000.00635000.00967613955000
2016-05-31625000.00632000.00624000.00630000.00682428743000
2016-05-30629000.00630000.00621000.00630000.001075672724000
2016-05-27626000.00634000.00624000.00629000.00683429808000
2016-05-26636000.00636000.00620000.00624000.0019701231579000
2016-05-25644000.00644000.00633000.00636000.00653415377000
2016-05-24636000.00642000.00634000.00641000.00866552661000
2016-05-23639000.00639000.00630000.00634000.001112704301000
2016-05-20631000.00640000.00627000.00640000.0016021014514000
2016-05-19643000.00647000.00629000.00632000.0018381164661000
2016-05-18650000.00651000.00643000.00651000.001012654225000
2016-05-17641000.00651000.00640000.00651000.00633409595000
2016-05-16642000.00647000.00638000.00644000.00965619538000
2016-05-13638000.00649000.00633000.00640000.001224784936000
2016-05-12640000.00645000.00629000.00636000.001220774891000
2016-05-11649000.00657000.00640000.00640000.001274824202000
2016-05-10637000.00652000.00634000.00649000.0026061685529000
2016-05-09624000.00649000.00624000.00633000.0018631191377000
2016-05-06624000.00628000.00617000.00619000.00791491407000
2016-05-02633000.00640000.00619000.00623000.001142716152000
2016-04-28633000.00639000.00619000.00635000.001289813029000
2016-04-27632000.00641000.00617000.00638000.0020021263918000
2016-04-26652000.00653000.00635000.00642000.0026121678368000
2016-04-25653000.00661000.00650000.00656000.0022351466090000
2016-04-22642000.00658000.00642000.00643000.001349876280000
2016-04-21641000.00650000.00637000.00646000.00866556663000
2016-04-20636000.00643000.00636000.00641000.001012648604000
2016-04-19624000.00639000.00624000.00637000.0016201027814000
2016-04-18621000.00634000.00617000.00627000.0017311087958000
2016-04-15632000.00637000.00627000.00631000.001388876946000
2016-04-14635000.00640000.00632000.00637000.001455926291000
2016-04-13634000.00638000.00628000.00632000.001217768058000
2016-04-12633000.00637000.00629000.00634000.0015821001201000
2016-04-11643000.00643000.00637000.00639000.00965617445000
2016-04-08630000.00642000.00627000.00640000.001539975454000
2016-04-07631000.00639000.00628000.00638000.001561987934000
2016-04-06632000.00640000.00632000.00635000.001507958524000
2016-04-05645000.00653000.00637000.00642000.0030231941415000
2016-04-04631000.00643000.00628000.00635000.0016511046598000
2016-04-01646000.00650000.00622000.00625000.0021731367667000
2016-03-31650000.00650000.00636000.00646000.0022371437513000
2016-03-30642000.00649000.00637000.00642000.001063684625000
2016-03-29648000.00648000.00635000.00640000.00970620241000
2016-03-28644000.00646000.00639000.00643000.00406261243000
2016-03-25639000.00644000.00635000.00640000.00749478644000
2016-03-24646000.00647000.00639000.00645000.001523978962000
2016-03-23664000.00665000.00651000.00654000.001232810516000
2016-03-22652000.00660000.00649000.00660000.00874573561000
2016-03-18649000.00654000.00647000.00652000.00584379714000
2016-03-17644000.00648000.00641000.00647000.00932600957000

   ※ 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