[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 
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
2016-03-16645000.00650000.00639000.00643000.00794511230000
2016-03-15656000.00656000.00650000.00650000.00778507988000
2016-03-14664000.00669000.00647000.00652000.001084711802000
2016-03-11643000.00667000.00642000.00666000.0027211785000000
2016-03-10642000.00649000.00641000.00643000.0022081425089000
2016-03-09640000.00645000.00637000.00644000.0015721007252000
2016-03-08646000.00653000.00643000.00645000.00718465205000
2016-03-07643000.00645000.00635000.00644000.001147735500000
2016-03-04639000.00648000.00631000.00647000.001474942339000
2016-03-03663000.00666000.00649000.00649000.00853560199000
2016-03-02660000.00668000.00653000.00659000.0019301275352000
2016-03-01648000.00657000.00645000.00655000.00774504215000
2016-02-29640000.00659000.00640000.00655000.001343877408000
2016-02-26645000.00655000.00629000.00638000.0017621128633000
2016-02-25635000.00650000.00635000.00645000.001361875319000
2016-02-24630000.00647000.00628000.00639000.001322842407000
2016-02-23627000.00630000.00617000.00629000.001170731519000
2016-02-22633000.00645000.00628000.00632000.001331847292000
2016-02-19615000.00636000.00611000.00635000.001075674442000
2016-02-18625000.00628000.00606000.00611000.001495919977000
2016-02-17640000.00644000.00621000.00625000.001367859864000
2016-02-16633000.00658000.00627000.00636000.0021971405834000
2016-02-15611000.00648000.00606000.00633000.0030071887197000
2016-02-12607000.00612000.00594000.00601000.0032981988181000
2016-02-10637000.00640000.00607000.00615000.0026551646912000
2016-02-09639000.00643000.00625000.00627000.0021561366759000
2016-02-08655000.00659000.00643000.00646000.0036062342251000
2016-02-05633000.00653000.00632000.00645000.0032872117451000
2016-02-04631000.00643000.00629000.00639000.0026351680206000
2016-02-03615000.00642000.00608000.00634000.0024571536871000
2016-02-02620000.00621000.00610000.00617000.001414871312000
2016-02-01623000.00650000.00619000.00630000.0036902343912000
2016-01-29575000.00612000.00568000.00609000.0027081597065000
2016-01-28576000.00579000.00569000.00570000.001008577287000
2016-01-27577000.00584000.00575000.00584000.001572911007000
2016-01-26568000.00577000.00563000.00577000.001395796215000
2016-01-25554000.00573000.00553000.00570000.001168657877000
2016-01-22547000.00563000.00545000.00559000.001588877259000
2016-01-21530000.00542000.00530000.00537000.001365733998000
2016-01-20543000.00551000.00538000.00539000.00979533032000
2016-01-19548000.00548000.00529000.00538000.00678364503000
2016-01-18540000.00546000.00534000.00542000.00431233746000
2016-01-15554000.00559000.00546000.00546000.00754415768000
2016-01-14549000.00551000.00542000.00549000.00745408388000
2016-01-13543000.00556000.00536000.00551000.001076588468000
2016-01-12532000.00539000.00524000.00524000.001344713913000
2016-01-08552000.00556000.00543000.00543000.001231674148000
2016-01-07563000.00564000.00554000.00558000.00628350811000
2016-01-06557000.00566000.00554000.00566000.00707397169000
2016-01-05559000.00563000.00548000.00557000.00895496080000
2016-01-04563000.00566000.00555000.00563000.00796446448000
2015-12-30564000.00568000.00563000.00565000.00800452133000
2015-12-29566000.00573000.00563000.00567000.001028582799000
2015-12-28573000.00576000.00566000.00571000.00847482600000
2015-12-25571000.00573000.00562000.00571000.00869493660000
2015-12-24564000.00572000.00562000.00571000.0018771066787000
2015-12-22564000.00567000.00560000.00560000.00929522858000
2015-12-21574000.00583000.00563000.00563000.001502853133000
2015-12-18578000.00595000.00576000.00584000.0041922443446000
2015-12-17554000.00568000.00552000.00565000.001736978591000
2015-12-16539000.00548000.00539000.00546000.001536836499000
2015-12-15548000.00549000.00528000.00529000.001477792113000
2015-12-14551000.00554000.00547000.00554000.00635349817000
2015-12-11557000.00557000.00552000.00554000.00695385547000
2015-12-10554000.00557000.00553000.00557000.00420233067000
2015-12-09560000.00564000.00557000.00560000.00685383181000
2015-12-08557000.00567000.00557000.00562000.00986554130000
2015-12-07558000.00565000.00556000.00560000.00853478015000
2015-12-04555000.00558000.00550000.00558000.00723401191000
2015-12-03547000.00560000.00545000.00558000.00849469307000
2015-12-02550000.00567000.00547000.00554000.0019431084159000

   ※ 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