| 2017 |
| 12/12 | 161,200 | 162,500 | 158,900 | 160,900 | -0.12% | 323 | 136億3627万 | +5.34% |
| 12/11 | 159,000 | 162,000 | 158,800 | 161,100 | +1.19% | 311 | 136億5322万 | +6.1% |
| 12/08 | 157,200 | 160,000 | 157,200 | 159,200 | -0.38% | 341 | 134億9220万 | +5.49% |
| 12/07 | 158,500 | 160,000 | 157,900 | 159,800 | +0.57% | 255 | 135億4305万 | +6.48% |
| 12/06 | 158,900 | 158,900 | 157,800 | 158,900 | +0.7% | 225 | 134億6677万 | +6.5% |
| 12/05 | 159,000 | 159,000 | 156,400 | 157,800 | -1.62% | 296 | 133億7355万 | +6.35% |
| 12/04 | 160,000 | 160,700 | 158,100 | 160,400 | +0.19% | 310 | 135億9390万 | +8.61% |
| 12/01 | 15:30 合併契約の承認等に関する投資主総会の招集に関するお知らせ |
| 12/01 | 159,400 | 160,200 | 158,700 | 160,100 | +0.44% | 557 | 135億6847万 | +9.02% |
| 11/30 | 158,000 | 159,400 | 157,300 | 159,400 | +0.89% | 389 | 135億915万 | +9.13% |
| 11/29 | 157,600 | 158,900 | 156,600 | 158,000 | -0.06% | 649 | 133億9050万 | +8.73% |
| 11/28 | 153,000 | 158,200 | 153,000 | 158,100 | +2.8% | 852 | 133億9897万 | +9.32% |
| 11/27 | 155,000 | 155,500 | 153,800 | 153,800 | -0.84% | 378 | 130億3455万 | +6.87% |
| 11/24 | 153,600 | 155,400 | 153,600 | 155,100 | +0.71% | 513 | 131億4472万 | +8.18% |
| 11/22 | 153,400 | 155,100 | 153,300 | 154,000 | -0.39% | 615 | 130億5150万 | +7.87% |
| 11/21 | 151,600 | 155,600 | 151,400 | 154,600 | +1.64% | 1,213 | 131億235万 | +8.71% |
| 11/20 | 148,200 | 154,000 | 148,200 | 152,100 | +2.7% | 1,435 | 128億9047万 | +7.39% |
| 11/17 | 148,200 | 148,800 | 147,000 | 148,100 | -0.07% | 853 | 125億5147万 | +4.93% |
| 11/16 | 148,200 | 148,500 | 146,800 | 148,200 | -0.54% | 1,058 | 125億5995万 | +5.25% |
| 11/15 | 148,300 | 149,600 | 148,300 | 149,000 | +0.68% | 893 | 126億2775万 | +6.06% |
| 11/14 | 146,800 | 149,000 | 146,500 | 148,000 | 0% | 2,213 | 125億4300万 | +5.62% |
| 11/13 | 144,000 | 148,000 | 143,700 | 148,000 | +7.25% | 3,597 | 125億4300万 | +5.89% |
| 11/10 | 15:30 ケネディクス・レジデンシャル投資法人とジャパン・シニアリビング投資法人の合併契約締結に関するお知らせ |
| 11/10 | 15:30 合併に関する補足説明資料 |
| 11/10 | 15:30 平成30年2月期の運用状況の予想の修正及び分配予想の修正について |
| 11/10 | 15:30 ケネディクス・レジデンシャル投資法人とジャパン・シニアリビング投資法人の合併後の平成30年7月期及び平成31年1月期の運用状況の予想に関するお知らせ |
| 11/10 | 138,100 | 138,500 | 137,800 | 138,000 | -0.22% | 370 | 116億9550万 | -1.02% |
| 11/09 | 138,900 | 139,500 | 138,000 | 138,300 | -0.43% | 284 | 117億2092万 | -0.85% |
| 11/08 | 139,800 | 139,800 | 138,800 | 138,900 | +0.07% | 176 | 117億7177万 | -0.44% |
| 11/07 | 138,200 | 139,800 | 138,100 | 138,800 | +0.36% | 209 | 117億6330万 | -0.52% |
| 11/06 | 139,000 | 139,100 | 138,000 | 138,300 | +0.14% | 209 | 117億2092万 | -0.87% |
| 11/02 | 138,000 | 139,000 | 138,000 | 138,100 | +0.07% | 298 | 117億397万 | -1.01% |
| 11/01 | 138,500 | 139,200 | 138,000 | 138,000 | 0% | 189 | 116億9550万 | -1.1% |
| 10/31 | 137,700 | 139,000 | 137,700 | 138,000 | -0.14% | 226 | 116億9550万 | -1.08% |
| 10/30 | 140,000 | 140,300 | 137,000 | 138,200 | -1.64% | 509 | 117億1245万 | -0.84% |
| 10/27 | 140,400 | 140,800 | 139,900 | 140,500 | +0.57% | 214 | 119億737万 | +0.9% |
| 10/26 | 140,000 | 140,400 | 139,200 | 139,700 | -0.43% | 217 | 118億3957万 | +0.49% |
| 10/25 | 140,800 | 140,800 | 140,300 | 140,300 | -0.36% | 61 | 118億9042万 | +1.07% |
| 10/24 | 139,800 | 141,000 | 139,800 | 140,800 | +0.07% | 197 | 119億3280万 | +1.57% |
| 10/23 | 140,200 | 140,700 | 140,000 | 140,700 | +0.36% | 150 | 119億2432万 | +1.68% |
| 10/20 | 141,300 | 141,300 | 140,000 | 140,200 | -0.14% | 273 | 118億8195万 | +1.45% |
| 10/19 | 140,000 | 140,600 | 139,600 | 140,400 | +0.29% | 176 | 118億9890万 | +1.72% |
| 10/18 | 140,000 | 140,300 | 139,500 | 140,000 | -0.14% | 428 | 118億6500万 | +1.58% |
| 10/17 | 18:30 第4期(2017年8月期)決算説明資料 |
| 10/17 | 140,000 | 140,500 | 139,500 | 140,200 | +0.14% | 358 | 118億8195万 | +1.86% |
| 10/16 | 15:30 平成29年8月期決算短信(REIT) |
| 10/16 | 139,900 | 140,800 | 139,500 | 140,000 | 0% | 334 | 118億6500万 | +1.79% |
| 10/13 | 140,200 | 141,000 | 139,500 | 140,000 | +0.21% | 295 | 118億6500万 | +1.86% |
| 10/12 | 140,000 | 140,700 | 139,700 | 139,700 | -0.21% | 160 | 118億3957万 | +1.68% |
| 10/11 | 139,800 | 140,300 | 139,500 | 140,000 | +0.07% | 144 | 118億6500万 | +1.95% |
| 10/10 | 140,000 | 140,900 | 139,300 | 139,900 | +0.5% | 219 | 118億5652万 | +1.89% |
| 10/06 | 138,700 | 140,000 | 138,700 | 139,200 | -0.07% | 237 | 117億9720万 | +1.4% |
| 10/05 | 139,600 | 139,900 | 139,000 | 139,300 | -0.21% | 110 | 118億567万 | +1.49% |
| 10/04 | 138,500 | 139,600 | 138,500 | 139,600 | +0.36% | 57 | 118億3110万 | +1.68% |
| 10/03 | 139,100 | 139,200 | 137,500 | 139,100 | 0% | 109 | 117億8872万 | +1.33% |
| 10/02 | 138,700 | 139,600 | 138,500 | 139,100 | +0.43% | 219 | 117億8872万 | +1.19% |
| 09/29 | 138,400 | 138,600 | 138,000 | 138,500 | +0.29% | 39 | 117億3787万 | +0.63% |
| 09/28 | 137,600 | 138,400 | 137,300 | 138,100 | -0.43% | 123 | 117億397万 | +0.2% |
| 09/27 | 136,300 | 138,700 | 136,300 | 138,700 | +0.95% | 192 | 117億5482万 | +0.49% |
| 09/26 | 134,700 | 137,400 | 134,700 | 137,400 | +2.08% | 142 | 116億4465万 | -0.57% |
| 09/25 | 135,500 | 135,500 | 134,600 | 134,600 | -0.52% | 120 | 114億735万 | -2.76% |
| 09/22 | 135,200 | 135,500 | 134,000 | 135,300 | +0.59% | 160 | 114億6667万 | -2.48% |
| 09/21 | 134,800 | 135,300 | 134,500 | 134,500 | -0.22% | 139 | 113億9887万 | -3.26% |
| 09/20 | 134,000 | 135,400 | 134,000 | 134,800 | -0.59% | 265 | 114億2430万 | -3.27% |
| 09/19 | 136,400 | 136,400 | 134,100 | 135,600 | +0.74% | 298 | 114億9210万 | -2.92% |
| 09/15 | 136,600 | 136,600 | 134,600 | 134,600 | -1.03% | 211 | 114億735万 | -3.85% |
| 09/14 | 136,600 | 136,600 | 135,000 | 136,000 | 0% | 211 | 115億2600万 | -3.13% |
| 09/13 | 136,000 | 136,300 | 135,600 | 136,000 | +0.52% | 77 | 115億2600万 | -3.38% |
| 09/12 | 136,500 | 136,500 | 135,100 | 135,300 | -0.22% | 174 | 114億6667万 | -4.13% |
| 09/11 | 137,300 | 137,500 | 135,200 | 135,600 | -1.38% | 211 | 114億9210万 | -4.18% |
| 09/08 | 139,500 | 139,500 | 137,500 | 137,500 | -0.22% | 119 | 116億5312万 | -3.1% |
| 09/07 | 138,800 | 138,800 | 137,600 | 137,800 | -0.58% | 72 | 116億7855万 | -3.09% |
| 09/06 | 138,000 | 138,700 | 137,600 | 138,600 | +0.43% | 109 | 117億4635万 | -2.73% |
| 09/05 | 139,500 | 139,500 | 138,000 | 138,000 | -1.08% | 111 | 116億9550万 | -3.35% |
| 09/04 | 139,100 | 139,800 | 138,700 | 139,500 | +0.14% | 169 | 118億2262万 | -2.51% |
| 09/01 | 138,900 | 139,500 | 138,900 | 139,300 | +0.43% | 132 | 118億567万 | -2.8% |
| 08/31 | 140,000 | 140,000 | 138,700 | 138,700 | -0.93% | 209 | 117億5482万 | -3.37% |
| 08/30 | 140,200 | 140,200 | 138,000 | 140,000 | +0.5% | 279 | 118億6500万 | -2.65% |
| 08/29 | 139,900 | 140,100 | 139,100 | 139,300 | -3.06% | 419 | 118億567万 | -3.27% |
| 08/28 | 143,100 | 144,600 | 143,100 | 143,700 | +0.28% | 417 | 121億7857万 | -0.32% |
| 08/25 | 144,000 | 144,100 | 142,900 | 143,300 | -0.07% | 253 | 121億4467万 | -0.57% |
| 08/24 | 143,100 | 143,500 | 143,100 | 143,400 | +0.21% | 112 | 121億5315万 | -0.55% |
| 08/23 | 143,000 | 143,500 | 143,000 | 143,100 | +0.14% | 115 | 121億2772万 | -0.77% |
| 08/22 | 143,800 | 143,800 | 142,700 | 142,900 | -0.14% | 132 | 121億1077万 | -0.92% |
| 08/21 | 143,100 | 143,300 | 142,900 | 143,100 | +0.42% | 88 | 121億2772万 | -0.84% |
| 08/18 | 143,100 | 143,100 | 142,500 | 142,500 | -0.21% | 105 | 120億7687万 | -1.33% |
| 08/17 | 143,000 | 143,200 | 142,800 | 142,800 | +0.14% | 104 | 121億230万 | -1.13% |
| 08/16 | 143,000 | 143,300 | 142,600 | 142,600 | -0.07% | 172 | 120億8535万 | -1.35% |
| 08/15 | 143,400 | 143,400 | 142,700 | 142,700 | -0.49% | 196 | 120億9382万 | -1.35% |
| 08/14 | 144,700 | 144,700 | 143,100 | 143,400 | -0.97% | 224 | 121億5315万 | -1.02% |
| 08/10 | 144,600 | 144,800 | 144,600 | 144,800 | -0.28% | 84 | 122億7180万 | -0.2% |
| 08/09 | 145,000 | 145,300 | 144,700 | 145,200 | +0.07% | 131 | 123億570万 | +0.06% |
| 08/08 | 145,500 | 145,500 | 145,000 | 145,100 | +0.07% | 81 | 122億9722万 | -0.07% |
| 08/07 | 145,200 | 145,800 | 145,000 | 145,000 | -0.14% | 151 | 122億8875万 | -0.21% |
| 08/04 | 144,800 | 145,500 | 144,500 | 145,200 | +0.35% | 86 | 123億570万 | -0.1% |
| 08/03 | 145,200 | 145,500 | 144,700 | 144,700 | -0.41% | 213 | 122億6332万 | -0.47% |
| 08/02 | 146,300 | 146,800 | 145,300 | 145,300 | -0.48% | 192 | 123億1417万 | -0.07% |
| 08/01 | 15:30 第4期(平成29年8月期)における投資主優待制度の概要決定に関するお知らせ |
| 08/01 | 145,800 | 146,400 | 145,100 | 146,000 | +0.27% | 219 | 123億7350万 | +0.42% |
| 07/31 | 145,500 | 146,200 | 145,300 | 145,600 | +0.28% | 117 | 123億3960万 | +0.18% |
| 07/28 | 145,000 | 145,600 | 144,900 | 145,200 | +0.21% | 173 | 123億570万 | -0.01% |
| 07/27 | 144,300 | 146,000 | 144,300 | 144,900 | -0.41% | 194 | 122億8027万 | -0.14% |
| 07/26 | 16:30 資金の借入れ(シリーズ3)に関するお知らせ |
| 07/26 | 144,900 | 145,500 | 144,000 | 145,500 | +0.48% | 117 | 123億3112万 | +0.31% |
| 07/25 | 143,600 | 145,200 | 143,300 | 144,800 | +1.05% | 153 | 122億7180万 | -0.11% |
| 07/24 | 143,200 | 144,100 | 143,200 | 143,300 | +0.49% | 26 | 121億4467万 | -1.1% |
| 07/21 | 145,200 | 146,000 | 142,600 | 142,600 | -1.72% | 137 | 120億8535万 | -1.57% |
| 07/20 | 144,500 | 146,000 | 143,500 | 145,100 | +0.9% | 140 | 122億9722万 | +0.13% |
| 07/19 | 144,600 | 144,600 | 143,400 | 143,800 | +0.21% | 88 | 121億8705万 | -0.72% |
