大和証券オフィス投資法人(8976)の株価時系列情報
大和証券オフィス投資法人(8976)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 467,000 | 467,000 | 461,000 | 463,000 | 96 |
| 2005/12/29 | 464,000 | 469,000 | 458,000 | 469,000 | 327 |
| 2005/12/28 | 458,000 | 464,000 | 456,000 | 464,000 | 259 |
| 2005/12/27 | 462,000 | 463,000 | 454,000 | 459,000 | 596 |
| 2005/12/26 | 465,000 | 467,000 | 464,000 | 467,000 | 376 |
| 2005/12/22 | 473,000 | 473,000 | 467,000 | 468,000 | 430 |
| 2005/12/21 | 485,000 | 485,000 | 474,000 | 475,000 | 444 |
| 2005/12/20 | 472,000 | 485,000 | 470,000 | 485,000 | 744 |
| 2005/12/19 | 472,000 | 488,000 | 468,000 | 480,000 | 679 |
| 2005/12/16 | 476,000 | 478,000 | 472,000 | 478,000 | 333 |
| 2005/12/15 | 472,000 | 476,000 | 472,000 | 476,000 | 348 |
| 2005/12/14 | 471,000 | 480,000 | 471,000 | 480,000 | 236 |
| 2005/12/13 | 480,000 | 483,000 | 477,000 | 480,000 | 242 |
| 2005/12/12 | 490,000 | 491,000 | 485,000 | 485,000 | 239 |
| 2005/12/09 | 488,000 | 490,000 | 488,000 | 489,000 | 156 |
| 2005/12/08 | 495,000 | 495,000 | 487,000 | 495,000 | 304 |
| 2005/12/07 | 486,000 | 493,000 | 485,000 | 490,000 | 460 |
| 2005/12/06 | 486,000 | 495,000 | 484,000 | 493,000 | 257 |
| 2005/12/05 | 490,000 | 500,000 | 486,000 | 496,000 | 374 |
| 2005/12/02 | 485,000 | 495,000 | 483,000 | 495,000 | 383 |
| 2005/12/01 | 500,000 | 504,000 | 496,000 | 500,000 | 331 |
| 2005/11/30 | 484,000 | 505,000 | 482,000 | 493,000 | 2,468 |
| 2005/11/29 | 505,000 | 514,000 | 494,000 | 494,000 | 5,720 |
| 2005/11/28 | 496,000 | 509,000 | 496,000 | 500,000 | 2,069 |
| 2005/11/25 | 486,000 | 498,000 | 485,000 | 494,000 | 1,235 |
| 2005/11/24 | 488,000 | 489,000 | 484,000 | 485,000 | 895 |
| 2005/11/22 | 479,000 | 487,000 | 477,000 | 484,000 | 543 |
| 2005/11/21 | 486,000 | 486,000 | 476,000 | 479,000 | 868 |
| 2005/11/18 | 486,000 | 490,000 | 486,000 | 488,000 | 637 |
| 2005/11/17 | 492,000 | 497,000 | 491,000 | 491,000 | 1,151 |
| 2005/11/16 | 485,000 | 494,000 | 482,000 | 494,000 | 842 |
| 2005/11/15 | 481,000 | 486,000 | 477,000 | 485,000 | 1,047 |
| 2005/11/14 | 475,000 | 483,000 | 470,000 | 478,000 | 704 |
| 2005/11/11 | 467,000 | 473,000 | 465,000 | 472,000 | 1,214 |
| 2005/11/10 | 454,000 | 464,000 | 454,000 | 462,000 | 549 |
| 2005/11/09 | 450,000 | 458,000 | 448,000 | 457,000 | 964 |
| 2005/11/08 | 452,000 | 455,000 | 448,000 | 450,000 | 933 |
| 2005/11/07 | 453,000 | 454,000 | 447,000 | 451,000 | 943 |
| 2005/11/04 | 460,000 | 463,000 | 454,000 | 457,000 | 916 |
| 2005/11/02 | 460,000 | 465,000 | 456,000 | 460,000 | 753 |
| 2005/11/01 | 464,000 | 470,000 | 461,000 | 470,000 | 506 |
| 2005/10/31 | 470,000 | 470,000 | 467,000 | 470,000 | 481 |
| 2005/10/28 | 468,000 | 470,000 | 466,000 | 470,000 | 324 |
| 2005/10/27 | 470,000 | 472,000 | 466,000 | 470,000 | 449 |
| 2005/10/26 | 470,000 | 474,000 | 469,000 | 470,000 | 379 |
| 2005/10/25 | 478,000 | 480,000 | 470,000 | 470,000 | 716 |
| 2005/10/24 | 479,000 | 488,000 | 473,000 | 485,000 | 1,125 |
| 2005/10/21 | 470,000 | 479,000 | 468,000 | 472,000 | 883 |
| 2005/10/20 | 460,000 | 470,000 | 460,000 | 470,000 | 1,927 |
| 2005/10/19 | 495,000 | 495,000 | 446,000 | 458,000 | 11,470 |