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 |
|---|---|---|---|---|---|
| 2012/12/28 | 285,900 | 303,000 | 284,500 | 298,500 | 1,237 |
| 2012/12/27 | 288,300 | 288,900 | 274,500 | 282,900 | 1,092 |
| 2012/12/26 | 286,000 | 286,800 | 283,300 | 283,300 | 364 |
| 2012/12/25 | 282,300 | 285,300 | 282,300 | 284,000 | 500 |
| 2012/12/21 | 280,000 | 284,700 | 278,400 | 282,300 | 775 |
| 2012/12/20 | 275,100 | 278,600 | 275,000 | 278,400 | 681 |
| 2012/12/19 | 273,300 | 277,600 | 271,200 | 276,400 | 412 |
| 2012/12/18 | 271,900 | 273,300 | 270,600 | 273,100 | 675 |
| 2012/12/17 | 274,300 | 274,300 | 268,500 | 271,900 | 682 |
| 2012/12/14 | 268,500 | 271,800 | 268,000 | 269,200 | 968 |
| 2012/12/13 | 263,200 | 272,300 | 258,000 | 269,300 | 1,235 |
| 2012/12/12 | 257,900 | 260,700 | 257,300 | 258,200 | 515 |
| 2012/12/11 | 264,200 | 264,200 | 257,800 | 257,800 | 768 |
| 2012/12/10 | 273,300 | 273,900 | 264,000 | 265,400 | 599 |
| 2012/12/07 | 274,800 | 276,800 | 272,300 | 274,300 | 425 |
| 2012/12/06 | 271,800 | 274,900 | 270,700 | 274,900 | 493 |
| 2012/12/05 | 272,300 | 272,300 | 267,900 | 270,600 | 465 |
| 2012/12/04 | 268,000 | 272,600 | 266,500 | 268,100 | 821 |
| 2012/12/03 | 266,400 | 273,800 | 266,400 | 272,500 | 426 |
| 2012/11/30 | 263,400 | 267,500 | 260,700 | 266,400 | 574 |
| 2012/11/29 | 255,600 | 263,000 | 255,600 | 259,800 | 677 |
| 2012/11/28 | 252,900 | 258,000 | 252,200 | 256,800 | 1,025 |
| 2012/11/27 | 265,000 | 265,500 | 263,000 | 263,600 | 935 |
| 2012/11/26 | 267,500 | 267,500 | 264,400 | 266,100 | 689 |
| 2012/11/22 | 266,900 | 267,200 | 263,000 | 267,200 | 486 |
| 2012/11/21 | 262,300 | 266,300 | 261,400 | 266,300 | 555 |
| 2012/11/20 | 258,200 | 261,500 | 256,100 | 260,800 | 681 |
| 2012/11/19 | 259,700 | 265,000 | 259,300 | 259,400 | 394 |
| 2012/11/16 | 261,900 | 267,500 | 259,000 | 261,500 | 368 |
| 2012/11/15 | 251,700 | 263,000 | 250,500 | 263,000 | 716 |
| 2012/11/14 | 250,000 | 254,200 | 249,700 | 252,000 | 414 |
| 2012/11/13 | 248,100 | 250,900 | 247,700 | 250,600 | 283 |
| 2012/11/12 | 252,000 | 252,500 | 248,900 | 250,000 | 506 |
| 2012/11/09 | 255,500 | 256,000 | 253,100 | 253,500 | 389 |
| 2012/11/08 | 256,000 | 261,000 | 250,300 | 261,000 | 740 |
| 2012/11/07 | 259,200 | 259,500 | 255,500 | 256,000 | 347 |
| 2012/11/06 | 259,000 | 260,900 | 256,300 | 259,200 | 582 |
| 2012/11/05 | 266,500 | 266,600 | 258,300 | 259,000 | 700 |
| 2012/11/02 | 266,400 | 271,600 | 266,400 | 267,000 | 411 |
| 2012/11/01 | 263,800 | 268,600 | 263,800 | 266,300 | 327 |
| 2012/10/31 | 265,200 | 266,900 | 262,400 | 263,600 | 1,007 |
| 2012/10/30 | 267,800 | 278,000 | 266,300 | 267,800 | 1,020 |
| 2012/10/29 | 262,300 | 269,300 | 262,200 | 269,300 | 786 |
| 2012/10/26 | 257,700 | 260,500 | 256,000 | 259,800 | 489 |
| 2012/10/25 | 255,300 | 256,900 | 252,600 | 256,500 | 695 |
| 2012/10/24 | 256,000 | 263,000 | 253,500 | 258,400 | 911 |
| 2012/10/23 | 258,500 | 259,200 | 251,900 | 254,400 | 586 |
| 2012/10/22 | 253,900 | 259,000 | 249,000 | 259,000 | 441 |
| 2012/10/19 | 250,400 | 254,700 | 249,900 | 251,400 | 547 |
| 2012/10/18 | 255,200 | 259,400 | 255,000 | 255,400 | 614 |
| 2012/10/17 | 249,300 | 258,500 | 246,700 | 257,700 | 1,725 |
| 2012/10/16 | 241,900 | 244,900 | 240,600 | 244,300 | 756 |
| 2012/10/15 | 238,400 | 241,800 | 237,200 | 239,300 | 841 |
| 2012/10/12 | 237,000 | 240,100 | 235,100 | 238,200 | 1,077 |
| 2012/10/11 | 234,100 | 235,500 | 231,600 | 232,800 | 989 |
| 2012/10/10 | 238,600 | 238,700 | 234,000 | 236,000 | 551 |
| 2012/10/09 | 241,800 | 245,400 | 238,000 | 238,500 | 1,214 |
| 2012/10/05 | 249,600 | 249,600 | 242,400 | 242,900 | 850 |
| 2012/10/04 | 250,800 | 251,000 | 246,300 | 246,800 | 745 |
| 2012/10/03 | 255,000 | 255,000 | 249,100 | 250,800 | 850 |
| 2012/10/02 | 258,800 | 260,800 | 255,200 | 255,600 | 512 |
| 2012/10/01 | 260,500 | 261,200 | 258,300 | 258,800 | 423 |
| 2012/09/28 | 259,900 | 261,000 | 256,300 | 258,300 | 677 |
| 2012/09/27 | 253,300 | 259,300 | 253,300 | 256,200 | 645 |
| 2012/09/26 | 249,000 | 258,600 | 248,200 | 254,200 | 754 |
| 2012/09/25 | 250,500 | 250,600 | 248,700 | 249,700 | 573 |
| 2012/09/24 | 244,000 | 250,500 | 244,000 | 250,500 | 535 |
| 2012/09/21 | 246,500 | 249,400 | 241,800 | 243,600 | 1,396 |
| 2012/09/20 | 252,000 | 255,100 | 248,300 | 251,500 | 718 |
| 2012/09/19 | 253,500 | 259,000 | 253,000 | 256,900 | 977 |
| 2012/09/18 | 250,000 | 252,900 | 246,700 | 252,900 | 796 |
| 2012/09/14 | 243,500 | 249,900 | 242,800 | 249,500 | 730 |
| 2012/09/13 | 239,700 | 245,400 | 236,600 | 245,400 | 622 |
| 2012/09/12 | 238,500 | 241,700 | 237,700 | 237,700 | 565 |
| 2012/09/11 | 243,500 | 244,000 | 237,200 | 239,800 | 897 |
| 2012/09/10 | 243,800 | 249,000 | 241,000 | 246,000 | 593 |
| 2012/09/07 | 240,700 | 245,000 | 238,600 | 245,000 | 765 |
| 2012/09/06 | 234,100 | 241,100 | 234,100 | 240,700 | 777 |
| 2012/09/05 | 230,000 | 239,400 | 229,900 | 236,800 | 1,415 |
| 2012/09/04 | 229,100 | 230,500 | 227,700 | 230,000 | 681 |
| 2012/09/03 | 230,900 | 232,000 | 228,300 | 230,300 | 515 |
| 2012/08/31 | 230,000 | 232,200 | 228,200 | 231,000 | 1,224 |
| 2012/08/30 | 230,300 | 230,600 | 225,000 | 230,000 | 823 |
| 2012/08/29 | 228,600 | 231,900 | 228,600 | 230,300 | 557 |
| 2012/08/28 | 236,900 | 236,900 | 230,000 | 232,300 | 1,350 |
| 2012/08/27 | 239,400 | 239,600 | 236,400 | 236,900 | 1,326 |
| 2012/08/24 | 230,000 | 239,500 | 228,200 | 239,000 | 1,202 |
| 2012/08/23 | 233,000 | 235,700 | 230,100 | 231,000 | 638 |
| 2012/08/22 | 228,000 | 233,100 | 225,200 | 233,000 | 665 |
| 2012/08/21 | 225,800 | 228,500 | 224,600 | 228,500 | 271 |
| 2012/08/20 | 226,000 | 226,000 | 223,300 | 224,700 | 445 |
| 2012/08/17 | 224,800 | 226,000 | 220,500 | 226,000 | 506 |
| 2012/08/16 | 223,000 | 224,000 | 219,900 | 220,100 | 400 |
| 2012/08/15 | 219,200 | 222,900 | 219,200 | 222,900 | 509 |
| 2012/08/14 | 219,300 | 220,000 | 217,700 | 219,200 | 394 |
| 2012/08/13 | 220,000 | 220,700 | 218,000 | 219,300 | 258 |
| 2012/08/10 | 217,200 | 221,000 | 217,200 | 220,000 | 553 |
| 2012/08/09 | 220,700 | 220,700 | 218,300 | 218,300 | 398 |
| 2012/08/08 | 221,300 | 221,900 | 218,200 | 220,500 | 615 |
| 2012/08/07 | 218,400 | 221,300 | 217,700 | 221,300 | 550 |
| 2012/08/06 | 216,500 | 219,100 | 215,900 | 217,700 | 516 |
| 2012/08/03 | 214,900 | 215,500 | 213,200 | 215,500 | 778 |
| 2012/08/02 | 211,000 | 214,900 | 209,900 | 214,600 | 366 |
| 2012/08/01 | 212,500 | 214,100 | 211,800 | 212,200 | 492 |
| 2012/07/31 | 211,000 | 214,500 | 206,700 | 212,500 | 828 |
| 2012/07/30 | 214,200 | 216,500 | 213,200 | 213,200 | 1,074 |
| 2012/07/27 | 212,000 | 215,900 | 211,400 | 213,200 | 738 |
| 2012/07/26 | 213,000 | 213,800 | 211,000 | 212,000 | 870 |
| 2012/07/25 | 212,000 | 213,000 | 210,000 | 211,200 | 399 |
| 2012/07/24 | 210,000 | 213,000 | 208,000 | 212,000 | 574 |
| 2012/07/23 | 210,500 | 216,100 | 210,500 | 211,700 | 856 |
| 2012/07/20 | 205,600 | 210,900 | 205,600 | 210,400 | 450 |
| 2012/07/19 | 213,300 | 213,300 | 208,400 | 210,600 | 393 |
| 2012/07/18 | 211,400 | 212,800 | 210,300 | 211,600 | 874 |
| 2012/07/17 | 206,000 | 211,400 | 203,100 | 211,300 | 369 |
| 2012/07/13 | 199,800 | 209,300 | 199,000 | 206,800 | 336 |
| 2012/07/12 | 201,100 | 206,100 | 198,800 | 200,400 | 431 |
| 2012/07/11 | 206,700 | 206,700 | 201,400 | 201,500 | 376 |
| 2012/07/10 | 207,900 | 209,400 | 203,100 | 203,200 | 428 |
| 2012/07/09 | 212,000 | 212,000 | 207,800 | 207,800 | 162 |
| 2012/07/06 | 214,400 | 214,400 | 210,800 | 211,300 | 518 |
| 2012/07/05 | 212,500 | 214,800 | 212,400 | 214,600 | 432 |
| 2012/07/04 | 214,000 | 214,700 | 210,100 | 212,400 | 481 |
| 2012/07/03 | 213,100 | 215,900 | 211,100 | 212,000 | 475 |
| 2012/07/02 | 211,000 | 215,300 | 210,800 | 214,300 | 633 |
| 2012/06/29 | 206,500 | 212,000 | 206,500 | 210,100 | 1,204 |
| 2012/06/28 | 203,500 | 208,000 | 202,600 | 206,500 | 1,209 |
| 2012/06/27 | 203,000 | 203,400 | 200,200 | 203,100 | 325 |
| 2012/06/26 | 203,400 | 203,400 | 201,300 | 202,000 | 139 |
| 2012/06/25 | 204,700 | 204,700 | 202,700 | 203,300 | 460 |
| 2012/06/22 | 203,000 | 204,800 | 202,000 | 204,800 | 480 |
| 2012/06/21 | 204,000 | 205,000 | 202,000 | 204,000 | 655 |
| 2012/06/20 | 198,700 | 204,300 | 198,600 | 204,300 | 769 |
| 2012/06/19 | 193,700 | 198,700 | 192,300 | 196,900 | 423 |
| 2012/06/18 | 191,900 | 193,700 | 190,900 | 191,300 | 293 |
| 2012/06/15 | 192,000 | 192,000 | 187,800 | 189,300 | 597 |
| 2012/06/14 | 192,700 | 192,700 | 188,600 | 188,800 | 471 |
| 2012/06/13 | 195,700 | 195,700 | 192,800 | 194,500 | 364 |
| 2012/06/12 | 188,000 | 194,900 | 185,200 | 193,000 | 775 |
| 2012/06/11 | 188,700 | 191,100 | 188,600 | 189,000 | 407 |
| 2012/06/08 | 187,500 | 190,000 | 187,300 | 188,700 | 606 |
| 2012/06/07 | 187,200 | 189,700 | 187,200 | 188,200 | 848 |
| 2012/06/06 | 190,400 | 190,900 | 185,400 | 186,700 | 1,243 |
| 2012/06/05 | 185,100 | 191,500 | 185,100 | 187,800 | 448 |
| 2012/06/04 | 189,000 | 190,700 | 186,000 | 187,000 | 1,041 |
| 2012/06/01 | 193,900 | 196,400 | 189,000 | 190,300 | 942 |
| 2012/05/31 | 189,500 | 197,600 | 188,300 | 194,500 | 962 |
| 2012/05/30 | 195,000 | 195,000 | 190,000 | 190,000 | 599 |
| 2012/05/29 | 190,000 | 195,200 | 187,700 | 192,600 | 848 |
| 2012/05/28 | 190,000 | 194,900 | 189,300 | 194,900 | 1,367 |
| 2012/05/25 | 189,800 | 199,100 | 189,800 | 192,400 | 692 |
| 2012/05/24 | 191,000 | 194,800 | 185,000 | 189,600 | 554 |
| 2012/05/23 | 195,300 | 196,500 | 191,000 | 191,000 | 444 |
| 2012/05/22 | 199,000 | 200,400 | 195,000 | 195,000 | 463 |
| 2012/05/21 | 193,500 | 200,100 | 193,500 | 197,100 | 244 |
| 2012/05/18 | 191,900 | 196,600 | 190,300 | 196,300 | 799 |
| 2012/05/17 | 192,000 | 198,300 | 191,000 | 198,300 | 678 |
| 2012/05/16 | 193,800 | 196,400 | 191,200 | 192,000 | 852 |
| 2012/05/15 | 201,500 | 201,700 | 193,100 | 194,800 | 1,337 |
| 2012/05/14 | 203,000 | 206,800 | 200,600 | 201,800 | 240 |
| 2012/05/11 | 203,500 | 205,100 | 201,300 | 203,000 | 400 |
| 2012/05/10 | 201,000 | 204,900 | 201,000 | 203,300 | 714 |
| 2012/05/09 | 206,300 | 209,700 | 203,400 | 203,900 | 897 |
| 2012/05/08 | 210,800 | 212,000 | 206,300 | 210,000 | 558 |
| 2012/05/07 | 216,700 | 216,700 | 210,500 | 210,800 | 552 |
| 2012/05/02 | 218,700 | 220,900 | 215,600 | 217,000 | 434 |
| 2012/05/01 | 222,100 | 223,500 | 219,000 | 221,600 | 295 |
| 2012/04/27 | 217,600 | 223,800 | 217,600 | 222,100 | 939 |
| 2012/04/26 | 221,900 | 222,000 | 214,200 | 217,600 | 1,059 |
| 2012/04/25 | 212,700 | 224,400 | 212,700 | 222,900 | 627 |
| 2012/04/24 | 215,300 | 216,000 | 213,100 | 214,300 | 446 |
| 2012/04/23 | 218,800 | 218,800 | 214,000 | 214,000 | 364 |
| 2012/04/20 | 216,100 | 217,900 | 215,100 | 216,400 | 539 |
| 2012/04/19 | 216,400 | 219,800 | 215,200 | 215,200 | 373 |
| 2012/04/18 | 219,000 | 219,900 | 215,300 | 219,000 | 405 |
| 2012/04/17 | 218,700 | 219,000 | 216,000 | 216,500 | 424 |
| 2012/04/16 | 214,600 | 218,800 | 214,600 | 218,700 | 134 |
| 2012/04/13 | 215,700 | 220,100 | 215,700 | 218,500 | 394 |
| 2012/04/12 | 217,500 | 217,800 | 215,400 | 215,700 | 403 |
| 2012/04/11 | 218,800 | 218,800 | 215,900 | 216,300 | 719 |
| 2012/04/10 | 219,000 | 220,200 | 215,000 | 220,200 | 411 |
| 2012/04/09 | 219,900 | 220,400 | 217,500 | 217,500 | 318 |
| 2012/04/06 | 212,800 | 221,200 | 212,800 | 221,100 | 265 |
| 2012/04/05 | 217,700 | 222,900 | 217,000 | 217,800 | 1,097 |
| 2012/04/04 | 227,500 | 229,000 | 217,500 | 220,000 | 704 |
| 2012/04/03 | 225,900 | 229,000 | 223,300 | 226,200 | 1,131 |
| 2012/04/02 | 222,000 | 228,000 | 221,100 | 225,900 | 817 |
| 2012/03/30 | 219,200 | 222,000 | 218,200 | 221,000 | 702 |
| 2012/03/29 | 216,900 | 219,500 | 214,500 | 219,200 | 828 |
| 2012/03/28 | 214,100 | 216,000 | 211,300 | 214,000 | 664 |
| 2012/03/27 | 212,100 | 213,900 | 209,500 | 211,900 | 527 |
| 2012/03/26 | 212,000 | 212,500 | 206,900 | 210,700 | 442 |
| 2012/03/23 | 211,000 | 211,400 | 207,700 | 208,700 | 651 |
| 2012/03/22 | 218,000 | 218,400 | 212,500 | 213,700 | 1,085 |
| 2012/03/21 | 220,200 | 222,900 | 216,000 | 218,000 | 851 |
| 2012/03/19 | 221,000 | 222,700 | 219,200 | 221,800 | 806 |
| 2012/03/16 | 219,300 | 222,000 | 218,200 | 220,000 | 2,072 |
| 2012/03/15 | 218,500 | 219,200 | 215,200 | 219,200 | 703 |
| 2012/03/14 | 215,000 | 219,000 | 215,000 | 218,500 | 1,108 |
| 2012/03/13 | 211,600 | 214,700 | 208,400 | 210,000 | 1,080 |
| 2012/03/12 | 213,300 | 216,500 | 212,000 | 213,700 | 767 |
| 2012/03/09 | 213,400 | 214,900 | 209,000 | 209,600 | 2,036 |
| 2012/03/08 | 209,200 | 211,000 | 206,400 | 208,400 | 1,048 |
| 2012/03/07 | 200,000 | 210,000 | 198,000 | 210,000 | 1,073 |
| 2012/03/06 | 206,800 | 206,800 | 200,100 | 201,000 | 833 |
| 2012/03/05 | 209,500 | 210,000 | 206,200 | 208,900 | 274 |
| 2012/03/02 | 212,600 | 212,600 | 204,500 | 209,400 | 857 |
| 2012/03/01 | 212,500 | 212,500 | 209,400 | 211,000 | 720 |
| 2012/02/29 | 213,000 | 215,000 | 212,000 | 213,400 | 1,237 |
| 2012/02/28 | 217,500 | 217,500 | 211,400 | 213,000 | 1,840 |
| 2012/02/27 | 204,900 | 221,900 | 204,000 | 218,300 | 1,588 |
| 2012/02/24 | 193,200 | 205,000 | 193,000 | 199,300 | 1,205 |
| 2012/02/23 | 190,000 | 194,900 | 190,000 | 194,000 | 328 |
| 2012/02/22 | 192,900 | 194,000 | 190,100 | 190,700 | 328 |
| 2012/02/21 | 192,000 | 193,000 | 188,900 | 193,000 | 854 |
| 2012/02/20 | 188,700 | 198,900 | 187,000 | 193,100 | 1,640 |
| 2012/02/17 | 181,500 | 189,300 | 178,800 | 183,700 | 1,196 |
| 2012/02/16 | 179,700 | 180,000 | 177,200 | 178,000 | 289 |
| 2012/02/15 | 173,800 | 179,700 | 173,800 | 179,700 | 639 |
| 2012/02/14 | 174,100 | 175,700 | 173,200 | 174,800 | 115 |
| 2012/02/13 | 177,800 | 177,800 | 173,800 | 173,800 | 123 |
| 2012/02/10 | 176,000 | 178,400 | 173,500 | 175,500 | 200 |
| 2012/02/09 | 176,200 | 176,200 | 174,000 | 174,100 | 83 |
| 2012/02/08 | 175,700 | 177,000 | 174,700 | 174,700 | 325 |
| 2012/02/07 | 174,600 | 176,000 | 172,300 | 175,900 | 359 |
| 2012/02/06 | 177,800 | 178,100 | 173,100 | 174,600 | 301 |
| 2012/02/03 | 174,000 | 176,800 | 173,300 | 176,100 | 337 |
| 2012/02/02 | 173,900 | 174,600 | 171,800 | 173,900 | 342 |
| 2012/02/01 | 171,100 | 174,100 | 170,600 | 171,000 | 409 |
| 2012/01/31 | 170,200 | 173,900 | 170,200 | 172,000 | 499 |
| 2012/01/30 | 172,000 | 172,200 | 169,600 | 171,900 | 377 |
| 2012/01/27 | 172,000 | 172,000 | 168,200 | 169,000 | 821 |
| 2012/01/26 | 168,700 | 172,700 | 167,200 | 171,100 | 507 |
| 2012/01/25 | 170,100 | 170,800 | 166,000 | 166,000 | 603 |
| 2012/01/24 | 168,500 | 172,900 | 166,600 | 169,400 | 921 |
| 2012/01/23 | 163,000 | 166,900 | 161,200 | 166,900 | 348 |
| 2012/01/20 | 162,100 | 163,900 | 159,900 | 159,900 | 350 |
| 2012/01/19 | 159,200 | 162,700 | 159,000 | 162,000 | 234 |
| 2012/01/18 | 158,700 | 159,400 | 158,500 | 159,100 | 208 |
| 2012/01/17 | 160,200 | 161,400 | 158,700 | 158,700 | 600 |
| 2012/01/16 | 158,700 | 162,000 | 158,700 | 161,000 | 344 |
| 2012/01/13 | 160,100 | 161,100 | 157,100 | 157,100 | 398 |
| 2012/01/12 | 161,200 | 162,000 | 159,700 | 161,000 | 309 |
| 2012/01/11 | 162,600 | 163,900 | 160,600 | 162,700 | 396 |
| 2012/01/10 | 168,400 | 169,200 | 161,500 | 163,900 | 493 |
| 2012/01/06 | 163,000 | 167,700 | 162,300 | 166,800 | 340 |
| 2012/01/05 | 164,800 | 165,300 | 162,000 | 162,600 | 329 |
| 2012/01/04 | 167,200 | 167,600 | 164,500 | 164,800 | 279 |