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 |
|---|---|---|---|---|---|
| 2023/12/29 | 663,000 | 667,000 | 661,000 | 665,000 | 646 |
| 2023/12/28 | 665,000 | 669,000 | 655,000 | 659,000 | 1,034 |
| 2023/12/27 | 660,000 | 662,000 | 657,000 | 659,000 | 717 |
| 2023/12/26 | 651,000 | 657,000 | 650,000 | 656,000 | 651 |
| 2023/12/25 | 664,000 | 664,000 | 654,000 | 654,000 | 391 |
| 2023/12/22 | 659,000 | 665,000 | 657,000 | 665,000 | 703 |
| 2023/12/21 | 665,000 | 667,000 | 658,000 | 659,000 | 520 |
| 2023/12/20 | 661,000 | 665,000 | 658,000 | 665,000 | 663 |
| 2023/12/19 | 669,000 | 669,000 | 654,000 | 655,000 | 1,163 |
| 2023/12/18 | 668,000 | 669,000 | 664,000 | 667,000 | 714 |
| 2023/12/15 | 675,000 | 675,000 | 666,000 | 673,000 | 1,038 |
| 2023/12/14 | 678,000 | 680,000 | 674,000 | 677,000 | 609 |
| 2023/12/13 | 673,000 | 675,000 | 667,000 | 673,000 | 783 |
| 2023/12/12 | 677,000 | 682,000 | 673,000 | 679,000 | 682 |
| 2023/12/11 | 665,000 | 670,000 | 664,000 | 669,000 | 277 |
| 2023/12/08 | 662,000 | 666,000 | 657,000 | 664,000 | 1,100 |
| 2023/12/07 | 670,000 | 670,000 | 661,000 | 663,000 | 715 |
| 2023/12/06 | 670,000 | 674,000 | 666,000 | 667,000 | 396 |
| 2023/12/05 | 668,000 | 672,000 | 666,000 | 672,000 | 438 |
| 2023/12/04 | 661,000 | 671,000 | 661,000 | 668,000 | 647 |
| 2023/12/01 | 673,000 | 673,000 | 662,000 | 662,000 | 902 |
| 2023/11/30 | 665,000 | 677,000 | 657,000 | 677,000 | 1,805 |
| 2023/11/29 | 661,000 | 666,000 | 661,000 | 666,000 | 773 |
| 2023/11/28 | 688,000 | 688,000 | 675,000 | 676,000 | 4,388 |
| 2023/11/27 | 694,000 | 694,000 | 681,000 | 686,000 | 889 |
| 2023/11/24 | 682,000 | 692,000 | 682,000 | 692,000 | 656 |
| 2023/11/22 | 681,000 | 683,000 | 678,000 | 683,000 | 596 |
| 2023/11/21 | 672,000 | 683,000 | 671,000 | 678,000 | 944 |
| 2023/11/20 | 677,000 | 680,000 | 671,000 | 673,000 | 705 |
| 2023/11/17 | 675,000 | 680,000 | 671,000 | 673,000 | 827 |
| 2023/11/16 | 671,000 | 678,000 | 668,000 | 676,000 | 1,060 |
| 2023/11/15 | 664,000 | 671,000 | 663,000 | 671,000 | 626 |
| 2023/11/14 | 654,000 | 664,000 | 651,000 | 663,000 | 973 |
| 2023/11/13 | 651,000 | 656,000 | 651,000 | 652,000 | 405 |
| 2023/11/10 | 648,000 | 656,000 | 648,000 | 652,000 | 672 |
| 2023/11/09 | 658,000 | 658,000 | 647,000 | 648,000 | 651 |
| 2023/11/08 | 663,000 | 663,000 | 654,000 | 656,000 | 508 |
| 2023/11/07 | 664,000 | 665,000 | 653,000 | 663,000 | 1,201 |
| 2023/11/06 | 677,000 | 677,000 | 664,000 | 664,000 | 595 |
| 2023/11/02 | 670,000 | 673,000 | 668,000 | 670,000 | 533 |
| 2023/11/01 | 668,000 | 672,000 | 666,000 | 667,000 | 1,246 |
| 2023/10/31 | 658,000 | 665,000 | 654,000 | 661,000 | 835 |
| 2023/10/30 | 667,000 | 669,000 | 659,000 | 659,000 | 507 |
| 2023/10/27 | 663,000 | 673,000 | 661,000 | 672,000 | 1,194 |
| 2023/10/26 | 659,000 | 662,000 | 653,000 | 657,000 | 557 |
| 2023/10/25 | 653,000 | 663,000 | 651,000 | 662,000 | 811 |
| 2023/10/24 | 654,000 | 660,000 | 652,000 | 653,000 | 916 |
| 2023/10/23 | 652,000 | 658,000 | 652,000 | 652,000 | 640 |
| 2023/10/20 | 661,000 | 662,000 | 652,000 | 652,000 | 861 |
| 2023/10/19 | 660,000 | 667,000 | 660,000 | 660,000 | 737 |
| 2023/10/18 | 657,000 | 666,000 | 657,000 | 660,000 | 810 |
| 2023/10/17 | 647,000 | 656,000 | 647,000 | 654,000 | 617 |
| 2023/10/16 | 663,000 | 663,000 | 644,000 | 644,000 | 1,305 |
| 2023/10/13 | 665,000 | 667,000 | 656,000 | 657,000 | 1,159 |
| 2023/10/12 | 673,000 | 674,000 | 662,000 | 664,000 | 871 |
| 2023/10/11 | 672,000 | 676,000 | 672,000 | 675,000 | 480 |
| 2023/10/10 | 663,000 | 675,000 | 663,000 | 672,000 | 655 |
| 2023/10/06 | 658,000 | 666,000 | 658,000 | 661,000 | 453 |
| 2023/10/05 | 655,000 | 666,000 | 653,000 | 664,000 | 948 |
| 2023/10/04 | 655,000 | 658,000 | 648,000 | 650,000 | 2,046 |
| 2023/10/03 | 661,000 | 663,000 | 653,000 | 655,000 | 956 |
| 2023/10/02 | 670,000 | 671,000 | 658,000 | 659,000 | 773 |
| 2023/09/29 | 661,000 | 670,000 | 661,000 | 668,000 | 875 |
| 2023/09/28 | 666,000 | 667,000 | 656,000 | 658,000 | 1,016 |
| 2023/09/27 | 664,000 | 672,000 | 664,000 | 667,000 | 529 |
| 2023/09/26 | 662,000 | 666,000 | 660,000 | 666,000 | 543 |
| 2023/09/25 | 664,000 | 670,000 | 662,000 | 662,000 | 605 |
| 2023/09/22 | 664,000 | 666,000 | 661,000 | 664,000 | 743 |
| 2023/09/21 | 671,000 | 674,000 | 662,000 | 666,000 | 604 |
| 2023/09/20 | 669,000 | 672,000 | 668,000 | 672,000 | 592 |
| 2023/09/19 | 668,000 | 670,000 | 661,000 | 667,000 | 605 |
| 2023/09/15 | 679,000 | 680,000 | 664,000 | 668,000 | 1,454 |
| 2023/09/14 | 676,000 | 681,000 | 674,000 | 679,000 | 699 |
| 2023/09/13 | 686,000 | 689,000 | 675,000 | 675,000 | 747 |
| 2023/09/12 | 682,000 | 687,000 | 680,000 | 687,000 | 449 |
| 2023/09/11 | 692,000 | 692,000 | 680,000 | 685,000 | 772 |
| 2023/09/08 | 698,000 | 700,000 | 690,000 | 692,000 | 1,130 |
| 2023/09/07 | 694,000 | 699,000 | 692,000 | 694,000 | 626 |
| 2023/09/06 | 700,000 | 703,000 | 693,000 | 693,000 | 1,230 |
| 2023/09/05 | 690,000 | 703,000 | 686,000 | 702,000 | 1,318 |
| 2023/09/04 | 691,000 | 693,000 | 687,000 | 690,000 | 979 |
| 2023/09/01 | 681,000 | 691,000 | 679,000 | 691,000 | 774 |
| 2023/08/31 | 689,000 | 689,000 | 681,000 | 684,000 | 2,378 |
| 2023/08/30 | 684,000 | 689,000 | 681,000 | 689,000 | 807 |
| 2023/08/29 | 678,000 | 685,000 | 677,000 | 685,000 | 913 |
| 2023/08/28 | 671,000 | 676,000 | 666,000 | 675,000 | 744 |
| 2023/08/25 | 667,000 | 671,000 | 666,000 | 671,000 | 793 |
| 2023/08/24 | 665,000 | 673,000 | 665,000 | 671,000 | 945 |
| 2023/08/23 | 660,000 | 666,000 | 659,000 | 666,000 | 784 |
| 2023/08/22 | 652,000 | 662,000 | 650,000 | 662,000 | 769 |
| 2023/08/21 | 650,000 | 655,000 | 649,000 | 651,000 | 845 |
| 2023/08/18 | 653,000 | 655,000 | 649,000 | 651,000 | 637 |
| 2023/08/17 | 656,000 | 657,000 | 651,000 | 652,000 | 365 |
| 2023/08/16 | 655,000 | 659,000 | 653,000 | 657,000 | 961 |
| 2023/08/15 | 659,000 | 659,000 | 653,000 | 658,000 | 719 |
| 2023/08/14 | 652,000 | 661,000 | 651,000 | 661,000 | 770 |
| 2023/08/10 | 649,000 | 656,000 | 646,000 | 654,000 | 728 |
| 2023/08/09 | 650,000 | 650,000 | 646,000 | 649,000 | 640 |
| 2023/08/08 | 655,000 | 656,000 | 650,000 | 651,000 | 719 |
| 2023/08/07 | 651,000 | 653,000 | 649,000 | 653,000 | 628 |
| 2023/08/04 | 644,000 | 651,000 | 643,000 | 650,000 | 1,554 |
| 2023/08/03 | 644,000 | 648,000 | 640,000 | 643,000 | 1,491 |
| 2023/08/02 | 633,000 | 646,000 | 632,000 | 641,000 | 1,429 |
| 2023/08/01 | 621,000 | 636,000 | 621,000 | 633,000 | 1,902 |
| 2023/07/31 | 631,000 | 633,000 | 620,000 | 626,000 | 1,493 |
| 2023/07/28 | 628,000 | 631,000 | 619,000 | 631,000 | 1,815 |
| 2023/07/27 | 634,000 | 638,000 | 631,000 | 635,000 | 1,432 |
| 2023/07/26 | 637,000 | 638,000 | 632,000 | 636,000 | 1,223 |
| 2023/07/25 | 641,000 | 642,000 | 635,000 | 636,000 | 1,047 |
| 2023/07/24 | 642,000 | 646,000 | 640,000 | 642,000 | 1,349 |
| 2023/07/21 | 642,000 | 644,000 | 637,000 | 642,000 | 980 |
| 2023/07/20 | 638,000 | 645,000 | 637,000 | 641,000 | 1,127 |
| 2023/07/19 | 632,000 | 639,000 | 631,000 | 639,000 | 981 |
| 2023/07/18 | 632,000 | 633,000 | 626,000 | 627,000 | 1,341 |
| 2023/07/14 | 632,000 | 636,000 | 630,000 | 631,000 | 1,635 |
| 2023/07/13 | 632,000 | 634,000 | 629,000 | 633,000 | 1,558 |
| 2023/07/12 | 631,000 | 633,000 | 626,000 | 629,000 | 1,229 |
| 2023/07/11 | 639,000 | 641,000 | 629,000 | 629,000 | 1,618 |
| 2023/07/10 | 629,000 | 636,000 | 625,000 | 633,000 | 1,128 |
| 2023/07/07 | 634,000 | 637,000 | 630,000 | 630,000 | 1,702 |
| 2023/07/06 | 636,000 | 639,000 | 631,000 | 636,000 | 1,293 |
| 2023/07/05 | 639,000 | 642,000 | 637,000 | 639,000 | 1,122 |
| 2023/07/04 | 640,000 | 643,000 | 636,000 | 639,000 | 1,819 |
| 2023/07/03 | 636,000 | 645,000 | 635,000 | 638,000 | 2,065 |
| 2023/06/30 | 617,000 | 629,000 | 616,000 | 626,000 | 1,516 |
| 2023/06/29 | 615,000 | 621,000 | 612,000 | 620,000 | 2,679 |
| 2023/06/28 | 610,000 | 622,000 | 608,000 | 617,000 | 1,924 |
| 2023/06/27 | 600,000 | 611,000 | 595,000 | 608,000 | 2,141 |
| 2023/06/26 | 595,000 | 600,000 | 592,000 | 598,000 | 960 |
| 2023/06/23 | 600,000 | 600,000 | 594,000 | 594,000 | 1,085 |
| 2023/06/22 | 599,000 | 602,000 | 594,000 | 600,000 | 1,167 |
| 2023/06/21 | 604,000 | 606,000 | 598,000 | 600,000 | 978 |
| 2023/06/20 | 608,000 | 608,000 | 602,000 | 604,000 | 515 |
| 2023/06/19 | 608,000 | 612,000 | 602,000 | 608,000 | 1,039 |
| 2023/06/16 | 609,000 | 612,000 | 605,000 | 607,000 | 1,582 |
| 2023/06/15 | 609,000 | 613,000 | 607,000 | 611,000 | 1,229 |
| 2023/06/14 | 602,000 | 609,000 | 600,000 | 608,000 | 1,208 |
| 2023/06/13 | 597,000 | 598,000 | 594,000 | 596,000 | 1,015 |
| 2023/06/12 | 600,000 | 600,000 | 594,000 | 594,000 | 668 |
| 2023/06/09 | 594,000 | 598,000 | 592,000 | 598,000 | 876 |
| 2023/06/08 | 593,000 | 593,000 | 585,000 | 590,000 | 1,109 |
| 2023/06/07 | 593,000 | 596,000 | 587,000 | 590,000 | 2,097 |
| 2023/06/06 | 592,000 | 595,000 | 584,000 | 594,000 | 1,738 |
| 2023/06/05 | 581,000 | 592,000 | 580,000 | 589,000 | 2,464 |
| 2023/06/02 | 571,000 | 578,000 | 568,000 | 578,000 | 1,472 |
| 2023/06/01 | 575,000 | 575,000 | 567,000 | 568,000 | 2,062 |
| 2023/05/31 | 566,000 | 580,000 | 565,000 | 580,000 | 3,500 |
| 2023/05/30 | 557,000 | 566,000 | 557,000 | 566,000 | 1,838 |
| 2023/05/29 | 569,000 | 572,000 | 565,000 | 569,000 | 5,583 |
| 2023/05/26 | 572,000 | 573,000 | 567,000 | 568,000 | 1,743 |
| 2023/05/25 | 575,000 | 577,000 | 571,000 | 571,000 | 1,357 |
| 2023/05/24 | 581,000 | 582,000 | 575,000 | 575,000 | 1,528 |
| 2023/05/23 | 584,000 | 584,000 | 578,000 | 581,000 | 1,095 |
| 2023/05/22 | 583,000 | 585,000 | 580,000 | 584,000 | 1,516 |
| 2023/05/19 | 584,000 | 585,000 | 578,000 | 583,000 | 1,296 |
| 2023/05/18 | 586,000 | 589,000 | 583,000 | 583,000 | 1,253 |
| 2023/05/17 | 588,000 | 589,000 | 583,000 | 586,000 | 1,023 |
| 2023/05/16 | 585,000 | 591,000 | 584,000 | 587,000 | 946 |
| 2023/05/15 | 581,000 | 586,000 | 579,000 | 586,000 | 901 |
| 2023/05/12 | 584,000 | 584,000 | 577,000 | 580,000 | 1,479 |
| 2023/05/11 | 584,000 | 585,000 | 580,000 | 583,000 | 967 |
| 2023/05/10 | 588,000 | 588,000 | 582,000 | 583,000 | 1,300 |
| 2023/05/09 | 595,000 | 595,000 | 586,000 | 588,000 | 1,475 |
| 2023/05/08 | 590,000 | 596,000 | 589,000 | 593,000 | 1,358 |
| 2023/05/02 | 588,000 | 594,000 | 585,000 | 592,000 | 1,532 |
| 2023/05/01 | 591,000 | 592,000 | 589,000 | 592,000 | 1,094 |
| 2023/04/28 | 586,000 | 591,000 | 582,000 | 591,000 | 1,792 |
| 2023/04/27 | 591,000 | 591,000 | 582,000 | 584,000 | 1,122 |
| 2023/04/26 | 592,000 | 594,000 | 591,000 | 592,000 | 896 |
| 2023/04/25 | 593,000 | 595,000 | 590,000 | 594,000 | 341 |
| 2023/04/24 | 590,000 | 595,000 | 589,000 | 593,000 | 748 |
| 2023/04/21 | 593,000 | 593,000 | 588,000 | 590,000 | 790 |
| 2023/04/20 | 589,000 | 595,000 | 588,000 | 593,000 | 512 |
| 2023/04/19 | 586,000 | 591,000 | 585,000 | 591,000 | 488 |
| 2023/04/18 | 591,000 | 592,000 | 584,000 | 587,000 | 601 |
| 2023/04/17 | 588,000 | 590,000 | 584,000 | 589,000 | 671 |
| 2023/04/14 | 593,000 | 593,000 | 584,000 | 587,000 | 559 |
| 2023/04/13 | 585,000 | 588,000 | 583,000 | 584,000 | 474 |
| 2023/04/12 | 588,000 | 591,000 | 585,000 | 585,000 | 668 |
| 2023/04/11 | 588,000 | 591,000 | 582,000 | 588,000 | 967 |
| 2023/04/10 | 590,000 | 592,000 | 582,000 | 587,000 | 1,051 |
| 2023/04/07 | 604,000 | 604,000 | 592,000 | 594,000 | 955 |
| 2023/04/06 | 610,000 | 610,000 | 601,000 | 604,000 | 845 |
| 2023/04/05 | 620,000 | 621,000 | 610,000 | 611,000 | 1,049 |
| 2023/04/04 | 627,000 | 627,000 | 617,000 | 624,000 | 1,201 |
| 2023/04/03 | 607,000 | 629,000 | 607,000 | 625,000 | 1,110 |
| 2023/03/31 | 611,000 | 611,000 | 601,000 | 606,000 | 975 |
| 2023/03/30 | 617,000 | 619,000 | 609,000 | 611,000 | 887 |
| 2023/03/29 | 602,000 | 609,000 | 600,000 | 609,000 | 831 |
| 2023/03/28 | 599,000 | 600,000 | 593,000 | 599,000 | 1,005 |
| 2023/03/27 | 599,000 | 600,000 | 595,000 | 596,000 | 633 |
| 2023/03/24 | 601,000 | 603,000 | 596,000 | 599,000 | 583 |
| 2023/03/23 | 602,000 | 606,000 | 599,000 | 601,000 | 691 |
| 2023/03/22 | 598,000 | 607,000 | 596,000 | 604,000 | 1,519 |
| 2023/03/20 | 600,000 | 612,000 | 598,000 | 599,000 | 1,266 |
| 2023/03/17 | 610,000 | 611,000 | 605,000 | 606,000 | 1,566 |
| 2023/03/16 | 610,000 | 617,000 | 606,000 | 610,000 | 1,402 |
| 2023/03/15 | 628,000 | 632,000 | 615,000 | 616,000 | 1,052 |
| 2023/03/14 | 618,000 | 628,000 | 617,000 | 623,000 | 670 |
| 2023/03/13 | 620,000 | 625,000 | 614,000 | 622,000 | 1,127 |
| 2023/03/10 | 625,000 | 627,000 | 620,000 | 620,000 | 1,196 |
| 2023/03/09 | 619,000 | 629,000 | 619,000 | 626,000 | 913 |
| 2023/03/08 | 615,000 | 618,000 | 614,000 | 616,000 | 926 |
| 2023/03/07 | 616,000 | 620,000 | 616,000 | 617,000 | 988 |
| 2023/03/06 | 613,000 | 619,000 | 613,000 | 616,000 | 1,203 |
| 2023/03/03 | 606,000 | 615,000 | 605,000 | 612,000 | 1,374 |
| 2023/03/02 | 607,000 | 610,000 | 602,000 | 605,000 | 1,412 |
| 2023/03/01 | 615,000 | 616,000 | 607,000 | 608,000 | 1,065 |
| 2023/02/28 | 616,000 | 616,000 | 607,000 | 612,000 | 1,997 |
| 2023/02/27 | 612,000 | 616,000 | 610,000 | 616,000 | 816 |
| 2023/02/24 | 603,000 | 614,000 | 601,000 | 613,000 | 1,354 |
| 2023/02/22 | 604,000 | 606,000 | 602,000 | 605,000 | 1,127 |
| 2023/02/21 | 608,000 | 611,000 | 604,000 | 605,000 | 908 |
| 2023/02/20 | 609,000 | 612,000 | 606,000 | 611,000 | 667 |
| 2023/02/17 | 605,000 | 610,000 | 603,000 | 609,000 | 806 |
| 2023/02/16 | 608,000 | 611,000 | 603,000 | 611,000 | 932 |
| 2023/02/15 | 613,000 | 613,000 | 604,000 | 604,000 | 758 |
| 2023/02/14 | 612,000 | 616,000 | 612,000 | 615,000 | 1,116 |
| 2023/02/13 | 614,000 | 615,000 | 610,000 | 612,000 | 700 |
| 2023/02/10 | 619,000 | 620,000 | 613,000 | 614,000 | 1,173 |
| 2023/02/09 | 618,000 | 623,000 | 618,000 | 620,000 | 1,004 |
| 2023/02/08 | 615,000 | 621,000 | 614,000 | 620,000 | 846 |
| 2023/02/07 | 620,000 | 620,000 | 613,000 | 615,000 | 670 |
| 2023/02/06 | 615,000 | 620,000 | 615,000 | 620,000 | 559 |
| 2023/02/03 | 614,000 | 615,000 | 609,000 | 615,000 | 369 |
| 2023/02/02 | 607,000 | 613,000 | 607,000 | 613,000 | 774 |
| 2023/02/01 | 611,000 | 613,000 | 608,000 | 609,000 | 966 |
| 2023/01/31 | 621,000 | 623,000 | 599,000 | 611,000 | 5,413 |
| 2023/01/30 | 623,000 | 631,000 | 623,000 | 629,000 | 955 |
| 2023/01/27 | 616,000 | 627,000 | 615,000 | 627,000 | 1,192 |
| 2023/01/26 | 622,000 | 622,000 | 612,000 | 618,000 | 1,094 |
| 2023/01/25 | 629,000 | 636,000 | 622,000 | 626,000 | 1,226 |
| 2023/01/24 | 627,000 | 632,000 | 622,000 | 631,000 | 880 |
| 2023/01/23 | 626,000 | 631,000 | 621,000 | 623,000 | 877 |
| 2023/01/20 | 611,000 | 622,000 | 607,000 | 616,000 | 1,297 |
| 2023/01/19 | 619,000 | 619,000 | 609,000 | 613,000 | 1,469 |
| 2023/01/18 | 613,000 | 631,000 | 610,000 | 623,000 | 1,339 |
| 2023/01/17 | 619,000 | 619,000 | 609,000 | 613,000 | 857 |
| 2023/01/16 | 621,000 | 626,000 | 619,000 | 621,000 | 587 |
| 2023/01/13 | 629,000 | 630,000 | 620,000 | 621,000 | 889 |
| 2023/01/12 | 622,000 | 627,000 | 619,000 | 626,000 | 506 |
| 2023/01/11 | 625,000 | 627,000 | 621,000 | 625,000 | 575 |
| 2023/01/10 | 627,000 | 627,000 | 619,000 | 623,000 | 412 |
| 2023/01/06 | 623,000 | 629,000 | 617,000 | 623,000 | 1,184 |
| 2023/01/05 | 630,000 | 631,000 | 618,000 | 626,000 | 1,583 |
| 2023/01/04 | 638,000 | 638,000 | 629,000 | 630,000 | 554 |