野村不動産オフィスファンド投資法人(8959)の株価時系列情報
野村不動産オフィスファンド投資法人(8959)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 757,000 | 758,000 | 752,000 | 758,000 | 268 |
| 2004/12/29 | 746,000 | 751,000 | 736,000 | 751,000 | 364 |
| 2004/12/28 | 736,000 | 746,000 | 735,000 | 746,000 | 668 |
| 2004/12/27 | 732,000 | 732,000 | 722,000 | 726,000 | 210 |
| 2004/12/24 | 724,000 | 724,000 | 720,000 | 722,000 | 770 |
| 2004/12/22 | 723,000 | 723,000 | 709,000 | 722,000 | 828 |
| 2004/12/21 | 709,000 | 710,000 | 701,000 | 710,000 | 447 |
| 2004/12/20 | 709,000 | 709,000 | 703,000 | 708,000 | 745 |
| 2004/12/17 | 710,000 | 711,000 | 702,000 | 708,000 | 408 |
| 2004/12/16 | 680,000 | 701,000 | 678,000 | 700,000 | 561 |
| 2004/12/15 | 705,000 | 705,000 | 685,000 | 690,000 | 471 |
| 2004/12/14 | 711,000 | 714,000 | 702,000 | 705,000 | 537 |
| 2004/12/13 | 724,000 | 724,000 | 711,000 | 718,000 | 295 |
| 2004/12/10 | 726,000 | 728,000 | 723,000 | 724,000 | 418 |
| 2004/12/09 | 738,000 | 738,000 | 725,000 | 733,000 | 668 |
| 2004/12/08 | 740,000 | 740,000 | 737,000 | 739,000 | 692 |
| 2004/12/07 | 739,000 | 741,000 | 737,000 | 740,000 | 1,081 |
| 2004/12/06 | 739,000 | 740,000 | 736,000 | 740,000 | 292 |
| 2004/12/03 | 739,000 | 743,000 | 738,000 | 739,000 | 421 |
| 2004/12/02 | 746,000 | 746,000 | 738,000 | 739,000 | 303 |
| 2004/12/01 | 748,000 | 751,000 | 743,000 | 743,000 | 755 |
| 2004/11/30 | 744,000 | 750,000 | 742,000 | 745,000 | 264 |
| 2004/11/29 | 746,000 | 750,000 | 742,000 | 750,000 | 286 |
| 2004/11/26 | 741,000 | 745,000 | 741,000 | 744,000 | 314 |
| 2004/11/25 | 750,000 | 750,000 | 741,000 | 745,000 | 236 |
| 2004/11/24 | 742,000 | 745,000 | 736,000 | 745,000 | 92 |
| 2004/11/22 | 739,000 | 740,000 | 734,000 | 737,000 | 58 |
| 2004/11/19 | 738,000 | 739,000 | 734,000 | 739,000 | 109 |
| 2004/11/18 | 735,000 | 740,000 | 733,000 | 740,000 | 223 |
| 2004/11/17 | 742,000 | 742,000 | 737,000 | 742,000 | 160 |
| 2004/11/16 | 730,000 | 745,000 | 730,000 | 745,000 | 462 |
| 2004/11/15 | 734,000 | 740,000 | 729,000 | 738,000 | 739 |
| 2004/11/12 | 744,000 | 748,000 | 735,000 | 744,000 | 675 |
| 2004/11/11 | 750,000 | 754,000 | 749,000 | 754,000 | 276 |
| 2004/11/10 | 759,000 | 759,000 | 751,000 | 752,000 | 320 |
| 2004/11/09 | 756,000 | 760,000 | 753,000 | 760,000 | 177 |
| 2004/11/08 | 759,000 | 760,000 | 755,000 | 760,000 | 191 |
| 2004/11/05 | 764,000 | 764,000 | 756,000 | 760,000 | 260 |
| 2004/11/04 | 765,000 | 765,000 | 757,000 | 763,000 | 303 |
| 2004/11/02 | 760,000 | 764,000 | 758,000 | 764,000 | 260 |
| 2004/11/01 | 767,000 | 767,000 | 761,000 | 765,000 | 204 |
| 2004/10/29 | 760,000 | 768,000 | 757,000 | 767,000 | 338 |
| 2004/10/28 | 755,000 | 760,000 | 755,000 | 760,000 | 464 |
| 2004/10/27 | 753,000 | 760,000 | 753,000 | 756,000 | 226 |
| 2004/10/26 | 761,000 | 767,000 | 757,000 | 766,000 | 348 |
| 2004/10/25 | 775,000 | 778,000 | 775,000 | 776,000 | 862 |
| 2004/10/22 | 775,000 | 779,000 | 771,000 | 779,000 | 978 |
| 2004/10/21 | 771,000 | 777,000 | 769,000 | 774,000 | 966 |
| 2004/10/20 | 768,000 | 773,000 | 766,000 | 770,000 | 1,172 |
| 2004/10/19 | 769,000 | 769,000 | 765,000 | 768,000 | 148 |
| 2004/10/18 | 762,000 | 770,000 | 757,000 | 769,000 | 264 |
| 2004/10/15 | 756,000 | 762,000 | 756,000 | 762,000 | 572 |
| 2004/10/14 | 761,000 | 763,000 | 759,000 | 763,000 | 636 |
| 2004/10/13 | 757,000 | 761,000 | 754,000 | 760,000 | 886 |
| 2004/10/12 | 751,000 | 758,000 | 751,000 | 757,000 | 640 |
| 2004/10/08 | 740,000 | 749,000 | 740,000 | 749,000 | 437 |
| 2004/10/07 | 736,000 | 742,000 | 734,000 | 740,000 | 558 |
| 2004/10/06 | 727,000 | 738,000 | 727,000 | 738,000 | 353 |
| 2004/10/05 | 737,000 | 738,000 | 730,000 | 735,000 | 677 |
| 2004/10/04 | 732,000 | 740,000 | 732,000 | 738,000 | 1,045 |
| 2004/10/01 | 743,000 | 743,000 | 733,000 | 742,000 | 1,057 |
| 2004/09/30 | 734,000 | 748,000 | 734,000 | 744,000 | 532 |
| 2004/09/29 | 730,000 | 740,000 | 728,000 | 739,000 | 880 |
| 2004/09/28 | 720,000 | 730,000 | 718,000 | 725,000 | 980 |
| 2004/09/27 | 710,000 | 715,000 | 708,000 | 715,000 | 384 |
| 2004/09/24 | 700,000 | 712,000 | 698,000 | 710,000 | 970 |
| 2004/09/22 | 697,000 | 698,000 | 696,000 | 698,000 | 169 |
| 2004/09/21 | 697,000 | 697,000 | 696,000 | 697,000 | 147 |
| 2004/09/17 | 696,000 | 697,000 | 691,000 | 697,000 | 301 |
| 2004/09/16 | 697,000 | 697,000 | 694,000 | 697,000 | 97 |
| 2004/09/15 | 695,000 | 697,000 | 692,000 | 697,000 | 215 |
| 2004/09/14 | 694,000 | 697,000 | 693,000 | 697,000 | 399 |
| 2004/09/13 | 690,000 | 695,000 | 689,000 | 694,000 | 369 |
| 2004/09/10 | 687,000 | 687,000 | 679,000 | 685,000 | 364 |
| 2004/09/09 | 688,000 | 688,000 | 685,000 | 688,000 | 108 |
| 2004/09/08 | 687,000 | 688,000 | 685,000 | 688,000 | 235 |
| 2004/09/07 | 685,000 | 690,000 | 685,000 | 687,000 | 565 |
| 2004/09/06 | 679,000 | 689,000 | 678,000 | 689,000 | 247 |
| 2004/09/03 | 697,000 | 698,000 | 685,000 | 689,000 | 765 |
| 2004/09/02 | 696,000 | 700,000 | 695,000 | 699,000 | 269 |
| 2004/09/01 | 693,000 | 698,000 | 691,000 | 696,000 | 466 |
| 2004/08/31 | 690,000 | 693,000 | 687,000 | 692,000 | 390 |
| 2004/08/30 | 690,000 | 694,000 | 689,000 | 694,000 | 326 |
| 2004/08/27 | 685,000 | 690,000 | 685,000 | 690,000 | 302 |
| 2004/08/26 | 680,000 | 684,000 | 678,000 | 684,000 | 195 |
| 2004/08/25 | 680,000 | 683,000 | 678,000 | 683,000 | 318 |
| 2004/08/24 | 680,000 | 680,000 | 676,000 | 679,000 | 222 |
| 2004/08/23 | 678,000 | 680,000 | 676,000 | 680,000 | 432 |
| 2004/08/20 | 677,000 | 679,000 | 675,000 | 676,000 | 496 |
| 2004/08/19 | 676,000 | 676,000 | 672,000 | 675,000 | 243 |
| 2004/08/18 | 678,000 | 678,000 | 672,000 | 676,000 | 450 |
| 2004/08/17 | 665,000 | 679,000 | 665,000 | 678,000 | 618 |
| 2004/08/16 | 661,000 | 666,000 | 659,000 | 666,000 | 456 |
| 2004/08/13 | 660,000 | 662,000 | 657,000 | 660,000 | 262 |
| 2004/08/12 | 656,000 | 659,000 | 656,000 | 659,000 | 201 |
| 2004/08/11 | 656,000 | 660,000 | 656,000 | 657,000 | 440 |
| 2004/08/10 | 649,000 | 657,000 | 649,000 | 657,000 | 233 |
| 2004/08/09 | 650,000 | 654,000 | 650,000 | 654,000 | 115 |
| 2004/08/06 | 656,000 | 658,000 | 652,000 | 657,000 | 168 |
| 2004/08/05 | 651,000 | 658,000 | 651,000 | 658,000 | 484 |
| 2004/08/04 | 646,000 | 655,000 | 646,000 | 654,000 | 212 |
| 2004/08/03 | 645,000 | 649,000 | 645,000 | 648,000 | 136 |
| 2004/08/02 | 646,000 | 651,000 | 645,000 | 645,000 | 334 |
| 2004/07/30 | 650,000 | 650,000 | 644,000 | 650,000 | 139 |
| 2004/07/29 | 654,000 | 655,000 | 646,000 | 650,000 | 184 |
| 2004/07/28 | 644,000 | 655,000 | 644,000 | 655,000 | 554 |
| 2004/07/27 | 643,000 | 646,000 | 643,000 | 644,000 | 378 |
| 2004/07/26 | 644,000 | 644,000 | 641,000 | 644,000 | 313 |
| 2004/07/23 | 638,000 | 646,000 | 637,000 | 644,000 | 324 |
| 2004/07/22 | 633,000 | 636,000 | 632,000 | 636,000 | 245 |
| 2004/07/21 | 628,000 | 635,000 | 628,000 | 634,000 | 325 |
| 2004/07/20 | 627,000 | 629,000 | 627,000 | 629,000 | 201 |
| 2004/07/16 | 627,000 | 629,000 | 625,000 | 627,000 | 449 |
| 2004/07/15 | 625,000 | 628,000 | 625,000 | 627,000 | 154 |
| 2004/07/14 | 628,000 | 628,000 | 626,000 | 628,000 | 169 |
| 2004/07/13 | 626,000 | 628,000 | 624,000 | 628,000 | 394 |
| 2004/07/12 | 625,000 | 628,000 | 625,000 | 625,000 | 97 |
| 2004/07/09 | 626,000 | 626,000 | 623,000 | 625,000 | 103 |
| 2004/07/08 | 623,000 | 627,000 | 623,000 | 626,000 | 279 |
| 2004/07/07 | 629,000 | 629,000 | 625,000 | 626,000 | 158 |
| 2004/07/06 | 626,000 | 630,000 | 626,000 | 628,000 | 173 |
| 2004/07/05 | 625,000 | 630,000 | 624,000 | 629,000 | 338 |
| 2004/07/02 | 625,000 | 628,000 | 624,000 | 628,000 | 256 |
| 2004/07/01 | 623,000 | 628,000 | 623,000 | 625,000 | 166 |
| 2004/06/30 | 625,000 | 628,000 | 625,000 | 628,000 | 205 |
| 2004/06/29 | 624,000 | 629,000 | 623,000 | 629,000 | 360 |
| 2004/06/28 | 621,000 | 624,000 | 621,000 | 624,000 | 326 |
| 2004/06/25 | 619,000 | 622,000 | 618,000 | 622,000 | 235 |
| 2004/06/24 | 621,000 | 622,000 | 619,000 | 621,000 | 121 |
| 2004/06/23 | 620,000 | 622,000 | 619,000 | 622,000 | 338 |
| 2004/06/22 | 619,000 | 622,000 | 616,000 | 622,000 | 1,185 |
| 2004/06/21 | 620,000 | 622,000 | 618,000 | 619,000 | 222 |
| 2004/06/18 | 622,000 | 624,000 | 620,000 | 620,000 | 241 |
| 2004/06/17 | 622,000 | 624,000 | 621,000 | 622,000 | 142 |
| 2004/06/16 | 621,000 | 625,000 | 621,000 | 622,000 | 252 |
| 2004/06/15 | 628,000 | 628,000 | 617,000 | 624,000 | 358 |
| 2004/06/14 | 627,000 | 627,000 | 618,000 | 620,000 | 381 |
| 2004/06/11 | 628,000 | 628,000 | 623,000 | 623,000 | 530 |
| 2004/06/10 | 618,000 | 629,000 | 617,000 | 629,000 | 1,150 |
| 2004/06/09 | 613,000 | 619,000 | 613,000 | 617,000 | 436 |
| 2004/06/08 | 611,000 | 619,000 | 611,000 | 615,000 | 462 |
| 2004/06/07 | 618,000 | 619,000 | 613,000 | 619,000 | 307 |
| 2004/06/04 | 618,000 | 619,000 | 615,000 | 618,000 | 336 |
| 2004/06/03 | 620,000 | 622,000 | 619,000 | 619,000 | 201 |
| 2004/06/02 | 622,000 | 622,000 | 620,000 | 622,000 | 192 |
| 2004/06/01 | 622,000 | 623,000 | 619,000 | 622,000 | 387 |
| 2004/05/31 | 623,000 | 623,000 | 621,000 | 622,000 | 303 |
| 2004/05/28 | 624,000 | 624,000 | 622,000 | 624,000 | 256 |
| 2004/05/27 | 622,000 | 624,000 | 620,000 | 624,000 | 449 |
| 2004/05/26 | 625,000 | 625,000 | 621,000 | 623,000 | 272 |
| 2004/05/25 | 625,000 | 625,000 | 621,000 | 625,000 | 383 |
| 2004/05/24 | 622,000 | 626,000 | 621,000 | 626,000 | 451 |
| 2004/05/21 | 621,000 | 623,000 | 620,000 | 622,000 | 419 |
| 2004/05/20 | 625,000 | 625,000 | 618,000 | 620,000 | 832 |
| 2004/05/19 | 613,000 | 631,000 | 613,000 | 625,000 | 3,848 |
| 2004/05/18 | 620,000 | 633,000 | 610,000 | 633,000 | 730 |
| 2004/05/17 | 628,000 | 634,000 | 627,000 | 627,000 | 215 |
| 2004/05/14 | 633,000 | 634,000 | 621,000 | 630,000 | 722 |
| 2004/05/13 | 629,000 | 634,000 | 629,000 | 631,000 | 392 |
| 2004/05/12 | 620,000 | 634,000 | 620,000 | 630,000 | 479 |
| 2004/05/11 | 599,000 | 627,000 | 591,000 | 622,000 | 2,022 |
| 2004/05/10 | 627,000 | 627,000 | 600,000 | 600,000 | 723 |
| 2004/05/07 | 634,000 | 636,000 | 632,000 | 634,000 | 414 |
| 2004/05/06 | 626,000 | 640,000 | 626,000 | 635,000 | 361 |
| 2004/04/30 | 642,000 | 650,000 | 642,000 | 645,000 | 518 |
| 2004/04/28 | 651,000 | 654,000 | 645,000 | 650,000 | 594 |
| 2004/04/27 | 657,000 | 657,000 | 651,000 | 652,000 | 336 |
| 2004/04/26 | 663,000 | 669,000 | 662,000 | 664,000 | 591 |
| 2004/04/23 | 675,000 | 676,000 | 668,000 | 672,000 | 1,064 |
| 2004/04/22 | 673,000 | 675,000 | 669,000 | 671,000 | 364 |
| 2004/04/21 | 675,000 | 676,000 | 670,000 | 673,000 | 595 |
| 2004/04/20 | 670,000 | 679,000 | 665,000 | 677,000 | 622 |
| 2004/04/19 | 680,000 | 681,000 | 673,000 | 677,000 | 912 |
| 2004/04/16 | 685,000 | 691,000 | 685,000 | 690,000 | 337 |
| 2004/04/15 | 690,000 | 691,000 | 682,000 | 691,000 | 478 |
| 2004/04/14 | 681,000 | 695,000 | 681,000 | 693,000 | 906 |
| 2004/04/13 | 692,000 | 695,000 | 688,000 | 691,000 | 618 |
| 2004/04/12 | 690,000 | 695,000 | 688,000 | 690,000 | 339 |
| 2004/04/09 | 680,000 | 695,000 | 680,000 | 688,000 | 478 |
| 2004/04/08 | 676,000 | 690,000 | 676,000 | 690,000 | 582 |
| 2004/04/07 | 655,000 | 685,000 | 655,000 | 680,000 | 1,114 |
| 2004/04/06 | 653,000 | 661,000 | 620,000 | 660,000 | 2,218 |
| 2004/04/05 | 688,000 | 688,000 | 655,000 | 663,000 | 1,772 |
| 2004/04/02 | 706,000 | 707,000 | 680,000 | 698,000 | 824 |
| 2004/04/01 | 708,000 | 715,000 | 705,000 | 708,000 | 1,329 |
| 2004/03/31 | 700,000 | 709,000 | 698,000 | 708,000 | 951 |
| 2004/03/30 | 700,000 | 702,000 | 696,000 | 697,000 | 626 |
| 2004/03/29 | 700,000 | 705,000 | 692,000 | 700,000 | 489 |
| 2004/03/26 | 705,000 | 715,000 | 675,000 | 685,000 | 788 |
| 2004/03/25 | 659,000 | 665,000 | 655,000 | 665,000 | 324 |
| 2004/03/24 | 641,000 | 659,000 | 641,000 | 657,000 | 802 |
| 2004/03/23 | 637,000 | 638,000 | 631,000 | 638,000 | 898 |
| 2004/03/22 | 645,000 | 645,000 | 631,000 | 638,000 | 494 |
| 2004/03/19 | 630,000 | 645,000 | 630,000 | 645,000 | 371 |
| 2004/03/18 | 647,000 | 653,000 | 628,000 | 640,000 | 988 |
| 2004/03/17 | 630,000 | 645,000 | 630,000 | 645,000 | 751 |
| 2004/03/16 | 619,000 | 625,000 | 619,000 | 625,000 | 513 |
| 2004/03/15 | 618,000 | 619,000 | 616,000 | 619,000 | 290 |
| 2004/03/12 | 618,000 | 620,000 | 613,000 | 616,000 | 406 |
| 2004/03/11 | 616,000 | 629,000 | 611,000 | 619,000 | 351 |
| 2004/03/10 | 624,000 | 624,000 | 608,000 | 612,000 | 692 |
| 2004/03/09 | 630,000 | 633,000 | 611,000 | 621,000 | 1,083 |
| 2004/03/08 | 611,000 | 634,000 | 611,000 | 632,000 | 737 |
| 2004/03/05 | 610,000 | 618,000 | 598,000 | 615,000 | 666 |
| 2004/03/04 | 599,000 | 611,000 | 598,000 | 610,000 | 1,238 |
| 2004/03/03 | 596,000 | 600,000 | 595,000 | 598,000 | 907 |
| 2004/03/02 | 597,000 | 600,000 | 593,000 | 599,000 | 1,163 |
| 2004/03/01 | 579,000 | 593,000 | 579,000 | 592,000 | 1,294 |
| 2004/02/27 | 566,000 | 580,000 | 564,000 | 579,000 | 1,092 |
| 2004/02/26 | 563,000 | 567,000 | 563,000 | 564,000 | 198 |
| 2004/02/25 | 565,000 | 566,000 | 562,000 | 565,000 | 289 |
| 2004/02/24 | 569,000 | 569,000 | 562,000 | 565,000 | 445 |
| 2004/02/23 | 567,000 | 570,000 | 565,000 | 568,000 | 880 |
| 2004/02/20 | 569,000 | 570,000 | 566,000 | 568,000 | 312 |
| 2004/02/19 | 570,000 | 571,000 | 568,000 | 569,000 | 540 |
| 2004/02/18 | 561,000 | 573,000 | 561,000 | 567,000 | 602 |
| 2004/02/17 | 572,000 | 572,000 | 568,000 | 570,000 | 327 |
| 2004/02/16 | 568,000 | 572,000 | 565,000 | 570,000 | 473 |
| 2004/02/13 | 567,000 | 573,000 | 567,000 | 568,000 | 693 |
| 2004/02/12 | 565,000 | 568,000 | 563,000 | 567,000 | 428 |
| 2004/02/10 | 564,000 | 565,000 | 563,000 | 565,000 | 110 |
| 2004/02/09 | 565,000 | 567,000 | 560,000 | 566,000 | 318 |
| 2004/02/06 | 569,000 | 570,000 | 563,000 | 569,000 | 531 |
| 2004/02/05 | 569,000 | 570,000 | 566,000 | 569,000 | 867 |
| 2004/02/04 | 566,000 | 569,000 | 566,000 | 569,000 | 654 |
| 2004/02/03 | 567,000 | 570,000 | 565,000 | 567,000 | 592 |
| 2004/02/02 | 573,000 | 573,000 | 569,000 | 569,000 | 457 |
| 2004/01/30 | 575,000 | 575,000 | 566,000 | 575,000 | 859 |
| 2004/01/29 | 579,000 | 579,000 | 572,000 | 575,000 | 802 |
| 2004/01/28 | 579,000 | 586,000 | 577,000 | 579,000 | 2,152 |
| 2004/01/27 | 569,000 | 576,000 | 568,000 | 575,000 | 1,864 |
| 2004/01/26 | 565,000 | 571,000 | 562,000 | 569,000 | 821 |
| 2004/01/23 | 559,000 | 564,000 | 557,000 | 564,000 | 879 |
| 2004/01/22 | 555,000 | 558,000 | 554,000 | 557,000 | 878 |
| 2004/01/21 | 552,000 | 554,000 | 548,000 | 554,000 | 877 |
| 2004/01/20 | 544,000 | 553,000 | 543,000 | 553,000 | 1,121 |
| 2004/01/19 | 544,000 | 545,000 | 543,000 | 544,000 | 293 |
| 2004/01/16 | 543,000 | 545,000 | 542,000 | 544,000 | 871 |
| 2004/01/15 | 542,000 | 544,000 | 541,000 | 544,000 | 482 |
| 2004/01/14 | 539,000 | 544,000 | 539,000 | 543,000 | 616 |
| 2004/01/13 | 535,000 | 541,000 | 530,000 | 541,000 | 423 |
| 2004/01/09 | 545,000 | 546,000 | 540,000 | 541,000 | 614 |
| 2004/01/08 | 547,000 | 547,000 | 545,000 | 546,000 | 839 |
| 2004/01/07 | 545,000 | 549,000 | 543,000 | 545,000 | 1,158 |
| 2004/01/06 | 538,000 | 544,000 | 536,000 | 542,000 | 891 |
| 2004/01/05 | 530,000 | 535,000 | 530,000 | 534,000 | 373 |