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 |
|---|---|---|---|---|---|
| 2005/12/30 | 845,000 | 849,000 | 838,000 | 840,000 | 316 |
| 2005/12/29 | 836,000 | 845,000 | 835,000 | 845,000 | 139 |
| 2005/12/28 | 839,000 | 845,000 | 838,000 | 839,000 | 149 |
| 2005/12/27 | 839,000 | 840,000 | 833,000 | 840,000 | 93 |
| 2005/12/26 | 845,000 | 849,000 | 840,000 | 840,000 | 401 |
| 2005/12/22 | 838,000 | 845,000 | 831,000 | 845,000 | 429 |
| 2005/12/21 | 836,000 | 842,000 | 833,000 | 837,000 | 673 |
| 2005/12/20 | 821,000 | 835,000 | 814,000 | 835,000 | 351 |
| 2005/12/19 | 831,000 | 833,000 | 812,000 | 815,000 | 457 |
| 2005/12/16 | 835,000 | 839,000 | 833,000 | 837,000 | 278 |
| 2005/12/15 | 838,000 | 839,000 | 829,000 | 834,000 | 349 |
| 2005/12/14 | 834,000 | 839,000 | 832,000 | 838,000 | 347 |
| 2005/12/13 | 822,000 | 840,000 | 819,000 | 840,000 | 1,139 |
| 2005/12/12 | 823,000 | 825,000 | 800,000 | 822,000 | 308 |
| 2005/12/09 | 835,000 | 835,000 | 823,000 | 829,000 | 754 |
| 2005/12/08 | 832,000 | 834,000 | 827,000 | 834,000 | 374 |
| 2005/12/07 | 822,000 | 834,000 | 821,000 | 834,000 | 505 |
| 2005/12/06 | 825,000 | 828,000 | 820,000 | 821,000 | 754 |
| 2005/12/05 | 821,000 | 833,000 | 821,000 | 825,000 | 543 |
| 2005/12/02 | 814,000 | 825,000 | 814,000 | 825,000 | 479 |
| 2005/12/01 | 817,000 | 835,000 | 817,000 | 822,000 | 586 |
| 2005/11/30 | 824,000 | 836,000 | 824,000 | 827,000 | 1,005 |
| 2005/11/29 | 828,000 | 828,000 | 824,000 | 824,000 | 488 |
| 2005/11/28 | 824,000 | 829,000 | 823,000 | 829,000 | 446 |
| 2005/11/25 | 821,000 | 826,000 | 815,000 | 824,000 | 455 |
| 2005/11/24 | 815,000 | 826,000 | 814,000 | 821,000 | 617 |
| 2005/11/22 | 813,000 | 815,000 | 810,000 | 815,000 | 397 |
| 2005/11/21 | 811,000 | 815,000 | 806,000 | 812,000 | 225 |
| 2005/11/18 | 810,000 | 810,000 | 804,000 | 810,000 | 376 |
| 2005/11/17 | 801,000 | 811,000 | 801,000 | 811,000 | 514 |
| 2005/11/16 | 804,000 | 805,000 | 801,000 | 805,000 | 553 |
| 2005/11/15 | 793,000 | 805,000 | 791,000 | 805,000 | 475 |
| 2005/11/14 | 792,000 | 795,000 | 791,000 | 794,000 | 344 |
| 2005/11/11 | 789,000 | 795,000 | 784,000 | 791,000 | 367 |
| 2005/11/10 | 790,000 | 796,000 | 789,000 | 794,000 | 431 |
| 2005/11/09 | 796,000 | 799,000 | 791,000 | 792,000 | 402 |
| 2005/11/08 | 800,000 | 801,000 | 795,000 | 801,000 | 592 |
| 2005/11/07 | 803,000 | 804,000 | 798,000 | 802,000 | 284 |
| 2005/11/04 | 798,000 | 805,000 | 797,000 | 805,000 | 345 |
| 2005/11/02 | 797,000 | 799,000 | 790,000 | 799,000 | 335 |
| 2005/11/01 | 778,000 | 800,000 | 778,000 | 800,000 | 384 |
| 2005/10/31 | 777,000 | 782,000 | 774,000 | 782,000 | 644 |
| 2005/10/28 | 790,000 | 790,000 | 778,000 | 780,000 | 373 |
| 2005/10/27 | 789,000 | 794,000 | 787,000 | 790,000 | 372 |
| 2005/10/26 | 790,000 | 795,000 | 782,000 | 795,000 | 610 |
| 2005/10/25 | 807,000 | 812,000 | 804,000 | 804,000 | 517 |
| 2005/10/24 | 810,000 | 810,000 | 805,000 | 807,000 | 742 |
| 2005/10/21 | 803,000 | 810,000 | 796,000 | 805,000 | 606 |
| 2005/10/20 | 800,000 | 804,000 | 791,000 | 804,000 | 608 |
| 2005/10/19 | 818,000 | 818,000 | 793,000 | 799,000 | 593 |
| 2005/10/18 | 827,000 | 828,000 | 810,000 | 821,000 | 624 |
| 2005/10/17 | 825,000 | 827,000 | 821,000 | 825,000 | 444 |
| 2005/10/14 | 824,000 | 827,000 | 823,000 | 827,000 | 531 |
| 2005/10/13 | 825,000 | 833,000 | 823,000 | 826,000 | 595 |
| 2005/10/12 | 827,000 | 837,000 | 826,000 | 826,000 | 690 |
| 2005/10/11 | 825,000 | 830,000 | 822,000 | 827,000 | 514 |
| 2005/10/07 | 832,000 | 838,000 | 823,000 | 833,000 | 776 |
| 2005/10/06 | 820,000 | 835,000 | 820,000 | 831,000 | 848 |
| 2005/10/05 | 816,000 | 829,000 | 801,000 | 828,000 | 415 |
| 2005/10/04 | 822,000 | 826,000 | 817,000 | 822,000 | 409 |
| 2005/10/03 | 835,000 | 835,000 | 825,000 | 832,000 | 377 |
| 2005/09/30 | 815,000 | 840,000 | 815,000 | 836,000 | 686 |
| 2005/09/29 | 810,000 | 820,000 | 809,000 | 820,000 | 758 |
| 2005/09/28 | 795,000 | 810,000 | 790,000 | 803,000 | 784 |
| 2005/09/27 | 799,000 | 799,000 | 789,000 | 793,000 | 408 |
| 2005/09/26 | 779,000 | 800,000 | 772,000 | 800,000 | 773 |
| 2005/09/22 | 758,000 | 777,000 | 758,000 | 777,000 | 631 |
| 2005/09/21 | 766,000 | 775,000 | 765,000 | 765,000 | 551 |
| 2005/09/20 | 761,000 | 768,000 | 756,000 | 762,000 | 438 |
| 2005/09/16 | 768,000 | 768,000 | 760,000 | 762,000 | 542 |
| 2005/09/15 | 770,000 | 770,000 | 765,000 | 767,000 | 822 |
| 2005/09/14 | 792,000 | 793,000 | 771,000 | 771,000 | 643 |
| 2005/09/13 | 792,000 | 795,000 | 785,000 | 785,000 | 408 |
| 2005/09/12 | 800,000 | 800,000 | 785,000 | 792,000 | 450 |
| 2005/09/09 | 800,000 | 800,000 | 789,000 | 795,000 | 504 |
| 2005/09/08 | 796,000 | 810,000 | 795,000 | 804,000 | 617 |
| 2005/09/07 | 814,000 | 814,000 | 798,000 | 798,000 | 169 |
| 2005/09/06 | 807,000 | 815,000 | 801,000 | 813,000 | 469 |
| 2005/09/05 | 810,000 | 816,000 | 805,000 | 813,000 | 437 |
| 2005/09/02 | 796,000 | 808,000 | 796,000 | 808,000 | 570 |
| 2005/09/01 | 796,000 | 807,000 | 795,000 | 800,000 | 493 |
| 2005/08/31 | 791,000 | 802,000 | 788,000 | 801,000 | 793 |
| 2005/08/30 | 800,000 | 800,000 | 792,000 | 793,000 | 253 |
| 2005/08/29 | 793,000 | 800,000 | 791,000 | 800,000 | 435 |
| 2005/08/26 | 788,000 | 790,000 | 783,000 | 789,000 | 217 |
| 2005/08/25 | 791,000 | 796,000 | 787,000 | 791,000 | 200 |
| 2005/08/24 | 775,000 | 790,000 | 772,000 | 790,000 | 535 |
| 2005/08/23 | 767,000 | 785,000 | 765,000 | 775,000 | 610 |
| 2005/08/22 | 775,000 | 777,000 | 766,000 | 770,000 | 661 |
| 2005/08/19 | 786,000 | 790,000 | 780,000 | 780,000 | 365 |
| 2005/08/18 | 791,000 | 801,000 | 788,000 | 794,000 | 435 |
| 2005/08/17 | 807,000 | 808,000 | 798,000 | 801,000 | 514 |
| 2005/08/16 | 767,000 | 808,000 | 761,000 | 808,000 | 1,024 |
| 2005/08/15 | 780,000 | 780,000 | 748,000 | 774,000 | 1,347 |
| 2005/08/12 | 798,000 | 798,000 | 781,000 | 788,000 | 793 |
| 2005/08/11 | 804,000 | 805,000 | 800,000 | 800,000 | 330 |
| 2005/08/10 | 812,000 | 812,000 | 804,000 | 807,000 | 707 |
| 2005/08/09 | 811,000 | 816,000 | 810,000 | 815,000 | 379 |
| 2005/08/08 | 829,000 | 830,000 | 811,000 | 815,000 | 365 |
| 2005/08/05 | 826,000 | 830,000 | 821,000 | 830,000 | 257 |
| 2005/08/04 | 817,000 | 827,000 | 817,000 | 827,000 | 295 |
| 2005/08/03 | 813,000 | 826,000 | 813,000 | 818,000 | 648 |
| 2005/08/02 | 821,000 | 826,000 | 814,000 | 820,000 | 861 |
| 2005/08/01 | 834,000 | 835,000 | 826,000 | 827,000 | 295 |
| 2005/07/29 | 837,000 | 842,000 | 829,000 | 842,000 | 915 |
| 2005/07/28 | 840,000 | 843,000 | 838,000 | 842,000 | 438 |
| 2005/07/27 | 840,000 | 845,000 | 835,000 | 845,000 | 749 |
| 2005/07/26 | 839,000 | 840,000 | 834,000 | 840,000 | 317 |
| 2005/07/25 | 833,000 | 838,000 | 830,000 | 838,000 | 268 |
| 2005/07/22 | 838,000 | 838,000 | 830,000 | 838,000 | 351 |
| 2005/07/21 | 827,000 | 839,000 | 827,000 | 839,000 | 333 |
| 2005/07/20 | 815,000 | 832,000 | 811,000 | 829,000 | 816 |
| 2005/07/19 | 815,000 | 817,000 | 807,000 | 814,000 | 424 |
| 2005/07/15 | 808,000 | 820,000 | 798,000 | 817,000 | 1,005 |
| 2005/07/14 | 817,000 | 820,000 | 810,000 | 817,000 | 675 |
| 2005/07/13 | 835,000 | 836,000 | 827,000 | 827,000 | 754 |
| 2005/07/12 | 840,000 | 845,000 | 838,000 | 842,000 | 688 |
| 2005/07/11 | 834,000 | 850,000 | 834,000 | 850,000 | 519 |
| 2005/07/08 | 840,000 | 840,000 | 833,000 | 833,000 | 412 |
| 2005/07/07 | 829,000 | 837,000 | 827,000 | 837,000 | 352 |
| 2005/07/06 | 829,000 | 830,000 | 826,000 | 828,000 | 583 |
| 2005/07/05 | 830,000 | 830,000 | 826,000 | 830,000 | 311 |
| 2005/07/04 | 834,000 | 836,000 | 825,000 | 831,000 | 409 |
| 2005/07/01 | 840,000 | 844,000 | 825,000 | 830,000 | 464 |
| 2005/06/30 | 838,000 | 843,000 | 836,000 | 842,000 | 549 |
| 2005/06/29 | 828,000 | 838,000 | 828,000 | 838,000 | 458 |
| 2005/06/28 | 806,000 | 830,000 | 806,000 | 830,000 | 593 |
| 2005/06/27 | 805,000 | 808,000 | 802,000 | 807,000 | 390 |
| 2005/06/24 | 798,000 | 805,000 | 797,000 | 805,000 | 370 |
| 2005/06/23 | 798,000 | 805,000 | 795,000 | 802,000 | 896 |
| 2005/06/22 | 794,000 | 800,000 | 794,000 | 800,000 | 567 |
| 2005/06/21 | 797,000 | 798,000 | 795,000 | 798,000 | 173 |
| 2005/06/20 | 798,000 | 798,000 | 795,000 | 796,000 | 282 |
| 2005/06/17 | 796,000 | 798,000 | 795,000 | 798,000 | 289 |
| 2005/06/16 | 796,000 | 798,000 | 794,000 | 798,000 | 303 |
| 2005/06/15 | 793,000 | 797,000 | 791,000 | 795,000 | 219 |
| 2005/06/14 | 797,000 | 797,000 | 791,000 | 794,000 | 459 |
| 2005/06/13 | 798,000 | 798,000 | 792,000 | 797,000 | 250 |
| 2005/06/10 | 796,000 | 799,000 | 793,000 | 799,000 | 472 |
| 2005/06/09 | 795,000 | 800,000 | 795,000 | 798,000 | 321 |
| 2005/06/08 | 799,000 | 800,000 | 794,000 | 799,000 | 342 |
| 2005/06/07 | 800,000 | 800,000 | 796,000 | 799,000 | 567 |
| 2005/06/06 | 794,000 | 800,000 | 786,000 | 800,000 | 735 |
| 2005/06/03 | 793,000 | 799,000 | 790,000 | 794,000 | 809 |
| 2005/06/02 | 796,000 | 796,000 | 783,000 | 786,000 | 315 |
| 2005/06/01 | 797,000 | 801,000 | 787,000 | 793,000 | 1,311 |
| 2005/05/31 | 786,000 | 798,000 | 786,000 | 798,000 | 4,127 |
| 2005/05/30 | 784,000 | 790,000 | 781,000 | 790,000 | 1,032 |
| 2005/05/27 | 779,000 | 785,000 | 775,000 | 783,000 | 1,482 |
| 2005/05/26 | 776,000 | 780,000 | 771,000 | 780,000 | 505 |
| 2005/05/25 | 775,000 | 779,000 | 767,000 | 777,000 | 608 |
| 2005/05/24 | 774,000 | 775,000 | 773,000 | 775,000 | 432 |
| 2005/05/23 | 772,000 | 775,000 | 770,000 | 775,000 | 363 |
| 2005/05/20 | 772,000 | 775,000 | 768,000 | 772,000 | 879 |
| 2005/05/19 | 769,000 | 772,000 | 765,000 | 772,000 | 697 |
| 2005/05/18 | 767,000 | 772,000 | 766,000 | 769,000 | 642 |
| 2005/05/17 | 769,000 | 771,000 | 767,000 | 767,000 | 909 |
| 2005/05/16 | 770,000 | 772,000 | 767,000 | 770,000 | 327 |
| 2005/05/13 | 768,000 | 773,000 | 766,000 | 772,000 | 1,856 |
| 2005/05/12 | 760,000 | 766,000 | 759,000 | 765,000 | 864 |
| 2005/05/11 | 761,000 | 761,000 | 757,000 | 760,000 | 436 |
| 2005/05/10 | 761,000 | 764,000 | 760,000 | 761,000 | 539 |
| 2005/05/09 | 772,000 | 772,000 | 762,000 | 766,000 | 1,243 |
| 2005/05/06 | 757,000 | 777,000 | 755,000 | 774,000 | 1,768 |
| 2005/05/02 | 760,000 | 763,000 | 754,000 | 758,000 | 3,251 |
| 2005/04/28 | 766,000 | 786,000 | 758,000 | 758,000 | 2,221 |
| 2005/04/27 | 766,000 | 773,000 | 755,000 | 770,000 | 1,406 |
| 2005/04/26 | 776,000 | 779,000 | 772,000 | 776,000 | 1,485 |
| 2005/04/25 | 780,000 | 782,000 | 772,000 | 780,000 | 1,254 |
| 2005/04/22 | 769,000 | 788,000 | 769,000 | 786,000 | 1,475 |
| 2005/04/21 | 766,000 | 770,000 | 766,000 | 770,000 | 1,243 |
| 2005/04/20 | 767,000 | 770,000 | 767,000 | 769,000 | 633 |
| 2005/04/19 | 759,000 | 768,000 | 756,000 | 767,000 | 2,120 |
| 2005/04/18 | 771,000 | 773,000 | 767,000 | 770,000 | 854 |
| 2005/04/15 | 775,000 | 781,000 | 770,000 | 777,000 | 774 |
| 2005/04/14 | 775,000 | 780,000 | 775,000 | 776,000 | 883 |
| 2005/04/13 | 779,000 | 782,000 | 779,000 | 782,000 | 952 |
| 2005/04/12 | 779,000 | 784,000 | 778,000 | 782,000 | 611 |
| 2005/04/11 | 769,000 | 777,000 | 768,000 | 776,000 | 306 |
| 2005/04/08 | 760,000 | 777,000 | 759,000 | 771,000 | 616 |
| 2005/04/07 | 762,000 | 762,000 | 755,000 | 760,000 | 521 |
| 2005/04/06 | 760,000 | 760,000 | 756,000 | 759,000 | 425 |
| 2005/04/05 | 760,000 | 760,000 | 755,000 | 755,000 | 399 |
| 2005/04/04 | 761,000 | 762,000 | 745,000 | 757,000 | 1,249 |
| 2005/04/01 | 765,000 | 769,000 | 756,000 | 769,000 | 1,148 |
| 2005/03/31 | 788,000 | 788,000 | 773,000 | 782,000 | 450 |
| 2005/03/30 | 790,000 | 798,000 | 785,000 | 790,000 | 518 |
| 2005/03/29 | 780,000 | 790,000 | 779,000 | 790,000 | 481 |
| 2005/03/28 | 770,000 | 778,000 | 770,000 | 778,000 | 442 |
| 2005/03/25 | 772,000 | 772,000 | 764,000 | 770,000 | 238 |
| 2005/03/24 | 763,000 | 776,000 | 762,000 | 772,000 | 452 |
| 2005/03/23 | 759,000 | 763,000 | 758,000 | 763,000 | 295 |
| 2005/03/22 | 755,000 | 758,000 | 751,000 | 758,000 | 422 |
| 2005/03/18 | 755,000 | 755,000 | 751,000 | 754,000 | 482 |
| 2005/03/17 | 755,000 | 755,000 | 749,000 | 752,000 | 418 |
| 2005/03/16 | 753,000 | 755,000 | 749,000 | 755,000 | 191 |
| 2005/03/15 | 752,000 | 753,000 | 748,000 | 753,000 | 305 |
| 2005/03/14 | 753,000 | 753,000 | 749,000 | 751,000 | 254 |
| 2005/03/11 | 748,000 | 751,000 | 748,000 | 751,000 | 548 |
| 2005/03/10 | 746,000 | 748,000 | 746,000 | 748,000 | 116 |
| 2005/03/09 | 749,000 | 750,000 | 746,000 | 746,000 | 267 |
| 2005/03/08 | 742,000 | 746,000 | 742,000 | 746,000 | 215 |
| 2005/03/07 | 740,000 | 749,000 | 739,000 | 749,000 | 404 |
| 2005/03/04 | 740,000 | 741,000 | 737,000 | 740,000 | 264 |
| 2005/03/03 | 740,000 | 742,000 | 738,000 | 742,000 | 217 |
| 2005/03/02 | 738,000 | 743,000 | 736,000 | 743,000 | 189 |
| 2005/03/01 | 735,000 | 745,000 | 734,000 | 744,000 | 215 |
| 2005/02/28 | 732,000 | 749,000 | 732,000 | 749,000 | 537 |
| 2005/02/25 | 730,000 | 737,000 | 729,000 | 735,000 | 82 |
| 2005/02/24 | 734,000 | 734,000 | 729,000 | 733,000 | 263 |
| 2005/02/23 | 735,000 | 738,000 | 730,000 | 734,000 | 270 |
| 2005/02/22 | 733,000 | 735,000 | 731,000 | 735,000 | 279 |
| 2005/02/21 | 731,000 | 733,000 | 727,000 | 731,000 | 372 |
| 2005/02/18 | 730,000 | 731,000 | 727,000 | 729,000 | 1,180 |
| 2005/02/17 | 725,000 | 733,000 | 725,000 | 730,000 | 232 |
| 2005/02/16 | 716,000 | 730,000 | 716,000 | 725,000 | 148 |
| 2005/02/15 | 721,000 | 723,000 | 714,000 | 723,000 | 724 |
| 2005/02/14 | 733,000 | 735,000 | 720,000 | 721,000 | 393 |
| 2005/02/10 | 734,000 | 736,000 | 732,000 | 736,000 | 126 |
| 2005/02/09 | 735,000 | 736,000 | 733,000 | 734,000 | 90 |
| 2005/02/08 | 735,000 | 738,000 | 735,000 | 737,000 | 230 |
| 2005/02/07 | 742,000 | 742,000 | 737,000 | 740,000 | 150 |
| 2005/02/04 | 748,000 | 748,000 | 739,000 | 742,000 | 417 |
| 2005/02/03 | 745,000 | 749,000 | 745,000 | 749,000 | 156 |
| 2005/02/02 | 746,000 | 747,000 | 744,000 | 746,000 | 176 |
| 2005/02/01 | 746,000 | 749,000 | 743,000 | 745,000 | 457 |
| 2005/01/31 | 747,000 | 747,000 | 743,000 | 745,000 | 244 |
| 2005/01/28 | 747,000 | 747,000 | 743,000 | 747,000 | 216 |
| 2005/01/27 | 745,000 | 746,000 | 740,000 | 745,000 | 193 |
| 2005/01/26 | 749,000 | 749,000 | 746,000 | 746,000 | 336 |
| 2005/01/25 | 740,000 | 747,000 | 740,000 | 747,000 | 146 |
| 2005/01/24 | 742,000 | 745,000 | 739,000 | 745,000 | 226 |
| 2005/01/21 | 747,000 | 747,000 | 742,000 | 745,000 | 104 |
| 2005/01/20 | 746,000 | 746,000 | 741,000 | 746,000 | 255 |
| 2005/01/19 | 737,000 | 745,000 | 737,000 | 745,000 | 93 |
| 2005/01/18 | 735,000 | 742,000 | 732,000 | 742,000 | 186 |
| 2005/01/17 | 732,000 | 737,000 | 732,000 | 733,000 | 128 |
| 2005/01/14 | 729,000 | 739,000 | 728,000 | 739,000 | 199 |
| 2005/01/13 | 740,000 | 743,000 | 730,000 | 730,000 | 378 |
| 2005/01/12 | 750,000 | 750,000 | 741,000 | 744,000 | 94 |
| 2005/01/11 | 745,000 | 750,000 | 742,000 | 750,000 | 302 |
| 2005/01/07 | 756,000 | 756,000 | 745,000 | 747,000 | 219 |
| 2005/01/06 | 762,000 | 762,000 | 741,000 | 757,000 | 234 |
| 2005/01/05 | 758,000 | 765,000 | 758,000 | 763,000 | 282 |
| 2005/01/04 | 758,000 | 761,000 | 755,000 | 761,000 | 65 |