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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 426 |
| 2006/12/28 | 1,050,000 | 1,090,000 | 1,040,000 | 1,090,000 | 1,655 |
| 2006/12/27 | 1,030,000 | 1,070,000 | 1,030,000 | 1,050,000 | 1,019 |
| 2006/12/26 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 406 |
| 2006/12/25 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 425 |
| 2006/12/22 | 998,000 | 1,040,000 | 995,000 | 1,040,000 | 1,584 |
| 2006/12/21 | 1,000,000 | 1,010,000 | 995,000 | 997,000 | 1,805 |
| 2006/12/20 | 996,000 | 999,000 | 987,000 | 993,000 | 1,382 |
| 2006/12/19 | 1,010,000 | 1,020,000 | 996,000 | 996,000 | 1,533 |
| 2006/12/18 | 1,060,000 | 1,060,000 | 1,000,000 | 1,010,000 | 1,562 |
| 2006/12/15 | 1,080,000 | 1,080,000 | 1,030,000 | 1,050,000 | 2,116 |
| 2006/12/14 | 1,080,000 | 1,090,000 | 1,050,000 | 1,080,000 | 2,038 |
| 2006/12/13 | 1,050,000 | 1,080,000 | 1,040,000 | 1,080,000 | 1,315 |
| 2006/12/12 | 1,030,000 | 1,060,000 | 1,030,000 | 1,040,000 | 1,675 |
| 2006/12/11 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 956 |
| 2006/12/08 | 1,010,000 | 1,020,000 | 998,000 | 1,020,000 | 611 |
| 2006/12/07 | 1,020,000 | 1,020,000 | 983,000 | 1,000,000 | 1,923 |
| 2006/12/06 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 1,880 |
| 2006/12/05 | 998,000 | 1,010,000 | 995,000 | 1,010,000 | 1,795 |
| 2006/12/04 | 995,000 | 1,010,000 | 990,000 | 1,010,000 | 1,437 |
| 2006/12/01 | 995,000 | 997,000 | 991,000 | 996,000 | 526 |
| 2006/11/30 | 995,000 | 998,000 | 985,000 | 992,000 | 954 |
| 2006/11/29 | 999,000 | 999,000 | 984,000 | 989,000 | 134 |
| 2006/11/28 | 1,010,000 | 1,010,000 | 988,000 | 996,000 | 1,173 |
| 2006/11/27 | 966,000 | 1,010,000 | 966,000 | 998,000 | 2,309 |
| 2006/11/24 | 966,000 | 967,000 | 962,000 | 966,000 | 477 |
| 2006/11/22 | 970,000 | 972,000 | 960,000 | 960,000 | 1,277 |
| 2006/11/21 | 967,000 | 968,000 | 959,000 | 965,000 | 720 |
| 2006/11/20 | 961,000 | 965,000 | 956,000 | 958,000 | 481 |
| 2006/11/17 | 963,000 | 963,000 | 959,000 | 960,000 | 304 |
| 2006/11/16 | 960,000 | 965,000 | 959,000 | 962,000 | 365 |
| 2006/11/15 | 965,000 | 965,000 | 960,000 | 961,000 | 541 |
| 2006/11/14 | 970,000 | 975,000 | 964,000 | 967,000 | 409 |
| 2006/11/13 | 967,000 | 975,000 | 967,000 | 970,000 | 132 |
| 2006/11/10 | 966,000 | 972,000 | 966,000 | 970,000 | 179 |
| 2006/11/09 | 987,000 | 987,000 | 966,000 | 967,000 | 681 |
| 2006/11/08 | 988,000 | 993,000 | 982,000 | 986,000 | 434 |
| 2006/11/07 | 994,000 | 997,000 | 990,000 | 992,000 | 328 |
| 2006/11/06 | 999,000 | 999,000 | 991,000 | 993,000 | 438 |
| 2006/11/02 | 1,000,000 | 1,000,000 | 995,000 | 995,000 | 568 |
| 2006/11/01 | 992,000 | 1,010,000 | 991,000 | 991,000 | 508 |
| 2006/10/31 | 1,010,000 | 1,010,000 | 991,000 | 991,000 | 784 |
| 2006/10/30 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 215 |
| 2006/10/27 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 685 |
| 2006/10/26 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 685 |
| 2006/10/25 | 1,020,000 | 1,040,000 | 1,000,000 | 1,000,000 | 1,082 |
| 2006/10/24 | 1,020,000 | 1,030,000 | 999,000 | 1,030,000 | 1,139 |
| 2006/10/23 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 789 |
| 2006/10/20 | 997,000 | 1,040,000 | 997,000 | 1,040,000 | 2,900 |
| 2006/10/19 | 991,000 | 1,020,000 | 991,000 | 1,000,000 | 1,383 |
| 2006/10/18 | 991,000 | 996,000 | 986,000 | 991,000 | 846 |
| 2006/10/17 | 980,000 | 991,000 | 980,000 | 988,000 | 640 |
| 2006/10/16 | 976,000 | 980,000 | 976,000 | 980,000 | 434 |
| 2006/10/13 | 979,000 | 983,000 | 973,000 | 978,000 | 531 |
| 2006/10/12 | 980,000 | 980,000 | 975,000 | 980,000 | 552 |
| 2006/10/11 | 974,000 | 980,000 | 974,000 | 980,000 | 715 |
| 2006/10/10 | 971,000 | 975,000 | 965,000 | 973,000 | 333 |
| 2006/10/06 | 966,000 | 977,000 | 966,000 | 977,000 | 401 |
| 2006/10/05 | 965,000 | 975,000 | 963,000 | 970,000 | 386 |
| 2006/10/04 | 964,000 | 965,000 | 956,000 | 965,000 | 466 |
| 2006/10/03 | 946,000 | 985,000 | 944,000 | 973,000 | 910 |
| 2006/10/02 | 953,000 | 954,000 | 943,000 | 947,000 | 629 |
| 2006/09/29 | 952,000 | 954,000 | 943,000 | 947,000 | 481 |
| 2006/09/28 | 958,000 | 962,000 | 949,000 | 958,000 | 387 |
| 2006/09/27 | 965,000 | 967,000 | 949,000 | 962,000 | 571 |
| 2006/09/26 | 928,000 | 957,000 | 928,000 | 957,000 | 513 |
| 2006/09/25 | 934,000 | 935,000 | 926,000 | 926,000 | 451 |
| 2006/09/22 | 939,000 | 940,000 | 933,000 | 933,000 | 361 |
| 2006/09/21 | 934,000 | 943,000 | 933,000 | 938,000 | 701 |
| 2006/09/20 | 959,000 | 960,000 | 946,000 | 948,000 | 897 |
| 2006/09/19 | 959,000 | 975,000 | 955,000 | 959,000 | 1,340 |
| 2006/09/15 | 950,000 | 965,000 | 948,000 | 965,000 | 1,201 |
| 2006/09/14 | 955,000 | 958,000 | 953,000 | 953,000 | 992 |
| 2006/09/13 | 952,000 | 960,000 | 947,000 | 954,000 | 806 |
| 2006/09/12 | 938,000 | 953,000 | 934,000 | 953,000 | 567 |
| 2006/09/11 | 936,000 | 940,000 | 933,000 | 933,000 | 315 |
| 2006/09/08 | 935,000 | 946,000 | 930,000 | 937,000 | 1,061 |
| 2006/09/07 | 941,000 | 943,000 | 934,000 | 937,000 | 743 |
| 2006/09/06 | 934,000 | 944,000 | 933,000 | 941,000 | 979 |
| 2006/09/05 | 931,000 | 934,000 | 928,000 | 934,000 | 520 |
| 2006/09/04 | 925,000 | 932,000 | 922,000 | 931,000 | 719 |
| 2006/09/01 | 920,000 | 922,000 | 915,000 | 922,000 | 1,011 |
| 2006/08/31 | 913,000 | 915,000 | 905,000 | 915,000 | 631 |
| 2006/08/30 | 914,000 | 914,000 | 904,000 | 910,000 | 363 |
| 2006/08/29 | 910,000 | 911,000 | 903,000 | 910,000 | 339 |
| 2006/08/28 | 899,000 | 914,000 | 895,000 | 900,000 | 363 |
| 2006/08/25 | 891,000 | 900,000 | 890,000 | 900,000 | 156 |
| 2006/08/24 | 900,000 | 902,000 | 891,000 | 891,000 | 312 |
| 2006/08/23 | 896,000 | 900,000 | 895,000 | 900,000 | 301 |
| 2006/08/22 | 892,000 | 904,000 | 890,000 | 904,000 | 392 |
| 2006/08/21 | 912,000 | 912,000 | 898,000 | 899,000 | 183 |
| 2006/08/18 | 901,000 | 902,000 | 897,000 | 902,000 | 208 |
| 2006/08/17 | 900,000 | 901,000 | 896,000 | 899,000 | 254 |
| 2006/08/16 | 895,000 | 905,000 | 895,000 | 900,000 | 633 |
| 2006/08/15 | 894,000 | 900,000 | 891,000 | 897,000 | 262 |
| 2006/08/14 | 880,000 | 893,000 | 880,000 | 890,000 | 126 |
| 2006/08/11 | 883,000 | 889,000 | 883,000 | 885,000 | 395 |
| 2006/08/10 | 881,000 | 893,000 | 878,000 | 893,000 | 143 |
| 2006/08/09 | 875,000 | 890,000 | 873,000 | 890,000 | 290 |
| 2006/08/08 | 882,000 | 889,000 | 870,000 | 876,000 | 429 |
| 2006/08/07 | 889,000 | 900,000 | 887,000 | 887,000 | 256 |
| 2006/08/04 | 884,000 | 903,000 | 882,000 | 899,000 | 397 |
| 2006/08/03 | 879,000 | 888,000 | 875,000 | 885,000 | 255 |
| 2006/08/02 | 878,000 | 883,000 | 876,000 | 879,000 | 514 |
| 2006/08/01 | 875,000 | 882,000 | 874,000 | 878,000 | 323 |
| 2006/07/31 | 880,000 | 889,000 | 875,000 | 882,000 | 442 |
| 2006/07/28 | 885,000 | 886,000 | 875,000 | 883,000 | 806 |
| 2006/07/27 | 894,000 | 899,000 | 893,000 | 895,000 | 746 |
| 2006/07/26 | 914,000 | 914,000 | 900,000 | 904,000 | 366 |
| 2006/07/25 | 912,000 | 917,000 | 910,000 | 915,000 | 231 |
| 2006/07/24 | 925,000 | 925,000 | 918,000 | 920,000 | 291 |
| 2006/07/21 | 901,000 | 920,000 | 901,000 | 919,000 | 421 |
| 2006/07/20 | 892,000 | 912,000 | 886,000 | 909,000 | 418 |
| 2006/07/19 | 889,000 | 900,000 | 865,000 | 900,000 | 687 |
| 2006/07/18 | 912,000 | 920,000 | 895,000 | 904,000 | 638 |
| 2006/07/14 | 906,000 | 915,000 | 904,000 | 913,000 | 317 |
| 2006/07/13 | 917,000 | 917,000 | 903,000 | 910,000 | 199 |
| 2006/07/12 | 889,000 | 920,000 | 883,000 | 920,000 | 751 |
| 2006/07/11 | 925,000 | 925,000 | 893,000 | 896,000 | 732 |
| 2006/07/10 | 929,000 | 930,000 | 925,000 | 929,000 | 199 |
| 2006/07/07 | 919,000 | 930,000 | 912,000 | 930,000 | 699 |
| 2006/07/06 | 919,000 | 919,000 | 915,000 | 916,000 | 144 |
| 2006/07/05 | 917,000 | 920,000 | 911,000 | 918,000 | 310 |
| 2006/07/04 | 920,000 | 924,000 | 910,000 | 916,000 | 191 |
| 2006/07/03 | 920,000 | 922,000 | 910,000 | 920,000 | 603 |
| 2006/06/30 | 898,000 | 906,000 | 881,000 | 906,000 | 516 |
| 2006/06/29 | 880,000 | 897,000 | 877,000 | 893,000 | 427 |
| 2006/06/28 | 902,000 | 902,000 | 890,000 | 890,000 | 155 |
| 2006/06/27 | 888,000 | 910,000 | 888,000 | 904,000 | 659 |
| 2006/06/26 | 878,000 | 890,000 | 871,000 | 890,000 | 635 |
| 2006/06/23 | 886,000 | 887,000 | 856,000 | 880,000 | 423 |
| 2006/06/22 | 882,000 | 890,000 | 861,000 | 890,000 | 768 |
| 2006/06/21 | 829,000 | 898,000 | 825,000 | 892,000 | 1,837 |
| 2006/06/20 | 860,000 | 860,000 | 803,000 | 820,000 | 1,914 |
| 2006/06/19 | 874,000 | 875,000 | 857,000 | 865,000 | 1,208 |
| 2006/06/16 | 899,000 | 901,000 | 870,000 | 873,000 | 563 |
| 2006/06/15 | 905,000 | 906,000 | 897,000 | 899,000 | 330 |
| 2006/06/14 | 909,000 | 911,000 | 906,000 | 907,000 | 353 |
| 2006/06/13 | 921,000 | 924,000 | 918,000 | 924,000 | 258 |
| 2006/06/12 | 910,000 | 925,000 | 909,000 | 925,000 | 349 |
| 2006/06/09 | 920,000 | 925,000 | 918,000 | 918,000 | 245 |
| 2006/06/08 | 932,000 | 932,000 | 919,000 | 928,000 | 461 |
| 2006/06/07 | 934,000 | 934,000 | 928,000 | 932,000 | 252 |
| 2006/06/06 | 932,000 | 934,000 | 925,000 | 933,000 | 342 |
| 2006/06/05 | 935,000 | 935,000 | 921,000 | 934,000 | 563 |
| 2006/06/02 | 933,000 | 935,000 | 931,000 | 935,000 | 595 |
| 2006/06/01 | 932,000 | 934,000 | 929,000 | 932,000 | 421 |
| 2006/05/31 | 931,000 | 936,000 | 923,000 | 936,000 | 1,510 |
| 2006/05/30 | 936,000 | 936,000 | 932,000 | 932,000 | 679 |
| 2006/05/29 | 934,000 | 937,000 | 930,000 | 937,000 | 1,113 |
| 2006/05/26 | 929,000 | 937,000 | 929,000 | 934,000 | 3,166 |
| 2006/05/25 | 926,000 | 935,000 | 905,000 | 933,000 | 3,581 |
| 2006/05/24 | 919,000 | 928,000 | 919,000 | 926,000 | 939 |
| 2006/05/23 | 923,000 | 923,000 | 911,000 | 916,000 | 705 |
| 2006/05/22 | 930,000 | 931,000 | 926,000 | 928,000 | 1,219 |
| 2006/05/19 | 933,000 | 935,000 | 929,000 | 929,000 | 1,080 |
| 2006/05/18 | 940,000 | 948,000 | 927,000 | 930,000 | 2,190 |
| 2006/05/17 | 940,000 | 950,000 | 932,000 | 945,000 | 1,639 |
| 2006/05/16 | 963,000 | 963,000 | 941,000 | 944,000 | 669 |
| 2006/05/15 | 958,000 | 965,000 | 955,000 | 963,000 | 238 |
| 2006/05/12 | 967,000 | 970,000 | 957,000 | 968,000 | 527 |
| 2006/05/11 | 972,000 | 979,000 | 968,000 | 976,000 | 348 |
| 2006/05/10 | 981,000 | 981,000 | 965,000 | 975,000 | 584 |
| 2006/05/09 | 999,000 | 999,000 | 950,000 | 980,000 | 1,573 |
| 2006/05/08 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 542 |
| 2006/05/02 | 997,000 | 1,010,000 | 995,000 | 1,010,000 | 1,295 |
| 2006/05/01 | 996,000 | 999,000 | 991,000 | 997,000 | 270 |
| 2006/04/28 | 989,000 | 998,000 | 985,000 | 998,000 | 444 |
| 2006/04/27 | 1,000,000 | 1,010,000 | 986,000 | 986,000 | 1,222 |
| 2006/04/26 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 1,144 |
| 2006/04/25 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 500 |
| 2006/04/24 | 1,010,000 | 1,030,000 | 1,010,000 | 1,030,000 | 956 |
| 2006/04/21 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 357 |
| 2006/04/20 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 432 |
| 2006/04/19 | 1,020,000 | 1,020,000 | 1,010,000 | 1,020,000 | 754 |
| 2006/04/18 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 414 |
| 2006/04/17 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 435 |
| 2006/04/14 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 661 |
| 2006/04/13 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 458 |
| 2006/04/12 | 1,000,000 | 1,010,000 | 996,000 | 1,010,000 | 540 |
| 2006/04/11 | 996,000 | 1,000,000 | 994,000 | 999,000 | 657 |
| 2006/04/10 | 995,000 | 995,000 | 992,000 | 995,000 | 448 |
| 2006/04/07 | 989,000 | 998,000 | 985,000 | 994,000 | 336 |
| 2006/04/06 | 986,000 | 990,000 | 986,000 | 989,000 | 362 |
| 2006/04/05 | 985,000 | 988,000 | 976,000 | 986,000 | 255 |
| 2006/04/04 | 990,000 | 991,000 | 983,000 | 985,000 | 406 |
| 2006/04/03 | 999,000 | 999,000 | 987,000 | 990,000 | 324 |
| 2006/03/31 | 1,010,000 | 1,010,000 | 975,000 | 999,000 | 344 |
| 2006/03/30 | 988,000 | 1,010,000 | 988,000 | 1,010,000 | 705 |
| 2006/03/29 | 975,000 | 990,000 | 975,000 | 985,000 | 1,010 |
| 2006/03/28 | 969,000 | 972,000 | 955,000 | 970,000 | 556 |
| 2006/03/27 | 952,000 | 971,000 | 952,000 | 960,000 | 489 |
| 2006/03/24 | 943,000 | 950,000 | 937,000 | 950,000 | 327 |
| 2006/03/23 | 955,000 | 959,000 | 943,000 | 952,000 | 331 |
| 2006/03/22 | 978,000 | 979,000 | 957,000 | 961,000 | 226 |
| 2006/03/20 | 971,000 | 985,000 | 952,000 | 975,000 | 354 |
| 2006/03/17 | 956,000 | 967,000 | 954,000 | 964,000 | 582 |
| 2006/03/16 | 952,000 | 962,000 | 952,000 | 959,000 | 788 |
| 2006/03/15 | 950,000 | 956,000 | 950,000 | 956,000 | 618 |
| 2006/03/14 | 936,000 | 955,000 | 935,000 | 950,000 | 389 |
| 2006/03/13 | 927,000 | 941,000 | 926,000 | 936,000 | 146 |
| 2006/03/10 | 934,000 | 943,000 | 934,000 | 936,000 | 352 |
| 2006/03/09 | 917,000 | 934,000 | 915,000 | 934,000 | 373 |
| 2006/03/08 | 929,000 | 930,000 | 904,000 | 917,000 | 480 |
| 2006/03/07 | 933,000 | 939,000 | 930,000 | 936,000 | 261 |
| 2006/03/06 | 940,000 | 942,000 | 934,000 | 938,000 | 205 |
| 2006/03/03 | 924,000 | 939,000 | 921,000 | 939,000 | 244 |
| 2006/03/02 | 930,000 | 940,000 | 929,000 | 938,000 | 177 |
| 2006/03/01 | 944,000 | 945,000 | 930,000 | 930,000 | 179 |
| 2006/02/28 | 949,000 | 950,000 | 940,000 | 940,000 | 288 |
| 2006/02/27 | 940,000 | 957,000 | 940,000 | 950,000 | 558 |
| 2006/02/24 | 931,000 | 944,000 | 931,000 | 944,000 | 344 |
| 2006/02/23 | 917,000 | 945,000 | 914,000 | 945,000 | 236 |
| 2006/02/22 | 915,000 | 920,000 | 906,000 | 916,000 | 201 |
| 2006/02/21 | 895,000 | 925,000 | 894,000 | 925,000 | 572 |
| 2006/02/20 | 900,000 | 900,000 | 890,000 | 900,000 | 369 |
| 2006/02/17 | 866,000 | 885,000 | 866,000 | 885,000 | 518 |
| 2006/02/16 | 878,000 | 879,000 | 870,000 | 871,000 | 356 |
| 2006/02/15 | 875,000 | 881,000 | 875,000 | 877,000 | 226 |
| 2006/02/14 | 883,000 | 893,000 | 882,000 | 882,000 | 219 |
| 2006/02/13 | 899,000 | 900,000 | 891,000 | 893,000 | 412 |
| 2006/02/10 | 939,000 | 939,000 | 897,000 | 900,000 | 618 |
| 2006/02/09 | 928,000 | 950,000 | 924,000 | 933,000 | 881 |
| 2006/02/08 | 930,000 | 937,000 | 927,000 | 929,000 | 478 |
| 2006/02/07 | 919,000 | 930,000 | 910,000 | 927,000 | 660 |
| 2006/02/06 | 900,000 | 920,000 | 897,000 | 920,000 | 333 |
| 2006/02/03 | 895,000 | 901,000 | 895,000 | 899,000 | 558 |
| 2006/02/02 | 879,000 | 899,000 | 878,000 | 895,000 | 881 |
| 2006/02/01 | 873,000 | 878,000 | 871,000 | 878,000 | 435 |
| 2006/01/31 | 869,000 | 873,000 | 867,000 | 873,000 | 284 |
| 2006/01/30 | 870,000 | 870,000 | 867,000 | 870,000 | 238 |
| 2006/01/27 | 869,000 | 870,000 | 867,000 | 870,000 | 461 |
| 2006/01/26 | 867,000 | 867,000 | 863,000 | 867,000 | 202 |
| 2006/01/25 | 865,000 | 867,000 | 862,000 | 867,000 | 301 |
| 2006/01/24 | 859,000 | 864,000 | 859,000 | 862,000 | 412 |
| 2006/01/23 | 853,000 | 861,000 | 852,000 | 861,000 | 180 |
| 2006/01/20 | 850,000 | 859,000 | 850,000 | 859,000 | 260 |
| 2006/01/19 | 853,000 | 859,000 | 846,000 | 850,000 | 232 |
| 2006/01/18 | 864,000 | 864,000 | 857,000 | 859,000 | 336 |
| 2006/01/17 | 850,000 | 865,000 | 850,000 | 865,000 | 956 |
| 2006/01/16 | 844,000 | 849,000 | 844,000 | 848,000 | 256 |
| 2006/01/13 | 844,000 | 844,000 | 840,000 | 844,000 | 346 |
| 2006/01/12 | 846,000 | 846,000 | 836,000 | 836,000 | 358 |
| 2006/01/11 | 849,000 | 849,000 | 842,000 | 845,000 | 423 |
| 2006/01/10 | 845,000 | 848,000 | 845,000 | 848,000 | 370 |
| 2006/01/06 | 844,000 | 849,000 | 844,000 | 849,000 | 283 |
| 2006/01/05 | 850,000 | 850,000 | 847,000 | 849,000 | 422 |
| 2006/01/04 | 841,000 | 845,000 | 838,000 | 845,000 | 181 |