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 |
|---|---|---|---|---|---|
| 2008/12/30 | 582,000 | 587,000 | 573,000 | 578,000 | 620 |
| 2008/12/29 | 570,000 | 579,000 | 562,000 | 572,000 | 555 |
| 2008/12/26 | 575,000 | 580,000 | 564,000 | 567,000 | 516 |
| 2008/12/25 | 585,000 | 593,000 | 566,000 | 570,000 | 494 |
| 2008/12/24 | 624,000 | 628,000 | 576,000 | 585,000 | 993 |
| 2008/12/22 | 610,000 | 628,000 | 603,000 | 618,000 | 1,181 |
| 2008/12/19 | 591,000 | 617,000 | 585,000 | 603,000 | 815 |
| 2008/12/18 | 586,000 | 603,000 | 575,000 | 576,000 | 996 |
| 2008/12/17 | 596,000 | 605,000 | 564,000 | 588,000 | 1,401 |
| 2008/12/16 | 578,000 | 591,000 | 568,000 | 568,000 | 1,094 |
| 2008/12/15 | 560,000 | 599,000 | 560,000 | 588,000 | 775 |
| 2008/12/12 | 551,000 | 572,000 | 543,000 | 572,000 | 1,988 |
| 2008/12/11 | 586,000 | 618,000 | 563,000 | 571,000 | 2,175 |
| 2008/12/10 | 503,000 | 598,000 | 503,000 | 594,000 | 2,486 |
| 2008/12/09 | 490,000 | 523,000 | 488,000 | 513,000 | 1,103 |
| 2008/12/08 | 469,000 | 478,000 | 450,000 | 476,000 | 772 |
| 2008/12/05 | 500,000 | 502,000 | 474,000 | 474,000 | 626 |
| 2008/12/04 | 504,000 | 517,000 | 492,000 | 504,000 | 860 |
| 2008/12/03 | 509,000 | 522,000 | 485,000 | 489,000 | 1,236 |
| 2008/12/02 | 481,000 | 503,000 | 480,000 | 491,000 | 673 |
| 2008/12/01 | 540,000 | 541,000 | 510,000 | 511,000 | 767 |
| 2008/11/28 | 532,000 | 558,000 | 529,000 | 554,000 | 813 |
| 2008/11/27 | 520,000 | 533,000 | 518,000 | 518,000 | 380 |
| 2008/11/26 | 502,000 | 532,000 | 494,000 | 532,000 | 823 |
| 2008/11/25 | 500,000 | 515,000 | 495,000 | 505,000 | 670 |
| 2008/11/21 | 469,000 | 511,000 | 452,000 | 485,000 | 1,410 |
| 2008/11/20 | 453,000 | 465,000 | 431,000 | 465,000 | 1,641 |
| 2008/11/19 | 503,000 | 503,000 | 471,000 | 481,000 | 834 |
| 2008/11/18 | 513,000 | 521,000 | 493,000 | 502,000 | 1,177 |
| 2008/11/17 | 501,000 | 533,000 | 488,000 | 533,000 | 977 |
| 2008/11/14 | 495,000 | 519,000 | 495,000 | 503,000 | 918 |
| 2008/11/13 | 515,000 | 525,000 | 485,000 | 485,000 | 920 |
| 2008/11/12 | 540,000 | 540,000 | 520,000 | 528,000 | 636 |
| 2008/11/11 | 538,000 | 554,000 | 531,000 | 546,000 | 666 |
| 2008/11/10 | 577,000 | 578,000 | 543,000 | 558,000 | 367 |
| 2008/11/07 | 530,000 | 580,000 | 530,000 | 569,000 | 833 |
| 2008/11/06 | 560,000 | 590,000 | 552,000 | 576,000 | 1,022 |
| 2008/11/05 | 638,000 | 645,000 | 587,000 | 610,000 | 1,734 |
| 2008/11/04 | 552,000 | 621,000 | 552,000 | 611,000 | 2,174 |
| 2008/10/31 | 571,000 | 589,000 | 545,000 | 551,000 | 987 |
| 2008/10/30 | 515,000 | 585,000 | 513,000 | 580,000 | 1,930 |
| 2008/10/29 | 515,000 | 515,000 | 513,000 | 515,000 | 856 |
| 2008/10/28 | 488,000 | 488,000 | 441,000 | 465,000 | 1,676 |
| 2008/10/27 | 551,000 | 567,000 | 490,000 | 490,000 | 1,881 |
| 2008/10/24 | 603,000 | 606,000 | 559,000 | 561,000 | 1,014 |
| 2008/10/23 | 581,000 | 611,000 | 571,000 | 605,000 | 1,493 |
| 2008/10/22 | 615,000 | 617,000 | 563,000 | 601,000 | 3,767 |
| 2008/10/21 | 588,000 | 621,000 | 587,000 | 621,000 | 1,654 |
| 2008/10/20 | 530,000 | 545,000 | 515,000 | 542,000 | 933 |
| 2008/10/17 | 493,000 | 514,000 | 477,000 | 512,000 | 1,331 |
| 2008/10/16 | 460,000 | 478,000 | 424,000 | 470,000 | 3,808 |
| 2008/10/15 | 500,000 | 525,000 | 498,000 | 520,000 | 2,025 |
| 2008/10/14 | 500,000 | 500,000 | 495,000 | 500,000 | 1,734 |
| 2008/10/10 | 407,000 | 455,000 | 407,000 | 450,000 | 2,209 |
| 2008/10/09 | 540,000 | 554,000 | 502,000 | 507,000 | 2,215 |
| 2008/10/08 | 581,000 | 600,000 | 541,000 | 542,000 | 978 |
| 2008/10/07 | 555,000 | 635,000 | 555,000 | 627,000 | 1,327 |
| 2008/10/06 | 615,000 | 623,000 | 588,000 | 605,000 | 1,302 |
| 2008/10/03 | 703,000 | 706,000 | 635,000 | 635,000 | 1,263 |
| 2008/10/02 | 730,000 | 739,000 | 701,000 | 707,000 | 581 |
| 2008/10/01 | 740,000 | 755,000 | 736,000 | 740,000 | 885 |
| 2008/09/30 | 700,000 | 717,000 | 688,000 | 710,000 | 1,010 |
| 2008/09/29 | 730,000 | 744,000 | 718,000 | 725,000 | 1,401 |
| 2008/09/26 | 750,000 | 755,000 | 728,000 | 728,000 | 1,173 |
| 2008/09/25 | 743,000 | 757,000 | 721,000 | 751,000 | 814 |
| 2008/09/24 | 713,000 | 753,000 | 710,000 | 743,000 | 1,949 |
| 2008/09/22 | 740,000 | 774,000 | 736,000 | 773,000 | 1,677 |
| 2008/09/19 | 695,000 | 754,000 | 694,000 | 735,000 | 1,388 |
| 2008/09/18 | 708,000 | 747,000 | 703,000 | 705,000 | 1,419 |
| 2008/09/17 | 757,000 | 762,000 | 727,000 | 727,000 | 1,453 |
| 2008/09/16 | 747,000 | 755,000 | 690,000 | 707,000 | 1,973 |
| 2008/09/12 | 762,000 | 787,000 | 757,000 | 787,000 | 992 |
| 2008/09/11 | 740,000 | 753,000 | 734,000 | 752,000 | 1,197 |
| 2008/09/10 | 726,000 | 746,000 | 723,000 | 729,000 | 1,069 |
| 2008/09/09 | 742,000 | 760,000 | 732,000 | 756,000 | 702 |
| 2008/09/08 | 708,000 | 750,000 | 708,000 | 750,000 | 805 |
| 2008/09/05 | 672,000 | 700,000 | 667,000 | 679,000 | 1,628 |
| 2008/09/04 | 751,000 | 752,000 | 712,000 | 712,000 | 1,075 |
| 2008/09/03 | 770,000 | 774,000 | 750,000 | 761,000 | 675 |
| 2008/09/02 | 780,000 | 784,000 | 756,000 | 758,000 | 665 |
| 2008/09/01 | 765,000 | 786,000 | 757,000 | 781,000 | 489 |
| 2008/08/29 | 731,000 | 785,000 | 731,000 | 785,000 | 1,279 |
| 2008/08/28 | 764,000 | 764,000 | 733,000 | 738,000 | 590 |
| 2008/08/27 | 766,000 | 771,000 | 756,000 | 761,000 | 589 |
| 2008/08/26 | 775,000 | 780,000 | 773,000 | 775,000 | 347 |
| 2008/08/25 | 777,000 | 787,000 | 773,000 | 783,000 | 912 |
| 2008/08/22 | 748,000 | 762,000 | 728,000 | 751,000 | 1,218 |
| 2008/08/21 | 772,000 | 780,000 | 751,000 | 756,000 | 985 |
| 2008/08/20 | 760,000 | 781,000 | 760,000 | 771,000 | 568 |
| 2008/08/19 | 782,000 | 783,000 | 764,000 | 765,000 | 600 |
| 2008/08/18 | 781,000 | 783,000 | 768,000 | 772,000 | 834 |
| 2008/08/15 | 783,000 | 784,000 | 772,000 | 780,000 | 1,418 |
| 2008/08/14 | 807,000 | 807,000 | 786,000 | 786,000 | 1,093 |
| 2008/08/13 | 809,000 | 810,000 | 803,000 | 806,000 | 725 |
| 2008/08/12 | 809,000 | 811,000 | 801,000 | 808,000 | 371 |
| 2008/08/11 | 810,000 | 813,000 | 800,000 | 813,000 | 211 |
| 2008/08/08 | 804,000 | 811,000 | 796,000 | 810,000 | 433 |
| 2008/08/07 | 815,000 | 815,000 | 801,000 | 810,000 | 298 |
| 2008/08/06 | 813,000 | 819,000 | 808,000 | 819,000 | 432 |
| 2008/08/05 | 808,000 | 813,000 | 785,000 | 813,000 | 809 |
| 2008/08/04 | 822,000 | 822,000 | 809,000 | 816,000 | 311 |
| 2008/08/01 | 809,000 | 822,000 | 809,000 | 822,000 | 1,334 |
| 2008/07/31 | 809,000 | 816,000 | 807,000 | 810,000 | 1,808 |
| 2008/07/30 | 800,000 | 812,000 | 796,000 | 800,000 | 912 |
| 2008/07/29 | 809,000 | 810,000 | 801,000 | 810,000 | 388 |
| 2008/07/28 | 804,000 | 816,000 | 798,000 | 812,000 | 832 |
| 2008/07/25 | 792,000 | 807,000 | 791,000 | 803,000 | 517 |
| 2008/07/24 | 802,000 | 810,000 | 794,000 | 804,000 | 790 |
| 2008/07/23 | 791,000 | 798,000 | 789,000 | 795,000 | 614 |
| 2008/07/22 | 791,000 | 793,000 | 782,000 | 786,000 | 1,172 |
| 2008/07/18 | 778,000 | 785,000 | 769,000 | 771,000 | 907 |
| 2008/07/17 | 793,000 | 796,000 | 785,000 | 791,000 | 520 |
| 2008/07/16 | 773,000 | 794,000 | 770,000 | 793,000 | 974 |
| 2008/07/15 | 803,000 | 803,000 | 787,000 | 791,000 | 1,136 |
| 2008/07/14 | 801,000 | 802,000 | 793,000 | 795,000 | 722 |
| 2008/07/11 | 807,000 | 807,000 | 800,000 | 807,000 | 521 |
| 2008/07/10 | 800,000 | 807,000 | 797,000 | 807,000 | 398 |
| 2008/07/09 | 800,000 | 808,000 | 792,000 | 807,000 | 823 |
| 2008/07/08 | 811,000 | 812,000 | 793,000 | 798,000 | 842 |
| 2008/07/07 | 805,000 | 813,000 | 803,000 | 806,000 | 546 |
| 2008/07/04 | 802,000 | 816,000 | 795,000 | 810,000 | 969 |
| 2008/07/03 | 786,000 | 813,000 | 786,000 | 806,000 | 824 |
| 2008/07/02 | 791,000 | 806,000 | 788,000 | 788,000 | 1,200 |
| 2008/07/01 | 809,000 | 809,000 | 792,000 | 795,000 | 1,651 |
| 2008/06/30 | 794,000 | 810,000 | 780,000 | 799,000 | 1,696 |
| 2008/06/27 | 809,000 | 809,000 | 776,000 | 794,000 | 1,357 |
| 2008/06/26 | 819,000 | 823,000 | 814,000 | 819,000 | 1,070 |
| 2008/06/25 | 817,000 | 819,000 | 802,000 | 818,000 | 779 |
| 2008/06/24 | 810,000 | 822,000 | 804,000 | 819,000 | 1,443 |
| 2008/06/23 | 798,000 | 810,000 | 789,000 | 800,000 | 1,056 |
| 2008/06/20 | 809,000 | 816,000 | 800,000 | 810,000 | 902 |
| 2008/06/19 | 818,000 | 819,000 | 805,000 | 809,000 | 485 |
| 2008/06/18 | 819,000 | 823,000 | 815,000 | 822,000 | 626 |
| 2008/06/17 | 805,000 | 819,000 | 798,000 | 815,000 | 781 |
| 2008/06/16 | 790,000 | 805,000 | 790,000 | 801,000 | 795 |
| 2008/06/13 | 783,000 | 788,000 | 777,000 | 781,000 | 828 |
| 2008/06/12 | 780,000 | 794,000 | 775,000 | 783,000 | 1,149 |
| 2008/06/11 | 800,000 | 800,000 | 775,000 | 788,000 | 988 |
| 2008/06/10 | 814,000 | 814,000 | 799,000 | 802,000 | 897 |
| 2008/06/09 | 817,000 | 819,000 | 812,000 | 817,000 | 794 |
| 2008/06/06 | 830,000 | 838,000 | 817,000 | 817,000 | 1,236 |
| 2008/06/05 | 836,000 | 836,000 | 820,000 | 828,000 | 1,523 |
| 2008/06/04 | 841,000 | 841,000 | 827,000 | 835,000 | 1,032 |
| 2008/06/03 | 834,000 | 840,000 | 828,000 | 840,000 | 1,456 |
| 2008/06/02 | 846,000 | 847,000 | 840,000 | 844,000 | 1,978 |
| 2008/05/30 | 824,000 | 840,000 | 822,000 | 840,000 | 3,168 |
| 2008/05/29 | 818,000 | 824,000 | 812,000 | 824,000 | 3,810 |
| 2008/05/28 | 793,000 | 807,000 | 790,000 | 800,000 | 9,339 |
| 2008/05/27 | 798,000 | 810,000 | 781,000 | 801,000 | 4,532 |
| 2008/05/26 | 800,000 | 802,000 | 792,000 | 800,000 | 1,131 |
| 2008/05/23 | 789,000 | 808,000 | 789,000 | 803,000 | 1,925 |
| 2008/05/22 | 780,000 | 804,000 | 780,000 | 798,000 | 3,246 |
| 2008/05/21 | 780,000 | 790,000 | 774,000 | 781,000 | 5,799 |
| 2008/05/20 | 756,000 | 784,000 | 754,000 | 772,000 | 5,017 |
| 2008/05/19 | 787,000 | 788,000 | 757,000 | 757,000 | 3,243 |
| 2008/05/16 | 813,000 | 813,000 | 796,000 | 797,000 | 1,713 |
| 2008/05/15 | 814,000 | 817,000 | 811,000 | 811,000 | 1,147 |
| 2008/05/14 | 811,000 | 812,000 | 804,000 | 811,000 | 730 |
| 2008/05/13 | 812,000 | 812,000 | 807,000 | 810,000 | 764 |
| 2008/05/12 | 817,000 | 817,000 | 806,000 | 808,000 | 1,178 |
| 2008/05/09 | 820,000 | 829,000 | 807,000 | 829,000 | 2,329 |
| 2008/05/08 | 840,000 | 874,000 | 839,000 | 868,000 | 1,436 |
| 2008/05/07 | 841,000 | 846,000 | 831,000 | 844,000 | 1,274 |
| 2008/05/02 | 839,000 | 846,000 | 828,000 | 840,000 | 1,172 |
| 2008/05/01 | 827,000 | 838,000 | 813,000 | 833,000 | 778 |
| 2008/04/30 | 845,000 | 845,000 | 814,000 | 826,000 | 985 |
| 2008/04/28 | 835,000 | 850,000 | 834,000 | 835,000 | 606 |
| 2008/04/25 | 830,000 | 836,000 | 811,000 | 834,000 | 1,018 |
| 2008/04/24 | 862,000 | 872,000 | 821,000 | 830,000 | 1,405 |
| 2008/04/23 | 884,000 | 890,000 | 878,000 | 883,000 | 676 |
| 2008/04/22 | 889,000 | 889,000 | 876,000 | 884,000 | 491 |
| 2008/04/21 | 887,000 | 891,000 | 880,000 | 882,000 | 613 |
| 2008/04/18 | 873,000 | 884,000 | 869,000 | 877,000 | 686 |
| 2008/04/17 | 871,000 | 884,000 | 868,000 | 879,000 | 1,379 |
| 2008/04/16 | 870,000 | 875,000 | 860,000 | 862,000 | 557 |
| 2008/04/15 | 858,000 | 877,000 | 846,000 | 870,000 | 906 |
| 2008/04/14 | 870,000 | 878,000 | 850,000 | 850,000 | 664 |
| 2008/04/11 | 874,000 | 879,000 | 861,000 | 874,000 | 768 |
| 2008/04/10 | 875,000 | 879,000 | 865,000 | 873,000 | 1,280 |
| 2008/04/09 | 903,000 | 908,000 | 871,000 | 875,000 | 1,905 |
| 2008/04/08 | 904,000 | 904,000 | 885,000 | 902,000 | 907 |
| 2008/04/07 | 887,000 | 907,000 | 883,000 | 899,000 | 932 |
| 2008/04/04 | 886,000 | 895,000 | 876,000 | 877,000 | 1,242 |
| 2008/04/03 | 880,000 | 892,000 | 870,000 | 876,000 | 988 |
| 2008/04/02 | 860,000 | 877,000 | 846,000 | 877,000 | 1,090 |
| 2008/04/01 | 808,000 | 824,000 | 804,000 | 824,000 | 445 |
| 2008/03/31 | 815,000 | 819,000 | 805,000 | 808,000 | 1,035 |
| 2008/03/28 | 812,000 | 825,000 | 790,000 | 825,000 | 805 |
| 2008/03/27 | 815,000 | 817,000 | 800,000 | 815,000 | 603 |
| 2008/03/26 | 830,000 | 830,000 | 813,000 | 825,000 | 1,074 |
| 2008/03/25 | 810,000 | 815,000 | 797,000 | 800,000 | 522 |
| 2008/03/24 | 770,000 | 790,000 | 762,000 | 790,000 | 665 |
| 2008/03/21 | 763,000 | 811,000 | 761,000 | 770,000 | 1,819 |
| 2008/03/19 | 698,000 | 745,000 | 690,000 | 745,000 | 2,106 |
| 2008/03/18 | 687,000 | 709,000 | 655,000 | 708,000 | 1,560 |
| 2008/03/17 | 711,000 | 711,000 | 672,000 | 696,000 | 982 |
| 2008/03/14 | 730,000 | 731,000 | 711,000 | 731,000 | 836 |
| 2008/03/13 | 752,000 | 774,000 | 743,000 | 747,000 | 723 |
| 2008/03/12 | 778,000 | 787,000 | 750,000 | 754,000 | 744 |
| 2008/03/11 | 768,000 | 770,000 | 753,000 | 763,000 | 820 |
| 2008/03/10 | 749,000 | 792,000 | 744,000 | 776,000 | 1,118 |
| 2008/03/07 | 774,000 | 774,000 | 753,000 | 760,000 | 951 |
| 2008/03/06 | 806,000 | 815,000 | 787,000 | 787,000 | 1,456 |
| 2008/03/05 | 830,000 | 849,000 | 802,000 | 802,000 | 1,166 |
| 2008/03/04 | 858,000 | 862,000 | 831,000 | 855,000 | 546 |
| 2008/03/03 | 877,000 | 877,000 | 848,000 | 849,000 | 547 |
| 2008/02/29 | 900,000 | 900,000 | 867,000 | 886,000 | 499 |
| 2008/02/28 | 887,000 | 897,000 | 878,000 | 897,000 | 243 |
| 2008/02/27 | 887,000 | 897,000 | 881,000 | 887,000 | 664 |
| 2008/02/26 | 900,000 | 905,000 | 875,000 | 892,000 | 649 |
| 2008/02/25 | 889,000 | 894,000 | 885,000 | 892,000 | 548 |
| 2008/02/22 | 905,000 | 905,000 | 890,000 | 890,000 | 277 |
| 2008/02/21 | 906,000 | 911,000 | 885,000 | 910,000 | 696 |
| 2008/02/20 | 921,000 | 921,000 | 882,000 | 892,000 | 623 |
| 2008/02/19 | 916,000 | 932,000 | 912,000 | 918,000 | 949 |
| 2008/02/18 | 897,000 | 900,000 | 883,000 | 896,000 | 468 |
| 2008/02/15 | 849,000 | 899,000 | 840,000 | 899,000 | 520 |
| 2008/02/14 | 855,000 | 873,000 | 837,000 | 856,000 | 504 |
| 2008/02/13 | 848,000 | 855,000 | 832,000 | 841,000 | 705 |
| 2008/02/12 | 873,000 | 890,000 | 824,000 | 835,000 | 1,136 |
| 2008/02/08 | 863,000 | 868,000 | 850,000 | 863,000 | 978 |
| 2008/02/07 | 853,000 | 880,000 | 848,000 | 873,000 | 565 |
| 2008/02/06 | 897,000 | 897,000 | 866,000 | 869,000 | 742 |
| 2008/02/05 | 905,000 | 914,000 | 887,000 | 914,000 | 918 |
| 2008/02/04 | 880,000 | 910,000 | 878,000 | 895,000 | 617 |
| 2008/02/01 | 868,000 | 870,000 | 852,000 | 860,000 | 823 |
| 2008/01/31 | 840,000 | 863,000 | 829,000 | 848,000 | 421 |
| 2008/01/30 | 827,000 | 845,000 | 827,000 | 845,000 | 560 |
| 2008/01/29 | 833,000 | 842,000 | 820,000 | 827,000 | 679 |
| 2008/01/28 | 865,000 | 865,000 | 809,000 | 810,000 | 885 |
| 2008/01/25 | 850,000 | 862,000 | 846,000 | 862,000 | 1,713 |
| 2008/01/24 | 822,000 | 849,000 | 818,000 | 840,000 | 1,600 |
| 2008/01/23 | 832,000 | 866,000 | 806,000 | 810,000 | 1,321 |
| 2008/01/22 | 810,000 | 838,000 | 792,000 | 792,000 | 1,621 |
| 2008/01/21 | 890,000 | 904,000 | 862,000 | 866,000 | 751 |
| 2008/01/18 | 879,000 | 919,000 | 870,000 | 900,000 | 1,743 |
| 2008/01/17 | 814,000 | 899,000 | 814,000 | 879,000 | 1,384 |
| 2008/01/16 | 831,000 | 861,000 | 790,000 | 810,000 | 3,756 |
| 2008/01/15 | 926,000 | 927,000 | 881,000 | 881,000 | 1,450 |
| 2008/01/11 | 980,000 | 981,000 | 905,000 | 940,000 | 2,590 |
| 2008/01/10 | 1,020,000 | 1,030,000 | 991,000 | 1,000,000 | 1,211 |
| 2008/01/09 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 1,141 |
| 2008/01/08 | 1,050,000 | 1,070,000 | 1,040,000 | 1,040,000 | 1,310 |
| 2008/01/07 | 1,040,000 | 1,080,000 | 1,020,000 | 1,060,000 | 1,660 |
| 2008/01/04 | 1,050,000 | 1,060,000 | 1,010,000 | 1,050,000 | 1,248 |