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 |
|---|---|---|---|---|---|
| 2009/12/30 | 508,000 | 508,000 | 502,000 | 504,000 | 1,259 |
| 2009/12/29 | 511,000 | 511,000 | 502,000 | 508,000 | 858 |
| 2009/12/28 | 503,000 | 508,000 | 502,000 | 506,000 | 373 |
| 2009/12/25 | 505,000 | 506,000 | 497,000 | 502,000 | 227 |
| 2009/12/24 | 503,000 | 507,000 | 501,000 | 505,000 | 468 |
| 2009/12/22 | 498,000 | 505,000 | 498,000 | 498,000 | 439 |
| 2009/12/21 | 502,000 | 506,000 | 493,000 | 493,000 | 584 |
| 2009/12/18 | 501,000 | 508,000 | 501,000 | 506,000 | 599 |
| 2009/12/17 | 507,000 | 507,000 | 502,000 | 506,000 | 770 |
| 2009/12/16 | 507,000 | 513,000 | 499,000 | 501,000 | 776 |
| 2009/12/15 | 495,000 | 511,000 | 495,000 | 500,000 | 1,150 |
| 2009/12/14 | 491,000 | 504,000 | 487,000 | 491,000 | 860 |
| 2009/12/11 | 485,000 | 495,000 | 477,000 | 490,000 | 1,127 |
| 2009/12/10 | 486,000 | 489,000 | 482,000 | 486,000 | 659 |
| 2009/12/09 | 496,000 | 496,000 | 484,000 | 491,000 | 924 |
| 2009/12/08 | 520,000 | 521,000 | 502,000 | 505,000 | 638 |
| 2009/12/07 | 524,000 | 535,000 | 520,000 | 526,000 | 539 |
| 2009/12/04 | 513,000 | 531,000 | 506,000 | 522,000 | 1,146 |
| 2009/12/03 | 501,000 | 507,000 | 495,000 | 503,000 | 607 |
| 2009/12/02 | 501,000 | 509,000 | 493,000 | 504,000 | 1,061 |
| 2009/12/01 | 493,000 | 508,000 | 484,000 | 503,000 | 923 |
| 2009/11/30 | 476,000 | 492,000 | 470,000 | 492,000 | 887 |
| 2009/11/27 | 480,000 | 483,000 | 465,000 | 475,000 | 513 |
| 2009/11/26 | 480,000 | 487,000 | 478,000 | 483,000 | 830 |
| 2009/11/25 | 500,000 | 501,000 | 470,000 | 479,000 | 1,942 |
| 2009/11/24 | 507,000 | 510,000 | 503,000 | 504,000 | 678 |
| 2009/11/20 | 513,000 | 521,000 | 506,000 | 509,000 | 803 |
| 2009/11/19 | 523,000 | 523,000 | 501,000 | 503,000 | 844 |
| 2009/11/18 | 537,000 | 537,000 | 512,000 | 524,000 | 755 |
| 2009/11/17 | 523,000 | 531,000 | 521,000 | 527,000 | 469 |
| 2009/11/16 | 530,000 | 537,000 | 519,000 | 521,000 | 564 |
| 2009/11/13 | 533,000 | 535,000 | 528,000 | 528,000 | 698 |
| 2009/11/12 | 548,000 | 553,000 | 528,000 | 533,000 | 729 |
| 2009/11/11 | 542,000 | 549,000 | 534,000 | 549,000 | 762 |
| 2009/11/10 | 554,000 | 557,000 | 540,000 | 541,000 | 788 |
| 2009/11/09 | 552,000 | 554,000 | 546,000 | 553,000 | 600 |
| 2009/11/06 | 569,000 | 571,000 | 550,000 | 557,000 | 971 |
| 2009/11/05 | 577,000 | 583,000 | 560,000 | 564,000 | 1,025 |
| 2009/11/04 | 581,000 | 588,000 | 574,000 | 586,000 | 1,033 |
| 2009/11/02 | 564,000 | 584,000 | 562,000 | 583,000 | 1,788 |
| 2009/10/30 | 545,000 | 567,000 | 537,000 | 565,000 | 1,646 |
| 2009/10/29 | 536,000 | 541,000 | 533,000 | 539,000 | 702 |
| 2009/10/28 | 547,000 | 552,000 | 544,000 | 551,000 | 554 |
| 2009/10/27 | 540,000 | 552,000 | 533,000 | 552,000 | 980 |
| 2009/10/26 | 568,000 | 568,000 | 558,000 | 559,000 | 586 |
| 2009/10/23 | 558,000 | 563,000 | 554,000 | 559,000 | 580 |
| 2009/10/22 | 567,000 | 568,000 | 554,000 | 557,000 | 1,005 |
| 2009/10/21 | 575,000 | 579,000 | 570,000 | 570,000 | 593 |
| 2009/10/20 | 574,000 | 580,000 | 565,000 | 578,000 | 718 |
| 2009/10/19 | 574,000 | 577,000 | 569,000 | 569,000 | 539 |
| 2009/10/16 | 577,000 | 583,000 | 574,000 | 581,000 | 594 |
| 2009/10/15 | 571,000 | 576,000 | 567,000 | 576,000 | 566 |
| 2009/10/14 | 570,000 | 573,000 | 568,000 | 568,000 | 377 |
| 2009/10/13 | 580,000 | 580,000 | 571,000 | 573,000 | 721 |
| 2009/10/09 | 568,000 | 573,000 | 567,000 | 573,000 | 653 |
| 2009/10/08 | 575,000 | 579,000 | 567,000 | 571,000 | 582 |
| 2009/10/07 | 576,000 | 584,000 | 570,000 | 574,000 | 564 |
| 2009/10/06 | 573,000 | 578,000 | 568,000 | 576,000 | 892 |
| 2009/10/05 | 573,000 | 577,000 | 556,000 | 569,000 | 965 |
| 2009/10/02 | 586,000 | 587,000 | 572,000 | 579,000 | 1,368 |
| 2009/10/01 | 589,000 | 595,000 | 586,000 | 586,000 | 1,038 |
| 2009/09/30 | 587,000 | 599,000 | 579,000 | 597,000 | 841 |
| 2009/09/29 | 593,000 | 595,000 | 577,000 | 585,000 | 1,121 |
| 2009/09/28 | 601,000 | 601,000 | 591,000 | 593,000 | 1,018 |
| 2009/09/25 | 611,000 | 617,000 | 600,000 | 609,000 | 1,031 |
| 2009/09/24 | 636,000 | 636,000 | 614,000 | 619,000 | 1,082 |
| 2009/09/18 | 632,000 | 641,000 | 625,000 | 626,000 | 1,250 |
| 2009/09/17 | 629,000 | 636,000 | 624,000 | 628,000 | 715 |
| 2009/09/16 | 636,000 | 640,000 | 620,000 | 627,000 | 757 |
| 2009/09/15 | 637,000 | 643,000 | 635,000 | 640,000 | 709 |
| 2009/09/14 | 630,000 | 641,000 | 629,000 | 640,000 | 677 |
| 2009/09/11 | 623,000 | 634,000 | 622,000 | 633,000 | 954 |
| 2009/09/10 | 613,000 | 622,000 | 613,000 | 620,000 | 650 |
| 2009/09/09 | 613,000 | 618,000 | 607,000 | 612,000 | 651 |
| 2009/09/08 | 618,000 | 621,000 | 612,000 | 617,000 | 372 |
| 2009/09/07 | 621,000 | 625,000 | 613,000 | 621,000 | 429 |
| 2009/09/04 | 622,000 | 626,000 | 618,000 | 624,000 | 207 |
| 2009/09/03 | 623,000 | 625,000 | 612,000 | 625,000 | 646 |
| 2009/09/02 | 622,000 | 630,000 | 620,000 | 629,000 | 314 |
| 2009/09/01 | 645,000 | 646,000 | 633,000 | 633,000 | 906 |
| 2009/08/31 | 630,000 | 645,000 | 626,000 | 645,000 | 1,315 |
| 2009/08/28 | 620,000 | 629,000 | 619,000 | 629,000 | 756 |
| 2009/08/27 | 612,000 | 616,000 | 608,000 | 615,000 | 700 |
| 2009/08/26 | 613,000 | 613,000 | 608,000 | 610,000 | 574 |
| 2009/08/25 | 611,000 | 614,000 | 610,000 | 614,000 | 303 |
| 2009/08/24 | 616,000 | 616,000 | 609,000 | 616,000 | 337 |
| 2009/08/21 | 617,000 | 619,000 | 605,000 | 610,000 | 578 |
| 2009/08/20 | 609,000 | 614,000 | 602,000 | 611,000 | 398 |
| 2009/08/19 | 609,000 | 617,000 | 607,000 | 609,000 | 496 |
| 2009/08/18 | 600,000 | 610,000 | 596,000 | 600,000 | 756 |
| 2009/08/17 | 618,000 | 619,000 | 603,000 | 606,000 | 606 |
| 2009/08/14 | 624,000 | 626,000 | 615,000 | 618,000 | 1,199 |
| 2009/08/13 | 633,000 | 633,000 | 620,000 | 621,000 | 518 |
| 2009/08/12 | 618,000 | 635,000 | 617,000 | 635,000 | 581 |
| 2009/08/11 | 620,000 | 623,000 | 615,000 | 620,000 | 815 |
| 2009/08/10 | 627,000 | 633,000 | 626,000 | 626,000 | 453 |
| 2009/08/07 | 640,000 | 640,000 | 621,000 | 630,000 | 443 |
| 2009/08/06 | 626,000 | 636,000 | 621,000 | 636,000 | 333 |
| 2009/08/05 | 641,000 | 641,000 | 616,000 | 623,000 | 613 |
| 2009/08/04 | 645,000 | 654,000 | 634,000 | 643,000 | 610 |
| 2009/08/03 | 632,000 | 641,000 | 625,000 | 641,000 | 681 |
| 2009/07/31 | 623,000 | 623,000 | 612,000 | 622,000 | 1,130 |
| 2009/07/30 | 640,000 | 640,000 | 607,000 | 620,000 | 1,278 |
| 2009/07/29 | 638,000 | 643,000 | 625,000 | 640,000 | 373 |
| 2009/07/28 | 632,000 | 641,000 | 627,000 | 633,000 | 693 |
| 2009/07/27 | 642,000 | 642,000 | 629,000 | 630,000 | 857 |
| 2009/07/24 | 653,000 | 653,000 | 636,000 | 642,000 | 415 |
| 2009/07/23 | 649,000 | 649,000 | 640,000 | 648,000 | 575 |
| 2009/07/22 | 650,000 | 650,000 | 639,000 | 644,000 | 429 |
| 2009/07/21 | 650,000 | 651,000 | 638,000 | 651,000 | 716 |
| 2009/07/17 | 624,000 | 644,000 | 624,000 | 640,000 | 793 |
| 2009/07/16 | 640,000 | 640,000 | 622,000 | 624,000 | 743 |
| 2009/07/15 | 644,000 | 646,000 | 628,000 | 639,000 | 1,171 |
| 2009/07/14 | 631,000 | 643,000 | 628,000 | 640,000 | 673 |
| 2009/07/13 | 620,000 | 639,000 | 620,000 | 624,000 | 712 |
| 2009/07/10 | 605,000 | 630,000 | 605,000 | 624,000 | 581 |
| 2009/07/09 | 620,000 | 620,000 | 603,000 | 608,000 | 913 |
| 2009/07/08 | 615,000 | 626,000 | 611,000 | 621,000 | 820 |
| 2009/07/07 | 650,000 | 650,000 | 625,000 | 635,000 | 1,160 |
| 2009/07/06 | 650,000 | 655,000 | 642,000 | 654,000 | 690 |
| 2009/07/03 | 655,000 | 662,000 | 653,000 | 655,000 | 1,070 |
| 2009/07/02 | 657,000 | 683,000 | 657,000 | 662,000 | 3,204 |
| 2009/07/01 | 609,000 | 633,000 | 605,000 | 628,000 | 900 |
| 2009/06/30 | 605,000 | 638,000 | 600,000 | 614,000 | 1,654 |
| 2009/06/29 | 595,000 | 599,000 | 585,000 | 595,000 | 1,176 |
| 2009/06/26 | 570,000 | 585,000 | 567,000 | 584,000 | 797 |
| 2009/06/25 | 568,000 | 574,000 | 565,000 | 566,000 | 890 |
| 2009/06/24 | 570,000 | 571,000 | 557,000 | 558,000 | 559 |
| 2009/06/23 | 556,000 | 565,000 | 550,000 | 561,000 | 731 |
| 2009/06/22 | 554,000 | 571,000 | 547,000 | 571,000 | 740 |
| 2009/06/19 | 553,000 | 564,000 | 544,000 | 544,000 | 720 |
| 2009/06/18 | 556,000 | 559,000 | 545,000 | 550,000 | 585 |
| 2009/06/17 | 545,000 | 564,000 | 544,000 | 564,000 | 752 |
| 2009/06/16 | 533,000 | 548,000 | 533,000 | 544,000 | 1,008 |
| 2009/06/15 | 551,000 | 555,000 | 531,000 | 543,000 | 1,182 |
| 2009/06/12 | 552,000 | 552,000 | 543,000 | 547,000 | 1,236 |
| 2009/06/11 | 553,000 | 558,000 | 548,000 | 552,000 | 1,567 |
| 2009/06/10 | 571,000 | 581,000 | 564,000 | 573,000 | 520 |
| 2009/06/09 | 572,000 | 577,000 | 567,000 | 571,000 | 303 |
| 2009/06/08 | 563,000 | 576,000 | 563,000 | 573,000 | 495 |
| 2009/06/05 | 578,000 | 587,000 | 567,000 | 572,000 | 639 |
| 2009/06/04 | 567,000 | 585,000 | 566,000 | 579,000 | 1,082 |
| 2009/06/03 | 553,000 | 567,000 | 553,000 | 561,000 | 409 |
| 2009/06/02 | 558,000 | 563,000 | 550,000 | 557,000 | 602 |
| 2009/06/01 | 555,000 | 559,000 | 544,000 | 555,000 | 807 |
| 2009/05/29 | 545,000 | 563,000 | 528,000 | 563,000 | 1,290 |
| 2009/05/28 | 538,000 | 543,000 | 533,000 | 543,000 | 838 |
| 2009/05/27 | 528,000 | 544,000 | 528,000 | 537,000 | 614 |
| 2009/05/26 | 518,000 | 528,000 | 514,000 | 528,000 | 673 |
| 2009/05/25 | 500,000 | 521,000 | 497,000 | 514,000 | 730 |
| 2009/05/22 | 503,000 | 504,000 | 499,000 | 500,000 | 683 |
| 2009/05/21 | 517,000 | 517,000 | 508,000 | 509,000 | 536 |
| 2009/05/20 | 502,000 | 515,000 | 502,000 | 514,000 | 449 |
| 2009/05/19 | 505,000 | 509,000 | 499,000 | 503,000 | 457 |
| 2009/05/18 | 509,000 | 509,000 | 495,000 | 497,000 | 642 |
| 2009/05/15 | 501,000 | 514,000 | 500,000 | 514,000 | 510 |
| 2009/05/14 | 511,000 | 512,000 | 496,000 | 496,000 | 1,111 |
| 2009/05/13 | 541,000 | 541,000 | 521,000 | 521,000 | 820 |
| 2009/05/12 | 548,000 | 550,000 | 533,000 | 540,000 | 488 |
| 2009/05/11 | 554,000 | 555,000 | 531,000 | 550,000 | 1,327 |
| 2009/05/08 | 554,000 | 556,000 | 544,000 | 555,000 | 841 |
| 2009/05/07 | 543,000 | 555,000 | 536,000 | 555,000 | 1,894 |
| 2009/05/01 | 519,000 | 523,000 | 505,000 | 523,000 | 427 |
| 2009/04/30 | 503,000 | 513,000 | 501,000 | 509,000 | 646 |
| 2009/04/28 | 507,000 | 511,000 | 486,000 | 489,000 | 669 |
| 2009/04/27 | 505,000 | 512,000 | 502,000 | 502,000 | 477 |
| 2009/04/24 | 538,000 | 538,000 | 509,000 | 515,000 | 663 |
| 2009/04/23 | 538,000 | 545,000 | 532,000 | 545,000 | 1,059 |
| 2009/04/22 | 529,000 | 534,000 | 522,000 | 528,000 | 784 |
| 2009/04/21 | 517,000 | 535,000 | 517,000 | 529,000 | 736 |
| 2009/04/20 | 529,000 | 532,000 | 516,000 | 525,000 | 852 |
| 2009/04/17 | 525,000 | 530,000 | 515,000 | 528,000 | 557 |
| 2009/04/16 | 552,000 | 558,000 | 514,000 | 522,000 | 2,075 |
| 2009/04/15 | 557,000 | 562,000 | 545,000 | 561,000 | 971 |
| 2009/04/14 | 555,000 | 557,000 | 547,000 | 556,000 | 345 |
| 2009/04/13 | 560,000 | 563,000 | 549,000 | 553,000 | 507 |
| 2009/04/10 | 586,000 | 590,000 | 556,000 | 556,000 | 719 |
| 2009/04/09 | 592,000 | 595,000 | 576,000 | 585,000 | 831 |
| 2009/04/08 | 567,000 | 600,000 | 558,000 | 599,000 | 1,406 |
| 2009/04/07 | 557,000 | 573,000 | 546,000 | 566,000 | 893 |
| 2009/04/06 | 557,000 | 558,000 | 545,000 | 547,000 | 508 |
| 2009/04/03 | 548,000 | 558,000 | 539,000 | 557,000 | 1,516 |
| 2009/04/02 | 548,000 | 558,000 | 545,000 | 557,000 | 725 |
| 2009/04/01 | 551,000 | 566,000 | 541,000 | 541,000 | 678 |
| 2009/03/31 | 535,000 | 548,000 | 531,000 | 547,000 | 1,184 |
| 2009/03/30 | 574,000 | 576,000 | 530,000 | 537,000 | 1,399 |
| 2009/03/27 | 559,000 | 575,000 | 555,000 | 574,000 | 1,261 |
| 2009/03/26 | 518,000 | 527,000 | 517,000 | 521,000 | 463 |
| 2009/03/25 | 517,000 | 519,000 | 503,000 | 515,000 | 998 |
| 2009/03/24 | 520,000 | 523,000 | 512,000 | 517,000 | 968 |
| 2009/03/23 | 502,000 | 509,000 | 492,000 | 500,000 | 1,124 |
| 2009/03/19 | 518,000 | 519,000 | 503,000 | 512,000 | 578 |
| 2009/03/18 | 523,000 | 528,000 | 508,000 | 514,000 | 1,039 |
| 2009/03/17 | 503,000 | 510,000 | 494,000 | 510,000 | 1,108 |
| 2009/03/16 | 494,000 | 495,000 | 486,000 | 493,000 | 756 |
| 2009/03/13 | 480,000 | 488,000 | 471,000 | 484,000 | 1,021 |
| 2009/03/12 | 480,000 | 484,000 | 472,000 | 472,000 | 898 |
| 2009/03/11 | 487,000 | 487,000 | 471,000 | 473,000 | 844 |
| 2009/03/10 | 470,000 | 483,000 | 464,000 | 472,000 | 1,182 |
| 2009/03/09 | 470,000 | 478,000 | 456,000 | 460,000 | 828 |
| 2009/03/06 | 484,000 | 487,000 | 472,000 | 472,000 | 428 |
| 2009/03/05 | 488,000 | 500,000 | 488,000 | 494,000 | 661 |
| 2009/03/04 | 478,000 | 489,000 | 475,000 | 487,000 | 747 |
| 2009/03/03 | 497,000 | 497,000 | 482,000 | 488,000 | 628 |
| 2009/03/02 | 494,000 | 508,000 | 489,000 | 500,000 | 426 |
| 2009/02/27 | 478,000 | 502,000 | 474,000 | 500,000 | 1,106 |
| 2009/02/26 | 470,000 | 485,000 | 466,000 | 473,000 | 1,305 |
| 2009/02/25 | 504,000 | 505,000 | 465,000 | 465,000 | 1,404 |
| 2009/02/24 | 495,000 | 506,000 | 485,000 | 504,000 | 1,294 |
| 2009/02/23 | 516,000 | 520,000 | 474,000 | 475,000 | 1,728 |
| 2009/02/20 | 529,000 | 545,000 | 507,000 | 526,000 | 1,202 |
| 2009/02/19 | 582,000 | 582,000 | 523,000 | 525,000 | 1,669 |
| 2009/02/18 | 602,000 | 609,000 | 571,000 | 573,000 | 1,095 |
| 2009/02/17 | 608,000 | 618,000 | 605,000 | 612,000 | 542 |
| 2009/02/16 | 612,000 | 616,000 | 607,000 | 612,000 | 627 |
| 2009/02/13 | 618,000 | 625,000 | 612,000 | 625,000 | 412 |
| 2009/02/12 | 610,000 | 627,000 | 608,000 | 623,000 | 1,561 |
| 2009/02/10 | 619,000 | 624,000 | 589,000 | 608,000 | 897 |
| 2009/02/09 | 617,000 | 624,000 | 607,000 | 613,000 | 1,157 |
| 2009/02/06 | 595,000 | 616,000 | 590,000 | 608,000 | 1,207 |
| 2009/02/05 | 573,000 | 598,000 | 571,000 | 595,000 | 1,337 |
| 2009/02/04 | 573,000 | 575,000 | 564,000 | 564,000 | 653 |
| 2009/02/03 | 574,000 | 586,000 | 572,000 | 575,000 | 503 |
| 2009/02/02 | 570,000 | 580,000 | 564,000 | 564,000 | 627 |
| 2009/01/30 | 585,000 | 592,000 | 570,000 | 575,000 | 764 |
| 2009/01/29 | 592,000 | 593,000 | 586,000 | 589,000 | 481 |
| 2009/01/28 | 590,000 | 607,000 | 586,000 | 588,000 | 891 |
| 2009/01/27 | 572,000 | 583,000 | 568,000 | 574,000 | 693 |
| 2009/01/26 | 563,000 | 580,000 | 555,000 | 555,000 | 359 |
| 2009/01/23 | 555,000 | 593,000 | 555,000 | 578,000 | 2,095 |
| 2009/01/22 | 537,000 | 560,000 | 521,000 | 549,000 | 794 |
| 2009/01/21 | 510,000 | 530,000 | 509,000 | 530,000 | 408 |
| 2009/01/20 | 529,000 | 533,000 | 510,000 | 520,000 | 447 |
| 2009/01/19 | 545,000 | 546,000 | 527,000 | 528,000 | 494 |
| 2009/01/16 | 551,000 | 561,000 | 533,000 | 535,000 | 705 |
| 2009/01/15 | 539,000 | 557,000 | 526,000 | 557,000 | 438 |
| 2009/01/14 | 565,000 | 569,000 | 549,000 | 549,000 | 824 |
| 2009/01/13 | 573,000 | 575,000 | 546,000 | 555,000 | 999 |
| 2009/01/09 | 570,000 | 587,000 | 570,000 | 579,000 | 541 |
| 2009/01/08 | 578,000 | 592,000 | 570,000 | 570,000 | 1,688 |
| 2009/01/07 | 595,000 | 595,000 | 566,000 | 575,000 | 1,370 |
| 2009/01/06 | 590,000 | 595,000 | 571,000 | 585,000 | 1,123 |
| 2009/01/05 | 592,000 | 594,000 | 574,000 | 585,000 | 585 |