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 |
|---|---|---|---|---|---|
| 2010/12/30 | 574,000 | 589,000 | 567,000 | 586,000 | 1,049 |
| 2010/12/29 | 566,000 | 574,000 | 566,000 | 571,000 | 668 |
| 2010/12/28 | 589,000 | 599,000 | 566,000 | 566,000 | 1,499 |
| 2010/12/27 | 583,000 | 587,000 | 577,000 | 585,000 | 787 |
| 2010/12/24 | 578,000 | 586,000 | 576,000 | 583,000 | 735 |
| 2010/12/22 | 561,000 | 580,000 | 561,000 | 580,000 | 1,257 |
| 2010/12/21 | 557,000 | 566,000 | 550,000 | 553,000 | 1,272 |
| 2010/12/20 | 553,000 | 558,000 | 546,000 | 550,000 | 899 |
| 2010/12/17 | 561,000 | 566,000 | 546,000 | 552,000 | 1,551 |
| 2010/12/16 | 583,000 | 585,000 | 553,000 | 561,000 | 1,781 |
| 2010/12/15 | 582,000 | 587,000 | 576,000 | 580,000 | 1,255 |
| 2010/12/14 | 571,000 | 584,000 | 571,000 | 579,000 | 1,322 |
| 2010/12/13 | 552,000 | 586,000 | 550,000 | 570,000 | 2,312 |
| 2010/12/10 | 546,000 | 554,000 | 546,000 | 548,000 | 1,066 |
| 2010/12/09 | 533,000 | 559,000 | 533,000 | 546,000 | 2,082 |
| 2010/12/08 | 534,000 | 539,000 | 530,000 | 538,000 | 659 |
| 2010/12/07 | 534,000 | 536,000 | 530,000 | 534,000 | 507 |
| 2010/12/06 | 533,000 | 537,000 | 526,000 | 537,000 | 787 |
| 2010/12/03 | 538,000 | 538,000 | 530,000 | 534,000 | 468 |
| 2010/12/02 | 540,000 | 543,000 | 526,000 | 537,000 | 803 |
| 2010/12/01 | 535,000 | 544,000 | 533,000 | 536,000 | 1,239 |
| 2010/11/30 | 535,000 | 537,000 | 528,000 | 532,000 | 1,121 |
| 2010/11/29 | 527,000 | 540,000 | 523,000 | 528,000 | 1,722 |
| 2010/11/26 | 541,000 | 541,000 | 518,000 | 520,000 | 2,663 |
| 2010/11/25 | 540,000 | 549,000 | 537,000 | 540,000 | 903 |
| 2010/11/24 | 536,000 | 545,000 | 529,000 | 539,000 | 960 |
| 2010/11/22 | 535,000 | 539,000 | 529,000 | 535,000 | 853 |
| 2010/11/19 | 540,000 | 541,000 | 524,000 | 531,000 | 687 |
| 2010/11/18 | 536,000 | 547,000 | 535,000 | 542,000 | 1,056 |
| 2010/11/17 | 530,000 | 535,000 | 523,000 | 535,000 | 419 |
| 2010/11/16 | 534,000 | 537,000 | 528,000 | 531,000 | 1,024 |
| 2010/11/15 | 523,000 | 539,000 | 523,000 | 531,000 | 1,360 |
| 2010/11/12 | 511,000 | 525,000 | 510,000 | 523,000 | 1,246 |
| 2010/11/11 | 515,000 | 515,000 | 506,000 | 509,000 | 473 |
| 2010/11/10 | 510,000 | 514,000 | 504,000 | 513,000 | 625 |
| 2010/11/09 | 509,000 | 514,000 | 505,000 | 510,000 | 624 |
| 2010/11/08 | 506,000 | 510,000 | 500,000 | 508,000 | 591 |
| 2010/11/05 | 500,000 | 511,000 | 495,500 | 506,000 | 1,111 |
| 2010/11/04 | 509,000 | 513,000 | 488,000 | 496,000 | 1,154 |
| 2010/11/02 | 512,000 | 515,000 | 498,000 | 502,000 | 1,074 |
| 2010/11/01 | 498,500 | 514,000 | 497,500 | 512,000 | 1,771 |
| 2010/10/29 | 495,000 | 500,000 | 489,000 | 494,500 | 963 |
| 2010/10/28 | 499,500 | 510,000 | 490,000 | 494,000 | 2,165 |
| 2010/10/27 | 483,000 | 502,000 | 483,000 | 497,500 | 2,382 |
| 2010/10/26 | 487,000 | 499,500 | 485,000 | 497,000 | 1,969 |
| 2010/10/25 | 494,000 | 494,500 | 489,000 | 489,000 | 803 |
| 2010/10/22 | 495,000 | 498,000 | 491,500 | 492,500 | 593 |
| 2010/10/21 | 487,000 | 494,500 | 486,500 | 494,000 | 690 |
| 2010/10/20 | 490,000 | 491,500 | 486,000 | 490,000 | 850 |
| 2010/10/19 | 495,000 | 498,000 | 489,000 | 492,000 | 678 |
| 2010/10/18 | 495,000 | 495,500 | 486,000 | 492,500 | 855 |
| 2010/10/15 | 498,500 | 498,500 | 495,000 | 495,000 | 385 |
| 2010/10/14 | 498,000 | 499,000 | 496,000 | 499,000 | 586 |
| 2010/10/13 | 499,000 | 499,000 | 495,500 | 498,000 | 555 |
| 2010/10/12 | 497,500 | 503,000 | 492,000 | 494,500 | 838 |
| 2010/10/08 | 492,500 | 495,000 | 490,500 | 493,500 | 609 |
| 2010/10/07 | 494,500 | 499,000 | 488,500 | 493,500 | 990 |
| 2010/10/06 | 499,000 | 513,000 | 490,500 | 498,000 | 3,782 |
| 2010/10/05 | 473,500 | 488,000 | 466,000 | 485,000 | 1,742 |
| 2010/10/04 | 472,500 | 483,500 | 472,000 | 474,000 | 1,464 |
| 2010/10/01 | 463,500 | 474,000 | 458,000 | 472,000 | 1,488 |
| 2010/09/30 | 465,000 | 472,500 | 463,500 | 463,500 | 1,882 |
| 2010/09/29 | 460,000 | 472,000 | 459,500 | 465,000 | 1,834 |
| 2010/09/28 | 448,500 | 458,500 | 448,000 | 456,000 | 841 |
| 2010/09/27 | 446,000 | 449,500 | 446,000 | 448,500 | 720 |
| 2010/09/24 | 440,000 | 445,000 | 439,500 | 444,000 | 435 |
| 2010/09/22 | 441,500 | 443,000 | 440,500 | 440,500 | 465 |
| 2010/09/21 | 437,000 | 441,500 | 437,000 | 440,500 | 522 |
| 2010/09/17 | 434,000 | 438,000 | 431,000 | 434,000 | 876 |
| 2010/09/16 | 428,000 | 431,000 | 427,500 | 430,000 | 502 |
| 2010/09/15 | 428,000 | 430,500 | 426,500 | 426,500 | 733 |
| 2010/09/14 | 428,000 | 429,500 | 424,500 | 426,500 | 721 |
| 2010/09/13 | 426,000 | 428,500 | 424,500 | 425,000 | 801 |
| 2010/09/10 | 424,000 | 425,000 | 421,000 | 424,500 | 556 |
| 2010/09/09 | 429,000 | 429,000 | 422,000 | 425,000 | 490 |
| 2010/09/08 | 430,000 | 433,500 | 424,000 | 428,500 | 852 |
| 2010/09/07 | 432,500 | 434,000 | 427,000 | 434,000 | 826 |
| 2010/09/06 | 433,000 | 434,000 | 425,500 | 432,000 | 1,095 |
| 2010/09/03 | 427,000 | 434,500 | 425,500 | 430,000 | 1,228 |
| 2010/09/02 | 421,000 | 427,000 | 419,500 | 427,000 | 1,584 |
| 2010/09/01 | 419,000 | 423,500 | 417,000 | 423,500 | 1,517 |
| 2010/08/31 | 419,000 | 421,500 | 415,000 | 417,000 | 1,371 |
| 2010/08/30 | 419,000 | 421,500 | 416,000 | 419,000 | 1,023 |
| 2010/08/27 | 413,000 | 415,500 | 412,000 | 414,000 | 1,203 |
| 2010/08/26 | 422,500 | 423,000 | 412,000 | 415,500 | 1,467 |
| 2010/08/25 | 426,000 | 428,000 | 420,500 | 422,500 | 1,127 |
| 2010/08/24 | 429,000 | 430,000 | 426,000 | 428,000 | 676 |
| 2010/08/23 | 431,000 | 432,500 | 429,500 | 431,000 | 713 |
| 2010/08/20 | 437,000 | 440,000 | 433,500 | 434,500 | 557 |
| 2010/08/19 | 439,500 | 443,000 | 436,000 | 442,500 | 859 |
| 2010/08/18 | 444,000 | 444,500 | 441,000 | 441,500 | 367 |
| 2010/08/17 | 441,000 | 447,000 | 438,000 | 444,000 | 335 |
| 2010/08/16 | 441,000 | 441,500 | 436,500 | 441,500 | 459 |
| 2010/08/13 | 443,000 | 446,000 | 441,000 | 441,500 | 422 |
| 2010/08/12 | 440,000 | 446,000 | 435,000 | 446,000 | 889 |
| 2010/08/11 | 450,000 | 450,000 | 444,000 | 444,500 | 313 |
| 2010/08/10 | 453,000 | 453,500 | 445,000 | 450,000 | 552 |
| 2010/08/09 | 455,500 | 456,000 | 447,500 | 453,000 | 987 |
| 2010/08/06 | 455,000 | 461,000 | 455,000 | 461,000 | 657 |
| 2010/08/05 | 459,000 | 461,000 | 454,500 | 461,000 | 415 |
| 2010/08/04 | 459,000 | 462,000 | 453,000 | 454,500 | 378 |
| 2010/08/03 | 470,500 | 471,000 | 456,000 | 460,500 | 540 |
| 2010/08/02 | 457,000 | 469,000 | 456,000 | 469,000 | 654 |
| 2010/07/30 | 458,500 | 460,000 | 451,500 | 456,000 | 707 |
| 2010/07/29 | 460,500 | 463,000 | 457,000 | 463,000 | 365 |
| 2010/07/28 | 464,000 | 464,000 | 460,000 | 460,000 | 417 |
| 2010/07/27 | 461,000 | 467,000 | 458,000 | 464,000 | 828 |
| 2010/07/26 | 457,500 | 463,500 | 454,000 | 463,000 | 694 |
| 2010/07/23 | 456,500 | 465,000 | 451,500 | 459,500 | 851 |
| 2010/07/22 | 456,000 | 456,500 | 450,000 | 455,500 | 510 |
| 2010/07/21 | 461,000 | 464,500 | 456,500 | 458,000 | 561 |
| 2010/07/20 | 456,000 | 461,000 | 456,000 | 461,000 | 562 |
| 2010/07/16 | 454,500 | 456,500 | 450,500 | 455,500 | 456 |
| 2010/07/15 | 456,500 | 458,000 | 450,000 | 454,500 | 899 |
| 2010/07/14 | 461,000 | 463,500 | 455,000 | 461,500 | 496 |
| 2010/07/13 | 455,000 | 460,500 | 454,000 | 460,000 | 308 |
| 2010/07/12 | 457,000 | 462,000 | 454,500 | 455,500 | 648 |
| 2010/07/09 | 457,000 | 462,500 | 446,500 | 459,500 | 789 |
| 2010/07/08 | 467,500 | 467,500 | 458,000 | 460,500 | 545 |
| 2010/07/07 | 457,000 | 463,500 | 450,000 | 463,500 | 531 |
| 2010/07/06 | 461,000 | 461,000 | 451,500 | 457,000 | 670 |
| 2010/07/05 | 452,000 | 465,000 | 447,000 | 462,000 | 707 |
| 2010/07/02 | 447,500 | 453,000 | 442,500 | 451,500 | 823 |
| 2010/07/01 | 440,500 | 449,500 | 436,000 | 447,500 | 1,367 |
| 2010/06/30 | 437,000 | 445,000 | 433,500 | 443,000 | 1,939 |
| 2010/06/29 | 439,000 | 446,500 | 434,500 | 442,000 | 1,123 |
| 2010/06/28 | 438,000 | 439,000 | 433,500 | 437,500 | 737 |
| 2010/06/25 | 436,000 | 438,000 | 431,500 | 437,500 | 546 |
| 2010/06/24 | 435,000 | 444,500 | 434,000 | 441,500 | 832 |
| 2010/06/23 | 428,500 | 438,000 | 428,500 | 434,000 | 892 |
| 2010/06/22 | 428,000 | 435,500 | 426,000 | 435,500 | 881 |
| 2010/06/21 | 432,000 | 432,500 | 427,000 | 428,000 | 963 |
| 2010/06/18 | 442,500 | 443,500 | 432,500 | 432,500 | 968 |
| 2010/06/17 | 446,500 | 446,500 | 441,000 | 444,500 | 669 |
| 2010/06/16 | 451,000 | 451,500 | 446,000 | 449,500 | 851 |
| 2010/06/15 | 448,500 | 451,500 | 446,500 | 450,500 | 559 |
| 2010/06/14 | 451,000 | 452,500 | 446,000 | 448,500 | 512 |
| 2010/06/11 | 445,500 | 450,000 | 442,500 | 449,000 | 1,463 |
| 2010/06/10 | 444,000 | 450,000 | 441,000 | 444,500 | 1,201 |
| 2010/06/09 | 452,500 | 454,000 | 443,000 | 444,000 | 1,151 |
| 2010/06/08 | 452,000 | 458,500 | 446,000 | 455,500 | 1,145 |
| 2010/06/07 | 462,000 | 462,500 | 452,500 | 456,500 | 771 |
| 2010/06/04 | 470,500 | 473,500 | 467,000 | 468,500 | 529 |
| 2010/06/03 | 473,500 | 477,000 | 469,500 | 477,000 | 862 |
| 2010/06/02 | 468,000 | 475,000 | 466,500 | 474,000 | 735 |
| 2010/06/01 | 480,000 | 483,500 | 476,000 | 477,000 | 747 |
| 2010/05/31 | 473,000 | 482,000 | 473,000 | 480,000 | 532 |
| 2010/05/28 | 470,000 | 483,500 | 467,000 | 479,000 | 951 |
| 2010/05/27 | 453,000 | 469,500 | 451,500 | 469,500 | 646 |
| 2010/05/26 | 449,000 | 461,000 | 445,000 | 456,000 | 1,255 |
| 2010/05/25 | 458,000 | 465,000 | 443,000 | 448,000 | 1,601 |
| 2010/05/24 | 473,500 | 474,500 | 460,500 | 465,000 | 635 |
| 2010/05/21 | 468,000 | 475,000 | 465,500 | 473,500 | 1,134 |
| 2010/05/20 | 488,000 | 492,000 | 478,000 | 478,000 | 839 |
| 2010/05/19 | 492,500 | 494,000 | 480,000 | 493,000 | 848 |
| 2010/05/18 | 508,000 | 512,000 | 493,000 | 493,000 | 1,030 |
| 2010/05/17 | 513,000 | 515,000 | 509,000 | 511,000 | 319 |
| 2010/05/14 | 509,000 | 517,000 | 505,000 | 514,000 | 529 |
| 2010/05/13 | 508,000 | 512,000 | 506,000 | 510,000 | 415 |
| 2010/05/12 | 513,000 | 516,000 | 503,000 | 506,000 | 876 |
| 2010/05/11 | 530,000 | 530,000 | 508,000 | 516,000 | 500 |
| 2010/05/10 | 522,000 | 536,000 | 522,000 | 527,000 | 914 |
| 2010/05/07 | 509,000 | 527,000 | 505,000 | 525,000 | 1,006 |
| 2010/05/06 | 525,000 | 531,000 | 520,000 | 523,000 | 588 |
| 2010/04/30 | 530,000 | 536,000 | 527,000 | 531,000 | 1,078 |
| 2010/04/28 | 534,000 | 534,000 | 525,000 | 525,000 | 945 |
| 2010/04/27 | 527,000 | 540,000 | 525,000 | 535,000 | 1,542 |
| 2010/04/26 | 547,000 | 556,000 | 547,000 | 553,000 | 1,891 |
| 2010/04/23 | 547,000 | 549,000 | 546,000 | 548,000 | 848 |
| 2010/04/22 | 543,000 | 550,000 | 543,000 | 547,000 | 1,003 |
| 2010/04/21 | 546,000 | 549,000 | 544,000 | 549,000 | 580 |
| 2010/04/20 | 544,000 | 548,000 | 541,000 | 542,000 | 437 |
| 2010/04/19 | 546,000 | 547,000 | 541,000 | 544,000 | 692 |
| 2010/04/16 | 550,000 | 551,000 | 545,000 | 548,000 | 1,173 |
| 2010/04/15 | 546,000 | 548,000 | 544,000 | 548,000 | 907 |
| 2010/04/14 | 537,000 | 545,000 | 535,000 | 542,000 | 757 |
| 2010/04/13 | 536,000 | 537,000 | 533,000 | 533,000 | 555 |
| 2010/04/12 | 526,000 | 540,000 | 526,000 | 532,000 | 834 |
| 2010/04/09 | 528,000 | 529,000 | 523,000 | 525,000 | 521 |
| 2010/04/08 | 522,000 | 529,000 | 522,000 | 527,000 | 510 |
| 2010/04/07 | 524,000 | 525,000 | 522,000 | 522,000 | 537 |
| 2010/04/06 | 524,000 | 525,000 | 522,000 | 524,000 | 316 |
| 2010/04/05 | 526,000 | 528,000 | 521,000 | 521,000 | 813 |
| 2010/04/02 | 520,000 | 529,000 | 519,000 | 524,000 | 797 |
| 2010/04/01 | 524,000 | 524,000 | 518,000 | 521,000 | 1,249 |
| 2010/03/31 | 523,000 | 527,000 | 521,000 | 525,000 | 1,245 |
| 2010/03/30 | 520,000 | 525,000 | 519,000 | 522,000 | 1,531 |
| 2010/03/29 | 520,000 | 532,000 | 513,000 | 519,000 | 1,230 |
| 2010/03/26 | 516,000 | 517,000 | 513,000 | 517,000 | 855 |
| 2010/03/25 | 512,000 | 517,000 | 510,000 | 512,000 | 1,007 |
| 2010/03/24 | 509,000 | 515,000 | 508,000 | 508,000 | 732 |
| 2010/03/23 | 509,000 | 516,000 | 507,000 | 511,000 | 1,080 |
| 2010/03/19 | 508,000 | 511,000 | 506,000 | 506,000 | 601 |
| 2010/03/18 | 509,000 | 510,000 | 507,000 | 508,000 | 280 |
| 2010/03/17 | 512,000 | 514,000 | 508,000 | 508,000 | 738 |
| 2010/03/16 | 508,000 | 511,000 | 507,000 | 508,000 | 643 |
| 2010/03/15 | 513,000 | 516,000 | 510,000 | 510,000 | 1,008 |
| 2010/03/12 | 515,000 | 515,000 | 508,000 | 511,000 | 915 |
| 2010/03/11 | 508,000 | 514,000 | 506,000 | 509,000 | 985 |
| 2010/03/10 | 506,000 | 510,000 | 506,000 | 510,000 | 482 |
| 2010/03/09 | 511,000 | 512,000 | 505,000 | 508,000 | 676 |
| 2010/03/08 | 517,000 | 518,000 | 510,000 | 513,000 | 712 |
| 2010/03/05 | 514,000 | 519,000 | 512,000 | 514,000 | 675 |
| 2010/03/04 | 519,000 | 519,000 | 512,000 | 513,000 | 602 |
| 2010/03/03 | 518,000 | 518,000 | 509,000 | 518,000 | 637 |
| 2010/03/02 | 525,000 | 525,000 | 513,000 | 517,000 | 867 |
| 2010/03/01 | 520,000 | 527,000 | 517,000 | 525,000 | 422 |
| 2010/02/26 | 513,000 | 521,000 | 510,000 | 521,000 | 582 |
| 2010/02/25 | 516,000 | 517,000 | 512,000 | 512,000 | 352 |
| 2010/02/24 | 510,000 | 516,000 | 510,000 | 516,000 | 290 |
| 2010/02/23 | 514,000 | 517,000 | 512,000 | 514,000 | 341 |
| 2010/02/22 | 522,000 | 522,000 | 514,000 | 517,000 | 590 |
| 2010/02/19 | 518,000 | 518,000 | 510,000 | 516,000 | 588 |
| 2010/02/18 | 521,000 | 521,000 | 509,000 | 509,000 | 569 |
| 2010/02/17 | 508,000 | 520,000 | 505,000 | 514,000 | 897 |
| 2010/02/16 | 511,000 | 512,000 | 505,000 | 505,000 | 540 |
| 2010/02/15 | 510,000 | 513,000 | 505,000 | 511,000 | 270 |
| 2010/02/12 | 514,000 | 517,000 | 509,000 | 509,000 | 454 |
| 2010/02/10 | 505,000 | 514,000 | 505,000 | 514,000 | 645 |
| 2010/02/09 | 521,000 | 521,000 | 504,000 | 504,000 | 1,294 |
| 2010/02/08 | 527,000 | 531,000 | 521,000 | 521,000 | 756 |
| 2010/02/05 | 522,000 | 534,000 | 519,000 | 527,000 | 1,164 |
| 2010/02/04 | 526,000 | 527,000 | 519,000 | 521,000 | 317 |
| 2010/02/03 | 520,000 | 529,000 | 520,000 | 522,000 | 525 |
| 2010/02/02 | 530,000 | 530,000 | 524,000 | 526,000 | 360 |
| 2010/02/01 | 525,000 | 527,000 | 515,000 | 527,000 | 735 |
| 2010/01/29 | 520,000 | 526,000 | 515,000 | 522,000 | 781 |
| 2010/01/28 | 525,000 | 531,000 | 522,000 | 522,000 | 541 |
| 2010/01/27 | 522,000 | 533,000 | 518,000 | 525,000 | 786 |
| 2010/01/26 | 536,000 | 542,000 | 531,000 | 532,000 | 975 |
| 2010/01/25 | 539,000 | 541,000 | 534,000 | 537,000 | 862 |
| 2010/01/22 | 536,000 | 543,000 | 531,000 | 538,000 | 2,094 |
| 2010/01/21 | 532,000 | 540,000 | 528,000 | 536,000 | 1,064 |
| 2010/01/20 | 529,000 | 536,000 | 527,000 | 532,000 | 712 |
| 2010/01/19 | 525,000 | 535,000 | 520,000 | 525,000 | 1,075 |
| 2010/01/18 | 512,000 | 515,000 | 508,000 | 515,000 | 661 |
| 2010/01/15 | 496,500 | 509,000 | 496,000 | 507,000 | 987 |
| 2010/01/14 | 495,000 | 499,500 | 493,000 | 498,500 | 751 |
| 2010/01/13 | 501,000 | 502,000 | 487,500 | 490,000 | 1,682 |
| 2010/01/12 | 504,000 | 506,000 | 500,000 | 503,000 | 764 |
| 2010/01/08 | 502,000 | 506,000 | 500,000 | 503,000 | 684 |
| 2010/01/07 | 507,000 | 507,000 | 500,000 | 502,000 | 958 |
| 2010/01/06 | 507,000 | 512,000 | 501,000 | 502,000 | 935 |
| 2010/01/05 | 526,000 | 526,000 | 511,000 | 514,000 | 961 |
| 2010/01/04 | 508,000 | 516,000 | 506,000 | 516,000 | 595 |