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 |
|---|---|---|---|---|---|
| 2011/12/30 | 391,500 | 397,500 | 390,000 | 395,500 | 265 |
| 2011/12/29 | 391,000 | 393,500 | 383,000 | 391,500 | 633 |
| 2011/12/28 | 396,000 | 399,000 | 390,000 | 390,500 | 710 |
| 2011/12/27 | 394,000 | 397,000 | 390,000 | 396,000 | 556 |
| 2011/12/26 | 391,000 | 396,500 | 389,000 | 390,500 | 396 |
| 2011/12/22 | 399,500 | 400,000 | 385,500 | 390,000 | 655 |
| 2011/12/21 | 405,000 | 408,500 | 399,000 | 400,500 | 484 |
| 2011/12/20 | 405,000 | 405,000 | 398,000 | 405,000 | 278 |
| 2011/12/19 | 396,000 | 404,000 | 396,000 | 402,000 | 559 |
| 2011/12/16 | 392,500 | 398,000 | 390,500 | 396,500 | 513 |
| 2011/12/15 | 401,000 | 401,000 | 394,000 | 394,500 | 348 |
| 2011/12/14 | 398,500 | 403,000 | 394,000 | 403,000 | 530 |
| 2011/12/13 | 394,500 | 404,500 | 393,000 | 399,000 | 853 |
| 2011/12/12 | 395,500 | 397,000 | 390,500 | 396,000 | 472 |
| 2011/12/09 | 394,000 | 397,500 | 390,000 | 397,000 | 605 |
| 2011/12/08 | 402,000 | 405,000 | 388,500 | 396,000 | 1,236 |
| 2011/12/07 | 396,500 | 414,000 | 394,500 | 409,000 | 1,448 |
| 2011/12/06 | 395,000 | 398,500 | 387,000 | 396,500 | 686 |
| 2011/12/05 | 396,500 | 399,500 | 392,000 | 397,000 | 358 |
| 2011/12/02 | 389,000 | 393,500 | 384,000 | 391,500 | 503 |
| 2011/12/01 | 400,000 | 401,000 | 387,500 | 387,500 | 996 |
| 2011/11/30 | 390,000 | 396,000 | 382,500 | 396,000 | 1,235 |
| 2011/11/29 | 378,000 | 390,500 | 376,000 | 390,500 | 824 |
| 2011/11/28 | 373,000 | 376,000 | 370,500 | 374,000 | 888 |
| 2011/11/25 | 374,000 | 378,500 | 371,500 | 372,500 | 688 |
| 2011/11/24 | 378,000 | 379,500 | 371,000 | 376,500 | 1,512 |
| 2011/11/22 | 378,000 | 382,000 | 376,000 | 377,500 | 599 |
| 2011/11/21 | 391,000 | 391,000 | 378,500 | 380,000 | 698 |
| 2011/11/18 | 386,000 | 390,500 | 383,500 | 389,500 | 884 |
| 2011/11/17 | 384,000 | 392,000 | 383,000 | 384,500 | 657 |
| 2011/11/16 | 387,000 | 388,500 | 384,000 | 384,500 | 1,064 |
| 2011/11/15 | 391,500 | 391,500 | 384,500 | 390,000 | 1,301 |
| 2011/11/14 | 390,500 | 395,500 | 386,000 | 392,000 | 1,316 |
| 2011/11/11 | 393,000 | 399,000 | 387,500 | 390,500 | 1,271 |
| 2011/11/10 | 407,500 | 408,000 | 398,500 | 399,000 | 1,029 |
| 2011/11/09 | 408,000 | 414,000 | 406,500 | 411,500 | 477 |
| 2011/11/08 | 415,000 | 415,000 | 407,500 | 410,500 | 666 |
| 2011/11/07 | 415,000 | 415,000 | 412,000 | 414,500 | 388 |
| 2011/11/04 | 420,000 | 422,500 | 414,000 | 416,000 | 380 |
| 2011/11/02 | 420,500 | 422,000 | 416,500 | 420,000 | 933 |
| 2011/11/01 | 421,000 | 430,000 | 418,000 | 427,500 | 912 |
| 2011/10/31 | 426,000 | 431,000 | 420,500 | 421,000 | 674 |
| 2011/10/28 | 426,000 | 429,000 | 418,000 | 429,000 | 1,237 |
| 2011/10/27 | 428,000 | 432,000 | 421,000 | 424,000 | 2,137 |
| 2011/10/26 | 432,000 | 443,500 | 431,500 | 440,500 | 3,610 |
| 2011/10/25 | 446,500 | 447,000 | 437,000 | 439,000 | 1,286 |
| 2011/10/24 | 448,000 | 450,000 | 441,000 | 445,000 | 723 |
| 2011/10/21 | 445,500 | 449,000 | 443,500 | 447,500 | 348 |
| 2011/10/20 | 448,000 | 451,500 | 442,000 | 445,500 | 593 |
| 2011/10/19 | 449,500 | 451,000 | 439,000 | 448,000 | 1,139 |
| 2011/10/18 | 450,000 | 451,000 | 446,000 | 450,000 | 495 |
| 2011/10/17 | 459,500 | 463,000 | 448,500 | 451,000 | 627 |
| 2011/10/14 | 448,000 | 459,000 | 448,000 | 454,500 | 316 |
| 2011/10/13 | 445,000 | 465,500 | 441,000 | 452,500 | 1,159 |
| 2011/10/12 | 443,000 | 447,000 | 439,000 | 439,000 | 431 |
| 2011/10/11 | 435,500 | 444,000 | 435,000 | 442,500 | 525 |
| 2011/10/07 | 440,000 | 444,500 | 435,000 | 435,000 | 421 |
| 2011/10/06 | 442,000 | 447,000 | 436,500 | 441,500 | 854 |
| 2011/10/05 | 455,000 | 455,000 | 433,500 | 442,000 | 1,268 |
| 2011/10/04 | 463,500 | 463,500 | 447,500 | 457,500 | 1,203 |
| 2011/10/03 | 469,000 | 469,000 | 459,500 | 465,000 | 892 |
| 2011/09/30 | 473,000 | 475,000 | 463,500 | 472,000 | 1,149 |
| 2011/09/29 | 460,000 | 470,000 | 456,000 | 469,000 | 841 |
| 2011/09/28 | 459,000 | 468,500 | 458,000 | 464,500 | 1,265 |
| 2011/09/27 | 457,500 | 458,000 | 449,000 | 456,000 | 616 |
| 2011/09/26 | 456,000 | 461,000 | 449,500 | 451,000 | 909 |
| 2011/09/22 | 450,500 | 461,500 | 450,500 | 457,000 | 548 |
| 2011/09/21 | 452,000 | 461,000 | 448,000 | 456,000 | 945 |
| 2011/09/20 | 445,500 | 452,000 | 440,000 | 449,000 | 1,545 |
| 2011/09/16 | 453,500 | 454,500 | 444,000 | 451,000 | 758 |
| 2011/09/15 | 450,000 | 458,000 | 445,500 | 453,000 | 1,122 |
| 2011/09/14 | 461,000 | 463,500 | 447,500 | 448,500 | 693 |
| 2011/09/13 | 464,000 | 467,000 | 461,000 | 463,500 | 434 |
| 2011/09/12 | 464,500 | 470,500 | 461,000 | 464,000 | 689 |
| 2011/09/09 | 467,500 | 471,500 | 464,500 | 466,000 | 1,111 |
| 2011/09/08 | 472,500 | 477,000 | 469,500 | 474,000 | 427 |
| 2011/09/07 | 479,000 | 480,000 | 469,500 | 472,500 | 689 |
| 2011/09/06 | 486,000 | 488,500 | 475,000 | 478,500 | 1,101 |
| 2011/09/05 | 488,000 | 491,000 | 488,000 | 488,000 | 260 |
| 2011/09/02 | 491,000 | 492,000 | 489,000 | 489,500 | 472 |
| 2011/09/01 | 491,000 | 493,500 | 487,500 | 491,000 | 516 |
| 2011/08/31 | 492,000 | 494,000 | 489,500 | 491,000 | 528 |
| 2011/08/30 | 491,000 | 493,000 | 489,000 | 489,000 | 405 |
| 2011/08/29 | 489,000 | 493,500 | 489,000 | 490,000 | 247 |
| 2011/08/26 | 488,500 | 491,500 | 487,500 | 489,500 | 234 |
| 2011/08/25 | 493,000 | 494,000 | 488,500 | 488,500 | 650 |
| 2011/08/24 | 493,000 | 495,500 | 492,000 | 495,000 | 420 |
| 2011/08/23 | 495,000 | 497,500 | 492,500 | 495,000 | 455 |
| 2011/08/22 | 493,500 | 496,500 | 493,500 | 496,500 | 332 |
| 2011/08/19 | 493,000 | 500,000 | 493,000 | 496,500 | 414 |
| 2011/08/18 | 497,500 | 499,500 | 493,000 | 499,500 | 578 |
| 2011/08/17 | 497,500 | 508,000 | 493,500 | 497,500 | 1,324 |
| 2011/08/16 | 491,000 | 498,000 | 490,000 | 495,000 | 603 |
| 2011/08/15 | 482,500 | 490,000 | 481,500 | 489,500 | 294 |
| 2011/08/12 | 482,500 | 485,000 | 478,000 | 481,500 | 515 |
| 2011/08/11 | 485,000 | 486,000 | 477,000 | 481,000 | 789 |
| 2011/08/10 | 499,000 | 500,000 | 488,500 | 491,000 | 571 |
| 2011/08/09 | 482,000 | 495,000 | 470,000 | 495,000 | 1,070 |
| 2011/08/08 | 491,500 | 497,500 | 486,000 | 490,000 | 1,535 |
| 2011/08/05 | 505,000 | 509,000 | 498,000 | 498,500 | 1,323 |
| 2011/08/04 | 506,000 | 512,000 | 506,000 | 512,000 | 558 |
| 2011/08/03 | 502,000 | 510,000 | 495,500 | 509,000 | 1,050 |
| 2011/08/02 | 507,000 | 509,000 | 499,500 | 505,000 | 609 |
| 2011/08/01 | 507,000 | 509,000 | 502,000 | 507,000 | 494 |
| 2011/07/29 | 497,000 | 506,000 | 496,500 | 505,000 | 749 |
| 2011/07/28 | 497,000 | 505,000 | 496,000 | 496,000 | 565 |
| 2011/07/27 | 499,000 | 508,000 | 497,500 | 501,000 | 710 |
| 2011/07/26 | 499,500 | 502,000 | 498,500 | 499,000 | 405 |
| 2011/07/25 | 500,000 | 503,000 | 497,000 | 502,000 | 423 |
| 2011/07/22 | 505,000 | 506,000 | 501,000 | 502,000 | 289 |
| 2011/07/21 | 507,000 | 507,000 | 503,000 | 505,000 | 263 |
| 2011/07/20 | 507,000 | 509,000 | 505,000 | 507,000 | 194 |
| 2011/07/19 | 512,000 | 520,000 | 505,000 | 505,000 | 922 |
| 2011/07/15 | 515,000 | 518,000 | 504,000 | 506,000 | 2,072 |
| 2011/07/14 | 524,000 | 524,000 | 513,000 | 516,000 | 522 |
| 2011/07/13 | 517,000 | 527,000 | 517,000 | 527,000 | 674 |
| 2011/07/12 | 516,000 | 525,000 | 515,000 | 523,000 | 317 |
| 2011/07/11 | 521,000 | 521,000 | 517,000 | 518,000 | 442 |
| 2011/07/08 | 518,000 | 522,000 | 518,000 | 521,000 | 305 |
| 2011/07/07 | 522,000 | 527,000 | 517,000 | 517,000 | 399 |
| 2011/07/06 | 530,000 | 530,000 | 521,000 | 524,000 | 656 |
| 2011/07/05 | 528,000 | 534,000 | 526,000 | 530,000 | 432 |
| 2011/07/04 | 532,000 | 537,000 | 528,000 | 528,000 | 523 |
| 2011/07/01 | 531,000 | 532,000 | 526,000 | 532,000 | 545 |
| 2011/06/30 | 529,000 | 538,000 | 526,000 | 532,000 | 1,252 |
| 2011/06/29 | 520,000 | 529,000 | 520,000 | 529,000 | 579 |
| 2011/06/28 | 509,000 | 527,000 | 509,000 | 527,000 | 787 |
| 2011/06/27 | 520,000 | 523,000 | 510,000 | 519,000 | 831 |
| 2011/06/24 | 525,000 | 525,000 | 520,000 | 520,000 | 434 |
| 2011/06/23 | 528,000 | 528,000 | 522,000 | 522,000 | 327 |
| 2011/06/22 | 524,000 | 527,000 | 521,000 | 527,000 | 324 |
| 2011/06/21 | 527,000 | 530,000 | 523,000 | 524,000 | 251 |
| 2011/06/20 | 528,000 | 537,000 | 524,000 | 525,000 | 431 |
| 2011/06/17 | 529,000 | 533,000 | 523,000 | 523,000 | 488 |
| 2011/06/16 | 535,000 | 535,000 | 529,000 | 529,000 | 292 |
| 2011/06/15 | 525,000 | 539,000 | 525,000 | 537,000 | 347 |
| 2011/06/14 | 529,000 | 543,000 | 529,000 | 535,000 | 820 |
| 2011/06/13 | 532,000 | 534,000 | 527,000 | 531,000 | 292 |
| 2011/06/10 | 535,000 | 539,000 | 530,000 | 532,000 | 544 |
| 2011/06/09 | 536,000 | 540,000 | 531,000 | 540,000 | 503 |
| 2011/06/08 | 544,000 | 544,000 | 527,000 | 534,000 | 1,000 |
| 2011/06/07 | 547,000 | 551,000 | 538,000 | 544,000 | 1,135 |
| 2011/06/06 | 551,000 | 559,000 | 543,000 | 547,000 | 889 |
| 2011/06/03 | 558,000 | 560,000 | 554,000 | 554,000 | 432 |
| 2011/06/02 | 555,000 | 564,000 | 553,000 | 561,000 | 758 |
| 2011/06/01 | 564,000 | 564,000 | 558,000 | 560,000 | 480 |
| 2011/05/31 | 562,000 | 567,000 | 561,000 | 567,000 | 428 |
| 2011/05/30 | 562,000 | 564,000 | 557,000 | 563,000 | 328 |
| 2011/05/27 | 556,000 | 562,000 | 556,000 | 562,000 | 550 |
| 2011/05/26 | 559,000 | 566,000 | 555,000 | 559,000 | 914 |
| 2011/05/25 | 553,000 | 561,000 | 553,000 | 560,000 | 429 |
| 2011/05/24 | 553,000 | 563,000 | 552,000 | 558,000 | 704 |
| 2011/05/23 | 556,000 | 560,000 | 551,000 | 558,000 | 375 |
| 2011/05/20 | 554,000 | 559,000 | 548,000 | 559,000 | 429 |
| 2011/05/19 | 548,000 | 556,000 | 548,000 | 553,000 | 275 |
| 2011/05/18 | 552,000 | 560,000 | 545,000 | 548,000 | 788 |
| 2011/05/17 | 552,000 | 553,000 | 547,000 | 552,000 | 260 |
| 2011/05/16 | 539,000 | 551,000 | 539,000 | 550,000 | 527 |
| 2011/05/13 | 544,000 | 551,000 | 543,000 | 546,000 | 766 |
| 2011/05/12 | 550,000 | 550,000 | 546,000 | 548,000 | 543 |
| 2011/05/11 | 562,000 | 562,000 | 548,000 | 552,000 | 1,563 |
| 2011/05/10 | 566,000 | 566,000 | 558,000 | 558,000 | 666 |
| 2011/05/09 | 577,000 | 578,000 | 564,000 | 566,000 | 698 |
| 2011/05/06 | 576,000 | 582,000 | 572,000 | 575,000 | 1,089 |
| 2011/05/02 | 592,000 | 595,000 | 577,000 | 586,000 | 1,270 |
| 2011/04/28 | 575,000 | 585,000 | 568,000 | 584,000 | 1,126 |
| 2011/04/27 | 570,000 | 578,000 | 562,000 | 578,000 | 936 |
| 2011/04/26 | 576,000 | 578,000 | 568,000 | 568,000 | 1,437 |
| 2011/04/25 | 597,000 | 602,000 | 591,000 | 591,000 | 2,359 |
| 2011/04/22 | 594,000 | 604,000 | 594,000 | 602,000 | 892 |
| 2011/04/21 | 590,000 | 598,000 | 590,000 | 598,000 | 799 |
| 2011/04/20 | 588,000 | 595,000 | 585,000 | 592,000 | 855 |
| 2011/04/19 | 583,000 | 589,000 | 579,000 | 586,000 | 537 |
| 2011/04/18 | 580,000 | 587,000 | 578,000 | 586,000 | 618 |
| 2011/04/15 | 576,000 | 580,000 | 573,000 | 580,000 | 675 |
| 2011/04/14 | 562,000 | 575,000 | 562,000 | 575,000 | 766 |
| 2011/04/13 | 565,000 | 568,000 | 562,000 | 562,000 | 1,094 |
| 2011/04/12 | 573,000 | 592,000 | 566,000 | 570,000 | 1,547 |
| 2011/04/11 | 575,000 | 577,000 | 569,000 | 573,000 | 1,155 |
| 2011/04/08 | 581,000 | 581,000 | 576,000 | 576,000 | 589 |
| 2011/04/07 | 587,000 | 591,000 | 580,000 | 581,000 | 1,101 |
| 2011/04/06 | 584,000 | 597,000 | 582,000 | 590,000 | 1,044 |
| 2011/04/05 | 570,000 | 581,000 | 569,000 | 581,000 | 1,018 |
| 2011/04/04 | 568,000 | 574,000 | 567,000 | 572,000 | 1,064 |
| 2011/04/01 | 570,000 | 579,000 | 569,000 | 575,000 | 1,036 |
| 2011/03/31 | 558,000 | 564,000 | 555,000 | 563,000 | 1,227 |
| 2011/03/30 | 570,000 | 570,000 | 560,000 | 560,000 | 841 |
| 2011/03/29 | 569,000 | 571,000 | 560,000 | 562,000 | 829 |
| 2011/03/28 | 578,000 | 582,000 | 566,000 | 571,000 | 456 |
| 2011/03/25 | 575,000 | 586,000 | 570,000 | 572,000 | 1,547 |
| 2011/03/24 | 570,000 | 578,000 | 567,000 | 574,000 | 799 |
| 2011/03/23 | 564,000 | 589,000 | 558,000 | 575,000 | 2,789 |
| 2011/03/22 | 559,000 | 573,000 | 555,000 | 573,000 | 1,740 |
| 2011/03/18 | 536,000 | 562,000 | 533,000 | 546,000 | 1,506 |
| 2011/03/17 | 490,000 | 539,000 | 485,500 | 529,000 | 1,696 |
| 2011/03/16 | 485,000 | 511,000 | 485,000 | 510,000 | 1,242 |
| 2011/03/15 | 513,000 | 515,000 | 433,000 | 460,000 | 2,052 |
| 2011/03/14 | 494,000 | 538,000 | 487,000 | 533,000 | 1,716 |
| 2011/03/11 | 564,000 | 571,000 | 561,000 | 564,000 | 876 |
| 2011/03/10 | 575,000 | 577,000 | 565,000 | 571,000 | 352 |
| 2011/03/09 | 567,000 | 573,000 | 567,000 | 573,000 | 330 |
| 2011/03/08 | 575,000 | 580,000 | 566,000 | 566,000 | 716 |
| 2011/03/07 | 575,000 | 582,000 | 575,000 | 579,000 | 308 |
| 2011/03/04 | 572,000 | 578,000 | 572,000 | 576,000 | 316 |
| 2011/03/03 | 564,000 | 574,000 | 561,000 | 569,000 | 709 |
| 2011/03/02 | 559,000 | 568,000 | 555,000 | 567,000 | 923 |
| 2011/03/01 | 559,000 | 563,000 | 555,000 | 563,000 | 694 |
| 2011/02/28 | 563,000 | 564,000 | 555,000 | 555,000 | 496 |
| 2011/02/25 | 557,000 | 565,000 | 557,000 | 564,000 | 664 |
| 2011/02/24 | 564,000 | 568,000 | 558,000 | 559,000 | 657 |
| 2011/02/23 | 565,000 | 571,000 | 559,000 | 560,000 | 454 |
| 2011/02/22 | 571,000 | 571,000 | 561,000 | 571,000 | 315 |
| 2011/02/21 | 568,000 | 571,000 | 561,000 | 571,000 | 310 |
| 2011/02/18 | 566,000 | 573,000 | 562,000 | 573,000 | 377 |
| 2011/02/17 | 566,000 | 570,000 | 559,000 | 562,000 | 709 |
| 2011/02/16 | 542,000 | 560,000 | 539,000 | 559,000 | 932 |
| 2011/02/15 | 545,000 | 548,000 | 541,000 | 542,000 | 1,067 |
| 2011/02/14 | 562,000 | 563,000 | 550,000 | 551,000 | 1,115 |
| 2011/02/10 | 569,000 | 573,000 | 564,000 | 564,000 | 594 |
| 2011/02/09 | 575,000 | 577,000 | 569,000 | 576,000 | 599 |
| 2011/02/08 | 576,000 | 578,000 | 568,000 | 575,000 | 786 |
| 2011/02/07 | 583,000 | 583,000 | 574,000 | 576,000 | 271 |
| 2011/02/04 | 576,000 | 584,000 | 576,000 | 583,000 | 683 |
| 2011/02/03 | 581,000 | 582,000 | 577,000 | 577,000 | 385 |
| 2011/02/02 | 582,000 | 584,000 | 577,000 | 577,000 | 512 |
| 2011/02/01 | 583,000 | 588,000 | 579,000 | 582,000 | 827 |
| 2011/01/31 | 575,000 | 583,000 | 572,000 | 583,000 | 1,524 |
| 2011/01/28 | 575,000 | 577,000 | 567,000 | 574,000 | 1,425 |
| 2011/01/27 | 572,000 | 577,000 | 569,000 | 573,000 | 925 |
| 2011/01/26 | 567,000 | 572,000 | 565,000 | 572,000 | 1,350 |
| 2011/01/25 | 570,000 | 571,000 | 566,000 | 567,000 | 930 |
| 2011/01/24 | 570,000 | 570,000 | 563,000 | 570,000 | 918 |
| 2011/01/21 | 572,000 | 578,000 | 558,000 | 578,000 | 1,569 |
| 2011/01/20 | 569,000 | 576,000 | 565,000 | 570,000 | 665 |
| 2011/01/19 | 561,000 | 571,000 | 561,000 | 569,000 | 753 |
| 2011/01/18 | 570,000 | 572,000 | 561,000 | 566,000 | 1,159 |
| 2011/01/17 | 590,000 | 590,000 | 574,000 | 574,000 | 1,401 |
| 2011/01/14 | 592,000 | 593,000 | 583,000 | 593,000 | 858 |
| 2011/01/13 | 592,000 | 592,000 | 584,000 | 589,000 | 715 |
| 2011/01/12 | 582,000 | 588,000 | 573,000 | 585,000 | 1,544 |
| 2011/01/11 | 577,000 | 583,000 | 571,000 | 579,000 | 973 |
| 2011/01/07 | 585,000 | 588,000 | 572,000 | 575,000 | 1,870 |
| 2011/01/06 | 596,000 | 597,000 | 580,000 | 592,000 | 2,424 |
| 2011/01/05 | 603,000 | 604,000 | 593,000 | 603,000 | 1,556 |
| 2011/01/04 | 600,000 | 601,000 | 586,000 | 597,000 | 1,221 |