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 |
|---|---|---|---|---|---|
| 2012/12/28 | 492,500 | 510,000 | 488,500 | 497,000 | 985 |
| 2012/12/27 | 496,500 | 498,000 | 487,000 | 490,000 | 637 |
| 2012/12/26 | 491,000 | 494,000 | 491,000 | 494,000 | 490 |
| 2012/12/25 | 490,000 | 491,500 | 488,000 | 490,500 | 599 |
| 2012/12/21 | 488,000 | 490,500 | 484,500 | 485,500 | 996 |
| 2012/12/20 | 483,500 | 489,000 | 482,500 | 488,000 | 637 |
| 2012/12/19 | 491,000 | 491,000 | 484,000 | 486,500 | 524 |
| 2012/12/18 | 481,000 | 485,500 | 480,500 | 485,500 | 431 |
| 2012/12/17 | 472,500 | 479,000 | 471,500 | 478,500 | 616 |
| 2012/12/14 | 470,500 | 475,000 | 470,500 | 472,500 | 1,180 |
| 2012/12/13 | 471,000 | 478,000 | 470,500 | 471,500 | 658 |
| 2012/12/12 | 480,500 | 480,500 | 473,000 | 474,000 | 693 |
| 2012/12/11 | 480,000 | 480,000 | 475,500 | 477,500 | 694 |
| 2012/12/10 | 483,500 | 483,500 | 481,000 | 481,000 | 427 |
| 2012/12/07 | 488,000 | 488,000 | 481,000 | 487,000 | 466 |
| 2012/12/06 | 486,000 | 487,500 | 481,500 | 485,500 | 405 |
| 2012/12/05 | 492,000 | 492,000 | 485,500 | 486,500 | 595 |
| 2012/12/04 | 493,000 | 494,500 | 487,000 | 492,000 | 597 |
| 2012/12/03 | 495,000 | 497,500 | 492,500 | 492,500 | 629 |
| 2012/11/30 | 489,500 | 493,500 | 488,500 | 493,500 | 722 |
| 2012/11/29 | 487,000 | 490,000 | 485,500 | 487,500 | 371 |
| 2012/11/28 | 487,000 | 490,500 | 481,500 | 486,000 | 447 |
| 2012/11/27 | 486,000 | 491,500 | 486,000 | 486,500 | 317 |
| 2012/11/26 | 491,500 | 492,500 | 487,000 | 488,000 | 400 |
| 2012/11/22 | 489,000 | 490,000 | 486,500 | 490,000 | 209 |
| 2012/11/21 | 489,500 | 491,500 | 487,000 | 488,500 | 318 |
| 2012/11/20 | 490,000 | 490,000 | 484,500 | 487,000 | 193 |
| 2012/11/19 | 489,000 | 492,000 | 485,500 | 485,500 | 470 |
| 2012/11/16 | 487,000 | 489,500 | 481,500 | 486,500 | 333 |
| 2012/11/15 | 475,500 | 487,500 | 475,500 | 484,000 | 581 |
| 2012/11/14 | 475,500 | 475,500 | 471,500 | 475,500 | 508 |
| 2012/11/13 | 471,000 | 473,000 | 469,500 | 471,000 | 303 |
| 2012/11/12 | 478,000 | 478,000 | 471,000 | 471,000 | 376 |
| 2012/11/09 | 480,500 | 481,000 | 475,000 | 478,500 | 524 |
| 2012/11/08 | 487,500 | 498,500 | 479,500 | 482,500 | 882 |
| 2012/11/07 | 484,000 | 487,500 | 483,000 | 487,500 | 413 |
| 2012/11/06 | 483,500 | 488,500 | 482,000 | 483,000 | 1,021 |
| 2012/11/05 | 491,500 | 492,500 | 485,000 | 486,500 | 1,190 |
| 2012/11/02 | 494,000 | 496,500 | 486,000 | 491,500 | 1,421 |
| 2012/11/01 | 501,000 | 501,000 | 494,000 | 496,500 | 727 |
| 2012/10/31 | 493,000 | 502,000 | 492,500 | 502,000 | 1,617 |
| 2012/10/30 | 495,000 | 504,000 | 491,000 | 495,000 | 1,104 |
| 2012/10/29 | 498,000 | 503,000 | 495,000 | 495,000 | 1,986 |
| 2012/10/26 | 505,000 | 510,000 | 501,000 | 510,000 | 3,552 |
| 2012/10/25 | 492,000 | 499,000 | 492,000 | 499,000 | 1,460 |
| 2012/10/24 | 499,500 | 504,000 | 495,000 | 495,000 | 1,585 |
| 2012/10/23 | 501,000 | 503,000 | 495,500 | 499,500 | 1,258 |
| 2012/10/22 | 500,000 | 503,000 | 499,500 | 503,000 | 726 |
| 2012/10/19 | 498,500 | 503,000 | 498,500 | 501,000 | 624 |
| 2012/10/18 | 507,000 | 507,000 | 500,000 | 503,000 | 664 |
| 2012/10/17 | 504,000 | 507,000 | 501,000 | 504,000 | 581 |
| 2012/10/16 | 502,000 | 507,000 | 501,000 | 504,000 | 892 |
| 2012/10/15 | 499,000 | 504,000 | 497,500 | 504,000 | 752 |
| 2012/10/12 | 494,000 | 503,000 | 494,000 | 503,000 | 890 |
| 2012/10/11 | 485,000 | 497,000 | 485,000 | 495,000 | 963 |
| 2012/10/10 | 482,000 | 490,500 | 482,000 | 490,000 | 606 |
| 2012/10/09 | 486,500 | 493,000 | 483,000 | 483,000 | 958 |
| 2012/10/05 | 488,000 | 493,500 | 484,000 | 487,000 | 980 |
| 2012/10/04 | 490,500 | 494,000 | 486,500 | 491,000 | 772 |
| 2012/10/03 | 485,000 | 491,000 | 480,500 | 490,000 | 1,231 |
| 2012/10/02 | 493,000 | 503,000 | 486,500 | 486,500 | 1,448 |
| 2012/10/01 | 489,000 | 491,500 | 485,000 | 489,500 | 804 |
| 2012/09/28 | 487,000 | 489,500 | 482,500 | 489,500 | 769 |
| 2012/09/27 | 485,000 | 487,500 | 480,500 | 483,500 | 979 |
| 2012/09/26 | 477,000 | 487,000 | 477,000 | 480,000 | 735 |
| 2012/09/25 | 473,000 | 483,000 | 473,000 | 483,000 | 907 |
| 2012/09/24 | 471,000 | 473,000 | 459,000 | 473,000 | 823 |
| 2012/09/21 | 471,000 | 471,500 | 463,500 | 467,000 | 1,050 |
| 2012/09/20 | 457,000 | 470,500 | 457,000 | 470,500 | 842 |
| 2012/09/19 | 459,500 | 463,500 | 456,000 | 459,000 | 657 |
| 2012/09/18 | 450,000 | 457,500 | 448,000 | 457,500 | 708 |
| 2012/09/14 | 456,000 | 458,000 | 456,000 | 456,000 | 553 |
| 2012/09/13 | 453,500 | 457,000 | 448,000 | 457,000 | 423 |
| 2012/09/12 | 452,500 | 454,500 | 450,000 | 453,000 | 615 |
| 2012/09/11 | 452,500 | 455,500 | 448,000 | 451,000 | 540 |
| 2012/09/10 | 452,000 | 457,000 | 450,000 | 457,000 | 787 |
| 2012/09/07 | 454,000 | 457,000 | 451,500 | 456,000 | 582 |
| 2012/09/06 | 456,500 | 458,000 | 450,000 | 453,000 | 920 |
| 2012/09/05 | 448,500 | 459,000 | 448,500 | 456,000 | 724 |
| 2012/09/04 | 453,500 | 453,500 | 443,000 | 448,500 | 639 |
| 2012/09/03 | 455,000 | 457,500 | 452,000 | 454,000 | 661 |
| 2012/08/31 | 446,500 | 450,500 | 445,000 | 450,500 | 478 |
| 2012/08/30 | 450,000 | 451,500 | 446,000 | 448,000 | 770 |
| 2012/08/29 | 450,500 | 455,000 | 446,500 | 448,500 | 455 |
| 2012/08/28 | 448,000 | 452,000 | 443,000 | 450,500 | 864 |
| 2012/08/27 | 453,500 | 456,500 | 445,000 | 446,500 | 873 |
| 2012/08/24 | 442,500 | 450,000 | 441,500 | 450,000 | 454 |
| 2012/08/23 | 445,000 | 448,000 | 443,500 | 443,500 | 551 |
| 2012/08/22 | 443,000 | 445,000 | 441,000 | 444,500 | 376 |
| 2012/08/21 | 440,000 | 443,500 | 440,000 | 443,500 | 111 |
| 2012/08/20 | 441,000 | 444,500 | 440,000 | 440,000 | 383 |
| 2012/08/17 | 444,000 | 444,000 | 440,000 | 440,500 | 505 |
| 2012/08/16 | 445,000 | 446,000 | 441,500 | 442,000 | 420 |
| 2012/08/15 | 441,500 | 445,000 | 440,000 | 445,000 | 365 |
| 2012/08/14 | 445,000 | 449,000 | 441,500 | 443,000 | 425 |
| 2012/08/13 | 447,000 | 448,500 | 445,000 | 446,000 | 244 |
| 2012/08/10 | 446,500 | 448,500 | 440,500 | 447,000 | 572 |
| 2012/08/09 | 449,000 | 449,500 | 446,000 | 446,500 | 564 |
| 2012/08/08 | 450,500 | 454,000 | 448,000 | 449,500 | 436 |
| 2012/08/07 | 450,000 | 453,000 | 446,500 | 450,000 | 278 |
| 2012/08/06 | 449,000 | 452,500 | 448,000 | 449,500 | 490 |
| 2012/08/03 | 451,500 | 451,500 | 445,500 | 446,500 | 693 |
| 2012/08/02 | 444,500 | 450,000 | 443,500 | 450,000 | 481 |
| 2012/08/01 | 449,000 | 452,500 | 445,500 | 445,500 | 586 |
| 2012/07/31 | 445,500 | 453,000 | 445,500 | 451,500 | 803 |
| 2012/07/30 | 450,500 | 454,500 | 446,000 | 448,500 | 687 |
| 2012/07/27 | 448,000 | 451,500 | 448,000 | 450,000 | 312 |
| 2012/07/26 | 449,500 | 451,500 | 448,000 | 448,500 | 525 |
| 2012/07/25 | 441,500 | 450,000 | 441,500 | 449,000 | 576 |
| 2012/07/24 | 442,000 | 449,500 | 440,000 | 448,000 | 935 |
| 2012/07/23 | 442,000 | 446,000 | 442,000 | 443,500 | 530 |
| 2012/07/20 | 442,000 | 447,000 | 435,500 | 442,000 | 609 |
| 2012/07/19 | 448,500 | 448,500 | 443,500 | 444,500 | 706 |
| 2012/07/18 | 445,500 | 451,500 | 442,000 | 444,000 | 1,133 |
| 2012/07/17 | 440,000 | 447,000 | 439,000 | 442,000 | 399 |
| 2012/07/13 | 437,000 | 444,000 | 436,000 | 440,000 | 578 |
| 2012/07/12 | 440,000 | 442,500 | 435,000 | 435,000 | 504 |
| 2012/07/11 | 442,000 | 447,000 | 440,000 | 441,500 | 872 |
| 2012/07/10 | 441,500 | 444,000 | 438,000 | 439,000 | 618 |
| 2012/07/09 | 449,000 | 449,000 | 441,000 | 443,500 | 778 |
| 2012/07/06 | 450,000 | 450,000 | 444,500 | 448,500 | 600 |
| 2012/07/05 | 452,500 | 453,000 | 450,000 | 452,000 | 216 |
| 2012/07/04 | 455,500 | 455,500 | 447,500 | 452,000 | 434 |
| 2012/07/03 | 454,000 | 454,000 | 447,000 | 452,000 | 733 |
| 2012/07/02 | 455,000 | 458,000 | 449,000 | 454,000 | 974 |
| 2012/06/29 | 452,500 | 453,500 | 446,000 | 449,500 | 1,293 |
| 2012/06/28 | 449,000 | 452,000 | 440,000 | 450,000 | 979 |
| 2012/06/27 | 440,500 | 445,000 | 440,000 | 444,000 | 873 |
| 2012/06/26 | 440,000 | 447,000 | 437,000 | 437,000 | 447 |
| 2012/06/25 | 451,500 | 452,000 | 444,000 | 446,500 | 953 |
| 2012/06/22 | 437,000 | 445,000 | 435,000 | 445,000 | 1,221 |
| 2012/06/21 | 434,500 | 443,500 | 432,500 | 438,500 | 1,668 |
| 2012/06/20 | 430,000 | 437,500 | 429,500 | 430,500 | 874 |
| 2012/06/19 | 420,500 | 429,000 | 420,000 | 424,000 | 566 |
| 2012/06/18 | 416,500 | 424,000 | 416,500 | 420,500 | 699 |
| 2012/06/15 | 418,000 | 420,500 | 408,000 | 409,500 | 979 |
| 2012/06/14 | 425,000 | 425,000 | 415,000 | 416,000 | 525 |
| 2012/06/13 | 423,000 | 427,000 | 421,500 | 421,500 | 442 |
| 2012/06/12 | 420,000 | 426,500 | 418,000 | 422,000 | 405 |
| 2012/06/11 | 420,000 | 425,500 | 419,500 | 422,500 | 472 |
| 2012/06/08 | 424,500 | 425,000 | 418,000 | 423,500 | 781 |
| 2012/06/07 | 424,500 | 427,500 | 424,000 | 424,500 | 494 |
| 2012/06/06 | 428,000 | 432,000 | 419,000 | 423,000 | 1,221 |
| 2012/06/05 | 427,500 | 431,500 | 420,000 | 423,500 | 661 |
| 2012/06/04 | 427,000 | 427,500 | 418,000 | 425,500 | 1,041 |
| 2012/06/01 | 434,500 | 439,000 | 431,000 | 433,500 | 671 |
| 2012/05/31 | 423,000 | 441,500 | 422,000 | 437,000 | 1,122 |
| 2012/05/30 | 432,000 | 435,500 | 429,000 | 430,000 | 153 |
| 2012/05/29 | 430,000 | 437,000 | 425,500 | 432,000 | 985 |
| 2012/05/28 | 424,500 | 432,000 | 422,000 | 430,000 | 492 |
| 2012/05/25 | 434,000 | 441,500 | 425,500 | 425,500 | 1,038 |
| 2012/05/24 | 424,000 | 430,500 | 422,000 | 430,000 | 690 |
| 2012/05/23 | 439,500 | 439,500 | 425,000 | 427,000 | 625 |
| 2012/05/22 | 437,500 | 440,000 | 436,000 | 439,000 | 426 |
| 2012/05/21 | 431,500 | 439,000 | 431,500 | 432,000 | 284 |
| 2012/05/18 | 432,500 | 434,000 | 430,500 | 433,500 | 510 |
| 2012/05/17 | 433,000 | 439,000 | 433,000 | 438,500 | 662 |
| 2012/05/16 | 436,000 | 440,000 | 428,500 | 431,500 | 1,372 |
| 2012/05/15 | 438,000 | 443,000 | 432,000 | 443,000 | 740 |
| 2012/05/14 | 439,000 | 444,500 | 434,500 | 440,000 | 544 |
| 2012/05/11 | 450,000 | 450,000 | 436,000 | 443,000 | 734 |
| 2012/05/10 | 449,000 | 454,000 | 447,000 | 449,000 | 677 |
| 2012/05/09 | 453,000 | 454,000 | 439,000 | 454,000 | 1,571 |
| 2012/05/08 | 454,500 | 455,500 | 449,000 | 449,500 | 498 |
| 2012/05/07 | 451,000 | 455,000 | 448,000 | 452,500 | 1,327 |
| 2012/05/02 | 464,000 | 465,000 | 457,500 | 459,500 | 684 |
| 2012/05/01 | 463,000 | 463,000 | 451,500 | 461,000 | 1,152 |
| 2012/04/27 | 472,000 | 476,500 | 464,500 | 464,500 | 1,200 |
| 2012/04/26 | 476,000 | 476,000 | 469,000 | 470,000 | 641 |
| 2012/04/25 | 475,000 | 476,000 | 472,000 | 473,000 | 2,067 |
| 2012/04/24 | 491,000 | 491,500 | 481,000 | 487,500 | 2,940 |
| 2012/04/23 | 495,500 | 496,500 | 489,500 | 491,000 | 1,609 |
| 2012/04/20 | 486,000 | 495,000 | 486,000 | 494,000 | 1,148 |
| 2012/04/19 | 491,500 | 495,000 | 483,000 | 489,000 | 868 |
| 2012/04/18 | 488,500 | 494,000 | 487,000 | 491,500 | 838 |
| 2012/04/17 | 484,000 | 491,000 | 484,000 | 486,000 | 789 |
| 2012/04/16 | 482,000 | 487,500 | 480,000 | 486,000 | 609 |
| 2012/04/13 | 476,500 | 488,500 | 476,500 | 486,500 | 927 |
| 2012/04/12 | 482,000 | 487,500 | 475,500 | 475,500 | 752 |
| 2012/04/11 | 482,000 | 482,500 | 475,000 | 478,000 | 1,377 |
| 2012/04/10 | 484,000 | 488,500 | 480,500 | 485,500 | 780 |
| 2012/04/09 | 479,000 | 487,000 | 478,000 | 481,500 | 483 |
| 2012/04/06 | 475,000 | 481,500 | 475,000 | 481,500 | 493 |
| 2012/04/05 | 483,000 | 491,000 | 477,500 | 478,000 | 1,052 |
| 2012/04/04 | 490,000 | 491,500 | 478,500 | 485,000 | 857 |
| 2012/04/03 | 499,000 | 500,000 | 488,000 | 489,500 | 856 |
| 2012/04/02 | 493,000 | 499,500 | 492,500 | 495,500 | 657 |
| 2012/03/30 | 488,500 | 496,000 | 488,000 | 492,500 | 1,309 |
| 2012/03/29 | 475,000 | 490,500 | 474,500 | 485,000 | 1,482 |
| 2012/03/28 | 472,000 | 480,000 | 471,000 | 474,500 | 723 |
| 2012/03/27 | 466,000 | 477,500 | 466,000 | 474,500 | 673 |
| 2012/03/26 | 467,500 | 469,000 | 461,500 | 462,500 | 595 |
| 2012/03/23 | 462,500 | 466,500 | 455,000 | 465,000 | 1,345 |
| 2012/03/22 | 472,500 | 479,500 | 460,500 | 462,500 | 1,127 |
| 2012/03/21 | 483,000 | 486,000 | 469,500 | 474,000 | 897 |
| 2012/03/19 | 485,000 | 496,000 | 481,000 | 485,000 | 1,252 |
| 2012/03/16 | 480,000 | 486,000 | 477,000 | 481,000 | 734 |
| 2012/03/15 | 481,000 | 481,500 | 474,500 | 480,000 | 999 |
| 2012/03/14 | 468,000 | 483,000 | 464,500 | 483,000 | 1,344 |
| 2012/03/13 | 465,500 | 470,500 | 462,500 | 465,000 | 812 |
| 2012/03/12 | 469,500 | 470,000 | 463,500 | 465,000 | 499 |
| 2012/03/09 | 470,000 | 471,000 | 465,500 | 465,500 | 737 |
| 2012/03/08 | 465,000 | 467,500 | 460,500 | 466,500 | 1,089 |
| 2012/03/07 | 456,000 | 460,500 | 453,000 | 460,500 | 1,243 |
| 2012/03/06 | 459,500 | 464,000 | 452,500 | 461,000 | 1,178 |
| 2012/03/05 | 469,000 | 469,000 | 462,000 | 462,000 | 887 |
| 2012/03/02 | 467,500 | 471,500 | 462,500 | 469,500 | 795 |
| 2012/03/01 | 471,500 | 473,500 | 461,500 | 467,000 | 992 |
| 2012/02/29 | 475,000 | 481,500 | 470,500 | 470,500 | 1,190 |
| 2012/02/28 | 469,000 | 487,500 | 466,000 | 482,000 | 1,552 |
| 2012/02/27 | 468,500 | 474,000 | 465,000 | 470,000 | 764 |
| 2012/02/24 | 454,500 | 466,500 | 454,500 | 459,500 | 1,169 |
| 2012/02/23 | 440,000 | 456,000 | 440,000 | 450,000 | 893 |
| 2012/02/22 | 439,000 | 445,500 | 436,500 | 439,000 | 787 |
| 2012/02/21 | 435,000 | 441,000 | 432,500 | 437,000 | 607 |
| 2012/02/20 | 434,500 | 439,000 | 432,500 | 436,000 | 819 |
| 2012/02/17 | 435,000 | 443,000 | 432,500 | 434,500 | 1,540 |
| 2012/02/16 | 423,000 | 427,500 | 421,000 | 426,000 | 437 |
| 2012/02/15 | 415,500 | 423,000 | 415,500 | 423,000 | 744 |
| 2012/02/14 | 413,500 | 415,000 | 412,000 | 414,000 | 416 |
| 2012/02/13 | 417,000 | 417,000 | 413,500 | 413,500 | 167 |
| 2012/02/10 | 412,000 | 417,000 | 411,000 | 415,500 | 287 |
| 2012/02/09 | 410,000 | 412,000 | 407,000 | 412,000 | 661 |
| 2012/02/08 | 420,000 | 421,000 | 414,000 | 414,500 | 366 |
| 2012/02/07 | 411,500 | 416,000 | 407,500 | 416,000 | 556 |
| 2012/02/06 | 407,500 | 411,500 | 402,000 | 411,500 | 941 |
| 2012/02/03 | 414,000 | 414,000 | 405,500 | 407,000 | 563 |
| 2012/02/02 | 408,000 | 414,500 | 406,500 | 414,500 | 272 |
| 2012/02/01 | 409,000 | 411,000 | 403,500 | 407,500 | 473 |
| 2012/01/31 | 403,500 | 410,500 | 403,500 | 407,500 | 680 |
| 2012/01/30 | 402,500 | 410,000 | 402,500 | 408,000 | 255 |
| 2012/01/27 | 408,000 | 410,000 | 401,000 | 405,000 | 517 |
| 2012/01/26 | 407,000 | 414,000 | 406,500 | 408,000 | 530 |
| 2012/01/25 | 407,000 | 410,000 | 406,000 | 407,000 | 236 |
| 2012/01/24 | 408,000 | 410,000 | 404,500 | 409,000 | 535 |
| 2012/01/23 | 407,500 | 413,000 | 403,500 | 411,500 | 290 |
| 2012/01/20 | 408,000 | 413,000 | 402,000 | 405,500 | 689 |
| 2012/01/19 | 390,000 | 409,500 | 390,000 | 409,500 | 818 |
| 2012/01/18 | 393,000 | 393,000 | 387,000 | 391,000 | 778 |
| 2012/01/17 | 394,500 | 395,000 | 386,500 | 391,000 | 474 |
| 2012/01/16 | 393,000 | 394,000 | 388,500 | 391,500 | 338 |
| 2012/01/13 | 394,500 | 396,500 | 389,500 | 393,000 | 584 |
| 2012/01/12 | 399,000 | 400,000 | 394,000 | 397,000 | 670 |
| 2012/01/11 | 405,500 | 405,500 | 398,000 | 402,500 | 358 |
| 2012/01/10 | 404,000 | 407,000 | 401,000 | 403,000 | 650 |
| 2012/01/06 | 398,000 | 405,000 | 397,500 | 404,500 | 299 |
| 2012/01/05 | 402,500 | 404,500 | 395,000 | 398,000 | 432 |
| 2012/01/04 | 402,500 | 403,500 | 399,000 | 399,000 | 367 |