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 |
|---|---|---|---|---|---|
| 2013/12/30 | 477,500 | 499,000 | 477,500 | 489,000 | 1,879 |
| 2013/12/27 | 472,500 | 473,000 | 468,000 | 470,500 | 1,008 |
| 2013/12/26 | 468,000 | 475,000 | 467,000 | 471,500 | 1,473 |
| 2013/12/25 | 458,500 | 462,500 | 458,500 | 461,000 | 1,295 |
| 2013/12/24 | 466,000 | 467,500 | 460,000 | 460,000 | 1,535 |
| 2013/12/20 | 469,000 | 470,500 | 463,500 | 466,500 | 1,778 |
| 2013/12/19 | 472,500 | 473,000 | 468,000 | 468,500 | 913 |
| 2013/12/18 | 471,500 | 473,000 | 468,500 | 470,000 | 938 |
| 2013/12/17 | 470,500 | 474,500 | 470,500 | 474,500 | 1,073 |
| 2013/12/16 | 467,000 | 470,500 | 466,500 | 470,500 | 989 |
| 2013/12/13 | 470,500 | 472,000 | 467,500 | 467,500 | 1,674 |
| 2013/12/12 | 466,000 | 470,500 | 465,500 | 470,500 | 1,397 |
| 2013/12/11 | 472,500 | 472,500 | 467,500 | 471,500 | 736 |
| 2013/12/10 | 476,500 | 477,500 | 469,000 | 471,500 | 821 |
| 2013/12/09 | 478,500 | 479,000 | 473,500 | 476,000 | 602 |
| 2013/12/06 | 476,000 | 479,000 | 472,500 | 477,500 | 542 |
| 2013/12/05 | 486,000 | 486,000 | 474,500 | 478,000 | 871 |
| 2013/12/04 | 491,000 | 491,000 | 483,500 | 489,000 | 695 |
| 2013/12/03 | 487,500 | 491,500 | 485,500 | 491,000 | 851 |
| 2013/12/02 | 486,500 | 488,000 | 481,000 | 488,000 | 884 |
| 2013/11/29 | 477,000 | 486,000 | 475,500 | 485,500 | 1,094 |
| 2013/11/28 | 473,000 | 476,000 | 472,000 | 474,500 | 381 |
| 2013/11/27 | 467,000 | 477,500 | 467,000 | 472,000 | 1,446 |
| 2013/11/26 | 480,000 | 483,000 | 461,000 | 461,000 | 3,523 |
| 2013/11/25 | 483,000 | 486,500 | 482,000 | 482,500 | 503 |
| 2013/11/22 | 485,000 | 487,000 | 482,000 | 485,500 | 527 |
| 2013/11/21 | 484,500 | 486,000 | 482,000 | 482,000 | 537 |
| 2013/11/20 | 483,500 | 489,000 | 483,000 | 486,500 | 677 |
| 2013/11/19 | 489,000 | 491,500 | 483,000 | 485,500 | 564 |
| 2013/11/18 | 496,000 | 498,000 | 488,000 | 488,000 | 1,051 |
| 2013/11/15 | 494,500 | 499,000 | 492,000 | 497,500 | 1,355 |
| 2013/11/14 | 485,000 | 496,000 | 481,000 | 494,000 | 1,270 |
| 2013/11/13 | 487,500 | 488,000 | 482,000 | 483,500 | 403 |
| 2013/11/12 | 485,000 | 488,000 | 483,000 | 488,000 | 654 |
| 2013/11/11 | 486,000 | 486,000 | 481,500 | 484,500 | 755 |
| 2013/11/08 | 479,500 | 485,000 | 479,000 | 482,500 | 1,479 |
| 2013/11/07 | 489,500 | 491,000 | 477,000 | 480,000 | 1,083 |
| 2013/11/06 | 482,000 | 491,000 | 482,000 | 486,500 | 1,053 |
| 2013/11/05 | 484,500 | 486,000 | 480,500 | 485,000 | 1,196 |
| 2013/11/01 | 482,500 | 489,000 | 482,500 | 485,500 | 935 |
| 2013/10/31 | 492,500 | 493,000 | 478,500 | 485,500 | 3,889 |
| 2013/10/30 | 494,000 | 497,500 | 493,000 | 495,500 | 1,708 |
| 2013/10/29 | 492,500 | 499,000 | 491,500 | 493,500 | 1,922 |
| 2013/10/28 | 505,000 | 507,000 | 504,000 | 506,000 | 4,156 |
| 2013/10/25 | 506,000 | 506,000 | 503,000 | 505,000 | 981 |
| 2013/10/24 | 506,000 | 507,000 | 502,000 | 506,000 | 1,927 |
| 2013/10/23 | 504,000 | 507,000 | 502,000 | 503,000 | 1,040 |
| 2013/10/22 | 504,000 | 505,000 | 500,000 | 503,000 | 977 |
| 2013/10/21 | 503,000 | 508,000 | 501,000 | 506,000 | 1,135 |
| 2013/10/18 | 499,000 | 503,000 | 499,000 | 503,000 | 1,051 |
| 2013/10/17 | 499,000 | 503,000 | 498,500 | 499,500 | 1,588 |
| 2013/10/16 | 498,500 | 501,000 | 494,000 | 499,000 | 1,191 |
| 2013/10/15 | 503,000 | 503,000 | 498,500 | 498,500 | 2,193 |
| 2013/10/11 | 506,000 | 508,000 | 500,000 | 502,000 | 1,259 |
| 2013/10/10 | 507,000 | 507,000 | 498,500 | 504,000 | 1,736 |
| 2013/10/09 | 491,500 | 506,000 | 486,500 | 506,000 | 2,230 |
| 2013/10/08 | 485,500 | 494,000 | 483,000 | 493,500 | 1,629 |
| 2013/10/07 | 497,000 | 499,500 | 491,000 | 492,500 | 1,508 |
| 2013/10/04 | 493,500 | 502,000 | 493,000 | 497,000 | 2,659 |
| 2013/10/03 | 482,500 | 506,000 | 482,000 | 500,000 | 3,811 |
| 2013/10/02 | 496,000 | 499,000 | 481,500 | 489,500 | 4,805 |
| 2013/10/01 | 502,000 | 507,000 | 496,000 | 499,500 | 2,898 |
| 2013/09/30 | 493,000 | 509,000 | 492,000 | 505,000 | 3,873 |
| 2013/09/27 | 481,500 | 496,500 | 480,500 | 496,000 | 2,716 |
| 2013/09/26 | 480,000 | 484,000 | 472,000 | 480,000 | 2,492 |
| 2013/09/25 | 473,000 | 475,000 | 468,000 | 475,000 | 1,816 |
| 2013/09/24 | 464,500 | 470,500 | 459,000 | 470,500 | 1,943 |
| 2013/09/20 | 473,000 | 474,000 | 464,500 | 471,500 | 2,287 |
| 2013/09/19 | 456,500 | 475,000 | 455,000 | 475,000 | 4,545 |
| 2013/09/18 | 446,000 | 452,500 | 443,000 | 452,000 | 2,258 |
| 2013/09/17 | 445,500 | 448,000 | 443,500 | 443,500 | 1,517 |
| 2013/09/13 | 445,000 | 445,500 | 439,000 | 445,500 | 1,786 |
| 2013/09/12 | 447,000 | 447,000 | 439,000 | 446,000 | 1,663 |
| 2013/09/11 | 444,500 | 450,000 | 442,000 | 447,000 | 2,754 |
| 2013/09/10 | 433,000 | 441,500 | 431,000 | 441,500 | 2,211 |
| 2013/09/09 | 431,000 | 434,500 | 424,000 | 427,500 | 2,386 |
| 2013/09/06 | 421,000 | 425,500 | 418,500 | 424,000 | 1,199 |
| 2013/09/05 | 420,000 | 421,500 | 418,000 | 420,000 | 1,081 |
| 2013/09/04 | 420,000 | 422,000 | 417,000 | 418,500 | 758 |
| 2013/09/03 | 420,500 | 424,500 | 419,000 | 422,000 | 1,211 |
| 2013/09/02 | 420,000 | 422,000 | 417,500 | 417,500 | 959 |
| 2013/08/30 | 409,500 | 421,000 | 409,500 | 421,000 | 2,094 |
| 2013/08/29 | 413,000 | 413,000 | 408,500 | 409,000 | 1,429 |
| 2013/08/28 | 410,000 | 415,000 | 409,000 | 414,000 | 1,593 |
| 2013/08/27 | 416,000 | 417,500 | 414,500 | 415,500 | 857 |
| 2013/08/26 | 416,000 | 418,000 | 415,000 | 418,000 | 563 |
| 2013/08/23 | 416,500 | 419,500 | 415,500 | 417,000 | 1,078 |
| 2013/08/22 | 413,500 | 417,000 | 412,500 | 412,500 | 1,711 |
| 2013/08/21 | 416,500 | 417,000 | 412,500 | 414,000 | 756 |
| 2013/08/20 | 419,000 | 419,000 | 417,000 | 419,000 | 495 |
| 2013/08/19 | 417,500 | 419,000 | 415,000 | 419,000 | 834 |
| 2013/08/16 | 418,500 | 419,500 | 417,000 | 417,500 | 487 |
| 2013/08/15 | 416,500 | 420,500 | 416,500 | 419,500 | 622 |
| 2013/08/14 | 418,000 | 418,000 | 415,500 | 418,000 | 677 |
| 2013/08/13 | 415,000 | 418,500 | 414,000 | 416,500 | 863 |
| 2013/08/12 | 417,000 | 417,500 | 414,000 | 416,000 | 476 |
| 2013/08/09 | 416,500 | 418,500 | 415,500 | 417,000 | 1,229 |
| 2013/08/08 | 422,000 | 423,500 | 416,000 | 416,500 | 1,279 |
| 2013/08/07 | 432,000 | 432,000 | 420,500 | 421,500 | 1,520 |
| 2013/08/06 | 432,500 | 433,000 | 426,500 | 433,000 | 1,065 |
| 2013/08/05 | 430,000 | 432,000 | 426,000 | 432,000 | 1,028 |
| 2013/08/02 | 431,500 | 433,000 | 427,000 | 429,500 | 1,124 |
| 2013/08/01 | 425,000 | 435,000 | 420,000 | 434,000 | 1,631 |
| 2013/07/31 | 420,000 | 429,000 | 413,500 | 428,500 | 3,364 |
| 2013/07/30 | 422,500 | 422,500 | 417,500 | 419,000 | 1,626 |
| 2013/07/29 | 430,000 | 430,500 | 421,500 | 422,500 | 2,281 |
| 2013/07/26 | 434,000 | 435,000 | 430,000 | 432,000 | 1,592 |
| 2013/07/25 | 432,500 | 435,500 | 432,000 | 434,500 | 1,260 |
| 2013/07/24 | 434,500 | 435,500 | 431,000 | 433,500 | 1,663 |
| 2013/07/23 | 433,500 | 440,000 | 431,000 | 435,500 | 1,490 |
| 2013/07/22 | 434,000 | 436,000 | 430,500 | 434,000 | 1,323 |
| 2013/07/19 | 445,500 | 445,500 | 430,500 | 430,500 | 2,986 |
| 2013/07/18 | 444,000 | 447,000 | 441,500 | 447,000 | 1,586 |
| 2013/07/17 | 447,500 | 448,000 | 441,500 | 445,000 | 1,837 |
| 2013/07/16 | 453,500 | 453,500 | 441,000 | 451,500 | 4,389 |
| 2013/07/12 | 435,000 | 448,000 | 434,500 | 448,000 | 3,617 |
| 2013/07/11 | 434,500 | 438,000 | 429,000 | 438,000 | 2,843 |
| 2013/07/10 | 430,500 | 435,000 | 430,000 | 434,500 | 2,759 |
| 2013/07/09 | 429,500 | 433,000 | 427,500 | 432,000 | 2,758 |
| 2013/07/08 | 440,000 | 440,000 | 428,000 | 429,000 | 3,229 |
| 2013/07/05 | 440,000 | 444,500 | 434,000 | 437,000 | 4,797 |
| 2013/07/04 | 431,000 | 438,500 | 430,000 | 438,500 | 7,400 |
| 2013/07/03 | 431,500 | 435,000 | 425,500 | 428,500 | 24,716 |
| 2013/07/02 | 435,000 | 442,500 | 432,500 | 438,000 | 9,169 |
| 2013/07/01 | 439,000 | 441,000 | 428,000 | 436,000 | 4,783 |
| 2013/06/28 | 422,000 | 436,000 | 421,000 | 435,000 | 6,562 |
| 2013/06/27 | 414,500 | 419,500 | 409,500 | 418,000 | 4,519 |
| 2013/06/26 | 410,500 | 416,500 | 407,500 | 416,500 | 9,607 |
| 2013/06/25 | 425,500 | 426,000 | 408,500 | 408,500 | 5,606 |
| 2013/06/24 | 432,000 | 437,500 | 427,500 | 429,000 | 2,742 |
| 2013/06/21 | 420,000 | 441,500 | 419,500 | 433,500 | 2,878 |
| 2013/06/20 | 441,500 | 444,000 | 427,000 | 429,000 | 2,597 |
| 2013/06/19 | 439,000 | 449,500 | 436,000 | 444,500 | 4,643 |
| 2013/06/18 | 449,500 | 452,000 | 425,000 | 429,500 | 4,790 |
| 2013/06/17 | 480,000 | 480,500 | 446,000 | 449,500 | 8,182 |
| 2013/06/14 | 490,500 | 522,000 | 490,500 | 513,000 | 1,915 |
| 2013/06/13 | 492,500 | 499,500 | 490,000 | 497,500 | 1,148 |
| 2013/06/12 | 500,000 | 502,000 | 492,000 | 496,500 | 1,349 |
| 2013/06/11 | 508,000 | 518,000 | 503,000 | 505,000 | 1,228 |
| 2013/06/10 | 524,000 | 527,000 | 503,000 | 506,000 | 1,415 |
| 2013/06/07 | 490,000 | 529,000 | 489,500 | 512,000 | 1,727 |
| 2013/06/06 | 517,000 | 523,000 | 493,000 | 496,000 | 2,535 |
| 2013/06/05 | 527,000 | 529,000 | 518,000 | 523,000 | 1,339 |
| 2013/06/04 | 542,000 | 544,000 | 518,000 | 531,000 | 3,855 |
| 2013/06/03 | 555,000 | 561,000 | 536,000 | 550,000 | 3,120 |
| 2013/05/31 | 548,000 | 577,000 | 535,000 | 577,000 | 4,660 |
| 2013/05/30 | 553,000 | 560,000 | 545,000 | 546,000 | 1,797 |
| 2013/05/29 | 558,000 | 570,000 | 545,000 | 562,000 | 1,627 |
| 2013/05/28 | 556,000 | 562,000 | 540,000 | 558,000 | 2,125 |
| 2013/05/27 | 519,000 | 559,000 | 515,000 | 559,000 | 2,625 |
| 2013/05/24 | 538,000 | 548,000 | 501,000 | 519,000 | 2,466 |
| 2013/05/23 | 560,000 | 565,000 | 527,000 | 533,000 | 2,987 |
| 2013/05/22 | 574,000 | 582,000 | 561,000 | 575,000 | 2,103 |
| 2013/05/21 | 585,000 | 585,000 | 563,000 | 570,000 | 1,836 |
| 2013/05/20 | 589,000 | 590,000 | 571,000 | 590,000 | 3,663 |
| 2013/05/17 | 544,000 | 580,000 | 541,000 | 580,000 | 5,776 |
| 2013/05/16 | 532,000 | 545,000 | 520,000 | 534,000 | 2,947 |
| 2013/05/15 | 532,000 | 533,000 | 516,000 | 525,000 | 3,305 |
| 2013/05/14 | 542,000 | 551,000 | 515,000 | 532,000 | 4,135 |
| 2013/05/13 | 558,000 | 558,000 | 538,000 | 550,000 | 3,466 |
| 2013/05/10 | 540,000 | 553,000 | 537,000 | 548,000 | 3,610 |
| 2013/05/09 | 574,000 | 575,000 | 535,000 | 539,000 | 4,217 |
| 2013/05/08 | 580,000 | 583,000 | 575,000 | 580,000 | 1,796 |
| 2013/05/07 | 600,000 | 600,000 | 584,000 | 584,000 | 1,963 |
| 2013/05/02 | 618,000 | 618,000 | 582,000 | 592,000 | 2,832 |
| 2013/05/01 | 627,000 | 629,000 | 622,000 | 628,000 | 567 |
| 2013/04/30 | 618,000 | 635,000 | 617,000 | 622,000 | 1,328 |
| 2013/04/26 | 638,000 | 638,000 | 620,000 | 621,000 | 1,087 |
| 2013/04/25 | 642,000 | 647,000 | 621,000 | 637,000 | 2,274 |
| 2013/04/24 | 668,000 | 668,000 | 652,000 | 660,000 | 3,127 |
| 2013/04/23 | 660,000 | 668,000 | 659,000 | 663,000 | 805 |
| 2013/04/22 | 670,000 | 672,000 | 664,000 | 665,000 | 1,163 |
| 2013/04/19 | 657,000 | 669,000 | 657,000 | 667,000 | 990 |
| 2013/04/18 | 653,000 | 666,000 | 646,000 | 657,000 | 1,500 |
| 2013/04/17 | 661,000 | 663,000 | 654,000 | 657,000 | 2,013 |
| 2013/04/16 | 649,000 | 665,000 | 640,000 | 651,000 | 2,005 |
| 2013/04/15 | 669,000 | 669,000 | 649,000 | 659,000 | 1,709 |
| 2013/04/12 | 662,000 | 673,000 | 658,000 | 672,000 | 1,746 |
| 2013/04/11 | 682,000 | 684,000 | 644,000 | 657,000 | 2,772 |
| 2013/04/10 | 676,000 | 688,000 | 668,000 | 681,000 | 2,233 |
| 2013/04/09 | 693,000 | 693,000 | 674,000 | 676,000 | 1,920 |
| 2013/04/08 | 671,000 | 692,000 | 663,000 | 691,000 | 2,822 |
| 2013/04/05 | 717,000 | 735,000 | 647,000 | 662,000 | 5,066 |
| 2013/04/04 | 645,000 | 681,000 | 631,000 | 673,000 | 2,195 |
| 2013/04/03 | 662,000 | 678,000 | 645,000 | 653,000 | 1,941 |
| 2013/04/02 | 643,000 | 672,000 | 621,000 | 666,000 | 2,584 |
| 2013/04/01 | 702,000 | 704,000 | 653,000 | 653,000 | 1,531 |
| 2013/03/29 | 686,000 | 706,000 | 631,000 | 706,000 | 2,926 |
| 2013/03/28 | 735,000 | 740,000 | 692,000 | 692,000 | 2,201 |
| 2013/03/27 | 690,000 | 721,000 | 687,000 | 720,000 | 1,423 |
| 2013/03/26 | 680,000 | 681,000 | 665,000 | 676,000 | 1,742 |
| 2013/03/25 | 665,000 | 686,000 | 663,000 | 679,000 | 1,816 |
| 2013/03/22 | 648,000 | 661,000 | 645,000 | 657,000 | 1,047 |
| 2013/03/21 | 635,000 | 648,000 | 635,000 | 646,000 | 1,495 |
| 2013/03/19 | 655,000 | 655,000 | 636,000 | 641,000 | 2,440 |
| 2013/03/18 | 654,000 | 658,000 | 642,000 | 647,000 | 1,768 |
| 2013/03/15 | 635,000 | 649,000 | 628,000 | 646,000 | 1,884 |
| 2013/03/14 | 604,000 | 624,000 | 604,000 | 624,000 | 1,423 |
| 2013/03/13 | 598,000 | 605,000 | 595,000 | 600,000 | 777 |
| 2013/03/12 | 605,000 | 607,000 | 590,000 | 594,000 | 1,665 |
| 2013/03/11 | 585,000 | 597,000 | 584,000 | 597,000 | 1,204 |
| 2013/03/08 | 587,000 | 587,000 | 571,000 | 577,000 | 1,476 |
| 2013/03/07 | 576,000 | 582,000 | 575,000 | 581,000 | 1,294 |
| 2013/03/06 | 572,000 | 580,000 | 568,000 | 572,000 | 1,697 |
| 2013/03/05 | 589,000 | 589,000 | 573,000 | 575,000 | 1,143 |
| 2013/03/04 | 582,000 | 596,000 | 580,000 | 589,000 | 1,177 |
| 2013/03/01 | 569,000 | 576,000 | 565,000 | 575,000 | 1,336 |
| 2013/02/28 | 570,000 | 571,000 | 556,000 | 569,000 | 1,689 |
| 2013/02/27 | 568,000 | 569,000 | 564,000 | 568,000 | 1,149 |
| 2013/02/26 | 549,000 | 566,000 | 547,000 | 564,000 | 1,446 |
| 2013/02/25 | 560,000 | 563,000 | 548,000 | 557,000 | 988 |
| 2013/02/22 | 560,000 | 561,000 | 552,000 | 559,000 | 1,436 |
| 2013/02/21 | 554,000 | 559,000 | 550,000 | 559,000 | 1,171 |
| 2013/02/20 | 546,000 | 553,000 | 545,000 | 551,000 | 1,401 |
| 2013/02/19 | 537,000 | 546,000 | 534,000 | 545,000 | 1,228 |
| 2013/02/18 | 537,000 | 537,000 | 528,000 | 534,000 | 929 |
| 2013/02/15 | 524,000 | 531,000 | 521,000 | 531,000 | 1,062 |
| 2013/02/14 | 525,000 | 533,000 | 522,000 | 523,000 | 584 |
| 2013/02/13 | 530,000 | 532,000 | 521,000 | 529,000 | 649 |
| 2013/02/12 | 544,000 | 545,000 | 532,000 | 533,000 | 967 |
| 2013/02/08 | 540,000 | 542,000 | 536,000 | 540,000 | 627 |
| 2013/02/07 | 545,000 | 545,000 | 538,000 | 541,000 | 1,154 |
| 2013/02/06 | 535,000 | 544,000 | 533,000 | 544,000 | 1,058 |
| 2013/02/05 | 528,000 | 538,000 | 527,000 | 530,000 | 987 |
| 2013/02/04 | 538,000 | 543,000 | 536,000 | 538,000 | 1,209 |
| 2013/02/01 | 540,000 | 546,000 | 525,000 | 540,000 | 1,550 |
| 2013/01/31 | 529,000 | 542,000 | 526,000 | 539,000 | 1,377 |
| 2013/01/30 | 525,000 | 530,000 | 524,000 | 526,000 | 1,315 |
| 2013/01/29 | 525,000 | 534,000 | 524,000 | 533,000 | 836 |
| 2013/01/28 | 523,000 | 527,000 | 517,000 | 522,000 | 1,065 |
| 2013/01/25 | 518,000 | 523,000 | 511,000 | 516,000 | 856 |
| 2013/01/24 | 508,000 | 518,000 | 505,000 | 518,000 | 663 |
| 2013/01/23 | 518,000 | 518,000 | 508,000 | 508,000 | 611 |
| 2013/01/22 | 517,000 | 518,000 | 511,000 | 518,000 | 412 |
| 2013/01/21 | 515,000 | 519,000 | 512,000 | 517,000 | 527 |
| 2013/01/18 | 498,000 | 520,000 | 497,000 | 519,000 | 1,764 |
| 2013/01/17 | 493,000 | 493,000 | 488,000 | 492,500 | 1,017 |
| 2013/01/16 | 500,000 | 500,000 | 490,000 | 492,000 | 1,209 |
| 2013/01/15 | 506,000 | 507,000 | 495,000 | 498,000 | 1,711 |
| 2013/01/11 | 505,000 | 510,000 | 502,000 | 508,000 | 572 |
| 2013/01/10 | 499,000 | 507,000 | 498,000 | 505,000 | 829 |
| 2013/01/09 | 491,500 | 496,500 | 491,000 | 492,000 | 533 |
| 2013/01/08 | 501,000 | 502,000 | 494,500 | 497,500 | 599 |
| 2013/01/07 | 505,000 | 509,000 | 501,000 | 503,000 | 815 |
| 2013/01/04 | 506,000 | 510,000 | 501,000 | 503,000 | 1,058 |