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 |
|---|---|---|---|---|---|
| 2014/12/30 | 590,000 | 599,000 | 589,000 | 595,000 | 3,017 |
| 2014/12/29 | 575,000 | 589,000 | 572,000 | 586,000 | 2,859 |
| 2014/12/26 | 563,000 | 579,000 | 562,000 | 575,000 | 2,062 |
| 2014/12/25 | 561,000 | 564,000 | 560,000 | 563,000 | 1,614 |
| 2014/12/24 | 562,000 | 563,000 | 555,000 | 561,000 | 2,101 |
| 2014/12/22 | 543,000 | 563,000 | 543,000 | 562,000 | 3,173 |
| 2014/12/19 | 533,000 | 545,000 | 532,000 | 545,000 | 3,176 |
| 2014/12/18 | 543,000 | 543,000 | 531,000 | 535,000 | 2,865 |
| 2014/12/17 | 530,000 | 541,000 | 529,000 | 536,000 | 2,548 |
| 2014/12/16 | 532,000 | 533,000 | 526,000 | 530,000 | 1,844 |
| 2014/12/15 | 532,000 | 541,000 | 531,000 | 533,000 | 2,345 |
| 2014/12/12 | 526,000 | 537,000 | 523,000 | 535,000 | 2,480 |
| 2014/12/11 | 508,000 | 525,000 | 507,000 | 523,000 | 2,880 |
| 2014/12/10 | 509,000 | 515,000 | 505,000 | 513,000 | 2,347 |
| 2014/12/09 | 504,000 | 511,000 | 501,000 | 511,000 | 1,793 |
| 2014/12/08 | 510,000 | 513,000 | 504,000 | 506,000 | 1,241 |
| 2014/12/05 | 498,000 | 511,000 | 497,500 | 509,000 | 2,786 |
| 2014/12/04 | 506,000 | 506,000 | 498,000 | 498,000 | 1,952 |
| 2014/12/03 | 503,000 | 509,000 | 501,000 | 506,000 | 2,618 |
| 2014/12/02 | 496,500 | 505,000 | 494,500 | 502,000 | 2,965 |
| 2014/12/01 | 497,000 | 501,000 | 496,000 | 496,500 | 2,423 |
| 2014/11/28 | 494,000 | 500,000 | 494,000 | 495,500 | 1,878 |
| 2014/11/27 | 498,000 | 500,000 | 493,500 | 493,500 | 1,188 |
| 2014/11/26 | 492,500 | 500,000 | 492,500 | 498,500 | 1,704 |
| 2014/11/25 | 493,000 | 497,500 | 493,000 | 494,000 | 1,473 |
| 2014/11/21 | 491,000 | 495,000 | 488,000 | 493,000 | 1,682 |
| 2014/11/20 | 482,500 | 492,500 | 482,500 | 492,500 | 1,444 |
| 2014/11/19 | 480,500 | 485,000 | 479,000 | 485,000 | 1,424 |
| 2014/11/18 | 480,000 | 482,000 | 478,000 | 481,500 | 1,594 |
| 2014/11/17 | 479,500 | 479,500 | 475,500 | 479,500 | 1,627 |
| 2014/11/14 | 477,000 | 481,000 | 475,500 | 480,000 | 2,035 |
| 2014/11/13 | 474,500 | 477,000 | 473,000 | 474,500 | 1,071 |
| 2014/11/12 | 474,500 | 475,500 | 471,500 | 474,000 | 1,205 |
| 2014/11/11 | 470,000 | 473,000 | 468,500 | 469,500 | 1,223 |
| 2014/11/10 | 462,500 | 472,000 | 462,500 | 469,000 | 1,681 |
| 2014/11/07 | 470,000 | 472,000 | 461,000 | 461,000 | 3,462 |
| 2014/11/06 | 481,500 | 483,500 | 467,000 | 467,000 | 3,197 |
| 2014/11/05 | 489,000 | 490,500 | 480,500 | 480,500 | 3,077 |
| 2014/11/04 | 504,000 | 510,000 | 496,000 | 496,000 | 3,817 |
| 2014/10/31 | 487,000 | 494,000 | 483,000 | 494,000 | 2,741 |
| 2014/10/30 | 487,000 | 488,000 | 484,500 | 485,000 | 1,368 |
| 2014/10/29 | 489,000 | 491,000 | 487,500 | 487,500 | 3,054 |
| 2014/10/28 | 496,000 | 498,500 | 492,500 | 497,000 | 2,948 |
| 2014/10/27 | 493,000 | 494,500 | 492,000 | 493,000 | 1,434 |
| 2014/10/24 | 494,500 | 495,000 | 492,000 | 492,500 | 1,248 |
| 2014/10/23 | 495,000 | 495,500 | 489,500 | 492,500 | 1,159 |
| 2014/10/22 | 495,500 | 495,500 | 489,500 | 494,000 | 1,208 |
| 2014/10/21 | 491,500 | 493,000 | 490,000 | 492,000 | 1,129 |
| 2014/10/20 | 486,000 | 492,000 | 485,500 | 492,000 | 916 |
| 2014/10/17 | 486,500 | 487,000 | 482,500 | 484,000 | 1,178 |
| 2014/10/16 | 482,000 | 490,000 | 482,000 | 486,000 | 1,519 |
| 2014/10/15 | 488,000 | 489,500 | 485,500 | 486,000 | 844 |
| 2014/10/14 | 484,500 | 488,000 | 482,500 | 488,000 | 990 |
| 2014/10/10 | 485,500 | 487,500 | 484,000 | 487,500 | 1,410 |
| 2014/10/09 | 491,500 | 495,500 | 488,000 | 488,500 | 1,171 |
| 2014/10/08 | 492,000 | 493,500 | 489,500 | 493,500 | 1,338 |
| 2014/10/07 | 498,000 | 501,000 | 495,000 | 495,000 | 1,268 |
| 2014/10/06 | 491,000 | 499,500 | 490,500 | 499,000 | 2,066 |
| 2014/10/03 | 490,000 | 495,500 | 483,500 | 485,000 | 1,811 |
| 2014/10/02 | 496,000 | 497,000 | 489,000 | 489,000 | 1,066 |
| 2014/10/01 | 502,000 | 502,000 | 496,000 | 497,000 | 1,675 |
| 2014/09/30 | 500,000 | 502,000 | 496,000 | 502,000 | 2,679 |
| 2014/09/29 | 498,500 | 503,000 | 496,500 | 503,000 | 1,736 |
| 2014/09/26 | 489,500 | 498,500 | 489,000 | 498,500 | 2,015 |
| 2014/09/25 | 485,000 | 490,000 | 485,000 | 490,000 | 782 |
| 2014/09/24 | 486,500 | 488,500 | 483,500 | 484,500 | 957 |
| 2014/09/22 | 481,000 | 488,000 | 481,000 | 486,500 | 836 |
| 2014/09/19 | 483,500 | 485,000 | 479,000 | 479,500 | 1,854 |
| 2014/09/18 | 486,500 | 487,500 | 481,500 | 483,500 | 1,295 |
| 2014/09/17 | 486,500 | 490,000 | 486,000 | 488,500 | 798 |
| 2014/09/16 | 487,500 | 489,500 | 486,000 | 486,000 | 806 |
| 2014/09/12 | 487,000 | 488,500 | 485,500 | 487,500 | 735 |
| 2014/09/11 | 486,000 | 489,500 | 485,500 | 487,000 | 555 |
| 2014/09/10 | 485,500 | 487,500 | 482,500 | 486,000 | 1,317 |
| 2014/09/09 | 488,500 | 490,000 | 485,000 | 485,500 | 633 |
| 2014/09/08 | 492,000 | 492,500 | 487,000 | 487,000 | 734 |
| 2014/09/05 | 493,000 | 494,500 | 490,000 | 492,000 | 920 |
| 2014/09/04 | 491,500 | 495,500 | 491,500 | 493,000 | 883 |
| 2014/09/03 | 491,000 | 494,500 | 489,500 | 493,000 | 1,122 |
| 2014/09/02 | 486,000 | 490,500 | 485,500 | 489,000 | 1,085 |
| 2014/09/01 | 481,500 | 486,500 | 481,500 | 484,500 | 786 |
| 2014/08/29 | 484,000 | 486,000 | 482,000 | 482,000 | 970 |
| 2014/08/28 | 485,500 | 488,000 | 482,500 | 484,000 | 1,437 |
| 2014/08/27 | 481,000 | 484,000 | 480,500 | 484,000 | 1,045 |
| 2014/08/26 | 479,500 | 481,500 | 477,000 | 479,500 | 870 |
| 2014/08/25 | 480,000 | 484,000 | 476,000 | 477,000 | 1,213 |
| 2014/08/22 | 484,500 | 486,500 | 481,000 | 481,000 | 1,426 |
| 2014/08/21 | 485,500 | 487,500 | 484,000 | 486,500 | 646 |
| 2014/08/20 | 487,000 | 488,000 | 484,000 | 485,500 | 569 |
| 2014/08/19 | 489,000 | 490,000 | 485,500 | 487,000 | 958 |
| 2014/08/18 | 489,500 | 490,500 | 488,000 | 489,000 | 834 |
| 2014/08/15 | 490,000 | 492,000 | 488,500 | 489,000 | 792 |
| 2014/08/14 | 488,500 | 492,000 | 488,500 | 492,000 | 776 |
| 2014/08/13 | 486,500 | 490,000 | 486,500 | 489,500 | 696 |
| 2014/08/12 | 490,500 | 491,000 | 486,500 | 486,500 | 508 |
| 2014/08/11 | 488,500 | 491,500 | 488,500 | 488,500 | 718 |
| 2014/08/08 | 486,500 | 490,000 | 485,500 | 489,000 | 1,454 |
| 2014/08/07 | 491,500 | 491,500 | 487,000 | 488,500 | 1,155 |
| 2014/08/06 | 490,500 | 495,000 | 490,000 | 493,000 | 950 |
| 2014/08/05 | 488,500 | 493,000 | 488,500 | 492,500 | 787 |
| 2014/08/04 | 489,500 | 491,000 | 487,500 | 489,000 | 734 |
| 2014/08/01 | 488,000 | 490,000 | 487,500 | 488,000 | 751 |
| 2014/07/31 | 489,000 | 492,000 | 488,000 | 488,500 | 1,014 |
| 2014/07/30 | 487,500 | 491,500 | 487,500 | 490,000 | 539 |
| 2014/07/29 | 487,500 | 491,000 | 487,000 | 489,500 | 539 |
| 2014/07/28 | 488,000 | 490,000 | 487,000 | 487,500 | 696 |
| 2014/07/25 | 494,000 | 494,000 | 487,000 | 488,000 | 949 |
| 2014/07/24 | 492,500 | 495,500 | 491,000 | 494,500 | 1,771 |
| 2014/07/23 | 488,500 | 492,500 | 488,500 | 492,000 | 1,699 |
| 2014/07/22 | 489,000 | 489,500 | 485,500 | 489,500 | 1,836 |
| 2014/07/18 | 482,500 | 487,000 | 481,000 | 486,000 | 1,571 |
| 2014/07/17 | 482,500 | 484,500 | 481,000 | 484,000 | 1,611 |
| 2014/07/16 | 480,000 | 483,000 | 477,500 | 483,000 | 1,693 |
| 2014/07/15 | 472,000 | 480,000 | 472,000 | 480,000 | 870 |
| 2014/07/14 | 471,500 | 473,500 | 470,000 | 473,000 | 908 |
| 2014/07/11 | 470,000 | 471,000 | 466,500 | 471,000 | 1,491 |
| 2014/07/10 | 472,500 | 474,500 | 468,500 | 469,000 | 1,612 |
| 2014/07/09 | 470,000 | 474,500 | 468,500 | 474,500 | 1,024 |
| 2014/07/08 | 475,000 | 477,500 | 471,000 | 471,000 | 1,370 |
| 2014/07/07 | 476,000 | 476,500 | 472,000 | 476,000 | 690 |
| 2014/07/04 | 476,500 | 480,000 | 475,500 | 475,500 | 1,161 |
| 2014/07/03 | 477,500 | 478,000 | 475,500 | 477,500 | 545 |
| 2014/07/02 | 476,000 | 478,500 | 476,000 | 476,000 | 587 |
| 2014/07/01 | 481,000 | 481,000 | 474,500 | 474,500 | 853 |
| 2014/06/30 | 479,000 | 480,500 | 478,000 | 478,500 | 645 |
| 2014/06/27 | 480,500 | 482,000 | 475,000 | 476,500 | 1,234 |
| 2014/06/26 | 483,000 | 485,500 | 478,000 | 478,000 | 1,026 |
| 2014/06/25 | 483,000 | 485,500 | 482,500 | 485,500 | 814 |
| 2014/06/24 | 486,000 | 487,500 | 481,000 | 484,000 | 1,174 |
| 2014/06/23 | 485,000 | 490,500 | 485,000 | 486,500 | 1,053 |
| 2014/06/20 | 486,500 | 492,000 | 483,000 | 491,000 | 1,333 |
| 2014/06/19 | 479,500 | 487,000 | 478,000 | 486,500 | 1,397 |
| 2014/06/18 | 479,000 | 481,500 | 478,500 | 479,500 | 1,136 |
| 2014/06/17 | 476,500 | 481,000 | 476,000 | 481,000 | 1,182 |
| 2014/06/16 | 475,500 | 480,000 | 475,500 | 477,000 | 788 |
| 2014/06/13 | 475,000 | 478,000 | 474,000 | 475,500 | 797 |
| 2014/06/12 | 473,000 | 475,000 | 471,000 | 474,000 | 796 |
| 2014/06/11 | 471,000 | 473,500 | 467,000 | 471,500 | 726 |
| 2014/06/10 | 470,000 | 470,500 | 466,000 | 470,000 | 922 |
| 2014/06/09 | 463,000 | 470,000 | 463,000 | 470,000 | 625 |
| 2014/06/06 | 465,500 | 465,500 | 460,000 | 462,500 | 1,148 |
| 2014/06/05 | 470,500 | 472,500 | 456,500 | 464,000 | 1,999 |
| 2014/06/04 | 478,000 | 478,000 | 471,500 | 473,000 | 1,329 |
| 2014/06/03 | 476,500 | 481,500 | 475,500 | 478,500 | 1,640 |
| 2014/06/02 | 475,000 | 477,500 | 473,500 | 475,000 | 1,193 |
| 2014/05/30 | 474,000 | 477,000 | 473,500 | 474,500 | 1,610 |
| 2014/05/29 | 467,500 | 474,500 | 467,000 | 474,500 | 1,084 |
| 2014/05/28 | 471,500 | 475,000 | 470,000 | 471,500 | 1,780 |
| 2014/05/27 | 458,000 | 472,500 | 456,500 | 471,500 | 2,390 |
| 2014/05/26 | 457,500 | 458,500 | 456,000 | 458,000 | 794 |
| 2014/05/23 | 454,000 | 457,500 | 454,000 | 454,500 | 895 |
| 2014/05/22 | 456,000 | 457,000 | 452,000 | 453,000 | 1,224 |
| 2014/05/21 | 450,000 | 454,000 | 449,500 | 454,000 | 828 |
| 2014/05/20 | 454,500 | 454,500 | 450,000 | 452,500 | 1,072 |
| 2014/05/19 | 456,500 | 457,000 | 450,500 | 453,000 | 1,523 |
| 2014/05/16 | 451,000 | 459,000 | 449,000 | 457,500 | 2,449 |
| 2014/05/15 | 450,000 | 451,500 | 448,500 | 451,500 | 1,725 |
| 2014/05/14 | 442,500 | 450,000 | 442,000 | 448,500 | 1,376 |
| 2014/05/13 | 443,000 | 443,000 | 440,500 | 441,000 | 657 |
| 2014/05/12 | 440,000 | 441,000 | 437,000 | 440,000 | 817 |
| 2014/05/09 | 439,000 | 441,000 | 437,500 | 441,000 | 842 |
| 2014/05/08 | 440,500 | 443,500 | 437,000 | 438,500 | 966 |
| 2014/05/07 | 442,500 | 445,500 | 439,000 | 439,500 | 1,221 |
| 2014/05/02 | 443,500 | 446,500 | 442,000 | 444,500 | 1,249 |
| 2014/05/01 | 440,000 | 443,500 | 440,000 | 443,500 | 1,169 |
| 2014/04/30 | 439,000 | 442,000 | 438,000 | 442,000 | 1,590 |
| 2014/04/28 | 441,500 | 443,500 | 436,500 | 439,000 | 1,327 |
| 2014/04/25 | 433,500 | 443,000 | 433,500 | 443,000 | 2,110 |
| 2014/04/24 | 450,000 | 451,000 | 442,500 | 443,000 | 4,056 |
| 2014/04/23 | 450,500 | 451,500 | 448,000 | 451,500 | 1,265 |
| 2014/04/22 | 449,000 | 451,500 | 446,500 | 451,500 | 1,162 |
| 2014/04/21 | 452,000 | 452,000 | 448,000 | 448,000 | 621 |
| 2014/04/18 | 445,000 | 452,000 | 444,500 | 450,000 | 1,226 |
| 2014/04/17 | 445,500 | 446,500 | 443,000 | 443,000 | 1,398 |
| 2014/04/16 | 440,500 | 445,500 | 440,000 | 443,500 | 1,090 |
| 2014/04/15 | 448,000 | 449,000 | 440,000 | 440,000 | 1,595 |
| 2014/04/14 | 439,500 | 445,500 | 439,500 | 444,500 | 1,701 |
| 2014/04/11 | 442,000 | 444,500 | 439,500 | 441,000 | 1,953 |
| 2014/04/10 | 449,500 | 453,000 | 443,000 | 443,000 | 2,323 |
| 2014/04/09 | 446,500 | 450,000 | 445,500 | 448,500 | 1,595 |
| 2014/04/08 | 449,000 | 451,500 | 447,000 | 451,500 | 1,458 |
| 2014/04/07 | 450,500 | 457,000 | 450,000 | 454,000 | 2,406 |
| 2014/04/04 | 451,000 | 452,500 | 449,500 | 450,000 | 1,831 |
| 2014/04/03 | 454,500 | 456,500 | 452,000 | 454,000 | 2,115 |
| 2014/04/02 | 451,500 | 454,500 | 449,000 | 454,500 | 2,710 |
| 2014/04/01 | 450,500 | 455,000 | 446,500 | 450,000 | 3,208 |
| 2014/03/31 | 455,000 | 455,000 | 449,000 | 450,500 | 2,165 |
| 2014/03/28 | 455,000 | 456,000 | 450,000 | 452,000 | 1,853 |
| 2014/03/27 | 444,500 | 458,000 | 444,000 | 456,000 | 2,152 |
| 2014/03/26 | 440,000 | 451,500 | 439,000 | 443,500 | 3,978 |
| 2014/03/25 | 430,500 | 438,000 | 430,000 | 436,500 | 1,723 |
| 2014/03/24 | 418,000 | 430,000 | 416,500 | 428,000 | 2,401 |
| 2014/03/20 | 426,000 | 428,000 | 420,000 | 420,000 | 2,888 |
| 2014/03/19 | 434,500 | 435,500 | 425,000 | 425,000 | 1,903 |
| 2014/03/18 | 434,500 | 435,000 | 431,000 | 435,000 | 1,385 |
| 2014/03/17 | 430,000 | 431,500 | 428,500 | 430,000 | 1,049 |
| 2014/03/14 | 431,500 | 435,000 | 429,000 | 431,000 | 1,632 |
| 2014/03/13 | 432,500 | 437,500 | 432,000 | 436,500 | 2,456 |
| 2014/03/12 | 434,000 | 436,500 | 430,000 | 430,500 | 2,203 |
| 2014/03/11 | 436,000 | 439,000 | 435,000 | 436,500 | 1,446 |
| 2014/03/10 | 440,000 | 440,000 | 432,000 | 439,000 | 2,412 |
| 2014/03/07 | 437,000 | 441,000 | 436,000 | 438,500 | 2,207 |
| 2014/03/06 | 434,500 | 438,000 | 433,500 | 438,000 | 1,911 |
| 2014/03/05 | 431,000 | 439,500 | 430,500 | 436,000 | 4,021 |
| 2014/03/04 | 430,000 | 433,500 | 429,500 | 430,000 | 2,313 |
| 2014/03/03 | 432,500 | 436,500 | 429,500 | 430,000 | 4,394 |
| 2014/02/28 | 432,000 | 438,000 | 429,000 | 430,000 | 20,426 |
| 2014/02/27 | 434,000 | 435,500 | 429,500 | 433,000 | 5,407 |
| 2014/02/26 | 423,500 | 434,000 | 422,500 | 433,500 | 5,788 |
| 2014/02/25 | 412,500 | 423,000 | 411,500 | 422,500 | 2,614 |
| 2014/02/24 | 416,000 | 417,500 | 408,500 | 409,500 | 2,672 |
| 2014/02/21 | 418,000 | 421,500 | 413,000 | 415,500 | 2,977 |
| 2014/02/20 | 420,000 | 425,000 | 419,000 | 422,500 | 1,633 |
| 2014/02/19 | 419,500 | 421,500 | 416,500 | 421,000 | 2,082 |
| 2014/02/18 | 413,000 | 420,000 | 413,000 | 419,500 | 2,394 |
| 2014/02/17 | 405,500 | 412,000 | 405,000 | 411,000 | 3,238 |
| 2014/02/14 | 415,000 | 417,000 | 405,500 | 405,500 | 5,617 |
| 2014/02/13 | 430,000 | 430,500 | 416,000 | 417,000 | 6,957 |
| 2014/02/12 | 433,500 | 436,000 | 429,000 | 429,000 | 3,018 |
| 2014/02/10 | 432,500 | 433,500 | 430,500 | 432,500 | 1,923 |
| 2014/02/07 | 435,000 | 437,500 | 429,500 | 430,000 | 2,802 |
| 2014/02/06 | 433,000 | 435,500 | 430,500 | 434,500 | 1,193 |
| 2014/02/05 | 436,500 | 438,500 | 430,000 | 431,000 | 1,220 |
| 2014/02/04 | 440,000 | 442,000 | 429,000 | 431,500 | 2,221 |
| 2014/02/03 | 451,000 | 458,000 | 440,500 | 441,500 | 2,209 |
| 2014/01/31 | 447,500 | 453,500 | 446,500 | 452,500 | 1,549 |
| 2014/01/30 | 445,000 | 449,500 | 441,500 | 443,000 | 2,685 |
| 2014/01/29 | 447,000 | 451,000 | 444,500 | 448,000 | 2,626 |
| 2014/01/28 | 447,000 | 448,000 | 440,500 | 440,500 | 1,562 |
| 2014/01/27 | 446,000 | 449,000 | 442,000 | 443,000 | 2,049 |
| 2014/01/24 | 460,500 | 462,000 | 450,500 | 454,000 | 3,093 |
| 2014/01/23 | 466,000 | 467,000 | 461,000 | 462,500 | 1,518 |
| 2014/01/22 | 467,000 | 469,000 | 463,000 | 464,000 | 1,367 |
| 2014/01/21 | 464,000 | 469,500 | 462,000 | 467,500 | 1,236 |
| 2014/01/20 | 462,000 | 464,000 | 459,000 | 462,500 | 1,423 |
| 2014/01/17 | 473,500 | 475,500 | 462,500 | 464,000 | 2,419 |
| 2014/01/16 | 467,500 | 470,000 | 463,500 | 466,500 | 1,650 |
| 2014/01/15 | 462,000 | 466,500 | 461,500 | 466,500 | 1,248 |
| 2014/01/14 | 462,000 | 462,000 | 459,000 | 461,000 | 882 |
| 2014/01/10 | 464,000 | 468,000 | 462,000 | 465,000 | 797 |
| 2014/01/09 | 471,500 | 471,500 | 461,000 | 463,500 | 2,100 |
| 2014/01/08 | 479,000 | 479,000 | 470,000 | 472,000 | 1,538 |
| 2014/01/07 | 484,500 | 485,000 | 475,500 | 478,500 | 846 |
| 2014/01/06 | 489,500 | 491,000 | 480,000 | 482,500 | 1,499 |