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 |
|---|---|---|---|---|---|
| 2015/09/25 | 492,000 | 564,000 | 492,000 | 543,000 | 10,514 |
| 2015/09/24 | 490,000 | 507,000 | 490,000 | 494,000 | 4,480 |
| 2015/09/18 | 499,000 | 502,000 | 489,000 | 490,500 | 2,922 |
| 2015/09/17 | 494,500 | 504,000 | 494,000 | 499,000 | 3,039 |
| 2015/09/16 | 483,000 | 497,500 | 482,500 | 485,500 | 2,966 |
| 2015/09/15 | 485,000 | 495,000 | 485,000 | 487,500 | 4,830 |
| 2015/09/14 | 472,000 | 494,500 | 472,000 | 482,500 | 3,543 |
| 2015/09/11 | 464,500 | 485,500 | 464,500 | 479,000 | 3,901 |
| 2015/09/10 | 456,500 | 456,500 | 446,500 | 454,000 | 1,785 |
| 2015/09/09 | 453,500 | 459,500 | 447,000 | 456,500 | 1,416 |
| 2015/09/08 | 454,500 | 457,000 | 446,500 | 451,500 | 1,472 |
| 2015/09/07 | 456,000 | 458,000 | 448,000 | 450,500 | 1,963 |
| 2015/09/04 | 470,000 | 473,000 | 461,000 | 462,000 | 1,261 |
| 2015/09/03 | 461,500 | 467,000 | 459,000 | 465,000 | 1,363 |
| 2015/09/02 | 465,000 | 476,500 | 459,000 | 461,500 | 1,307 |
| 2015/09/01 | 473,000 | 475,500 | 466,500 | 466,500 | 991 |
| 2015/08/31 | 478,000 | 481,000 | 473,000 | 478,500 | 1,038 |
| 2015/08/28 | 476,000 | 480,000 | 473,000 | 473,000 | 2,010 |
| 2015/08/27 | 470,500 | 478,000 | 468,500 | 469,000 | 2,514 |
| 2015/08/26 | 473,500 | 477,500 | 463,500 | 463,500 | 3,358 |
| 2015/08/25 | 470,000 | 485,500 | 466,000 | 467,500 | 4,695 |
| 2015/08/24 | 505,000 | 505,000 | 489,500 | 489,500 | 1,835 |
| 2015/08/21 | 518,000 | 521,000 | 513,000 | 514,000 | 1,760 |
| 2015/08/20 | 526,000 | 529,000 | 523,000 | 524,000 | 1,356 |
| 2015/08/19 | 527,000 | 530,000 | 526,000 | 526,000 | 1,491 |
| 2015/08/18 | 530,000 | 532,000 | 525,000 | 528,000 | 1,431 |
| 2015/08/17 | 528,000 | 530,000 | 526,000 | 527,000 | 1,150 |
| 2015/08/14 | 531,000 | 532,000 | 525,000 | 528,000 | 1,351 |
| 2015/08/13 | 538,000 | 540,000 | 531,000 | 531,000 | 2,918 |
| 2015/08/12 | 544,000 | 546,000 | 538,000 | 540,000 | 2,530 |
| 2015/08/11 | 543,000 | 549,000 | 540,000 | 545,000 | 1,862 |
| 2015/08/10 | 540,000 | 547,000 | 540,000 | 542,000 | 1,238 |
| 2015/08/07 | 542,000 | 546,000 | 540,000 | 541,000 | 2,089 |
| 2015/08/06 | 540,000 | 548,000 | 536,000 | 543,000 | 2,648 |
| 2015/08/05 | 535,000 | 542,000 | 534,000 | 541,000 | 1,487 |
| 2015/08/04 | 533,000 | 542,000 | 531,000 | 536,000 | 1,419 |
| 2015/08/03 | 531,000 | 537,000 | 530,000 | 533,000 | 1,088 |
| 2015/07/31 | 533,000 | 541,000 | 528,000 | 530,000 | 1,834 |
| 2015/07/30 | 527,000 | 532,000 | 524,000 | 529,000 | 1,292 |
| 2015/07/29 | 524,000 | 528,000 | 519,000 | 525,000 | 1,505 |
| 2015/07/28 | 528,000 | 530,000 | 519,000 | 528,000 | 1,288 |
| 2015/07/27 | 532,000 | 533,000 | 526,000 | 533,000 | 553 |
| 2015/07/24 | 536,000 | 546,000 | 532,000 | 532,000 | 853 |
| 2015/07/23 | 534,000 | 537,000 | 528,000 | 529,000 | 425 |
| 2015/07/22 | 527,000 | 540,000 | 524,000 | 538,000 | 830 |
| 2015/07/21 | 530,000 | 530,000 | 523,000 | 524,000 | 474 |
| 2015/07/17 | 533,000 | 534,000 | 526,000 | 530,000 | 1,196 |
| 2015/07/16 | 523,000 | 528,000 | 518,000 | 528,000 | 780 |
| 2015/07/15 | 509,000 | 522,000 | 509,000 | 519,000 | 1,706 |
| 2015/07/14 | 518,000 | 525,000 | 506,000 | 509,000 | 1,801 |
| 2015/07/13 | 502,000 | 512,000 | 500,000 | 508,000 | 1,403 |
| 2015/07/10 | 504,000 | 506,000 | 496,000 | 496,500 | 1,842 |
| 2015/07/09 | 506,000 | 511,000 | 494,000 | 507,000 | 2,472 |
| 2015/07/08 | 527,000 | 530,000 | 511,000 | 519,000 | 1,706 |
| 2015/07/07 | 538,000 | 540,000 | 524,000 | 527,000 | 1,507 |
| 2015/07/06 | 539,000 | 542,000 | 530,000 | 537,000 | 1,085 |
| 2015/07/03 | 550,000 | 553,000 | 541,000 | 542,000 | 924 |
| 2015/07/02 | 560,000 | 561,000 | 536,000 | 544,000 | 988 |
| 2015/07/01 | 557,000 | 560,000 | 553,000 | 557,000 | 998 |
| 2015/06/30 | 558,000 | 559,000 | 554,000 | 555,000 | 888 |
| 2015/06/29 | 558,000 | 559,000 | 551,000 | 557,000 | 2,113 |
| 2015/06/26 | 559,000 | 563,000 | 557,000 | 561,000 | 974 |
| 2015/06/25 | 556,000 | 560,000 | 556,000 | 556,000 | 809 |
| 2015/06/24 | 560,000 | 562,000 | 556,000 | 557,000 | 894 |
| 2015/06/23 | 564,000 | 565,000 | 559,000 | 561,000 | 1,013 |
| 2015/06/22 | 561,000 | 570,000 | 559,000 | 562,000 | 1,413 |
| 2015/06/19 | 567,000 | 568,000 | 549,000 | 558,000 | 1,298 |
| 2015/06/18 | 567,000 | 570,000 | 565,000 | 568,000 | 608 |
| 2015/06/17 | 573,000 | 574,000 | 568,000 | 568,000 | 781 |
| 2015/06/16 | 571,000 | 575,000 | 569,000 | 575,000 | 1,179 |
| 2015/06/15 | 569,000 | 576,000 | 564,000 | 576,000 | 1,332 |
| 2015/06/12 | 570,000 | 570,000 | 564,000 | 570,000 | 856 |
| 2015/06/11 | 572,000 | 573,000 | 565,000 | 566,000 | 823 |
| 2015/06/10 | 569,000 | 572,000 | 566,000 | 572,000 | 1,109 |
| 2015/06/09 | 562,000 | 570,000 | 559,000 | 570,000 | 1,718 |
| 2015/06/08 | 558,000 | 568,000 | 558,000 | 563,000 | 1,744 |
| 2015/06/05 | 549,000 | 563,000 | 547,000 | 556,000 | 2,316 |
| 2015/06/04 | 560,000 | 561,000 | 549,000 | 549,000 | 1,888 |
| 2015/06/03 | 565,000 | 569,000 | 559,000 | 566,000 | 1,072 |
| 2015/06/02 | 571,000 | 575,000 | 567,000 | 567,000 | 2,335 |
| 2015/06/01 | 568,000 | 577,000 | 567,000 | 574,000 | 2,585 |
| 2015/05/29 | 572,000 | 577,000 | 568,000 | 568,000 | 3,440 |
| 2015/05/28 | 576,000 | 581,000 | 568,000 | 572,000 | 6,115 |
| 2015/05/27 | 564,000 | 565,000 | 561,000 | 564,000 | 619 |
| 2015/05/26 | 556,000 | 565,000 | 556,000 | 564,000 | 640 |
| 2015/05/25 | 555,000 | 559,000 | 554,000 | 557,000 | 606 |
| 2015/05/22 | 554,000 | 556,000 | 551,000 | 554,000 | 398 |
| 2015/05/21 | 550,000 | 556,000 | 550,000 | 556,000 | 407 |
| 2015/05/20 | 556,000 | 556,000 | 549,000 | 549,000 | 398 |
| 2015/05/19 | 551,000 | 557,000 | 551,000 | 555,000 | 524 |
| 2015/05/18 | 555,000 | 557,000 | 551,000 | 554,000 | 910 |
| 2015/05/15 | 553,000 | 555,000 | 549,000 | 553,000 | 392 |
| 2015/05/14 | 550,000 | 553,000 | 550,000 | 551,000 | 236 |
| 2015/05/13 | 549,000 | 555,000 | 549,000 | 553,000 | 606 |
| 2015/05/12 | 548,000 | 554,000 | 546,000 | 549,000 | 802 |
| 2015/05/11 | 551,000 | 552,000 | 542,000 | 548,000 | 809 |
| 2015/05/08 | 542,000 | 547,000 | 540,000 | 545,000 | 511 |
| 2015/05/07 | 548,000 | 548,000 | 536,000 | 538,000 | 1,115 |
| 2015/05/01 | 549,000 | 553,000 | 547,000 | 548,000 | 1,046 |
| 2015/04/30 | 560,000 | 561,000 | 543,000 | 549,000 | 2,382 |
| 2015/04/28 | 567,000 | 569,000 | 561,000 | 561,000 | 680 |
| 2015/04/27 | 569,000 | 571,000 | 567,000 | 567,000 | 1,781 |
| 2015/04/24 | 573,000 | 579,000 | 572,000 | 578,000 | 3,192 |
| 2015/04/23 | 574,000 | 578,000 | 569,000 | 570,000 | 1,456 |
| 2015/04/22 | 575,000 | 578,000 | 574,000 | 575,000 | 1,050 |
| 2015/04/21 | 579,000 | 581,000 | 574,000 | 574,000 | 1,833 |
| 2015/04/20 | 587,000 | 587,000 | 573,000 | 577,000 | 1,743 |
| 2015/04/17 | 591,000 | 594,000 | 587,000 | 588,000 | 1,238 |
| 2015/04/16 | 592,000 | 597,000 | 589,000 | 592,000 | 2,087 |
| 2015/04/15 | 596,000 | 597,000 | 591,000 | 594,000 | 871 |
| 2015/04/14 | 593,000 | 598,000 | 592,000 | 596,000 | 678 |
| 2015/04/13 | 591,000 | 597,000 | 590,000 | 591,000 | 973 |
| 2015/04/10 | 595,000 | 597,000 | 592,000 | 595,000 | 1,218 |
| 2015/04/09 | 589,000 | 594,000 | 588,000 | 594,000 | 1,373 |
| 2015/04/08 | 595,000 | 596,000 | 586,000 | 587,000 | 1,443 |
| 2015/04/07 | 582,000 | 593,000 | 580,000 | 593,000 | 1,266 |
| 2015/04/06 | 578,000 | 580,000 | 574,000 | 576,000 | 598 |
| 2015/04/03 | 576,000 | 580,000 | 572,000 | 576,000 | 894 |
| 2015/04/02 | 576,000 | 583,000 | 569,000 | 582,000 | 1,598 |
| 2015/04/01 | 580,000 | 583,000 | 571,000 | 573,000 | 1,790 |
| 2015/03/31 | 588,000 | 593,000 | 582,000 | 583,000 | 1,471 |
| 2015/03/30 | 589,000 | 593,000 | 585,000 | 585,000 | 1,486 |
| 2015/03/27 | 586,000 | 591,000 | 583,000 | 585,000 | 842 |
| 2015/03/26 | 592,000 | 595,000 | 582,000 | 583,000 | 2,107 |
| 2015/03/25 | 594,000 | 600,000 | 592,000 | 599,000 | 2,185 |
| 2015/03/24 | 581,000 | 594,000 | 577,000 | 594,000 | 1,449 |
| 2015/03/23 | 589,000 | 593,000 | 585,000 | 587,000 | 842 |
| 2015/03/20 | 580,000 | 588,000 | 570,000 | 587,000 | 1,384 |
| 2015/03/19 | 580,000 | 586,000 | 578,000 | 580,000 | 1,480 |
| 2015/03/18 | 570,000 | 583,000 | 568,000 | 577,000 | 3,493 |
| 2015/03/17 | 583,000 | 585,000 | 563,000 | 572,000 | 2,322 |
| 2015/03/16 | 570,000 | 591,000 | 567,000 | 579,000 | 3,423 |
| 2015/03/13 | 561,000 | 569,000 | 561,000 | 566,000 | 2,042 |
| 2015/03/12 | 567,000 | 568,000 | 557,000 | 560,000 | 1,736 |
| 2015/03/11 | 563,000 | 572,000 | 562,000 | 565,000 | 1,012 |
| 2015/03/10 | 577,000 | 581,000 | 568,000 | 572,000 | 766 |
| 2015/03/09 | 583,000 | 583,000 | 576,000 | 579,000 | 778 |
| 2015/03/06 | 590,000 | 591,000 | 585,000 | 588,000 | 684 |
| 2015/03/05 | 581,000 | 587,000 | 573,000 | 587,000 | 1,044 |
| 2015/03/04 | 583,000 | 588,000 | 575,000 | 582,000 | 1,166 |
| 2015/03/03 | 599,000 | 599,000 | 586,000 | 592,000 | 1,385 |
| 2015/03/02 | 605,000 | 609,000 | 596,000 | 596,000 | 1,114 |
| 2015/02/27 | 609,000 | 612,000 | 587,000 | 596,000 | 2,567 |
| 2015/02/26 | 597,000 | 609,000 | 594,000 | 605,000 | 1,374 |
| 2015/02/25 | 595,000 | 601,000 | 592,000 | 600,000 | 731 |
| 2015/02/24 | 593,000 | 602,000 | 579,000 | 602,000 | 1,291 |
| 2015/02/23 | 588,000 | 589,000 | 578,000 | 587,000 | 890 |
| 2015/02/20 | 593,000 | 593,000 | 585,000 | 589,000 | 1,135 |
| 2015/02/19 | 597,000 | 599,000 | 589,000 | 589,000 | 1,387 |
| 2015/02/18 | 581,000 | 601,000 | 578,000 | 601,000 | 2,921 |
| 2015/02/17 | 577,000 | 578,000 | 570,000 | 576,000 | 989 |
| 2015/02/16 | 572,000 | 580,000 | 570,000 | 573,000 | 1,604 |
| 2015/02/13 | 576,000 | 576,000 | 564,000 | 568,000 | 1,073 |
| 2015/02/12 | 563,000 | 571,000 | 560,000 | 571,000 | 2,022 |
| 2015/02/10 | 566,000 | 573,000 | 551,000 | 556,000 | 2,698 |
| 2015/02/09 | 599,000 | 601,000 | 563,000 | 572,000 | 2,917 |
| 2015/02/06 | 586,000 | 603,000 | 586,000 | 599,000 | 1,727 |
| 2015/02/05 | 586,000 | 594,000 | 578,000 | 586,000 | 1,194 |
| 2015/02/04 | 564,000 | 594,000 | 564,000 | 592,000 | 2,620 |
| 2015/02/03 | 575,000 | 578,000 | 557,000 | 562,000 | 3,788 |
| 2015/02/02 | 595,000 | 599,000 | 574,000 | 583,000 | 1,957 |
| 2015/01/30 | 603,000 | 614,000 | 601,000 | 601,000 | 3,147 |
| 2015/01/29 | 594,000 | 610,000 | 593,000 | 596,000 | 2,190 |
| 2015/01/28 | 593,000 | 603,000 | 593,000 | 599,000 | 2,189 |
| 2015/01/27 | 595,000 | 602,000 | 590,000 | 591,000 | 1,892 |
| 2015/01/26 | 605,000 | 608,000 | 598,000 | 600,000 | 1,343 |
| 2015/01/23 | 611,000 | 616,000 | 605,000 | 608,000 | 2,449 |
| 2015/01/22 | 618,000 | 619,000 | 606,000 | 611,000 | 2,475 |
| 2015/01/21 | 617,000 | 629,000 | 616,000 | 619,000 | 2,662 |
| 2015/01/20 | 613,000 | 617,000 | 611,000 | 614,000 | 1,054 |
| 2015/01/19 | 611,000 | 617,000 | 606,000 | 610,000 | 1,244 |
| 2015/01/16 | 608,000 | 614,000 | 602,000 | 613,000 | 2,732 |
| 2015/01/15 | 599,000 | 610,000 | 597,000 | 604,000 | 3,041 |
| 2015/01/14 | 594,000 | 604,000 | 592,000 | 600,000 | 3,097 |
| 2015/01/13 | 594,000 | 600,000 | 591,000 | 600,000 | 1,933 |
| 2015/01/09 | 583,000 | 602,000 | 583,000 | 597,000 | 2,480 |
| 2015/01/08 | 577,000 | 587,000 | 565,000 | 584,000 | 1,798 |
| 2015/01/07 | 576,000 | 589,000 | 576,000 | 578,000 | 1,785 |
| 2015/01/06 | 585,000 | 591,000 | 575,000 | 581,000 | 1,748 |
| 2015/01/05 | 595,000 | 599,000 | 589,000 | 589,000 | 2,151 |