大和証券オフィス投資法人(8976)の株価時系列情報
大和証券オフィス投資法人(8976)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 620,000 | 624,000 | 619,000 | 624,000 | 190 |
| 2006/12/28 | 622,000 | 626,000 | 621,000 | 622,000 | 356 |
| 2006/12/27 | 622,000 | 625,000 | 621,000 | 625,000 | 228 |
| 2006/12/26 | 623,000 | 625,000 | 619,000 | 622,000 | 190 |
| 2006/12/25 | 627,000 | 627,000 | 623,000 | 626,000 | 187 |
| 2006/12/22 | 620,000 | 630,000 | 620,000 | 626,000 | 496 |
| 2006/12/21 | 612,000 | 624,000 | 612,000 | 620,000 | 818 |
| 2006/12/20 | 619,000 | 619,000 | 611,000 | 615,000 | 537 |
| 2006/12/19 | 629,000 | 630,000 | 611,000 | 620,000 | 817 |
| 2006/12/18 | 630,000 | 635,000 | 628,000 | 630,000 | 514 |
| 2006/12/15 | 630,000 | 637,000 | 626,000 | 630,000 | 806 |
| 2006/12/14 | 630,000 | 634,000 | 622,000 | 627,000 | 821 |
| 2006/12/13 | 589,000 | 670,000 | 587,000 | 640,000 | 2,364 |
| 2006/12/12 | 586,000 | 589,000 | 585,000 | 586,000 | 622 |
| 2006/12/11 | 569,000 | 589,000 | 568,000 | 585,000 | 1,071 |
| 2006/12/08 | 550,000 | 563,000 | 549,000 | 560,000 | 479 |
| 2006/12/07 | 550,000 | 550,000 | 547,000 | 550,000 | 366 |
| 2006/12/06 | 548,000 | 555,000 | 546,000 | 550,000 | 684 |
| 2006/12/05 | 540,000 | 544,000 | 540,000 | 541,000 | 587 |
| 2006/12/04 | 534,000 | 538,000 | 532,000 | 538,000 | 260 |
| 2006/12/01 | 533,000 | 539,000 | 531,000 | 534,000 | 334 |
| 2006/11/30 | 537,000 | 543,000 | 536,000 | 538,000 | 280 |
| 2006/11/29 | 545,000 | 546,000 | 537,000 | 543,000 | 299 |
| 2006/11/28 | 549,000 | 552,000 | 545,000 | 546,000 | 509 |
| 2006/11/27 | 543,000 | 550,000 | 542,000 | 550,000 | 576 |
| 2006/11/24 | 569,000 | 570,000 | 567,000 | 569,000 | 647 |
| 2006/11/22 | 566,000 | 569,000 | 565,000 | 567,000 | 398 |
| 2006/11/21 | 571,000 | 573,000 | 565,000 | 566,000 | 442 |
| 2006/11/20 | 579,000 | 579,000 | 567,000 | 571,000 | 874 |
| 2006/11/17 | 564,000 | 574,000 | 562,000 | 571,000 | 1,607 |
| 2006/11/16 | 570,000 | 570,000 | 554,000 | 560,000 | 1,431 |
| 2006/11/15 | 537,000 | 542,000 | 535,000 | 541,000 | 884 |
| 2006/11/14 | 535,000 | 537,000 | 534,000 | 537,000 | 910 |
| 2006/11/13 | 532,000 | 532,000 | 527,000 | 532,000 | 451 |
| 2006/11/10 | 523,000 | 528,000 | 522,000 | 527,000 | 765 |
| 2006/11/09 | 521,000 | 524,000 | 521,000 | 521,000 | 698 |
| 2006/11/08 | 520,000 | 523,000 | 520,000 | 522,000 | 342 |
| 2006/11/07 | 521,000 | 523,000 | 520,000 | 520,000 | 463 |
| 2006/11/06 | 520,000 | 521,000 | 518,000 | 521,000 | 678 |
| 2006/11/02 | 514,000 | 518,000 | 513,000 | 515,000 | 500 |
| 2006/11/01 | 513,000 | 517,000 | 513,000 | 514,000 | 316 |
| 2006/10/31 | 514,000 | 516,000 | 513,000 | 515,000 | 316 |
| 2006/10/30 | 515,000 | 516,000 | 513,000 | 515,000 | 542 |
| 2006/10/27 | 514,000 | 515,000 | 513,000 | 514,000 | 281 |
| 2006/10/26 | 512,000 | 515,000 | 512,000 | 514,000 | 211 |
| 2006/10/25 | 516,000 | 518,000 | 511,000 | 511,000 | 531 |
| 2006/10/24 | 517,000 | 520,000 | 517,000 | 517,000 | 185 |
| 2006/10/23 | 520,000 | 520,000 | 515,000 | 520,000 | 504 |
| 2006/10/20 | 518,000 | 521,000 | 518,000 | 521,000 | 736 |
| 2006/10/19 | 521,000 | 521,000 | 517,000 | 517,000 | 451 |
| 2006/10/18 | 517,000 | 525,000 | 516,000 | 521,000 | 762 |
| 2006/10/17 | 515,000 | 518,000 | 514,000 | 517,000 | 479 |
| 2006/10/16 | 516,000 | 517,000 | 514,000 | 516,000 | 255 |
| 2006/10/13 | 517,000 | 517,000 | 514,000 | 515,000 | 86 |
| 2006/10/12 | 517,000 | 517,000 | 513,000 | 517,000 | 179 |
| 2006/10/11 | 515,000 | 517,000 | 514,000 | 517,000 | 147 |
| 2006/10/10 | 514,000 | 516,000 | 510,000 | 515,000 | 241 |
| 2006/10/06 | 517,000 | 518,000 | 514,000 | 516,000 | 55 |
| 2006/10/05 | 517,000 | 518,000 | 514,000 | 517,000 | 128 |
| 2006/10/04 | 515,000 | 516,000 | 513,000 | 516,000 | 80 |
| 2006/10/03 | 517,000 | 517,000 | 514,000 | 514,000 | 204 |
| 2006/10/02 | 519,000 | 520,000 | 515,000 | 517,000 | 180 |
| 2006/09/29 | 514,000 | 519,000 | 513,000 | 515,000 | 306 |
| 2006/09/28 | 517,000 | 517,000 | 513,000 | 514,000 | 142 |
| 2006/09/27 | 516,000 | 521,000 | 514,000 | 516,000 | 652 |
| 2006/09/26 | 517,000 | 517,000 | 513,000 | 517,000 | 284 |
| 2006/09/25 | 512,000 | 518,000 | 511,000 | 515,000 | 292 |
| 2006/09/22 | 505,000 | 516,000 | 505,000 | 512,000 | 437 |
| 2006/09/21 | 506,000 | 509,000 | 502,000 | 509,000 | 293 |
| 2006/09/20 | 512,000 | 513,000 | 505,000 | 509,000 | 330 |
| 2006/09/19 | 516,000 | 518,000 | 512,000 | 512,000 | 330 |
| 2006/09/15 | 517,000 | 519,000 | 516,000 | 517,000 | 134 |
| 2006/09/14 | 518,000 | 519,000 | 516,000 | 517,000 | 674 |
| 2006/09/13 | 515,000 | 518,000 | 514,000 | 518,000 | 403 |
| 2006/09/12 | 514,000 | 515,000 | 513,000 | 515,000 | 155 |
| 2006/09/11 | 515,000 | 518,000 | 512,000 | 514,000 | 597 |
| 2006/09/08 | 512,000 | 515,000 | 511,000 | 514,000 | 497 |
| 2006/09/07 | 513,000 | 514,000 | 508,000 | 511,000 | 270 |
| 2006/09/06 | 514,000 | 514,000 | 508,000 | 513,000 | 443 |
| 2006/09/05 | 509,000 | 513,000 | 506,000 | 512,000 | 499 |
| 2006/09/04 | 507,000 | 508,000 | 504,000 | 507,000 | 269 |
| 2006/09/01 | 504,000 | 506,000 | 502,000 | 506,000 | 435 |
| 2006/08/31 | 502,000 | 504,000 | 500,000 | 503,000 | 245 |
| 2006/08/30 | 500,000 | 502,000 | 499,000 | 501,000 | 276 |
| 2006/08/29 | 506,000 | 507,000 | 495,000 | 497,000 | 376 |
| 2006/08/28 | 507,000 | 510,000 | 500,000 | 505,000 | 371 |
| 2006/08/25 | 504,000 | 508,000 | 503,000 | 508,000 | 280 |
| 2006/08/24 | 505,000 | 507,000 | 503,000 | 503,000 | 215 |
| 2006/08/23 | 500,000 | 510,000 | 499,000 | 508,000 | 2,045 |
| 2006/08/22 | 494,000 | 495,000 | 491,000 | 495,000 | 182 |
| 2006/08/21 | 495,000 | 496,000 | 492,000 | 492,000 | 113 |
| 2006/08/18 | 495,000 | 498,000 | 495,000 | 498,000 | 203 |
| 2006/08/17 | 497,000 | 497,000 | 493,000 | 495,000 | 136 |
| 2006/08/16 | 496,000 | 498,000 | 495,000 | 497,000 | 136 |
| 2006/08/15 | 494,000 | 499,000 | 494,000 | 496,000 | 149 |
| 2006/08/14 | 495,000 | 496,000 | 492,000 | 495,000 | 106 |
| 2006/08/11 | 497,000 | 498,000 | 496,000 | 497,000 | 135 |
| 2006/08/10 | 494,000 | 497,000 | 492,000 | 496,000 | 55 |
| 2006/08/09 | 493,000 | 498,000 | 493,000 | 498,000 | 203 |
| 2006/08/08 | 493,000 | 496,000 | 492,000 | 492,000 | 258 |
| 2006/08/07 | 490,000 | 494,000 | 490,000 | 494,000 | 179 |
| 2006/08/04 | 490,000 | 495,000 | 489,000 | 493,000 | 253 |
| 2006/08/03 | 492,000 | 494,000 | 490,000 | 491,000 | 84 |
| 2006/08/02 | 495,000 | 496,000 | 491,000 | 494,000 | 229 |
| 2006/08/01 | 490,000 | 498,000 | 487,000 | 495,000 | 493 |
| 2006/07/31 | 482,000 | 488,000 | 480,000 | 486,000 | 300 |
| 2006/07/28 | 486,000 | 487,000 | 472,000 | 474,000 | 227 |
| 2006/07/27 | 489,000 | 492,000 | 485,000 | 485,000 | 342 |
| 2006/07/26 | 483,000 | 490,000 | 482,000 | 489,000 | 396 |
| 2006/07/25 | 476,000 | 481,000 | 475,000 | 478,000 | 256 |
| 2006/07/24 | 476,000 | 476,000 | 470,000 | 475,000 | 293 |
| 2006/07/21 | 470,000 | 475,000 | 466,000 | 475,000 | 263 |
| 2006/07/20 | 455,000 | 472,000 | 455,000 | 465,000 | 475 |
| 2006/07/19 | 448,000 | 455,000 | 447,000 | 452,000 | 768 |
| 2006/07/18 | 461,000 | 461,000 | 435,000 | 440,000 | 273 |
| 2006/07/14 | 462,000 | 463,000 | 462,000 | 463,000 | 79 |
| 2006/07/13 | 464,000 | 466,000 | 464,000 | 464,000 | 95 |
| 2006/07/12 | 465,000 | 469,000 | 463,000 | 469,000 | 243 |
| 2006/07/11 | 465,000 | 469,000 | 465,000 | 467,000 | 147 |
| 2006/07/10 | 464,000 | 467,000 | 463,000 | 464,000 | 161 |
| 2006/07/07 | 465,000 | 469,000 | 463,000 | 469,000 | 187 |
| 2006/07/06 | 465,000 | 465,000 | 462,000 | 463,000 | 99 |
| 2006/07/05 | 468,000 | 469,000 | 464,000 | 464,000 | 204 |
| 2006/07/04 | 470,000 | 470,000 | 465,000 | 466,000 | 184 |
| 2006/07/03 | 474,000 | 475,000 | 470,000 | 471,000 | 174 |
| 2006/06/30 | 465,000 | 475,000 | 463,000 | 475,000 | 204 |
| 2006/06/29 | 463,000 | 466,000 | 462,000 | 463,000 | 124 |
| 2006/06/28 | 466,000 | 466,000 | 461,000 | 461,000 | 178 |
| 2006/06/27 | 469,000 | 469,000 | 466,000 | 467,000 | 299 |
| 2006/06/26 | 470,000 | 470,000 | 464,000 | 468,000 | 482 |
| 2006/06/23 | 470,000 | 470,000 | 466,000 | 470,000 | 172 |
| 2006/06/22 | 468,000 | 478,000 | 467,000 | 470,000 | 221 |
| 2006/06/21 | 462,000 | 474,000 | 462,000 | 469,000 | 725 |
| 2006/06/20 | 470,000 | 470,000 | 460,000 | 460,000 | 464 |
| 2006/06/19 | 481,000 | 481,000 | 467,000 | 480,000 | 230 |
| 2006/06/16 | 470,000 | 485,000 | 470,000 | 485,000 | 186 |
| 2006/06/15 | 470,000 | 475,000 | 466,000 | 475,000 | 102 |
| 2006/06/14 | 464,000 | 472,000 | 464,000 | 468,000 | 92 |
| 2006/06/13 | 464,000 | 467,000 | 462,000 | 465,000 | 173 |
| 2006/06/12 | 463,000 | 468,000 | 462,000 | 468,000 | 132 |
| 2006/06/09 | 470,000 | 470,000 | 461,000 | 461,000 | 111 |
| 2006/06/08 | 474,000 | 475,000 | 465,000 | 468,000 | 189 |
| 2006/06/07 | 479,000 | 480,000 | 475,000 | 479,000 | 57 |
| 2006/06/06 | 479,000 | 481,000 | 477,000 | 481,000 | 77 |
| 2006/06/05 | 481,000 | 482,000 | 477,000 | 482,000 | 79 |
| 2006/06/02 | 486,000 | 486,000 | 474,000 | 483,000 | 128 |
| 2006/06/01 | 474,000 | 489,000 | 474,000 | 489,000 | 131 |
| 2006/05/31 | 490,000 | 490,000 | 476,000 | 489,000 | 233 |
| 2006/05/30 | 491,000 | 493,000 | 488,000 | 493,000 | 49 |
| 2006/05/29 | 496,000 | 496,000 | 490,000 | 495,000 | 151 |
| 2006/05/26 | 485,000 | 498,000 | 485,000 | 498,000 | 248 |
| 2006/05/25 | 500,000 | 503,000 | 496,000 | 503,000 | 462 |
| 2006/05/24 | 500,000 | 504,000 | 495,000 | 499,000 | 245 |
| 2006/05/23 | 499,000 | 506,000 | 499,000 | 501,000 | 404 |
| 2006/05/22 | 506,000 | 511,000 | 505,000 | 507,000 | 159 |
| 2006/05/19 | 509,000 | 509,000 | 501,000 | 501,000 | 429 |
| 2006/05/18 | 503,000 | 512,000 | 503,000 | 505,000 | 295 |
| 2006/05/17 | 493,000 | 508,000 | 491,000 | 508,000 | 218 |
| 2006/05/16 | 500,000 | 501,000 | 493,000 | 501,000 | 269 |
| 2006/05/15 | 497,000 | 500,000 | 495,000 | 500,000 | 183 |
| 2006/05/12 | 503,000 | 503,000 | 495,000 | 497,000 | 284 |
| 2006/05/11 | 502,000 | 505,000 | 501,000 | 503,000 | 215 |
| 2006/05/10 | 505,000 | 505,000 | 502,000 | 504,000 | 80 |
| 2006/05/09 | 508,000 | 508,000 | 500,000 | 507,000 | 456 |
| 2006/05/08 | 510,000 | 514,000 | 505,000 | 506,000 | 614 |
| 2006/05/02 | 510,000 | 511,000 | 505,000 | 508,000 | 334 |
| 2006/05/01 | 509,000 | 510,000 | 506,000 | 510,000 | 262 |
| 2006/04/28 | 509,000 | 513,000 | 508,000 | 509,000 | 475 |
| 2006/04/27 | 515,000 | 515,000 | 505,000 | 511,000 | 397 |
| 2006/04/26 | 500,000 | 519,000 | 500,000 | 516,000 | 1,758 |
| 2006/04/25 | 494,000 | 494,000 | 486,000 | 489,000 | 193 |
| 2006/04/24 | 484,000 | 495,000 | 483,000 | 495,000 | 137 |
| 2006/04/21 | 489,000 | 490,000 | 484,000 | 484,000 | 89 |
| 2006/04/20 | 487,000 | 490,000 | 486,000 | 490,000 | 181 |
| 2006/04/19 | 486,000 | 490,000 | 484,000 | 490,000 | 102 |
| 2006/04/18 | 487,000 | 487,000 | 482,000 | 485,000 | 93 |
| 2006/04/17 | 493,000 | 493,000 | 486,000 | 487,000 | 119 |
| 2006/04/14 | 492,000 | 494,000 | 488,000 | 493,000 | 165 |
| 2006/04/13 | 495,000 | 495,000 | 492,000 | 493,000 | 303 |
| 2006/04/12 | 494,000 | 497,000 | 492,000 | 493,000 | 173 |
| 2006/04/11 | 500,000 | 500,000 | 493,000 | 494,000 | 139 |
| 2006/04/10 | 494,000 | 496,000 | 490,000 | 496,000 | 150 |
| 2006/04/07 | 493,000 | 498,000 | 492,000 | 494,000 | 215 |
| 2006/04/06 | 493,000 | 500,000 | 492,000 | 497,000 | 65 |
| 2006/04/05 | 500,000 | 500,000 | 494,000 | 497,000 | 158 |
| 2006/04/04 | 500,000 | 500,000 | 499,000 | 500,000 | 163 |
| 2006/04/03 | 499,000 | 502,000 | 491,000 | 502,000 | 195 |
| 2006/03/31 | 500,000 | 502,000 | 497,000 | 502,000 | 96 |
| 2006/03/30 | 498,000 | 505,000 | 494,000 | 504,000 | 183 |
| 2006/03/29 | 487,000 | 498,000 | 485,000 | 497,000 | 191 |
| 2006/03/28 | 484,000 | 488,000 | 484,000 | 487,000 | 99 |
| 2006/03/27 | 479,000 | 482,000 | 477,000 | 482,000 | 45 |
| 2006/03/24 | 473,000 | 481,000 | 472,000 | 478,000 | 143 |
| 2006/03/23 | 474,000 | 475,000 | 470,000 | 474,000 | 110 |
| 2006/03/22 | 470,000 | 474,000 | 469,000 | 474,000 | 127 |
| 2006/03/20 | 469,000 | 470,000 | 465,000 | 469,000 | 352 |
| 2006/03/17 | 473,000 | 474,000 | 468,000 | 473,000 | 188 |
| 2006/03/16 | 483,000 | 483,000 | 472,000 | 472,000 | 214 |
| 2006/03/15 | 487,000 | 487,000 | 483,000 | 487,000 | 57 |
| 2006/03/14 | 479,000 | 489,000 | 478,000 | 489,000 | 110 |
| 2006/03/13 | 479,000 | 479,000 | 472,000 | 479,000 | 60 |
| 2006/03/10 | 470,000 | 475,000 | 468,000 | 475,000 | 63 |
| 2006/03/09 | 464,000 | 470,000 | 460,000 | 470,000 | 308 |
| 2006/03/08 | 480,000 | 480,000 | 471,000 | 479,000 | 342 |
| 2006/03/07 | 485,000 | 485,000 | 481,000 | 483,000 | 231 |
| 2006/03/06 | 488,000 | 489,000 | 480,000 | 489,000 | 241 |
| 2006/03/03 | 483,000 | 490,000 | 482,000 | 490,000 | 164 |
| 2006/03/02 | 478,000 | 484,000 | 477,000 | 483,000 | 196 |
| 2006/03/01 | 481,000 | 483,000 | 479,000 | 479,000 | 357 |
| 2006/02/28 | 497,000 | 497,000 | 479,000 | 479,000 | 341 |
| 2006/02/27 | 499,000 | 500,000 | 498,000 | 500,000 | 218 |
| 2006/02/24 | 494,000 | 498,000 | 486,000 | 496,000 | 259 |
| 2006/02/23 | 481,000 | 495,000 | 481,000 | 495,000 | 193 |
| 2006/02/22 | 488,000 | 488,000 | 480,000 | 480,000 | 145 |
| 2006/02/21 | 490,000 | 495,000 | 478,000 | 495,000 | 300 |
| 2006/02/20 | 497,000 | 498,000 | 486,000 | 492,000 | 164 |
| 2006/02/17 | 490,000 | 509,000 | 490,000 | 509,000 | 91 |
| 2006/02/16 | 486,000 | 500,000 | 486,000 | 500,000 | 90 |
| 2006/02/15 | 491,000 | 496,000 | 491,000 | 491,000 | 50 |
| 2006/02/14 | 503,000 | 503,000 | 484,000 | 496,000 | 229 |
| 2006/02/13 | 511,000 | 511,000 | 502,000 | 502,000 | 118 |
| 2006/02/10 | 514,000 | 517,000 | 509,000 | 515,000 | 206 |
| 2006/02/09 | 516,000 | 517,000 | 512,000 | 517,000 | 267 |
| 2006/02/08 | 515,000 | 516,000 | 514,000 | 516,000 | 172 |
| 2006/02/07 | 518,000 | 518,000 | 514,000 | 515,000 | 124 |
| 2006/02/06 | 516,000 | 518,000 | 516,000 | 518,000 | 281 |
| 2006/02/03 | 518,000 | 518,000 | 514,000 | 515,000 | 358 |
| 2006/02/02 | 518,000 | 518,000 | 512,000 | 518,000 | 337 |
| 2006/02/01 | 517,000 | 518,000 | 514,000 | 518,000 | 549 |
| 2006/01/31 | 513,000 | 518,000 | 513,000 | 518,000 | 459 |
| 2006/01/30 | 517,000 | 518,000 | 504,000 | 518,000 | 453 |
| 2006/01/27 | 515,000 | 517,000 | 511,000 | 517,000 | 230 |
| 2006/01/26 | 518,000 | 518,000 | 512,000 | 518,000 | 377 |
| 2006/01/25 | 515,000 | 518,000 | 515,000 | 518,000 | 724 |
| 2006/01/24 | 513,000 | 517,000 | 512,000 | 515,000 | 677 |
| 2006/01/23 | 513,000 | 516,000 | 510,000 | 515,000 | 912 |
| 2006/01/20 | 504,000 | 514,000 | 504,000 | 513,000 | 303 |
| 2006/01/19 | 505,000 | 513,000 | 500,000 | 510,000 | 915 |
| 2006/01/18 | 510,000 | 513,000 | 506,000 | 507,000 | 739 |
| 2006/01/17 | 511,000 | 515,000 | 507,000 | 514,000 | 862 |
| 2006/01/16 | 501,000 | 512,000 | 500,000 | 511,000 | 950 |
| 2006/01/13 | 491,000 | 505,000 | 491,000 | 501,000 | 575 |
| 2006/01/12 | 495,000 | 502,000 | 495,000 | 496,000 | 544 |
| 2006/01/11 | 497,000 | 500,000 | 491,000 | 498,000 | 523 |
| 2006/01/10 | 487,000 | 497,000 | 485,000 | 497,000 | 739 |
| 2006/01/06 | 475,000 | 490,000 | 475,000 | 490,000 | 357 |
| 2006/01/05 | 468,000 | 485,000 | 464,000 | 485,000 | 597 |
| 2006/01/04 | 468,000 | 468,000 | 461,000 | 468,000 | 89 |