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 |
|---|---|---|---|---|---|
| 2007/12/28 | 720,000 | 730,000 | 719,000 | 724,000 | 64 |
| 2007/12/27 | 735,000 | 738,000 | 721,000 | 721,000 | 305 |
| 2007/12/26 | 711,000 | 725,000 | 708,000 | 725,000 | 144 |
| 2007/12/25 | 714,000 | 717,000 | 704,000 | 706,000 | 294 |
| 2007/12/21 | 726,000 | 727,000 | 700,000 | 714,000 | 594 |
| 2007/12/20 | 705,000 | 729,000 | 705,000 | 716,000 | 462 |
| 2007/12/19 | 729,000 | 731,000 | 715,000 | 715,000 | 387 |
| 2007/12/18 | 706,000 | 739,000 | 705,000 | 739,000 | 519 |
| 2007/12/17 | 703,000 | 725,000 | 701,000 | 716,000 | 569 |
| 2007/12/14 | 731,000 | 745,000 | 713,000 | 713,000 | 683 |
| 2007/12/13 | 737,000 | 746,000 | 729,000 | 731,000 | 549 |
| 2007/12/12 | 736,000 | 738,000 | 729,000 | 737,000 | 616 |
| 2007/12/11 | 743,000 | 744,000 | 738,000 | 741,000 | 465 |
| 2007/12/10 | 762,000 | 766,000 | 736,000 | 743,000 | 557 |
| 2007/12/07 | 772,000 | 775,000 | 767,000 | 770,000 | 671 |
| 2007/12/06 | 770,000 | 778,000 | 770,000 | 771,000 | 611 |
| 2007/12/05 | 765,000 | 775,000 | 760,000 | 774,000 | 398 |
| 2007/12/04 | 766,000 | 775,000 | 752,000 | 775,000 | 496 |
| 2007/12/03 | 744,000 | 769,000 | 743,000 | 767,000 | 242 |
| 2007/11/30 | 750,000 | 760,000 | 738,000 | 750,000 | 323 |
| 2007/11/29 | 760,000 | 763,000 | 744,000 | 755,000 | 444 |
| 2007/11/28 | 741,000 | 755,000 | 740,000 | 749,000 | 538 |
| 2007/11/27 | 707,000 | 750,000 | 707,000 | 748,000 | 688 |
| 2007/11/26 | 712,000 | 757,000 | 712,000 | 757,000 | 995 |
| 2007/11/22 | 728,000 | 728,000 | 720,000 | 722,000 | 620 |
| 2007/11/21 | 732,000 | 738,000 | 725,000 | 730,000 | 274 |
| 2007/11/20 | 715,000 | 745,000 | 714,000 | 745,000 | 494 |
| 2007/11/19 | 758,000 | 765,000 | 745,000 | 745,000 | 350 |
| 2007/11/16 | 770,000 | 780,000 | 760,000 | 765,000 | 281 |
| 2007/11/15 | 774,000 | 780,000 | 765,000 | 780,000 | 470 |
| 2007/11/14 | 770,000 | 776,000 | 763,000 | 772,000 | 518 |
| 2007/11/13 | 761,000 | 775,000 | 752,000 | 766,000 | 692 |
| 2007/11/12 | 756,000 | 764,000 | 738,000 | 764,000 | 1,019 |
| 2007/11/09 | 724,000 | 764,000 | 723,000 | 757,000 | 813 |
| 2007/11/08 | 724,000 | 749,000 | 718,000 | 734,000 | 558 |
| 2007/11/07 | 736,000 | 757,000 | 736,000 | 754,000 | 450 |
| 2007/11/06 | 722,000 | 741,000 | 722,000 | 740,000 | 230 |
| 2007/11/05 | 730,000 | 751,000 | 730,000 | 731,000 | 494 |
| 2007/11/02 | 735,000 | 745,000 | 726,000 | 730,000 | 236 |
| 2007/11/01 | 764,000 | 765,000 | 752,000 | 760,000 | 305 |
| 2007/10/31 | 755,000 | 768,000 | 747,000 | 758,000 | 739 |
| 2007/10/30 | 774,000 | 774,000 | 759,000 | 769,000 | 392 |
| 2007/10/29 | 745,000 | 774,000 | 740,000 | 774,000 | 1,318 |
| 2007/10/26 | 736,000 | 748,000 | 721,000 | 748,000 | 329 |
| 2007/10/25 | 710,000 | 736,000 | 707,000 | 736,000 | 602 |
| 2007/10/24 | 699,000 | 724,000 | 699,000 | 710,000 | 912 |
| 2007/10/23 | 697,000 | 707,000 | 697,000 | 698,000 | 774 |
| 2007/10/22 | 708,000 | 708,000 | 696,000 | 696,000 | 831 |
| 2007/10/19 | 725,000 | 736,000 | 717,000 | 718,000 | 529 |
| 2007/10/18 | 740,000 | 748,000 | 733,000 | 735,000 | 490 |
| 2007/10/17 | 745,000 | 748,000 | 726,000 | 727,000 | 425 |
| 2007/10/16 | 758,000 | 764,000 | 745,000 | 745,000 | 243 |
| 2007/10/15 | 761,000 | 777,000 | 758,000 | 776,000 | 372 |
| 2007/10/12 | 774,000 | 775,000 | 764,000 | 766,000 | 187 |
| 2007/10/11 | 765,000 | 779,000 | 758,000 | 776,000 | 281 |
| 2007/10/10 | 779,000 | 784,000 | 765,000 | 775,000 | 505 |
| 2007/10/09 | 751,000 | 775,000 | 751,000 | 775,000 | 742 |
| 2007/10/05 | 750,000 | 761,000 | 730,000 | 751,000 | 1,418 |
| 2007/10/04 | 766,000 | 766,000 | 732,000 | 740,000 | 845 |
| 2007/10/03 | 763,000 | 772,000 | 757,000 | 770,000 | 471 |
| 2007/10/02 | 780,000 | 780,000 | 767,000 | 778,000 | 959 |
| 2007/10/01 | 764,000 | 767,000 | 754,000 | 767,000 | 555 |
| 2007/09/28 | 743,000 | 775,000 | 743,000 | 754,000 | 1,465 |
| 2007/09/27 | 722,000 | 748,000 | 718,000 | 733,000 | 3,128 |
| 2007/09/26 | 712,000 | 732,000 | 710,000 | 721,000 | 1,794 |
| 2007/09/25 | 712,000 | 725,000 | 705,000 | 712,000 | 924 |
| 2007/09/21 | 712,000 | 728,000 | 706,000 | 712,000 | 1,045 |
| 2007/09/20 | 712,000 | 718,000 | 709,000 | 712,000 | 1,381 |
| 2007/09/19 | 712,000 | 725,000 | 708,000 | 712,000 | 1,884 |
| 2007/09/18 | 720,000 | 725,000 | 695,000 | 695,000 | 541 |
| 2007/09/14 | 757,000 | 769,000 | 744,000 | 748,000 | 194 |
| 2007/09/13 | 789,000 | 792,000 | 756,000 | 756,000 | 590 |
| 2007/09/12 | 766,000 | 790,000 | 757,000 | 790,000 | 972 |
| 2007/09/11 | 713,000 | 765,000 | 690,000 | 746,000 | 902 |
| 2007/09/10 | 723,000 | 734,000 | 708,000 | 726,000 | 699 |
| 2007/09/07 | 726,000 | 758,000 | 726,000 | 742,000 | 598 |
| 2007/09/06 | 738,000 | 762,000 | 731,000 | 731,000 | 805 |
| 2007/09/05 | 783,000 | 784,000 | 758,000 | 758,000 | 362 |
| 2007/09/04 | 794,000 | 794,000 | 772,000 | 773,000 | 197 |
| 2007/09/03 | 794,000 | 797,000 | 749,000 | 784,000 | 438 |
| 2007/08/31 | 791,000 | 799,000 | 785,000 | 799,000 | 432 |
| 2007/08/30 | 798,000 | 800,000 | 792,000 | 797,000 | 744 |
| 2007/08/29 | 796,000 | 797,000 | 780,000 | 796,000 | 767 |
| 2007/08/28 | 782,000 | 808,000 | 782,000 | 800,000 | 1,262 |
| 2007/08/27 | 775,000 | 800,000 | 775,000 | 798,000 | 1,045 |
| 2007/08/24 | 770,000 | 798,000 | 770,000 | 780,000 | 1,107 |
| 2007/08/23 | 770,000 | 788,000 | 769,000 | 786,000 | 920 |
| 2007/08/22 | 731,000 | 770,000 | 731,000 | 765,000 | 1,059 |
| 2007/08/21 | 717,000 | 738,000 | 716,000 | 730,000 | 1,300 |
| 2007/08/20 | 733,000 | 741,000 | 709,000 | 710,000 | 1,213 |
| 2007/08/17 | 734,000 | 741,000 | 680,000 | 683,000 | 1,193 |
| 2007/08/16 | 772,000 | 781,000 | 720,000 | 746,000 | 3,376 |
| 2007/08/15 | 796,000 | 821,000 | 793,000 | 812,000 | 963 |
| 2007/08/14 | 804,000 | 826,000 | 791,000 | 826,000 | 853 |
| 2007/08/13 | 806,000 | 806,000 | 793,000 | 796,000 | 432 |
| 2007/08/10 | 806,000 | 822,000 | 800,000 | 802,000 | 1,330 |
| 2007/08/09 | 821,000 | 827,000 | 816,000 | 826,000 | 1,805 |
| 2007/08/08 | 809,000 | 821,000 | 809,000 | 821,000 | 1,651 |
| 2007/08/07 | 810,000 | 814,000 | 801,000 | 809,000 | 2,205 |
| 2007/08/06 | 795,000 | 807,000 | 795,000 | 803,000 | 793 |
| 2007/08/03 | 790,000 | 828,000 | 789,000 | 814,000 | 4,096 |
| 2007/08/02 | 791,000 | 791,000 | 786,000 | 790,000 | 1,201 |
| 2007/08/01 | 789,000 | 792,000 | 787,000 | 791,000 | 2,713 |
| 2007/07/31 | 785,000 | 798,000 | 782,000 | 789,000 | 3,686 |
| 2007/07/30 | 768,000 | 786,000 | 751,000 | 785,000 | 1,440 |
| 2007/07/27 | 774,000 | 782,000 | 770,000 | 774,000 | 1,594 |
| 2007/07/26 | 787,000 | 788,000 | 779,000 | 784,000 | 1,682 |
| 2007/07/25 | 783,000 | 789,000 | 780,000 | 787,000 | 3,568 |
| 2007/07/24 | 780,000 | 786,000 | 776,000 | 783,000 | 4,293 |
| 2007/07/23 | 779,000 | 780,000 | 771,000 | 780,000 | 2,185 |
| 2007/07/20 | 778,000 | 780,000 | 770,000 | 779,000 | 1,455 |
| 2007/07/19 | 764,000 | 778,000 | 762,000 | 776,000 | 1,572 |
| 2007/07/18 | 771,000 | 783,000 | 765,000 | 768,000 | 1,726 |
| 2007/07/17 | 785,000 | 785,000 | 769,000 | 777,000 | 782 |
| 2007/07/13 | 784,000 | 785,000 | 777,000 | 781,000 | 959 |
| 2007/07/12 | 782,000 | 785,000 | 777,000 | 785,000 | 2,994 |
| 2007/07/11 | 782,000 | 787,000 | 776,000 | 782,000 | 3,749 |
| 2007/07/10 | 805,000 | 818,000 | 793,000 | 802,000 | 3,114 |
| 2007/07/09 | 790,000 | 810,000 | 788,000 | 807,000 | 1,822 |
| 2007/07/06 | 787,000 | 791,000 | 778,000 | 787,000 | 2,160 |
| 2007/07/05 | 786,000 | 793,000 | 782,000 | 785,000 | 1,270 |
| 2007/07/04 | 783,000 | 784,000 | 781,000 | 784,000 | 3,480 |
| 2007/07/03 | 790,000 | 793,000 | 781,000 | 782,000 | 6,221 |
| 2007/07/02 | 811,000 | 811,000 | 794,000 | 797,000 | 2,060 |
| 2007/06/29 | 799,000 | 810,000 | 794,000 | 810,000 | 1,075 |
| 2007/06/28 | 792,000 | 805,000 | 792,000 | 798,000 | 851 |
| 2007/06/27 | 800,000 | 803,000 | 791,000 | 792,000 | 686 |
| 2007/06/26 | 801,000 | 805,000 | 790,000 | 800,000 | 1,075 |
| 2007/06/25 | 830,000 | 830,000 | 800,000 | 807,000 | 940 |
| 2007/06/22 | 873,000 | 874,000 | 811,000 | 850,000 | 1,418 |
| 2007/06/21 | 890,000 | 900,000 | 885,000 | 889,000 | 156 |
| 2007/06/20 | 902,000 | 906,000 | 889,000 | 900,000 | 288 |
| 2007/06/19 | 919,000 | 919,000 | 900,000 | 902,000 | 602 |
| 2007/06/18 | 900,000 | 919,000 | 880,000 | 912,000 | 1,140 |
| 2007/06/15 | 919,000 | 922,000 | 908,000 | 919,000 | 491 |
| 2007/06/14 | 885,000 | 909,000 | 885,000 | 909,000 | 410 |
| 2007/06/13 | 896,000 | 897,000 | 866,000 | 881,000 | 386 |
| 2007/06/12 | 859,000 | 896,000 | 859,000 | 896,000 | 838 |
| 2007/06/11 | 870,000 | 880,000 | 849,000 | 849,000 | 509 |
| 2007/06/08 | 846,000 | 860,000 | 846,000 | 850,000 | 1,373 |
| 2007/06/07 | 912,000 | 913,000 | 881,000 | 886,000 | 1,057 |
| 2007/06/06 | 942,000 | 942,000 | 921,000 | 928,000 | 414 |
| 2007/06/05 | 938,000 | 950,000 | 937,000 | 945,000 | 366 |
| 2007/06/04 | 949,000 | 949,000 | 930,000 | 946,000 | 236 |
| 2007/06/01 | 941,000 | 947,000 | 939,000 | 939,000 | 324 |
| 2007/05/31 | 938,000 | 950,000 | 936,000 | 950,000 | 412 |
| 2007/05/30 | 954,000 | 956,000 | 925,000 | 925,000 | 671 |
| 2007/05/29 | 964,000 | 967,000 | 952,000 | 955,000 | 453 |
| 2007/05/28 | 951,000 | 967,000 | 944,000 | 965,000 | 724 |
| 2007/05/25 | 988,000 | 991,000 | 982,000 | 990,000 | 1,221 |
| 2007/05/24 | 990,000 | 993,000 | 985,000 | 988,000 | 677 |
| 2007/05/23 | 989,000 | 991,000 | 987,000 | 989,000 | 794 |
| 2007/05/22 | 989,000 | 991,000 | 986,000 | 989,000 | 664 |
| 2007/05/21 | 986,000 | 990,000 | 983,000 | 989,000 | 734 |
| 2007/05/18 | 975,000 | 979,000 | 974,000 | 976,000 | 898 |
| 2007/05/17 | 980,000 | 993,000 | 969,000 | 975,000 | 1,472 |
| 2007/05/16 | 965,000 | 965,000 | 959,000 | 960,000 | 493 |
| 2007/05/15 | 946,000 | 965,000 | 945,000 | 965,000 | 337 |
| 2007/05/14 | 965,000 | 967,000 | 942,000 | 950,000 | 748 |
| 2007/05/11 | 955,000 | 967,000 | 946,000 | 955,000 | 848 |
| 2007/05/10 | 972,000 | 989,000 | 941,000 | 975,000 | 1,149 |
| 2007/05/09 | 990,000 | 990,000 | 975,000 | 982,000 | 634 |
| 2007/05/08 | 998,000 | 999,000 | 987,000 | 990,000 | 613 |
| 2007/05/07 | 1,010,000 | 1,010,000 | 995,000 | 995,000 | 999 |
| 2007/05/02 | 990,000 | 1,010,000 | 985,000 | 995,000 | 1,280 |
| 2007/05/01 | 992,000 | 999,000 | 981,000 | 990,000 | 942 |
| 2007/04/27 | 966,000 | 997,000 | 966,000 | 992,000 | 1,677 |
| 2007/04/26 | 959,000 | 975,000 | 955,000 | 966,000 | 1,599 |
| 2007/04/25 | 929,000 | 970,000 | 929,000 | 962,000 | 1,534 |
| 2007/04/24 | 899,000 | 927,000 | 898,000 | 924,000 | 536 |
| 2007/04/23 | 905,000 | 905,000 | 894,000 | 902,000 | 450 |
| 2007/04/20 | 892,000 | 898,000 | 892,000 | 897,000 | 658 |
| 2007/04/19 | 894,000 | 907,000 | 888,000 | 898,000 | 417 |
| 2007/04/18 | 881,000 | 904,000 | 879,000 | 894,000 | 1,107 |
| 2007/04/17 | 882,000 | 885,000 | 872,000 | 875,000 | 527 |
| 2007/04/16 | 863,000 | 885,000 | 850,000 | 885,000 | 727 |
| 2007/04/13 | 881,000 | 881,000 | 850,000 | 855,000 | 1,334 |
| 2007/04/12 | 895,000 | 897,000 | 876,000 | 878,000 | 735 |
| 2007/04/11 | 903,000 | 913,000 | 888,000 | 905,000 | 698 |
| 2007/04/10 | 885,000 | 908,000 | 884,000 | 901,000 | 642 |
| 2007/04/09 | 889,000 | 895,000 | 881,000 | 895,000 | 662 |
| 2007/04/06 | 887,000 | 898,000 | 884,000 | 898,000 | 286 |
| 2007/04/05 | 915,000 | 916,000 | 888,000 | 898,000 | 438 |
| 2007/04/04 | 922,000 | 928,000 | 902,000 | 920,000 | 1,240 |
| 2007/04/03 | 941,000 | 946,000 | 918,000 | 918,000 | 999 |
| 2007/04/02 | 924,000 | 941,000 | 924,000 | 938,000 | 1,009 |
| 2007/03/30 | 915,000 | 937,000 | 912,000 | 919,000 | 1,408 |
| 2007/03/29 | 885,000 | 917,000 | 885,000 | 911,000 | 2,141 |
| 2007/03/28 | 843,000 | 854,000 | 843,000 | 851,000 | 874 |
| 2007/03/27 | 839,000 | 851,000 | 835,000 | 842,000 | 586 |
| 2007/03/26 | 827,000 | 845,000 | 818,000 | 839,000 | 1,130 |
| 2007/03/23 | 812,000 | 830,000 | 812,000 | 824,000 | 651 |
| 2007/03/22 | 807,000 | 826,000 | 807,000 | 810,000 | 604 |
| 2007/03/20 | 810,000 | 820,000 | 801,000 | 807,000 | 235 |
| 2007/03/19 | 805,000 | 810,000 | 801,000 | 809,000 | 353 |
| 2007/03/16 | 815,000 | 816,000 | 805,000 | 807,000 | 227 |
| 2007/03/15 | 799,000 | 818,000 | 799,000 | 810,000 | 472 |
| 2007/03/14 | 813,000 | 816,000 | 784,000 | 796,000 | 1,239 |
| 2007/03/13 | 830,000 | 832,000 | 819,000 | 825,000 | 674 |
| 2007/03/12 | 828,000 | 835,000 | 819,000 | 832,000 | 457 |
| 2007/03/09 | 809,000 | 827,000 | 806,000 | 819,000 | 498 |
| 2007/03/08 | 790,000 | 805,000 | 787,000 | 802,000 | 387 |
| 2007/03/07 | 830,000 | 836,000 | 782,000 | 795,000 | 941 |
| 2007/03/06 | 737,000 | 798,000 | 737,000 | 795,000 | 1,359 |
| 2007/03/05 | 781,000 | 782,000 | 732,000 | 738,000 | 1,335 |
| 2007/03/02 | 800,000 | 812,000 | 795,000 | 801,000 | 872 |
| 2007/03/01 | 835,000 | 847,000 | 770,000 | 820,000 | 1,029 |
| 2007/02/28 | 771,000 | 861,000 | 771,000 | 822,000 | 2,009 |
| 2007/02/27 | 905,000 | 905,000 | 857,000 | 861,000 | 2,270 |
| 2007/02/26 | 897,000 | 916,000 | 893,000 | 915,000 | 2,061 |
| 2007/02/23 | 843,000 | 919,000 | 843,000 | 897,000 | 2,300 |
| 2007/02/22 | 800,000 | 828,000 | 796,000 | 823,000 | 2,252 |
| 2007/02/21 | 777,000 | 800,000 | 770,000 | 796,000 | 2,734 |
| 2007/02/20 | 755,000 | 790,000 | 748,000 | 771,000 | 3,284 |
| 2007/02/19 | 720,000 | 753,000 | 713,000 | 745,000 | 5,893 |
| 2007/02/16 | 700,000 | 746,000 | 700,000 | 700,000 | 16,797 |
| 2007/02/15 | 800,000 | 800,000 | 800,000 | 800,000 | 498 |
| 2007/02/14 | 880,000 | 910,000 | 871,000 | 900,000 | 978 |
| 2007/02/13 | 919,000 | 930,000 | 875,000 | 882,000 | 1,369 |
| 2007/02/09 | 946,000 | 954,000 | 915,000 | 918,000 | 1,354 |
| 2007/02/08 | 904,000 | 981,000 | 903,000 | 946,000 | 1,473 |
| 2007/02/07 | 860,000 | 924,000 | 860,000 | 904,000 | 1,122 |
| 2007/02/06 | 859,000 | 885,000 | 854,000 | 868,000 | 1,224 |
| 2007/02/05 | 854,000 | 870,000 | 841,000 | 869,000 | 2,100 |
| 2007/02/02 | 796,000 | 828,000 | 792,000 | 814,000 | 1,218 |
| 2007/02/01 | 755,000 | 793,000 | 753,000 | 781,000 | 1,063 |
| 2007/01/31 | 737,000 | 754,000 | 737,000 | 754,000 | 556 |
| 2007/01/30 | 750,000 | 750,000 | 739,000 | 747,000 | 765 |
| 2007/01/29 | 747,000 | 748,000 | 732,000 | 736,000 | 901 |
| 2007/01/26 | 750,000 | 755,000 | 743,000 | 745,000 | 792 |
| 2007/01/25 | 765,000 | 772,000 | 736,000 | 745,000 | 1,429 |
| 2007/01/24 | 785,000 | 787,000 | 765,000 | 785,000 | 1,021 |
| 2007/01/23 | 775,000 | 787,000 | 774,000 | 781,000 | 1,101 |
| 2007/01/22 | 782,000 | 799,000 | 768,000 | 784,000 | 584 |
| 2007/01/19 | 742,000 | 772,000 | 741,000 | 768,000 | 1,040 |
| 2007/01/18 | 759,000 | 765,000 | 726,000 | 752,000 | 708 |
| 2007/01/17 | 726,000 | 777,000 | 723,000 | 765,000 | 1,233 |
| 2007/01/16 | 708,000 | 728,000 | 707,000 | 726,000 | 515 |
| 2007/01/15 | 685,000 | 714,000 | 681,000 | 711,000 | 715 |
| 2007/01/12 | 663,000 | 688,000 | 662,000 | 683,000 | 801 |
| 2007/01/11 | 668,000 | 668,000 | 652,000 | 663,000 | 312 |
| 2007/01/10 | 650,000 | 677,000 | 650,000 | 665,000 | 951 |
| 2007/01/09 | 633,000 | 640,000 | 630,000 | 639,000 | 347 |
| 2007/01/05 | 630,000 | 632,000 | 625,000 | 629,000 | 248 |
| 2007/01/04 | 624,000 | 630,000 | 622,000 | 630,000 | 241 |