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 |
|---|---|---|---|---|---|
| 2008/12/30 | 192,000 | 193,000 | 191,200 | 192,200 | 207 |
| 2008/12/29 | 194,900 | 195,000 | 191,000 | 191,000 | 579 |
| 2008/12/26 | 186,000 | 193,000 | 185,000 | 190,500 | 445 |
| 2008/12/25 | 189,600 | 193,000 | 181,500 | 183,000 | 494 |
| 2008/12/24 | 194,000 | 198,000 | 188,000 | 189,500 | 588 |
| 2008/12/22 | 201,000 | 203,100 | 197,000 | 197,000 | 677 |
| 2008/12/19 | 189,000 | 202,000 | 187,100 | 200,000 | 805 |
| 2008/12/18 | 187,000 | 207,000 | 186,300 | 194,200 | 3,164 |
| 2008/12/17 | 183,000 | 186,000 | 177,000 | 184,000 | 1,960 |
| 2008/12/16 | 218,000 | 219,000 | 185,000 | 195,000 | 2,136 |
| 2008/12/15 | 204,000 | 223,900 | 196,200 | 210,000 | 2,181 |
| 2008/12/12 | 184,900 | 206,000 | 183,900 | 200,000 | 4,863 |
| 2008/12/11 | 175,000 | 190,900 | 172,900 | 190,900 | 6,359 |
| 2008/12/10 | 160,900 | 160,900 | 160,900 | 160,900 | 191 |
| 2008/12/09 | 121,000 | 140,900 | 120,500 | 140,900 | 2,599 |
| 2008/12/08 | 124,400 | 124,400 | 115,900 | 120,900 | 1,269 |
| 2008/12/05 | 115,300 | 115,300 | 107,600 | 110,400 | 2,166 |
| 2008/12/04 | 121,800 | 121,800 | 111,100 | 117,300 | 1,965 |
| 2008/12/03 | 128,800 | 128,800 | 111,100 | 121,800 | 2,191 |
| 2008/12/02 | 118,000 | 126,500 | 116,500 | 122,800 | 1,493 |
| 2008/12/01 | 129,400 | 130,300 | 119,500 | 121,900 | 1,935 |
| 2008/11/28 | 127,000 | 135,000 | 127,000 | 129,400 | 2,321 |
| 2008/11/27 | 123,800 | 134,000 | 122,700 | 123,000 | 1,351 |
| 2008/11/26 | 113,300 | 127,000 | 112,000 | 123,900 | 2,115 |
| 2008/11/25 | 114,500 | 121,600 | 112,300 | 115,000 | 2,827 |
| 2008/11/21 | 146,000 | 149,800 | 133,900 | 145,000 | 2,901 |
| 2008/11/20 | 135,000 | 144,800 | 132,800 | 144,000 | 2,180 |
| 2008/11/19 | 148,900 | 150,000 | 138,000 | 139,900 | 1,584 |
| 2008/11/18 | 153,000 | 156,500 | 147,300 | 148,900 | 1,208 |
| 2008/11/17 | 157,000 | 160,000 | 147,600 | 153,800 | 2,022 |
| 2008/11/14 | 161,000 | 168,000 | 156,900 | 158,600 | 1,300 |
| 2008/11/13 | 168,300 | 168,300 | 152,500 | 158,400 | 1,815 |
| 2008/11/12 | 165,200 | 176,000 | 161,200 | 168,100 | 1,184 |
| 2008/11/11 | 172,000 | 176,600 | 165,000 | 167,500 | 619 |
| 2008/11/10 | 169,500 | 180,000 | 169,500 | 174,100 | 555 |
| 2008/11/07 | 155,800 | 175,000 | 154,500 | 171,500 | 697 |
| 2008/11/06 | 170,500 | 180,000 | 162,100 | 167,800 | 1,158 |
| 2008/11/05 | 190,000 | 196,000 | 176,000 | 180,300 | 1,370 |
| 2008/11/04 | 182,000 | 183,100 | 170,900 | 182,500 | 1,209 |
| 2008/10/31 | 162,900 | 183,900 | 157,100 | 183,900 | 1,100 |
| 2008/10/30 | 141,900 | 157,900 | 140,600 | 153,900 | 1,009 |
| 2008/10/29 | 130,700 | 145,000 | 130,700 | 139,900 | 1,689 |
| 2008/10/28 | 160,000 | 160,000 | 127,000 | 128,700 | 1,695 |
| 2008/10/27 | 181,000 | 181,000 | 157,000 | 157,000 | 836 |
| 2008/10/24 | 195,000 | 195,000 | 181,000 | 187,000 | 1,090 |
| 2008/10/23 | 177,700 | 212,200 | 177,700 | 202,000 | 1,404 |
| 2008/10/22 | 172,000 | 199,200 | 163,000 | 192,700 | 4,216 |
| 2008/10/21 | 169,200 | 169,200 | 169,200 | 169,200 | 145 |
| 2008/10/20 | 149,200 | 149,200 | 149,200 | 149,200 | 516 |
| 2008/10/17 | 127,200 | 129,200 | 125,000 | 129,200 | 1,167 |
| 2008/10/16 | 109,200 | 119,000 | 109,200 | 109,200 | 4,555 |
| 2008/10/15 | 131,200 | 132,900 | 129,200 | 129,200 | 7,160 |
| 2008/10/14 | 176,000 | 176,000 | 149,000 | 149,200 | 14,441 |
| 2008/10/10 | 179,000 | 179,000 | 179,000 | 179,000 | 57 |
| 2008/10/09 | 206,800 | 225,100 | 201,000 | 219,000 | 1,524 |
| 2008/10/08 | 230,800 | 243,000 | 214,800 | 214,800 | 1,603 |
| 2008/10/07 | 244,000 | 254,800 | 231,200 | 254,800 | 1,883 |
| 2008/10/06 | 295,000 | 295,100 | 255,000 | 260,000 | 2,116 |
| 2008/10/03 | 295,000 | 295,000 | 295,000 | 295,000 | 786 |
| 2008/10/02 | 385,000 | 385,000 | 345,000 | 345,000 | 1,750 |
| 2008/10/01 | 390,000 | 395,000 | 378,000 | 395,000 | 917 |
| 2008/09/30 | 375,000 | 385,000 | 368,000 | 385,000 | 1,045 |
| 2008/09/29 | 391,000 | 409,000 | 376,000 | 401,000 | 1,003 |
| 2008/09/26 | 407,000 | 418,000 | 387,000 | 394,000 | 853 |
| 2008/09/25 | 402,000 | 419,000 | 401,000 | 404,000 | 611 |
| 2008/09/24 | 407,000 | 414,000 | 403,000 | 404,000 | 616 |
| 2008/09/22 | 422,000 | 433,000 | 403,000 | 422,000 | 1,185 |
| 2008/09/19 | 399,000 | 450,000 | 399,000 | 432,000 | 1,006 |
| 2008/09/18 | 390,000 | 409,000 | 389,000 | 403,000 | 1,050 |
| 2008/09/17 | 406,000 | 425,000 | 400,000 | 404,000 | 1,342 |
| 2008/09/16 | 359,000 | 401,000 | 358,000 | 381,000 | 1,670 |
| 2008/09/12 | 414,000 | 414,000 | 400,000 | 404,000 | 1,458 |
| 2008/09/11 | 405,000 | 407,000 | 397,000 | 399,000 | 922 |
| 2008/09/10 | 393,000 | 410,000 | 393,000 | 404,000 | 424 |
| 2008/09/09 | 401,000 | 412,000 | 400,000 | 410,000 | 565 |
| 2008/09/08 | 390,000 | 416,000 | 390,000 | 416,000 | 522 |
| 2008/09/05 | 395,000 | 406,000 | 384,000 | 386,000 | 800 |
| 2008/09/04 | 411,000 | 420,000 | 401,000 | 406,000 | 580 |
| 2008/09/03 | 451,000 | 456,000 | 419,000 | 421,000 | 530 |
| 2008/09/02 | 458,000 | 462,000 | 456,000 | 461,000 | 261 |
| 2008/09/01 | 453,000 | 471,000 | 444,000 | 467,000 | 943 |
| 2008/08/29 | 438,000 | 470,000 | 433,000 | 468,000 | 1,047 |
| 2008/08/28 | 443,000 | 443,000 | 431,000 | 433,000 | 543 |
| 2008/08/27 | 435,000 | 449,000 | 432,000 | 445,000 | 1,160 |
| 2008/08/26 | 423,000 | 432,000 | 419,000 | 424,000 | 302 |
| 2008/08/25 | 433,000 | 433,000 | 418,000 | 419,000 | 456 |
| 2008/08/22 | 420,000 | 433,000 | 407,000 | 420,000 | 593 |
| 2008/08/21 | 425,000 | 431,000 | 419,000 | 420,000 | 553 |
| 2008/08/20 | 410,000 | 425,000 | 410,000 | 425,000 | 382 |
| 2008/08/19 | 429,000 | 429,000 | 418,000 | 427,000 | 568 |
| 2008/08/18 | 420,000 | 425,000 | 417,000 | 419,000 | 877 |
| 2008/08/15 | 393,000 | 394,000 | 379,000 | 385,000 | 837 |
| 2008/08/14 | 404,000 | 405,000 | 392,000 | 397,000 | 749 |
| 2008/08/13 | 425,000 | 430,000 | 420,000 | 424,000 | 508 |
| 2008/08/12 | 416,000 | 421,000 | 415,000 | 421,000 | 437 |
| 2008/08/11 | 411,000 | 413,000 | 407,000 | 413,000 | 171 |
| 2008/08/08 | 404,000 | 410,000 | 397,000 | 404,000 | 531 |
| 2008/08/07 | 401,000 | 404,000 | 391,000 | 404,000 | 199 |
| 2008/08/06 | 400,000 | 404,000 | 395,000 | 400,000 | 93 |
| 2008/08/05 | 399,000 | 404,000 | 393,000 | 400,000 | 267 |
| 2008/08/04 | 419,000 | 419,000 | 397,000 | 403,000 | 205 |
| 2008/08/01 | 397,000 | 413,000 | 394,000 | 409,000 | 485 |
| 2008/07/31 | 399,000 | 399,000 | 386,000 | 398,000 | 334 |
| 2008/07/30 | 392,000 | 403,000 | 391,000 | 391,000 | 299 |
| 2008/07/29 | 405,000 | 407,000 | 397,000 | 397,000 | 226 |
| 2008/07/28 | 424,000 | 424,000 | 414,000 | 415,000 | 106 |
| 2008/07/25 | 429,000 | 429,000 | 418,000 | 425,000 | 556 |
| 2008/07/24 | 415,000 | 430,000 | 414,000 | 424,000 | 768 |
| 2008/07/23 | 414,000 | 415,000 | 400,000 | 400,000 | 431 |
| 2008/07/22 | 424,000 | 424,000 | 402,000 | 410,000 | 436 |
| 2008/07/18 | 395,000 | 404,000 | 393,000 | 399,000 | 293 |
| 2008/07/17 | 383,000 | 388,000 | 381,000 | 388,000 | 296 |
| 2008/07/16 | 386,000 | 390,000 | 380,000 | 388,000 | 678 |
| 2008/07/15 | 398,000 | 398,000 | 386,000 | 386,000 | 436 |
| 2008/07/14 | 401,000 | 410,000 | 398,000 | 401,000 | 220 |
| 2008/07/11 | 395,000 | 401,000 | 393,000 | 401,000 | 148 |
| 2008/07/10 | 382,000 | 395,000 | 381,000 | 390,000 | 330 |
| 2008/07/09 | 388,000 | 393,000 | 381,000 | 392,000 | 366 |
| 2008/07/08 | 400,000 | 401,000 | 387,000 | 392,000 | 424 |
| 2008/07/07 | 409,000 | 409,000 | 398,000 | 404,000 | 426 |
| 2008/07/04 | 393,000 | 401,000 | 393,000 | 399,000 | 350 |
| 2008/07/03 | 404,000 | 408,000 | 395,000 | 395,000 | 525 |
| 2008/07/02 | 415,000 | 417,000 | 405,000 | 409,000 | 828 |
| 2008/07/01 | 437,000 | 438,000 | 420,000 | 430,000 | 662 |
| 2008/06/30 | 415,000 | 434,000 | 406,000 | 434,000 | 769 |
| 2008/06/27 | 420,000 | 420,000 | 405,000 | 415,000 | 670 |
| 2008/06/26 | 424,000 | 431,000 | 424,000 | 428,000 | 733 |
| 2008/06/25 | 418,000 | 425,000 | 406,000 | 423,000 | 759 |
| 2008/06/24 | 402,000 | 418,000 | 402,000 | 418,000 | 499 |
| 2008/06/23 | 400,000 | 410,000 | 395,000 | 404,000 | 706 |
| 2008/06/20 | 396,000 | 399,000 | 386,000 | 395,000 | 629 |
| 2008/06/19 | 389,000 | 394,000 | 389,000 | 391,000 | 495 |
| 2008/06/18 | 399,000 | 399,000 | 389,000 | 394,000 | 818 |
| 2008/06/17 | 409,000 | 409,000 | 392,000 | 398,000 | 1,185 |
| 2008/06/16 | 405,000 | 414,000 | 404,000 | 408,000 | 1,288 |
| 2008/06/13 | 409,000 | 409,000 | 402,000 | 405,000 | 2,181 |
| 2008/06/12 | 386,000 | 411,000 | 362,000 | 405,000 | 5,720 |
| 2008/06/11 | 387,000 | 398,000 | 383,000 | 391,000 | 7,761 |
| 2008/06/10 | 383,000 | 391,000 | 381,000 | 382,000 | 2,010 |
| 2008/06/09 | 360,000 | 377,000 | 356,000 | 375,000 | 1,020 |
| 2008/06/06 | 363,000 | 370,000 | 361,000 | 366,000 | 1,046 |
| 2008/06/05 | 389,000 | 389,000 | 360,000 | 367,000 | 2,411 |
| 2008/06/04 | 400,000 | 403,000 | 383,000 | 387,000 | 1,956 |
| 2008/06/03 | 412,000 | 412,000 | 402,000 | 409,000 | 1,003 |
| 2008/06/02 | 417,000 | 419,000 | 410,000 | 413,000 | 1,851 |
| 2008/05/30 | 420,000 | 420,000 | 412,000 | 419,000 | 1,160 |
| 2008/05/29 | 417,000 | 423,000 | 413,000 | 417,000 | 1,376 |
| 2008/05/28 | 410,000 | 422,000 | 408,000 | 422,000 | 1,500 |
| 2008/05/27 | 402,000 | 416,000 | 402,000 | 414,000 | 858 |
| 2008/05/26 | 440,000 | 440,000 | 422,000 | 425,000 | 1,360 |
| 2008/05/23 | 440,000 | 442,000 | 433,000 | 440,000 | 1,605 |
| 2008/05/22 | 420,000 | 446,000 | 420,000 | 436,000 | 1,365 |
| 2008/05/21 | 433,000 | 435,000 | 426,000 | 430,000 | 1,047 |
| 2008/05/20 | 419,000 | 441,000 | 418,000 | 438,000 | 1,841 |
| 2008/05/19 | 420,000 | 422,000 | 413,000 | 417,000 | 1,904 |
| 2008/05/16 | 432,000 | 434,000 | 418,000 | 420,000 | 2,289 |
| 2008/05/15 | 432,000 | 435,000 | 419,000 | 429,000 | 2,953 |
| 2008/05/14 | 401,000 | 412,000 | 401,000 | 412,000 | 1,040 |
| 2008/05/13 | 401,000 | 402,000 | 398,000 | 400,000 | 579 |
| 2008/05/12 | 400,000 | 401,000 | 397,000 | 401,000 | 661 |
| 2008/05/09 | 420,000 | 422,000 | 400,000 | 401,000 | 2,112 |
| 2008/05/08 | 424,000 | 427,000 | 421,000 | 422,000 | 598 |
| 2008/05/07 | 421,000 | 429,000 | 419,000 | 424,000 | 1,306 |
| 2008/05/02 | 412,000 | 420,000 | 409,000 | 416,000 | 1,570 |
| 2008/05/01 | 410,000 | 414,000 | 407,000 | 409,000 | 773 |
| 2008/04/30 | 410,000 | 410,000 | 404,000 | 409,000 | 1,029 |
| 2008/04/28 | 416,000 | 418,000 | 412,000 | 415,000 | 384 |
| 2008/04/25 | 418,000 | 418,000 | 405,000 | 416,000 | 783 |
| 2008/04/24 | 440,000 | 441,000 | 401,000 | 408,000 | 1,222 |
| 2008/04/23 | 446,000 | 446,000 | 440,000 | 444,000 | 369 |
| 2008/04/22 | 448,000 | 453,000 | 445,000 | 446,000 | 252 |
| 2008/04/21 | 450,000 | 458,000 | 446,000 | 446,000 | 620 |
| 2008/04/18 | 445,000 | 448,000 | 445,000 | 447,000 | 554 |
| 2008/04/17 | 468,000 | 468,000 | 444,000 | 445,000 | 878 |
| 2008/04/16 | 441,000 | 459,000 | 439,000 | 453,000 | 555 |
| 2008/04/15 | 465,000 | 467,000 | 443,000 | 454,000 | 629 |
| 2008/04/14 | 472,000 | 475,000 | 464,000 | 464,000 | 655 |
| 2008/04/11 | 488,000 | 488,000 | 466,000 | 480,000 | 551 |
| 2008/04/10 | 490,000 | 499,000 | 479,000 | 483,000 | 361 |
| 2008/04/09 | 501,000 | 501,000 | 476,000 | 489,000 | 522 |
| 2008/04/08 | 495,000 | 514,000 | 491,000 | 501,000 | 1,317 |
| 2008/04/07 | 471,000 | 498,000 | 471,000 | 495,000 | 813 |
| 2008/04/04 | 479,000 | 479,000 | 455,000 | 470,000 | 635 |
| 2008/04/03 | 469,000 | 474,000 | 463,000 | 474,000 | 728 |
| 2008/04/02 | 454,000 | 466,000 | 450,000 | 460,000 | 557 |
| 2008/04/01 | 441,000 | 443,000 | 437,000 | 443,000 | 372 |
| 2008/03/31 | 434,000 | 440,000 | 427,000 | 440,000 | 584 |
| 2008/03/28 | 438,000 | 438,000 | 428,000 | 433,000 | 473 |
| 2008/03/27 | 450,000 | 450,000 | 423,000 | 435,000 | 559 |
| 2008/03/26 | 475,000 | 483,000 | 440,000 | 448,000 | 843 |
| 2008/03/25 | 463,000 | 470,000 | 450,000 | 465,000 | 650 |
| 2008/03/24 | 465,000 | 465,000 | 450,000 | 463,000 | 391 |
| 2008/03/21 | 470,000 | 487,000 | 461,000 | 465,000 | 751 |
| 2008/03/19 | 448,000 | 473,000 | 444,000 | 471,000 | 890 |
| 2008/03/18 | 415,000 | 454,000 | 402,000 | 453,000 | 1,590 |
| 2008/03/17 | 410,000 | 420,000 | 392,000 | 420,000 | 911 |
| 2008/03/14 | 403,000 | 412,000 | 396,000 | 410,000 | 826 |
| 2008/03/13 | 414,000 | 414,000 | 403,000 | 406,000 | 421 |
| 2008/03/12 | 433,000 | 435,000 | 410,000 | 414,000 | 611 |
| 2008/03/11 | 405,000 | 413,000 | 400,000 | 408,000 | 407 |
| 2008/03/10 | 414,000 | 418,000 | 404,000 | 410,000 | 1,063 |
| 2008/03/07 | 415,000 | 422,000 | 408,000 | 411,000 | 1,218 |
| 2008/03/06 | 463,000 | 463,000 | 431,000 | 434,000 | 750 |
| 2008/03/05 | 471,000 | 476,000 | 445,000 | 453,000 | 747 |
| 2008/03/04 | 488,000 | 493,000 | 477,000 | 481,000 | 514 |
| 2008/03/03 | 490,000 | 490,000 | 482,000 | 486,000 | 529 |
| 2008/02/29 | 504,000 | 504,000 | 494,000 | 494,000 | 270 |
| 2008/02/28 | 500,000 | 503,000 | 497,000 | 502,000 | 421 |
| 2008/02/27 | 507,000 | 507,000 | 489,000 | 490,000 | 594 |
| 2008/02/26 | 517,000 | 520,000 | 498,000 | 500,000 | 850 |
| 2008/02/25 | 520,000 | 520,000 | 510,000 | 512,000 | 292 |
| 2008/02/22 | 519,000 | 519,000 | 510,000 | 511,000 | 174 |
| 2008/02/21 | 521,000 | 522,000 | 506,000 | 511,000 | 470 |
| 2008/02/20 | 519,000 | 525,000 | 508,000 | 511,000 | 653 |
| 2008/02/19 | 520,000 | 522,000 | 512,000 | 519,000 | 698 |
| 2008/02/18 | 517,000 | 525,000 | 508,000 | 514,000 | 559 |
| 2008/02/15 | 492,000 | 508,000 | 492,000 | 507,000 | 1,062 |
| 2008/02/14 | 487,000 | 495,000 | 486,000 | 489,000 | 1,332 |
| 2008/02/13 | 498,000 | 503,000 | 481,000 | 482,000 | 676 |
| 2008/02/12 | 525,000 | 530,000 | 497,000 | 497,000 | 779 |
| 2008/02/08 | 525,000 | 526,000 | 515,000 | 520,000 | 690 |
| 2008/02/07 | 542,000 | 545,000 | 506,000 | 515,000 | 1,005 |
| 2008/02/06 | 560,000 | 575,000 | 538,000 | 541,000 | 1,222 |
| 2008/02/05 | 580,000 | 588,000 | 565,000 | 573,000 | 1,407 |
| 2008/02/04 | 590,000 | 600,000 | 556,000 | 571,000 | 962 |
| 2008/02/01 | 596,000 | 601,000 | 575,000 | 583,000 | 1,794 |
| 2008/01/31 | 551,000 | 570,000 | 542,000 | 566,000 | 376 |
| 2008/01/30 | 559,000 | 559,000 | 527,000 | 550,000 | 876 |
| 2008/01/29 | 559,000 | 568,000 | 536,000 | 549,000 | 775 |
| 2008/01/28 | 550,000 | 550,000 | 522,000 | 527,000 | 915 |
| 2008/01/25 | 531,000 | 550,000 | 519,000 | 542,000 | 931 |
| 2008/01/24 | 541,000 | 545,000 | 511,000 | 522,000 | 1,071 |
| 2008/01/23 | 540,000 | 540,000 | 511,000 | 534,000 | 455 |
| 2008/01/22 | 495,000 | 509,000 | 488,000 | 500,000 | 897 |
| 2008/01/21 | 528,000 | 530,000 | 521,000 | 524,000 | 495 |
| 2008/01/18 | 532,000 | 560,000 | 520,000 | 538,000 | 2,524 |
| 2008/01/17 | 508,000 | 553,000 | 508,000 | 532,000 | 1,361 |
| 2008/01/16 | 500,000 | 529,000 | 500,000 | 508,000 | 2,282 |
| 2008/01/15 | 560,000 | 560,000 | 530,000 | 539,000 | 1,305 |
| 2008/01/11 | 588,000 | 589,000 | 528,000 | 540,000 | 1,583 |
| 2008/01/10 | 611,000 | 624,000 | 590,000 | 591,000 | 872 |
| 2008/01/09 | 624,000 | 632,000 | 607,000 | 607,000 | 511 |
| 2008/01/08 | 643,000 | 654,000 | 630,000 | 636,000 | 849 |
| 2008/01/07 | 678,000 | 686,000 | 653,000 | 663,000 | 654 |
| 2008/01/04 | 724,000 | 725,000 | 679,000 | 679,000 | 311 |