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 |
|---|---|---|---|---|---|
| 2009/12/30 | 192,800 | 199,100 | 191,100 | 197,800 | 843 |
| 2009/12/29 | 184,200 | 194,300 | 183,300 | 194,300 | 601 |
| 2009/12/28 | 181,500 | 184,200 | 181,500 | 183,600 | 242 |
| 2009/12/25 | 182,000 | 185,800 | 181,700 | 183,900 | 398 |
| 2009/12/24 | 181,000 | 182,700 | 178,500 | 181,000 | 603 |
| 2009/12/22 | 184,200 | 184,500 | 181,100 | 181,200 | 375 |
| 2009/12/21 | 183,900 | 185,500 | 183,100 | 183,100 | 273 |
| 2009/12/18 | 182,000 | 185,400 | 182,000 | 183,900 | 422 |
| 2009/12/17 | 191,800 | 191,800 | 183,000 | 184,500 | 623 |
| 2009/12/16 | 190,000 | 192,000 | 187,200 | 188,800 | 900 |
| 2009/12/15 | 188,000 | 194,000 | 186,500 | 189,800 | 564 |
| 2009/12/14 | 189,500 | 191,000 | 186,000 | 186,500 | 316 |
| 2009/12/11 | 189,500 | 192,000 | 188,700 | 191,000 | 534 |
| 2009/12/10 | 192,300 | 199,000 | 190,200 | 192,500 | 202 |
| 2009/12/09 | 198,000 | 198,000 | 192,500 | 193,400 | 445 |
| 2009/12/08 | 213,100 | 213,100 | 200,000 | 200,000 | 424 |
| 2009/12/07 | 208,300 | 225,000 | 208,300 | 219,900 | 493 |
| 2009/12/04 | 206,000 | 216,500 | 202,200 | 212,000 | 806 |
| 2009/12/03 | 204,100 | 204,100 | 199,000 | 202,100 | 503 |
| 2009/12/02 | 205,000 | 205,000 | 197,700 | 198,200 | 956 |
| 2009/12/01 | 190,200 | 207,000 | 190,200 | 207,000 | 1,157 |
| 2009/11/30 | 185,800 | 195,900 | 185,800 | 190,100 | 1,072 |
| 2009/11/27 | 202,900 | 202,900 | 190,000 | 191,800 | 647 |
| 2009/11/26 | 206,000 | 210,100 | 200,500 | 202,900 | 829 |
| 2009/11/25 | 227,500 | 227,500 | 210,000 | 211,900 | 777 |
| 2009/11/24 | 228,000 | 228,000 | 215,900 | 228,000 | 693 |
| 2009/11/20 | 223,300 | 237,000 | 219,300 | 236,000 | 1,207 |
| 2009/11/19 | 223,000 | 223,300 | 208,000 | 211,300 | 475 |
| 2009/11/18 | 236,000 | 241,500 | 217,400 | 224,900 | 826 |
| 2009/11/17 | 236,700 | 239,500 | 234,400 | 234,800 | 330 |
| 2009/11/16 | 236,800 | 243,200 | 236,000 | 236,800 | 182 |
| 2009/11/13 | 234,000 | 237,900 | 231,900 | 233,300 | 822 |
| 2009/11/12 | 250,000 | 251,000 | 233,200 | 234,000 | 396 |
| 2009/11/11 | 250,000 | 250,000 | 243,000 | 243,000 | 195 |
| 2009/11/10 | 243,500 | 249,800 | 240,000 | 246,300 | 260 |
| 2009/11/09 | 236,400 | 245,000 | 236,000 | 241,000 | 195 |
| 2009/11/06 | 242,300 | 246,000 | 236,400 | 236,400 | 248 |
| 2009/11/05 | 246,600 | 250,000 | 241,500 | 241,500 | 284 |
| 2009/11/04 | 256,000 | 260,000 | 246,500 | 249,500 | 228 |
| 2009/11/02 | 250,000 | 261,800 | 249,000 | 260,000 | 548 |
| 2009/10/30 | 250,100 | 256,700 | 246,000 | 251,600 | 561 |
| 2009/10/29 | 253,100 | 256,000 | 237,000 | 250,000 | 629 |
| 2009/10/28 | 258,500 | 260,900 | 252,500 | 260,900 | 387 |
| 2009/10/27 | 248,100 | 254,000 | 246,100 | 252,000 | 476 |
| 2009/10/26 | 248,100 | 255,500 | 248,100 | 248,700 | 211 |
| 2009/10/23 | 249,000 | 257,500 | 247,800 | 255,500 | 445 |
| 2009/10/22 | 255,000 | 257,000 | 251,100 | 251,100 | 347 |
| 2009/10/21 | 262,600 | 262,600 | 256,000 | 256,300 | 741 |
| 2009/10/20 | 268,200 | 269,100 | 260,700 | 262,500 | 1,062 |
| 2009/10/19 | 270,000 | 276,000 | 265,500 | 266,000 | 476 |
| 2009/10/16 | 278,600 | 278,600 | 268,000 | 268,100 | 112 |
| 2009/10/15 | 270,100 | 278,500 | 268,800 | 275,000 | 320 |
| 2009/10/14 | 279,000 | 279,000 | 270,000 | 270,000 | 287 |
| 2009/10/13 | 281,100 | 282,000 | 276,200 | 278,500 | 247 |
| 2009/10/09 | 285,000 | 286,900 | 279,100 | 280,000 | 533 |
| 2009/10/08 | 290,600 | 290,600 | 278,400 | 278,400 | 365 |
| 2009/10/07 | 292,800 | 294,000 | 285,000 | 290,500 | 742 |
| 2009/10/06 | 290,000 | 292,000 | 288,000 | 288,900 | 527 |
| 2009/10/05 | 289,000 | 293,700 | 283,100 | 289,000 | 969 |
| 2009/10/02 | 297,500 | 300,000 | 288,500 | 288,900 | 529 |
| 2009/10/01 | 300,000 | 303,000 | 295,000 | 296,100 | 770 |
| 2009/09/30 | 290,000 | 298,900 | 289,000 | 295,000 | 663 |
| 2009/09/29 | 294,000 | 298,000 | 293,000 | 293,500 | 809 |
| 2009/09/28 | 295,200 | 298,000 | 291,000 | 298,000 | 604 |
| 2009/09/25 | 300,000 | 305,000 | 293,100 | 298,900 | 1,373 |
| 2009/09/24 | 288,800 | 299,000 | 282,200 | 299,000 | 590 |
| 2009/09/18 | 288,600 | 295,900 | 280,300 | 288,800 | 832 |
| 2009/09/17 | 295,800 | 297,800 | 284,000 | 284,600 | 752 |
| 2009/09/16 | 300,000 | 302,000 | 291,800 | 291,800 | 675 |
| 2009/09/15 | 300,000 | 304,000 | 295,400 | 304,000 | 693 |
| 2009/09/14 | 302,000 | 305,000 | 290,000 | 290,000 | 716 |
| 2009/09/11 | 296,000 | 307,000 | 296,000 | 302,000 | 935 |
| 2009/09/10 | 291,400 | 303,000 | 290,200 | 301,000 | 860 |
| 2009/09/09 | 287,000 | 291,600 | 283,600 | 291,500 | 1,020 |
| 2009/09/08 | 278,600 | 285,000 | 276,600 | 283,000 | 193 |
| 2009/09/07 | 285,000 | 285,000 | 275,600 | 282,600 | 690 |
| 2009/09/04 | 285,000 | 286,800 | 281,000 | 284,400 | 292 |
| 2009/09/03 | 285,200 | 287,000 | 283,100 | 284,000 | 569 |
| 2009/09/02 | 291,000 | 291,100 | 286,300 | 286,900 | 491 |
| 2009/09/01 | 292,000 | 297,900 | 292,000 | 294,400 | 548 |
| 2009/08/31 | 297,000 | 297,000 | 292,000 | 294,900 | 501 |
| 2009/08/28 | 295,900 | 295,900 | 292,500 | 295,000 | 650 |
| 2009/08/27 | 296,100 | 297,100 | 291,000 | 293,800 | 684 |
| 2009/08/26 | 294,200 | 299,900 | 294,100 | 296,500 | 485 |
| 2009/08/25 | 293,100 | 297,000 | 290,200 | 294,100 | 771 |
| 2009/08/24 | 295,700 | 297,000 | 292,000 | 293,000 | 470 |
| 2009/08/21 | 301,000 | 301,000 | 290,100 | 294,500 | 906 |
| 2009/08/20 | 313,000 | 313,000 | 297,000 | 304,000 | 1,164 |
| 2009/08/19 | 318,000 | 318,000 | 303,000 | 303,000 | 511 |
| 2009/08/18 | 303,000 | 313,000 | 297,100 | 309,000 | 431 |
| 2009/08/17 | 320,000 | 323,000 | 301,000 | 301,000 | 531 |
| 2009/08/14 | 312,000 | 320,000 | 308,000 | 318,000 | 484 |
| 2009/08/13 | 308,000 | 313,000 | 304,000 | 308,000 | 597 |
| 2009/08/12 | 305,000 | 309,000 | 302,000 | 307,000 | 274 |
| 2009/08/11 | 304,000 | 308,000 | 300,000 | 303,000 | 305 |
| 2009/08/10 | 311,000 | 313,000 | 301,000 | 304,000 | 432 |
| 2009/08/07 | 300,000 | 311,000 | 298,200 | 306,000 | 950 |
| 2009/08/06 | 294,700 | 303,000 | 290,100 | 303,000 | 749 |
| 2009/08/05 | 305,000 | 308,000 | 289,100 | 294,500 | 811 |
| 2009/08/04 | 306,000 | 315,000 | 304,000 | 310,000 | 584 |
| 2009/08/03 | 302,000 | 310,000 | 295,100 | 310,000 | 908 |
| 2009/07/31 | 292,000 | 296,300 | 281,500 | 293,900 | 838 |
| 2009/07/30 | 289,000 | 289,000 | 280,000 | 284,000 | 1,815 |
| 2009/07/29 | 320,000 | 327,000 | 280,300 | 289,900 | 3,304 |
| 2009/07/28 | 330,000 | 333,000 | 325,000 | 330,000 | 558 |
| 2009/07/27 | 326,000 | 333,000 | 323,000 | 330,000 | 700 |
| 2009/07/24 | 332,000 | 338,000 | 324,000 | 326,000 | 530 |
| 2009/07/23 | 347,000 | 347,000 | 324,000 | 325,000 | 784 |
| 2009/07/22 | 326,000 | 346,000 | 326,000 | 342,000 | 955 |
| 2009/07/21 | 330,000 | 332,000 | 314,000 | 330,000 | 1,222 |
| 2009/07/17 | 313,000 | 353,000 | 313,000 | 332,000 | 3,891 |
| 2009/07/16 | 300,000 | 306,000 | 297,000 | 303,000 | 2,458 |
| 2009/07/15 | 282,800 | 299,900 | 282,800 | 295,700 | 2,506 |
| 2009/07/14 | 287,000 | 295,000 | 281,000 | 282,400 | 1,401 |
| 2009/07/13 | 286,000 | 289,000 | 286,000 | 287,000 | 2,119 |
| 2009/07/10 | 285,000 | 288,000 | 276,400 | 287,800 | 1,655 |
| 2009/07/09 | 281,500 | 290,000 | 270,100 | 290,000 | 5,145 |
| 2009/07/08 | 269,500 | 279,400 | 266,100 | 273,500 | 2,232 |
| 2009/07/07 | 279,900 | 280,300 | 274,400 | 275,800 | 1,812 |
| 2009/07/06 | 277,100 | 279,900 | 275,900 | 278,000 | 887 |
| 2009/07/03 | 274,000 | 277,900 | 269,800 | 277,000 | 1,881 |
| 2009/07/02 | 274,600 | 278,100 | 267,000 | 271,800 | 2,241 |
| 2009/07/01 | 260,100 | 266,600 | 255,000 | 262,600 | 1,394 |
| 2009/06/30 | 279,400 | 279,400 | 265,000 | 265,600 | 1,004 |
| 2009/06/29 | 283,400 | 283,400 | 273,000 | 274,100 | 1,289 |
| 2009/06/26 | 276,400 | 283,200 | 265,500 | 279,400 | 1,280 |
| 2009/06/25 | 258,800 | 285,000 | 257,000 | 276,600 | 1,581 |
| 2009/06/24 | 255,500 | 259,000 | 252,000 | 252,000 | 958 |
| 2009/06/23 | 265,000 | 265,500 | 256,000 | 257,500 | 750 |
| 2009/06/22 | 271,000 | 274,000 | 266,000 | 267,300 | 1,219 |
| 2009/06/19 | 266,000 | 286,900 | 265,000 | 271,700 | 3,800 |
| 2009/06/18 | 262,900 | 266,900 | 251,200 | 266,000 | 13,837 |
| 2009/06/17 | 226,900 | 226,900 | 226,900 | 226,900 | 247 |
| 2009/06/16 | 201,300 | 202,000 | 196,200 | 196,900 | 626 |
| 2009/06/15 | 204,800 | 205,000 | 201,100 | 204,100 | 681 |
| 2009/06/12 | 200,800 | 204,400 | 199,400 | 204,400 | 1,258 |
| 2009/06/11 | 202,800 | 203,000 | 199,600 | 200,800 | 451 |
| 2009/06/10 | 202,800 | 204,000 | 200,000 | 203,500 | 396 |
| 2009/06/09 | 202,800 | 202,800 | 198,800 | 202,400 | 290 |
| 2009/06/08 | 199,800 | 202,900 | 196,500 | 202,800 | 745 |
| 2009/06/05 | 193,800 | 206,000 | 193,600 | 200,000 | 866 |
| 2009/06/04 | 190,800 | 196,000 | 190,800 | 194,000 | 311 |
| 2009/06/03 | 184,900 | 194,700 | 183,500 | 193,800 | 959 |
| 2009/06/02 | 184,800 | 184,800 | 179,800 | 181,900 | 494 |
| 2009/06/01 | 180,100 | 182,000 | 178,600 | 181,800 | 502 |
| 2009/05/29 | 180,500 | 184,000 | 180,000 | 181,000 | 928 |
| 2009/05/28 | 181,900 | 185,000 | 181,000 | 181,600 | 727 |
| 2009/05/27 | 183,500 | 190,500 | 181,500 | 190,000 | 656 |
| 2009/05/26 | 180,700 | 185,000 | 180,100 | 180,500 | 750 |
| 2009/05/25 | 191,100 | 195,000 | 189,000 | 192,000 | 518 |
| 2009/05/22 | 193,500 | 196,100 | 189,000 | 194,700 | 912 |
| 2009/05/21 | 202,000 | 205,900 | 199,000 | 199,500 | 1,982 |
| 2009/05/20 | 183,000 | 199,900 | 182,600 | 196,200 | 3,039 |
| 2009/05/19 | 182,000 | 183,700 | 180,200 | 182,000 | 746 |
| 2009/05/18 | 180,000 | 180,000 | 176,500 | 179,800 | 461 |
| 2009/05/15 | 176,200 | 180,200 | 176,100 | 179,400 | 289 |
| 2009/05/14 | 180,000 | 180,100 | 175,700 | 175,800 | 674 |
| 2009/05/13 | 187,000 | 188,000 | 182,000 | 184,500 | 1,241 |
| 2009/05/12 | 183,500 | 184,800 | 182,500 | 184,800 | 3,241 |
| 2009/05/11 | 180,000 | 183,100 | 178,000 | 182,000 | 2,276 |
| 2009/05/08 | 178,000 | 178,000 | 173,500 | 175,800 | 497 |
| 2009/05/07 | 180,000 | 182,800 | 178,200 | 179,000 | 598 |
| 2009/05/01 | 175,000 | 177,000 | 171,100 | 177,000 | 279 |
| 2009/04/30 | 170,500 | 174,300 | 165,300 | 174,300 | 421 |
| 2009/04/28 | 179,000 | 179,000 | 167,800 | 167,800 | 339 |
| 2009/04/27 | 178,000 | 179,500 | 173,000 | 177,000 | 296 |
| 2009/04/24 | 185,600 | 185,600 | 178,000 | 178,000 | 288 |
| 2009/04/23 | 182,000 | 187,500 | 181,000 | 185,800 | 705 |
| 2009/04/22 | 169,900 | 179,900 | 167,800 | 177,000 | 468 |
| 2009/04/21 | 168,000 | 168,000 | 165,300 | 167,700 | 566 |
| 2009/04/20 | 170,000 | 170,000 | 167,000 | 167,400 | 841 |
| 2009/04/17 | 170,000 | 170,000 | 165,900 | 167,000 | 790 |
| 2009/04/16 | 160,100 | 163,100 | 160,000 | 162,200 | 576 |
| 2009/04/15 | 165,100 | 165,900 | 160,000 | 161,600 | 430 |
| 2009/04/14 | 169,000 | 169,000 | 161,000 | 166,100 | 595 |
| 2009/04/13 | 175,100 | 175,500 | 166,200 | 169,000 | 567 |
| 2009/04/10 | 182,000 | 188,800 | 173,300 | 175,000 | 1,278 |
| 2009/04/09 | 175,800 | 185,700 | 169,100 | 181,000 | 1,757 |
| 2009/04/08 | 161,800 | 175,900 | 156,400 | 172,800 | 1,598 |
| 2009/04/07 | 153,900 | 161,900 | 153,800 | 158,800 | 1,508 |
| 2009/04/06 | 145,100 | 150,100 | 145,100 | 149,000 | 755 |
| 2009/04/03 | 145,000 | 149,400 | 141,100 | 144,200 | 1,479 |
| 2009/04/02 | 142,000 | 144,200 | 140,800 | 143,500 | 1,337 |
| 2009/04/01 | 138,000 | 141,100 | 136,700 | 138,000 | 754 |
| 2009/03/31 | 140,200 | 140,800 | 136,200 | 139,000 | 1,095 |
| 2009/03/30 | 157,500 | 159,900 | 148,000 | 148,200 | 902 |
| 2009/03/27 | 150,200 | 158,200 | 148,100 | 157,400 | 1,572 |
| 2009/03/26 | 138,000 | 140,000 | 137,900 | 138,300 | 448 |
| 2009/03/25 | 134,800 | 138,400 | 133,600 | 137,900 | 816 |
| 2009/03/24 | 131,800 | 137,000 | 131,000 | 131,000 | 1,197 |
| 2009/03/23 | 131,700 | 131,700 | 125,000 | 130,000 | 994 |
| 2009/03/19 | 137,000 | 137,300 | 130,500 | 131,000 | 656 |
| 2009/03/18 | 131,000 | 136,000 | 131,000 | 133,200 | 669 |
| 2009/03/17 | 127,400 | 129,900 | 126,300 | 129,900 | 686 |
| 2009/03/16 | 125,700 | 126,000 | 124,100 | 125,400 | 435 |
| 2009/03/13 | 126,800 | 126,800 | 123,700 | 123,700 | 921 |
| 2009/03/12 | 125,000 | 127,800 | 124,000 | 124,800 | 406 |
| 2009/03/11 | 131,400 | 131,400 | 115,100 | 125,600 | 763 |
| 2009/03/10 | 126,000 | 130,000 | 126,000 | 130,000 | 477 |
| 2009/03/09 | 125,000 | 125,900 | 120,100 | 123,700 | 413 |
| 2009/03/06 | 124,000 | 127,200 | 121,800 | 123,000 | 381 |
| 2009/03/05 | 128,200 | 128,200 | 123,000 | 124,000 | 444 |
| 2009/03/04 | 129,900 | 132,100 | 122,700 | 124,200 | 709 |
| 2009/03/03 | 133,600 | 136,000 | 129,000 | 135,900 | 502 |
| 2009/03/02 | 130,000 | 136,200 | 125,500 | 133,700 | 681 |
| 2009/02/27 | 130,800 | 133,300 | 125,000 | 129,300 | 688 |
| 2009/02/26 | 120,700 | 134,800 | 120,000 | 129,700 | 1,642 |
| 2009/02/25 | 120,800 | 120,800 | 114,700 | 118,700 | 1,018 |
| 2009/02/24 | 115,000 | 119,800 | 111,300 | 118,800 | 1,128 |
| 2009/02/23 | 121,000 | 121,000 | 112,100 | 115,400 | 775 |
| 2009/02/20 | 111,200 | 121,900 | 111,200 | 120,300 | 1,442 |
| 2009/02/19 | 110,500 | 116,400 | 108,500 | 110,300 | 1,686 |
| 2009/02/18 | 107,000 | 109,000 | 106,500 | 108,700 | 1,274 |
| 2009/02/17 | 110,300 | 112,900 | 108,400 | 109,800 | 1,087 |
| 2009/02/16 | 118,000 | 118,000 | 109,000 | 113,700 | 2,486 |
| 2009/02/13 | 134,000 | 134,200 | 114,200 | 116,000 | 2,877 |
| 2009/02/12 | 139,000 | 141,000 | 130,000 | 134,200 | 1,162 |
| 2009/02/10 | 141,000 | 144,900 | 140,700 | 140,800 | 275 |
| 2009/02/09 | 142,600 | 142,600 | 139,300 | 140,400 | 905 |
| 2009/02/06 | 140,000 | 140,800 | 138,000 | 139,300 | 756 |
| 2009/02/05 | 135,200 | 141,500 | 133,000 | 140,500 | 1,148 |
| 2009/02/04 | 137,800 | 143,200 | 136,100 | 136,200 | 528 |
| 2009/02/03 | 136,000 | 155,000 | 135,800 | 139,700 | 604 |
| 2009/02/02 | 146,200 | 150,100 | 140,000 | 140,000 | 666 |
| 2009/01/30 | 156,200 | 157,300 | 152,000 | 156,000 | 496 |
| 2009/01/29 | 155,900 | 158,000 | 149,100 | 156,700 | 920 |
| 2009/01/28 | 150,100 | 159,000 | 150,100 | 152,900 | 414 |
| 2009/01/27 | 160,100 | 168,700 | 151,500 | 157,400 | 625 |
| 2009/01/26 | 164,000 | 174,500 | 161,200 | 169,100 | 725 |
| 2009/01/23 | 161,000 | 170,000 | 156,300 | 169,200 | 2,129 |
| 2009/01/22 | 151,300 | 163,300 | 147,900 | 161,100 | 1,443 |
| 2009/01/21 | 132,500 | 146,500 | 130,000 | 143,300 | 672 |
| 2009/01/20 | 140,300 | 141,400 | 134,400 | 134,500 | 758 |
| 2009/01/19 | 154,600 | 154,600 | 141,000 | 141,500 | 1,107 |
| 2009/01/16 | 147,900 | 159,000 | 147,900 | 155,200 | 648 |
| 2009/01/15 | 148,200 | 157,000 | 147,000 | 153,900 | 386 |
| 2009/01/14 | 168,100 | 170,000 | 152,100 | 154,200 | 929 |
| 2009/01/13 | 172,000 | 177,100 | 165,600 | 176,000 | 762 |
| 2009/01/09 | 188,100 | 190,000 | 180,300 | 186,800 | 533 |
| 2009/01/08 | 198,000 | 199,000 | 191,100 | 191,100 | 327 |
| 2009/01/07 | 219,000 | 219,000 | 196,000 | 199,600 | 562 |
| 2009/01/06 | 198,000 | 210,000 | 196,800 | 205,400 | 827 |
| 2009/01/05 | 195,200 | 197,000 | 192,200 | 194,200 | 243 |