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 |
|---|---|---|---|---|---|
| 2010/12/30 | 284,000 | 291,000 | 283,200 | 288,700 | 1,129 |
| 2010/12/29 | 282,300 | 284,000 | 281,400 | 284,000 | 618 |
| 2010/12/28 | 287,000 | 289,000 | 279,500 | 279,600 | 1,317 |
| 2010/12/27 | 284,900 | 285,500 | 283,000 | 285,500 | 561 |
| 2010/12/24 | 280,700 | 285,000 | 279,000 | 284,000 | 833 |
| 2010/12/22 | 280,900 | 283,900 | 280,100 | 282,000 | 1,034 |
| 2010/12/21 | 270,000 | 282,200 | 270,000 | 281,900 | 903 |
| 2010/12/20 | 280,000 | 280,000 | 273,000 | 274,200 | 1,290 |
| 2010/12/17 | 282,900 | 283,900 | 275,100 | 275,200 | 1,067 |
| 2010/12/16 | 288,000 | 288,000 | 279,000 | 280,100 | 887 |
| 2010/12/15 | 285,900 | 286,900 | 283,000 | 284,100 | 1,149 |
| 2010/12/14 | 282,300 | 284,900 | 280,700 | 281,700 | 879 |
| 2010/12/13 | 279,000 | 284,000 | 279,000 | 282,300 | 723 |
| 2010/12/10 | 281,800 | 282,900 | 278,500 | 278,500 | 496 |
| 2010/12/09 | 284,000 | 285,100 | 279,600 | 280,700 | 931 |
| 2010/12/08 | 285,100 | 285,200 | 283,700 | 285,000 | 669 |
| 2010/12/07 | 288,800 | 289,400 | 282,500 | 283,800 | 574 |
| 2010/12/06 | 287,100 | 292,900 | 285,900 | 292,900 | 482 |
| 2010/12/03 | 294,000 | 294,800 | 282,000 | 285,000 | 1,990 |
| 2010/12/02 | 285,000 | 305,000 | 281,900 | 301,000 | 3,548 |
| 2010/12/01 | 266,300 | 282,000 | 266,200 | 275,000 | 2,615 |
| 2010/11/30 | 263,400 | 267,600 | 256,400 | 261,300 | 1,618 |
| 2010/11/29 | 268,700 | 279,500 | 267,400 | 267,500 | 1,481 |
| 2010/11/26 | 271,000 | 272,200 | 261,200 | 268,700 | 863 |
| 2010/11/25 | 249,800 | 275,000 | 248,100 | 275,000 | 1,993 |
| 2010/11/24 | 244,000 | 249,400 | 241,000 | 246,800 | 763 |
| 2010/11/22 | 238,300 | 245,800 | 235,100 | 245,600 | 679 |
| 2010/11/19 | 244,000 | 246,500 | 237,300 | 237,900 | 692 |
| 2010/11/18 | 233,000 | 248,000 | 233,000 | 247,100 | 966 |
| 2010/11/17 | 232,000 | 235,500 | 231,000 | 235,500 | 408 |
| 2010/11/16 | 230,000 | 232,800 | 228,500 | 232,800 | 805 |
| 2010/11/15 | 228,100 | 229,900 | 226,900 | 229,900 | 496 |
| 2010/11/12 | 227,000 | 230,400 | 227,000 | 229,000 | 580 |
| 2010/11/11 | 228,300 | 229,000 | 227,000 | 228,300 | 766 |
| 2010/11/10 | 228,100 | 231,200 | 226,500 | 228,200 | 945 |
| 2010/11/09 | 233,000 | 234,500 | 226,700 | 229,500 | 1,248 |
| 2010/11/08 | 241,400 | 242,200 | 226,000 | 233,000 | 1,667 |
| 2010/11/05 | 244,000 | 246,900 | 237,600 | 241,400 | 997 |
| 2010/11/04 | 246,100 | 248,500 | 242,200 | 244,200 | 415 |
| 2010/11/02 | 250,000 | 250,000 | 242,000 | 246,000 | 501 |
| 2010/11/01 | 242,000 | 253,000 | 241,400 | 253,000 | 1,614 |
| 2010/10/29 | 234,800 | 241,800 | 231,600 | 241,500 | 928 |
| 2010/10/28 | 240,000 | 243,600 | 234,200 | 234,800 | 1,018 |
| 2010/10/27 | 234,100 | 244,500 | 233,500 | 242,000 | 1,187 |
| 2010/10/26 | 228,000 | 238,900 | 225,600 | 232,900 | 1,030 |
| 2010/10/25 | 225,900 | 228,000 | 223,100 | 224,800 | 196 |
| 2010/10/22 | 227,100 | 229,300 | 224,000 | 227,400 | 219 |
| 2010/10/21 | 224,200 | 229,400 | 224,200 | 227,100 | 217 |
| 2010/10/20 | 222,200 | 224,500 | 218,000 | 224,500 | 283 |
| 2010/10/19 | 223,800 | 227,000 | 223,600 | 223,600 | 136 |
| 2010/10/18 | 227,100 | 228,000 | 224,700 | 224,700 | 78 |
| 2010/10/15 | 232,000 | 233,000 | 227,000 | 227,100 | 725 |
| 2010/10/14 | 231,600 | 232,900 | 228,000 | 232,200 | 552 |
| 2010/10/13 | 224,800 | 231,500 | 224,500 | 228,400 | 663 |
| 2010/10/12 | 230,000 | 231,400 | 223,200 | 223,200 | 383 |
| 2010/10/08 | 224,300 | 231,900 | 221,500 | 229,000 | 644 |
| 2010/10/07 | 226,300 | 232,000 | 221,500 | 224,300 | 589 |
| 2010/10/06 | 230,000 | 237,500 | 218,000 | 226,200 | 1,469 |
| 2010/10/05 | 222,000 | 230,900 | 218,800 | 230,700 | 744 |
| 2010/10/04 | 225,300 | 227,900 | 223,500 | 224,800 | 297 |
| 2010/10/01 | 220,000 | 232,000 | 220,000 | 222,200 | 585 |
| 2010/09/30 | 218,700 | 220,800 | 216,000 | 217,500 | 444 |
| 2010/09/29 | 218,000 | 224,300 | 217,200 | 220,000 | 718 |
| 2010/09/28 | 218,900 | 222,000 | 215,300 | 219,100 | 512 |
| 2010/09/27 | 224,600 | 225,500 | 218,400 | 222,200 | 250 |
| 2010/09/24 | 223,000 | 228,000 | 222,400 | 224,600 | 296 |
| 2010/09/22 | 221,900 | 226,000 | 219,300 | 223,400 | 299 |
| 2010/09/21 | 225,000 | 225,000 | 219,000 | 219,700 | 365 |
| 2010/09/17 | 216,400 | 224,400 | 216,400 | 222,100 | 611 |
| 2010/09/16 | 219,000 | 219,000 | 213,000 | 214,700 | 291 |
| 2010/09/15 | 217,000 | 218,800 | 216,000 | 216,000 | 294 |
| 2010/09/14 | 215,700 | 217,400 | 215,000 | 215,900 | 279 |
| 2010/09/13 | 213,200 | 218,300 | 213,200 | 214,200 | 269 |
| 2010/09/10 | 211,800 | 215,100 | 211,000 | 213,200 | 328 |
| 2010/09/09 | 215,600 | 219,700 | 213,700 | 213,700 | 272 |
| 2010/09/08 | 216,800 | 219,700 | 216,000 | 216,000 | 455 |
| 2010/09/07 | 219,000 | 219,000 | 215,100 | 215,800 | 519 |
| 2010/09/06 | 221,500 | 226,500 | 218,500 | 220,100 | 321 |
| 2010/09/03 | 230,000 | 231,000 | 224,300 | 224,300 | 513 |
| 2010/09/02 | 230,000 | 230,300 | 227,300 | 230,000 | 624 |
| 2010/09/01 | 229,900 | 230,500 | 226,500 | 229,900 | 573 |
| 2010/08/31 | 230,600 | 230,600 | 223,000 | 229,100 | 527 |
| 2010/08/30 | 227,200 | 231,000 | 227,200 | 230,600 | 478 |
| 2010/08/27 | 226,000 | 231,300 | 226,000 | 230,000 | 395 |
| 2010/08/26 | 231,000 | 232,100 | 227,000 | 229,000 | 283 |
| 2010/08/25 | 230,500 | 232,100 | 226,400 | 230,000 | 338 |
| 2010/08/24 | 230,000 | 233,000 | 216,200 | 229,400 | 418 |
| 2010/08/23 | 228,200 | 233,000 | 228,200 | 229,500 | 348 |
| 2010/08/20 | 231,900 | 232,600 | 229,800 | 231,300 | 371 |
| 2010/08/19 | 230,000 | 233,500 | 229,000 | 231,900 | 265 |
| 2010/08/18 | 233,000 | 234,000 | 230,500 | 232,200 | 186 |
| 2010/08/17 | 234,500 | 234,500 | 229,000 | 230,900 | 219 |
| 2010/08/16 | 233,000 | 237,000 | 230,300 | 234,900 | 497 |
| 2010/08/13 | 228,700 | 234,500 | 228,400 | 233,000 | 420 |
| 2010/08/12 | 211,500 | 235,000 | 211,500 | 233,700 | 2,480 |
| 2010/08/11 | 215,600 | 217,500 | 212,500 | 213,500 | 471 |
| 2010/08/10 | 216,800 | 217,300 | 214,300 | 215,000 | 184 |
| 2010/08/09 | 218,400 | 219,200 | 215,000 | 216,700 | 268 |
| 2010/08/06 | 218,000 | 218,400 | 211,500 | 217,800 | 489 |
| 2010/08/05 | 217,000 | 220,000 | 215,000 | 219,200 | 1,026 |
| 2010/08/04 | 217,000 | 219,300 | 216,300 | 217,000 | 631 |
| 2010/08/03 | 217,500 | 220,500 | 214,500 | 220,100 | 1,157 |
| 2010/08/02 | 208,800 | 217,500 | 208,600 | 214,500 | 1,390 |
| 2010/07/30 | 207,600 | 214,900 | 202,700 | 213,000 | 940 |
| 2010/07/29 | 202,000 | 210,800 | 201,100 | 209,100 | 1,012 |
| 2010/07/28 | 209,400 | 209,400 | 198,100 | 203,500 | 3,055 |
| 2010/07/27 | 200,600 | 213,000 | 200,600 | 209,900 | 1,398 |
| 2010/07/26 | 206,400 | 206,400 | 199,100 | 200,600 | 1,073 |
| 2010/07/23 | 202,900 | 215,000 | 202,100 | 206,400 | 1,273 |
| 2010/07/22 | 198,800 | 206,100 | 196,800 | 202,900 | 754 |
| 2010/07/21 | 198,900 | 204,500 | 197,300 | 202,300 | 707 |
| 2010/07/20 | 197,000 | 205,400 | 196,000 | 198,600 | 652 |
| 2010/07/16 | 202,000 | 202,200 | 197,700 | 198,700 | 406 |
| 2010/07/15 | 206,000 | 206,000 | 198,500 | 202,000 | 601 |
| 2010/07/14 | 206,600 | 208,800 | 201,100 | 204,000 | 481 |
| 2010/07/13 | 208,800 | 213,900 | 198,900 | 211,600 | 830 |
| 2010/07/12 | 204,000 | 212,800 | 202,600 | 208,800 | 643 |
| 2010/07/09 | 200,000 | 207,300 | 197,800 | 207,200 | 274 |
| 2010/07/08 | 203,800 | 205,000 | 200,000 | 200,000 | 236 |
| 2010/07/07 | 203,000 | 203,500 | 199,000 | 203,500 | 283 |
| 2010/07/06 | 200,300 | 205,500 | 196,100 | 203,200 | 463 |
| 2010/07/05 | 195,700 | 209,000 | 195,000 | 203,600 | 490 |
| 2010/07/02 | 199,900 | 200,300 | 195,400 | 195,700 | 541 |
| 2010/07/01 | 197,600 | 210,000 | 195,900 | 202,100 | 1,033 |
| 2010/06/30 | 196,800 | 199,900 | 193,500 | 197,600 | 1,034 |
| 2010/06/29 | 200,000 | 207,000 | 196,200 | 202,700 | 428 |
| 2010/06/28 | 201,400 | 204,400 | 196,900 | 197,500 | 394 |
| 2010/06/25 | 201,200 | 206,000 | 196,700 | 202,500 | 480 |
| 2010/06/24 | 200,500 | 210,600 | 198,000 | 206,900 | 557 |
| 2010/06/23 | 199,300 | 201,400 | 192,300 | 198,200 | 546 |
| 2010/06/22 | 198,700 | 203,500 | 198,200 | 203,500 | 489 |
| 2010/06/21 | 201,600 | 202,000 | 199,000 | 199,000 | 398 |
| 2010/06/18 | 202,000 | 202,800 | 199,200 | 201,600 | 559 |
| 2010/06/17 | 201,400 | 203,000 | 199,600 | 200,900 | 296 |
| 2010/06/16 | 201,200 | 204,700 | 200,000 | 201,400 | 831 |
| 2010/06/15 | 201,200 | 202,600 | 199,100 | 199,100 | 394 |
| 2010/06/14 | 200,000 | 204,900 | 199,400 | 204,900 | 651 |
| 2010/06/11 | 202,000 | 216,900 | 199,700 | 209,800 | 719 |
| 2010/06/10 | 201,100 | 205,000 | 197,100 | 200,000 | 293 |
| 2010/06/09 | 201,300 | 203,700 | 193,500 | 201,100 | 632 |
| 2010/06/08 | 207,700 | 209,000 | 201,000 | 201,100 | 294 |
| 2010/06/07 | 220,300 | 220,300 | 205,000 | 205,000 | 753 |
| 2010/06/04 | 233,500 | 235,000 | 218,000 | 222,600 | 437 |
| 2010/06/03 | 231,400 | 236,000 | 231,000 | 233,500 | 214 |
| 2010/06/02 | 232,000 | 238,000 | 221,900 | 236,400 | 1,077 |
| 2010/06/01 | 229,900 | 231,900 | 225,000 | 226,500 | 645 |
| 2010/05/31 | 212,200 | 225,000 | 212,000 | 222,300 | 422 |
| 2010/05/28 | 214,000 | 223,000 | 213,600 | 218,700 | 579 |
| 2010/05/27 | 207,300 | 216,000 | 207,300 | 214,000 | 762 |
| 2010/05/26 | 217,000 | 222,000 | 214,900 | 222,000 | 468 |
| 2010/05/25 | 221,700 | 224,800 | 216,800 | 216,800 | 725 |
| 2010/05/24 | 225,000 | 227,400 | 220,100 | 226,700 | 628 |
| 2010/05/21 | 215,000 | 224,000 | 203,100 | 220,000 | 1,009 |
| 2010/05/20 | 217,600 | 222,000 | 213,100 | 220,000 | 1,064 |
| 2010/05/19 | 203,000 | 217,800 | 200,300 | 207,600 | 501 |
| 2010/05/18 | 220,000 | 220,000 | 200,000 | 200,000 | 701 |
| 2010/05/17 | 212,000 | 219,500 | 210,600 | 215,400 | 394 |
| 2010/05/14 | 210,000 | 217,300 | 203,200 | 217,000 | 439 |
| 2010/05/13 | 210,000 | 210,000 | 202,400 | 210,000 | 444 |
| 2010/05/12 | 210,500 | 218,000 | 196,000 | 201,500 | 458 |
| 2010/05/11 | 223,000 | 227,300 | 205,000 | 210,300 | 224 |
| 2010/05/10 | 221,000 | 224,500 | 218,200 | 218,200 | 384 |
| 2010/05/07 | 210,000 | 224,800 | 206,000 | 221,000 | 1,030 |
| 2010/05/06 | 225,000 | 237,700 | 217,100 | 220,700 | 942 |
| 2010/04/30 | 236,000 | 246,000 | 232,600 | 237,800 | 734 |
| 2010/04/28 | 237,400 | 241,800 | 227,100 | 227,600 | 1,028 |
| 2010/04/27 | 240,000 | 240,300 | 237,400 | 237,400 | 510 |
| 2010/04/26 | 240,500 | 244,400 | 237,400 | 239,200 | 800 |
| 2010/04/23 | 243,000 | 244,300 | 236,000 | 244,300 | 484 |
| 2010/04/22 | 229,000 | 247,000 | 226,500 | 244,400 | 1,234 |
| 2010/04/21 | 217,900 | 224,400 | 213,600 | 224,400 | 396 |
| 2010/04/20 | 206,600 | 218,500 | 206,600 | 217,000 | 449 |
| 2010/04/19 | 208,000 | 210,000 | 202,600 | 206,600 | 419 |
| 2010/04/16 | 217,800 | 218,900 | 207,400 | 208,100 | 522 |
| 2010/04/15 | 205,000 | 220,000 | 204,700 | 218,000 | 1,001 |
| 2010/04/14 | 203,200 | 205,500 | 201,700 | 205,500 | 659 |
| 2010/04/13 | 206,000 | 207,400 | 201,200 | 201,300 | 429 |
| 2010/04/12 | 202,500 | 208,000 | 201,600 | 208,000 | 387 |
| 2010/04/09 | 204,500 | 207,300 | 202,500 | 203,700 | 475 |
| 2010/04/08 | 201,100 | 205,000 | 201,000 | 205,000 | 347 |
| 2010/04/07 | 204,000 | 206,800 | 201,000 | 201,000 | 871 |
| 2010/04/06 | 202,100 | 204,000 | 199,400 | 204,000 | 295 |
| 2010/04/05 | 200,000 | 204,400 | 200,000 | 204,000 | 328 |
| 2010/04/02 | 202,000 | 202,000 | 198,400 | 200,000 | 338 |
| 2010/04/01 | 195,700 | 202,000 | 195,700 | 202,000 | 438 |
| 2010/03/31 | 196,200 | 200,000 | 191,600 | 199,700 | 428 |
| 2010/03/30 | 193,200 | 198,000 | 193,200 | 197,800 | 351 |
| 2010/03/29 | 190,000 | 197,000 | 189,000 | 193,200 | 275 |
| 2010/03/26 | 188,000 | 193,000 | 187,900 | 190,100 | 225 |
| 2010/03/25 | 187,500 | 189,000 | 186,300 | 187,600 | 220 |
| 2010/03/24 | 185,500 | 190,400 | 185,500 | 187,500 | 518 |
| 2010/03/23 | 190,000 | 193,400 | 188,000 | 191,700 | 231 |
| 2010/03/19 | 193,000 | 194,700 | 190,600 | 191,000 | 78 |
| 2010/03/18 | 195,000 | 195,500 | 193,000 | 193,000 | 71 |
| 2010/03/17 | 192,500 | 198,000 | 192,500 | 195,500 | 1,174 |
| 2010/03/16 | 186,200 | 192,400 | 185,500 | 191,100 | 544 |
| 2010/03/15 | 182,800 | 188,700 | 182,800 | 184,000 | 371 |
| 2010/03/12 | 183,800 | 185,100 | 181,600 | 185,100 | 450 |
| 2010/03/11 | 186,300 | 186,500 | 184,600 | 186,200 | 383 |
| 2010/03/10 | 179,100 | 186,800 | 179,100 | 186,300 | 537 |
| 2010/03/09 | 180,800 | 185,000 | 178,500 | 180,100 | 658 |
| 2010/03/08 | 180,500 | 180,600 | 177,000 | 179,900 | 621 |
| 2010/03/05 | 180,500 | 186,000 | 179,600 | 181,900 | 832 |
| 2010/03/04 | 185,000 | 185,000 | 180,100 | 180,400 | 601 |
| 2010/03/03 | 183,500 | 184,900 | 180,900 | 184,900 | 186 |
| 2010/03/02 | 186,000 | 186,000 | 179,900 | 184,000 | 513 |
| 2010/03/01 | 186,000 | 186,500 | 181,600 | 186,000 | 310 |
| 2010/02/26 | 183,000 | 185,500 | 181,000 | 185,500 | 237 |
| 2010/02/25 | 180,000 | 184,700 | 180,000 | 183,000 | 261 |
| 2010/02/24 | 184,400 | 185,500 | 177,600 | 177,600 | 517 |
| 2010/02/23 | 181,900 | 184,800 | 180,100 | 184,300 | 194 |
| 2010/02/22 | 183,600 | 185,700 | 182,500 | 184,600 | 241 |
| 2010/02/19 | 182,000 | 185,000 | 179,000 | 183,200 | 411 |
| 2010/02/18 | 185,000 | 185,100 | 178,000 | 178,000 | 416 |
| 2010/02/17 | 182,400 | 184,000 | 177,600 | 183,900 | 401 |
| 2010/02/16 | 176,800 | 182,500 | 176,000 | 178,800 | 419 |
| 2010/02/15 | 176,200 | 176,900 | 173,000 | 173,200 | 320 |
| 2010/02/12 | 175,100 | 177,400 | 175,100 | 176,100 | 143 |
| 2010/02/10 | 176,600 | 181,900 | 175,000 | 175,000 | 361 |
| 2010/02/09 | 181,900 | 181,900 | 175,100 | 181,500 | 565 |
| 2010/02/08 | 184,000 | 184,100 | 180,100 | 181,800 | 418 |
| 2010/02/05 | 188,000 | 188,600 | 183,500 | 187,600 | 194 |
| 2010/02/04 | 183,200 | 190,000 | 182,500 | 190,000 | 288 |
| 2010/02/03 | 191,100 | 193,300 | 187,200 | 187,200 | 304 |
| 2010/02/02 | 186,000 | 195,800 | 184,000 | 195,000 | 866 |
| 2010/02/01 | 181,500 | 186,000 | 178,800 | 186,000 | 853 |
| 2010/01/29 | 168,000 | 180,100 | 167,900 | 175,700 | 832 |
| 2010/01/28 | 163,400 | 173,000 | 163,300 | 168,500 | 1,065 |
| 2010/01/27 | 171,000 | 171,400 | 163,300 | 163,300 | 1,463 |
| 2010/01/26 | 182,500 | 183,000 | 171,700 | 176,900 | 1,001 |
| 2010/01/25 | 182,000 | 182,200 | 181,000 | 181,000 | 290 |
| 2010/01/22 | 183,000 | 183,300 | 180,000 | 181,000 | 776 |
| 2010/01/21 | 183,300 | 187,900 | 183,000 | 185,300 | 271 |
| 2010/01/20 | 188,700 | 188,700 | 183,900 | 185,000 | 618 |
| 2010/01/19 | 188,200 | 188,900 | 185,000 | 185,000 | 884 |
| 2010/01/18 | 197,600 | 198,800 | 192,800 | 195,000 | 1,013 |
| 2010/01/15 | 201,500 | 205,000 | 199,000 | 204,900 | 850 |
| 2010/01/14 | 205,000 | 206,500 | 201,300 | 206,500 | 687 |
| 2010/01/13 | 197,000 | 203,000 | 197,000 | 200,000 | 391 |
| 2010/01/12 | 194,000 | 202,500 | 194,000 | 200,100 | 776 |
| 2010/01/08 | 196,100 | 201,400 | 191,000 | 193,800 | 661 |
| 2010/01/07 | 195,500 | 201,400 | 192,900 | 197,400 | 945 |
| 2010/01/06 | 208,200 | 208,200 | 194,900 | 200,400 | 939 |
| 2010/01/05 | 201,400 | 205,000 | 200,800 | 205,000 | 630 |
| 2010/01/04 | 201,400 | 201,500 | 199,500 | 201,500 | 694 |