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 |
|---|---|---|---|---|---|
| 2011/12/30 | 163,300 | 163,400 | 161,100 | 163,200 | 463 |
| 2011/12/29 | 164,900 | 164,900 | 158,700 | 161,100 | 620 |
| 2011/12/28 | 161,600 | 167,800 | 161,400 | 166,000 | 468 |
| 2011/12/27 | 156,900 | 161,200 | 156,100 | 161,200 | 358 |
| 2011/12/26 | 157,500 | 160,900 | 155,500 | 155,600 | 257 |
| 2011/12/22 | 163,000 | 163,000 | 156,700 | 156,800 | 700 |
| 2011/12/21 | 162,100 | 163,000 | 160,700 | 163,000 | 259 |
| 2011/12/20 | 159,300 | 162,000 | 158,200 | 161,100 | 138 |
| 2011/12/19 | 160,000 | 161,500 | 158,600 | 160,000 | 349 |
| 2011/12/16 | 162,500 | 162,500 | 158,600 | 159,300 | 289 |
| 2011/12/15 | 161,700 | 162,500 | 159,500 | 159,500 | 308 |
| 2011/12/14 | 157,800 | 161,900 | 157,500 | 160,700 | 476 |
| 2011/12/13 | 155,100 | 161,300 | 155,100 | 159,100 | 561 |
| 2011/12/12 | 156,000 | 157,900 | 155,400 | 155,400 | 300 |
| 2011/12/09 | 157,100 | 157,400 | 155,100 | 155,500 | 376 |
| 2011/12/08 | 158,300 | 160,000 | 157,000 | 158,100 | 340 |
| 2011/12/07 | 157,100 | 160,900 | 155,200 | 159,000 | 682 |
| 2011/12/06 | 162,000 | 162,900 | 154,500 | 157,000 | 648 |
| 2011/12/05 | 162,800 | 163,200 | 160,100 | 160,900 | 315 |
| 2011/12/02 | 162,300 | 162,900 | 158,900 | 161,800 | 529 |
| 2011/12/01 | 163,100 | 164,700 | 157,400 | 160,800 | 678 |
| 2011/11/30 | 158,900 | 165,300 | 156,800 | 160,300 | 464 |
| 2011/11/29 | 157,700 | 160,000 | 155,900 | 158,900 | 471 |
| 2011/11/28 | 160,000 | 161,000 | 153,700 | 153,700 | 883 |
| 2011/11/25 | 156,000 | 160,800 | 155,600 | 160,000 | 1,430 |
| 2011/11/24 | 153,500 | 157,500 | 153,100 | 155,900 | 395 |
| 2011/11/22 | 152,500 | 155,800 | 152,000 | 155,600 | 519 |
| 2011/11/21 | 155,100 | 156,000 | 152,300 | 154,400 | 600 |
| 2011/11/18 | 155,000 | 157,900 | 154,000 | 156,400 | 533 |
| 2011/11/17 | 159,700 | 159,700 | 154,100 | 155,700 | 634 |
| 2011/11/16 | 165,100 | 165,200 | 159,200 | 159,700 | 785 |
| 2011/11/15 | 166,600 | 169,100 | 165,100 | 165,800 | 215 |
| 2011/11/14 | 165,000 | 167,000 | 164,700 | 165,700 | 420 |
| 2011/11/11 | 167,100 | 169,500 | 163,100 | 164,500 | 382 |
| 2011/11/10 | 174,200 | 174,200 | 167,100 | 167,100 | 677 |
| 2011/11/09 | 178,500 | 180,000 | 175,100 | 175,500 | 455 |
| 2011/11/08 | 184,500 | 184,800 | 176,100 | 179,100 | 665 |
| 2011/11/07 | 187,600 | 188,700 | 184,500 | 184,600 | 360 |
| 2011/11/04 | 188,600 | 190,000 | 185,200 | 189,400 | 709 |
| 2011/11/02 | 191,000 | 191,000 | 188,000 | 188,500 | 365 |
| 2011/11/01 | 194,700 | 194,700 | 191,400 | 193,200 | 245 |
| 2011/10/31 | 193,500 | 196,500 | 191,000 | 195,200 | 797 |
| 2011/10/28 | 189,000 | 195,100 | 188,200 | 195,100 | 581 |
| 2011/10/27 | 193,000 | 193,000 | 186,600 | 188,300 | 368 |
| 2011/10/26 | 191,500 | 191,500 | 187,000 | 189,000 | 365 |
| 2011/10/25 | 189,100 | 191,800 | 188,900 | 189,500 | 442 |
| 2011/10/24 | 189,000 | 190,500 | 187,100 | 189,100 | 199 |
| 2011/10/21 | 189,400 | 189,400 | 186,500 | 187,600 | 303 |
| 2011/10/20 | 192,000 | 192,000 | 186,000 | 189,300 | 539 |
| 2011/10/19 | 191,900 | 193,300 | 189,600 | 190,000 | 191 |
| 2011/10/18 | 189,500 | 191,900 | 186,500 | 191,900 | 259 |
| 2011/10/17 | 195,700 | 195,700 | 187,400 | 187,400 | 333 |
| 2011/10/14 | 191,200 | 197,000 | 187,700 | 189,200 | 546 |
| 2011/10/13 | 182,500 | 197,000 | 182,500 | 193,400 | 739 |
| 2011/10/12 | 183,000 | 183,000 | 180,400 | 180,600 | 359 |
| 2011/10/11 | 183,200 | 184,500 | 178,300 | 181,100 | 865 |
| 2011/10/07 | 180,800 | 185,000 | 176,500 | 183,100 | 570 |
| 2011/10/06 | 181,100 | 181,300 | 176,000 | 181,300 | 660 |
| 2011/10/05 | 189,000 | 191,000 | 173,100 | 181,100 | 1,088 |
| 2011/10/04 | 195,000 | 195,300 | 190,400 | 190,700 | 419 |
| 2011/10/03 | 200,700 | 200,700 | 194,700 | 196,500 | 306 |
| 2011/09/30 | 198,000 | 207,800 | 197,400 | 201,000 | 1,219 |
| 2011/09/29 | 196,200 | 201,400 | 196,200 | 198,000 | 626 |
| 2011/09/28 | 190,600 | 198,400 | 190,600 | 195,800 | 697 |
| 2011/09/27 | 194,900 | 196,900 | 188,400 | 190,600 | 626 |
| 2011/09/26 | 194,300 | 198,800 | 192,200 | 192,900 | 714 |
| 2011/09/22 | 205,500 | 205,600 | 200,100 | 200,100 | 672 |
| 2011/09/21 | 203,000 | 209,000 | 203,000 | 206,800 | 632 |
| 2011/09/20 | 210,000 | 211,100 | 202,500 | 204,300 | 697 |
| 2011/09/16 | 214,200 | 214,200 | 204,000 | 210,800 | 1,333 |
| 2011/09/15 | 219,500 | 220,500 | 212,300 | 214,200 | 437 |
| 2011/09/14 | 217,800 | 222,000 | 212,500 | 215,900 | 867 |
| 2011/09/13 | 218,500 | 221,700 | 213,400 | 218,500 | 993 |
| 2011/09/12 | 224,400 | 224,800 | 218,300 | 218,900 | 317 |
| 2011/09/09 | 220,000 | 226,500 | 216,100 | 224,500 | 1,358 |
| 2011/09/08 | 227,600 | 228,000 | 223,700 | 223,700 | 686 |
| 2011/09/07 | 227,000 | 229,000 | 223,000 | 224,400 | 806 |
| 2011/09/06 | 230,000 | 232,800 | 224,000 | 226,900 | 650 |
| 2011/09/05 | 232,200 | 235,900 | 230,000 | 232,900 | 532 |
| 2011/09/02 | 235,500 | 235,500 | 230,500 | 232,200 | 188 |
| 2011/09/01 | 234,000 | 235,600 | 229,900 | 233,900 | 655 |
| 2011/08/31 | 235,000 | 239,400 | 233,700 | 233,700 | 868 |
| 2011/08/30 | 234,500 | 234,500 | 228,800 | 232,500 | 635 |
| 2011/08/29 | 229,800 | 234,600 | 225,100 | 234,500 | 859 |
| 2011/08/26 | 228,500 | 229,800 | 222,500 | 229,800 | 563 |
| 2011/08/25 | 230,900 | 232,600 | 227,000 | 228,700 | 556 |
| 2011/08/24 | 234,000 | 234,400 | 227,700 | 230,800 | 466 |
| 2011/08/23 | 240,800 | 241,700 | 233,600 | 234,800 | 469 |
| 2011/08/22 | 239,000 | 243,400 | 236,800 | 239,200 | 193 |
| 2011/08/19 | 246,000 | 247,000 | 241,300 | 243,100 | 470 |
| 2011/08/18 | 248,600 | 250,400 | 247,100 | 249,000 | 130 |
| 2011/08/17 | 244,200 | 250,500 | 241,600 | 248,600 | 400 |
| 2011/08/16 | 241,000 | 246,600 | 241,000 | 244,400 | 361 |
| 2011/08/15 | 240,900 | 248,700 | 239,000 | 242,100 | 419 |
| 2011/08/12 | 241,900 | 243,000 | 236,700 | 238,500 | 367 |
| 2011/08/11 | 244,700 | 244,700 | 237,800 | 237,900 | 399 |
| 2011/08/10 | 258,100 | 259,000 | 240,600 | 245,000 | 925 |
| 2011/08/09 | 241,000 | 246,200 | 221,800 | 245,900 | 1,186 |
| 2011/08/08 | 251,400 | 256,800 | 240,000 | 249,700 | 1,049 |
| 2011/08/05 | 260,000 | 264,600 | 250,000 | 251,300 | 1,044 |
| 2011/08/04 | 265,200 | 266,700 | 263,000 | 265,900 | 226 |
| 2011/08/03 | 265,500 | 267,900 | 262,400 | 265,200 | 507 |
| 2011/08/02 | 268,000 | 268,200 | 265,500 | 266,400 | 192 |
| 2011/08/01 | 267,900 | 270,000 | 267,000 | 268,000 | 313 |
| 2011/07/29 | 264,000 | 269,500 | 261,600 | 267,700 | 753 |
| 2011/07/28 | 266,800 | 266,800 | 260,800 | 263,800 | 619 |
| 2011/07/27 | 265,000 | 266,200 | 264,000 | 265,500 | 449 |
| 2011/07/26 | 268,800 | 268,800 | 265,500 | 265,800 | 219 |
| 2011/07/25 | 267,500 | 268,800 | 265,800 | 268,800 | 433 |
| 2011/07/22 | 267,500 | 268,400 | 264,100 | 267,900 | 570 |
| 2011/07/21 | 269,700 | 269,700 | 264,800 | 267,500 | 413 |
| 2011/07/20 | 270,000 | 270,000 | 267,200 | 269,800 | 353 |
| 2011/07/19 | 270,800 | 273,200 | 268,500 | 270,100 | 202 |
| 2011/07/15 | 272,400 | 272,400 | 270,000 | 272,100 | 279 |
| 2011/07/14 | 276,100 | 277,800 | 270,300 | 272,400 | 603 |
| 2011/07/13 | 275,100 | 280,000 | 275,000 | 276,100 | 396 |
| 2011/07/12 | 276,900 | 282,500 | 271,100 | 276,900 | 599 |
| 2011/07/11 | 278,900 | 279,900 | 274,800 | 277,100 | 459 |
| 2011/07/08 | 279,200 | 279,500 | 277,000 | 277,600 | 286 |
| 2011/07/07 | 278,000 | 279,300 | 276,000 | 279,200 | 453 |
| 2011/07/06 | 281,500 | 281,500 | 277,500 | 279,000 | 697 |
| 2011/07/05 | 283,000 | 283,000 | 280,100 | 282,000 | 391 |
| 2011/07/04 | 284,600 | 285,000 | 282,900 | 282,900 | 766 |
| 2011/07/01 | 283,100 | 284,800 | 280,200 | 284,600 | 739 |
| 2011/06/30 | 276,700 | 285,000 | 276,700 | 283,100 | 1,243 |
| 2011/06/29 | 271,600 | 283,500 | 268,800 | 281,700 | 1,305 |
| 2011/06/28 | 267,800 | 272,200 | 266,700 | 271,600 | 397 |
| 2011/06/27 | 268,500 | 268,600 | 266,200 | 267,800 | 329 |
| 2011/06/24 | 268,100 | 269,100 | 266,400 | 268,600 | 315 |
| 2011/06/23 | 269,800 | 270,500 | 268,100 | 268,100 | 409 |
| 2011/06/22 | 270,200 | 270,900 | 268,000 | 269,800 | 443 |
| 2011/06/21 | 269,200 | 273,800 | 268,500 | 270,200 | 438 |
| 2011/06/20 | 267,800 | 273,000 | 266,700 | 269,400 | 612 |
| 2011/06/17 | 267,600 | 269,500 | 265,500 | 267,800 | 491 |
| 2011/06/16 | 268,800 | 272,000 | 265,800 | 268,700 | 594 |
| 2011/06/15 | 267,800 | 270,500 | 265,900 | 270,400 | 344 |
| 2011/06/14 | 269,800 | 272,300 | 267,700 | 267,700 | 679 |
| 2011/06/13 | 266,000 | 270,400 | 265,200 | 267,300 | 291 |
| 2011/06/10 | 265,800 | 269,800 | 264,600 | 269,300 | 590 |
| 2011/06/09 | 269,700 | 270,000 | 265,000 | 269,800 | 556 |
| 2011/06/08 | 273,200 | 275,000 | 267,000 | 269,200 | 639 |
| 2011/06/07 | 277,000 | 278,900 | 271,200 | 277,200 | 569 |
| 2011/06/06 | 283,000 | 284,800 | 275,500 | 277,500 | 829 |
| 2011/06/03 | 285,700 | 286,800 | 283,000 | 283,800 | 412 |
| 2011/06/02 | 285,200 | 288,800 | 280,200 | 286,500 | 654 |
| 2011/06/01 | 288,600 | 288,600 | 285,000 | 285,500 | 308 |
| 2011/05/31 | 283,500 | 291,000 | 282,100 | 288,500 | 651 |
| 2011/05/30 | 283,400 | 287,000 | 280,400 | 286,300 | 652 |
| 2011/05/27 | 275,400 | 285,200 | 275,100 | 285,200 | 927 |
| 2011/05/26 | 279,100 | 283,700 | 276,300 | 280,400 | 836 |
| 2011/05/25 | 278,200 | 283,300 | 278,000 | 282,600 | 701 |
| 2011/05/24 | 282,700 | 282,900 | 280,000 | 282,700 | 350 |
| 2011/05/23 | 282,000 | 283,900 | 276,000 | 282,700 | 715 |
| 2011/05/20 | 281,700 | 285,500 | 280,500 | 283,200 | 399 |
| 2011/05/19 | 283,600 | 285,000 | 281,300 | 283,100 | 349 |
| 2011/05/18 | 280,900 | 288,000 | 278,000 | 286,000 | 842 |
| 2011/05/17 | 280,000 | 284,100 | 276,100 | 283,900 | 629 |
| 2011/05/16 | 278,100 | 283,800 | 274,500 | 282,700 | 752 |
| 2011/05/13 | 274,600 | 279,400 | 272,100 | 279,400 | 616 |
| 2011/05/12 | 275,000 | 278,600 | 273,300 | 276,300 | 439 |
| 2011/05/11 | 281,000 | 281,000 | 273,500 | 274,600 | 1,080 |
| 2011/05/10 | 284,000 | 284,000 | 278,200 | 281,100 | 327 |
| 2011/05/09 | 287,600 | 288,700 | 280,000 | 280,000 | 529 |
| 2011/05/06 | 289,900 | 291,000 | 284,900 | 287,600 | 322 |
| 2011/05/02 | 291,400 | 295,000 | 285,500 | 289,400 | 874 |
| 2011/04/28 | 289,000 | 292,100 | 288,000 | 290,100 | 1,124 |
| 2011/04/27 | 279,300 | 292,500 | 277,500 | 289,100 | 772 |
| 2011/04/26 | 275,000 | 279,700 | 273,500 | 276,700 | 408 |
| 2011/04/25 | 278,000 | 281,400 | 275,000 | 275,400 | 174 |
| 2011/04/22 | 276,600 | 280,100 | 275,800 | 278,000 | 427 |
| 2011/04/21 | 274,700 | 276,000 | 270,400 | 275,700 | 766 |
| 2011/04/20 | 273,600 | 279,500 | 273,500 | 277,700 | 346 |
| 2011/04/19 | 275,800 | 279,900 | 272,100 | 275,000 | 340 |
| 2011/04/18 | 274,500 | 278,500 | 272,000 | 278,300 | 178 |
| 2011/04/15 | 266,100 | 276,800 | 266,100 | 274,500 | 429 |
| 2011/04/14 | 270,200 | 271,400 | 263,200 | 270,100 | 913 |
| 2011/04/13 | 273,700 | 276,900 | 270,400 | 272,000 | 501 |
| 2011/04/12 | 279,000 | 280,500 | 275,400 | 277,900 | 513 |
| 2011/04/11 | 283,500 | 283,500 | 276,200 | 280,700 | 540 |
| 2011/04/08 | 284,000 | 286,000 | 280,400 | 280,400 | 587 |
| 2011/04/07 | 290,000 | 291,000 | 285,000 | 288,000 | 1,748 |
| 2011/04/06 | 291,600 | 295,000 | 288,600 | 292,000 | 395 |
| 2011/04/05 | 289,200 | 293,000 | 284,600 | 291,600 | 587 |
| 2011/04/04 | 292,500 | 296,000 | 292,500 | 292,500 | 267 |
| 2011/04/01 | 286,000 | 295,000 | 286,000 | 292,200 | 1,955 |
| 2011/03/31 | 287,000 | 290,400 | 284,900 | 288,700 | 1,022 |
| 2011/03/30 | 283,900 | 287,900 | 281,000 | 287,900 | 500 |
| 2011/03/29 | 281,500 | 287,900 | 276,200 | 286,800 | 480 |
| 2011/03/28 | 284,900 | 289,300 | 282,300 | 286,500 | 301 |
| 2011/03/25 | 285,800 | 291,000 | 284,100 | 287,900 | 490 |
| 2011/03/24 | 281,600 | 287,700 | 281,300 | 282,000 | 673 |
| 2011/03/23 | 286,900 | 289,700 | 284,400 | 286,600 | 1,236 |
| 2011/03/22 | 285,000 | 291,900 | 284,000 | 291,800 | 1,421 |
| 2011/03/18 | 282,400 | 288,000 | 273,000 | 285,100 | 824 |
| 2011/03/17 | 269,400 | 283,000 | 260,000 | 281,500 | 883 |
| 2011/03/16 | 263,500 | 278,900 | 257,900 | 274,400 | 712 |
| 2011/03/15 | 280,300 | 287,700 | 229,900 | 260,900 | 2,304 |
| 2011/03/14 | 270,500 | 279,800 | 265,000 | 275,300 | 2,068 |
| 2011/03/11 | 286,100 | 287,000 | 281,400 | 285,500 | 890 |
| 2011/03/10 | 286,900 | 288,000 | 280,700 | 286,000 | 1,003 |
| 2011/03/09 | 287,000 | 288,000 | 284,300 | 285,000 | 437 |
| 2011/03/08 | 293,000 | 293,000 | 286,900 | 286,900 | 626 |
| 2011/03/07 | 294,300 | 297,400 | 289,300 | 297,400 | 619 |
| 2011/03/04 | 291,800 | 297,200 | 291,800 | 295,600 | 1,194 |
| 2011/03/03 | 285,100 | 290,400 | 281,300 | 287,900 | 572 |
| 2011/03/02 | 294,000 | 294,000 | 284,000 | 290,100 | 996 |
| 2011/03/01 | 288,900 | 295,000 | 288,900 | 295,000 | 504 |
| 2011/02/28 | 293,900 | 293,900 | 291,000 | 293,400 | 880 |
| 2011/02/25 | 284,700 | 292,700 | 284,700 | 291,600 | 983 |
| 2011/02/24 | 280,000 | 292,500 | 278,300 | 285,300 | 757 |
| 2011/02/23 | 283,000 | 286,000 | 277,800 | 283,300 | 831 |
| 2011/02/22 | 282,100 | 289,000 | 278,100 | 284,700 | 642 |
| 2011/02/21 | 278,900 | 282,800 | 275,800 | 277,300 | 597 |
| 2011/02/18 | 275,600 | 281,400 | 275,600 | 278,800 | 622 |
| 2011/02/17 | 273,300 | 281,200 | 270,700 | 281,200 | 625 |
| 2011/02/16 | 270,200 | 274,000 | 268,300 | 273,900 | 725 |
| 2011/02/15 | 270,500 | 273,300 | 267,500 | 273,300 | 761 |
| 2011/02/14 | 278,000 | 279,800 | 270,000 | 271,900 | 1,146 |
| 2011/02/10 | 279,000 | 281,900 | 276,400 | 277,000 | 297 |
| 2011/02/09 | 281,200 | 281,500 | 278,100 | 279,000 | 631 |
| 2011/02/08 | 279,000 | 281,300 | 277,300 | 280,700 | 382 |
| 2011/02/07 | 283,800 | 283,800 | 278,600 | 280,000 | 267 |
| 2011/02/04 | 280,800 | 281,400 | 277,100 | 281,400 | 504 |
| 2011/02/03 | 281,200 | 283,400 | 275,600 | 279,200 | 679 |
| 2011/02/02 | 284,600 | 285,900 | 282,100 | 282,300 | 302 |
| 2011/02/01 | 286,000 | 286,000 | 281,300 | 284,800 | 552 |
| 2011/01/31 | 282,300 | 284,700 | 281,500 | 283,700 | 463 |
| 2011/01/28 | 284,400 | 286,900 | 281,200 | 282,300 | 534 |
| 2011/01/27 | 288,800 | 293,200 | 285,000 | 285,600 | 481 |
| 2011/01/26 | 283,100 | 289,000 | 281,600 | 288,100 | 866 |
| 2011/01/25 | 282,000 | 289,800 | 282,000 | 285,000 | 456 |
| 2011/01/24 | 282,000 | 284,600 | 282,000 | 284,300 | 952 |
| 2011/01/21 | 284,500 | 285,500 | 283,800 | 284,200 | 675 |
| 2011/01/20 | 285,000 | 289,500 | 284,600 | 287,200 | 577 |
| 2011/01/19 | 286,800 | 288,900 | 285,000 | 288,100 | 427 |
| 2011/01/18 | 288,600 | 289,200 | 285,000 | 286,800 | 634 |
| 2011/01/17 | 292,000 | 293,800 | 288,000 | 288,600 | 526 |
| 2011/01/14 | 296,500 | 296,600 | 290,000 | 291,500 | 860 |
| 2011/01/13 | 300,000 | 302,000 | 295,300 | 300,000 | 631 |
| 2011/01/12 | 297,100 | 300,000 | 295,100 | 298,200 | 849 |
| 2011/01/11 | 296,400 | 300,000 | 296,400 | 298,900 | 1,005 |
| 2011/01/07 | 299,900 | 299,900 | 294,000 | 296,400 | 910 |
| 2011/01/06 | 295,400 | 299,900 | 295,100 | 297,000 | 1,406 |
| 2011/01/05 | 299,500 | 302,500 | 291,000 | 297,000 | 1,382 |
| 2011/01/04 | 295,000 | 301,000 | 291,600 | 298,600 | 1,347 |