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 |
|---|---|---|---|---|---|
| 2013/12/30 | 475,000 | 497,500 | 475,000 | 491,500 | 1,408 |
| 2013/12/27 | 466,000 | 470,000 | 461,500 | 465,000 | 723 |
| 2013/12/26 | 450,000 | 474,000 | 447,500 | 470,500 | 881 |
| 2013/12/25 | 441,000 | 446,000 | 438,500 | 443,500 | 476 |
| 2013/12/24 | 453,000 | 455,000 | 443,500 | 444,500 | 1,044 |
| 2013/12/20 | 442,000 | 457,000 | 442,000 | 453,500 | 1,149 |
| 2013/12/19 | 451,500 | 458,000 | 442,000 | 442,000 | 1,313 |
| 2013/12/18 | 440,000 | 451,500 | 438,000 | 446,000 | 994 |
| 2013/12/17 | 429,500 | 442,500 | 429,500 | 439,000 | 741 |
| 2013/12/16 | 436,000 | 436,000 | 428,000 | 429,500 | 594 |
| 2013/12/13 | 434,500 | 441,500 | 432,500 | 434,500 | 547 |
| 2013/12/12 | 433,000 | 440,000 | 432,000 | 432,000 | 237 |
| 2013/12/11 | 438,500 | 442,000 | 435,000 | 436,000 | 399 |
| 2013/12/10 | 447,500 | 448,000 | 436,000 | 437,000 | 822 |
| 2013/12/09 | 445,000 | 451,500 | 442,500 | 447,500 | 622 |
| 2013/12/06 | 447,500 | 452,000 | 441,000 | 444,000 | 840 |
| 2013/12/05 | 445,000 | 451,500 | 438,000 | 451,000 | 2,396 |
| 2013/12/04 | 439,500 | 445,500 | 430,500 | 442,500 | 1,572 |
| 2013/12/03 | 430,500 | 436,000 | 426,500 | 433,000 | 1,192 |
| 2013/12/02 | 422,000 | 431,000 | 420,000 | 424,500 | 626 |
| 2013/11/29 | 417,500 | 428,500 | 415,000 | 422,000 | 780 |
| 2013/11/28 | 412,000 | 416,000 | 409,500 | 413,000 | 357 |
| 2013/11/27 | 405,500 | 412,000 | 405,500 | 409,500 | 1,398 |
| 2013/11/26 | 420,000 | 424,000 | 415,000 | 419,500 | 1,669 |
| 2013/11/25 | 428,500 | 430,000 | 420,500 | 420,500 | 856 |
| 2013/11/22 | 431,500 | 434,500 | 428,500 | 429,000 | 673 |
| 2013/11/21 | 425,000 | 431,500 | 424,000 | 430,500 | 630 |
| 2013/11/20 | 424,000 | 429,500 | 424,000 | 428,500 | 511 |
| 2013/11/19 | 428,000 | 430,000 | 425,500 | 430,000 | 475 |
| 2013/11/18 | 432,000 | 435,000 | 428,000 | 432,000 | 707 |
| 2013/11/15 | 427,500 | 431,000 | 423,500 | 431,000 | 748 |
| 2013/11/14 | 417,000 | 424,500 | 417,000 | 424,000 | 639 |
| 2013/11/13 | 415,500 | 418,000 | 413,500 | 416,000 | 271 |
| 2013/11/12 | 411,000 | 422,000 | 411,000 | 418,500 | 700 |
| 2013/11/11 | 411,000 | 418,000 | 411,000 | 417,000 | 918 |
| 2013/11/08 | 414,000 | 416,000 | 408,500 | 411,000 | 396 |
| 2013/11/07 | 425,000 | 425,000 | 412,000 | 414,000 | 657 |
| 2013/11/06 | 428,000 | 434,500 | 426,000 | 426,500 | 373 |
| 2013/11/05 | 436,000 | 436,000 | 428,500 | 433,000 | 600 |
| 2013/11/01 | 436,000 | 439,500 | 433,000 | 436,000 | 1,112 |
| 2013/10/31 | 438,500 | 441,500 | 430,000 | 436,000 | 807 |
| 2013/10/30 | 438,000 | 451,000 | 432,500 | 439,000 | 1,922 |
| 2013/10/29 | 426,000 | 434,000 | 422,000 | 432,500 | 732 |
| 2013/10/28 | 433,500 | 433,500 | 424,000 | 426,000 | 439 |
| 2013/10/25 | 434,000 | 434,000 | 425,000 | 428,000 | 674 |
| 2013/10/24 | 430,000 | 432,500 | 427,000 | 429,000 | 328 |
| 2013/10/23 | 431,500 | 434,500 | 429,000 | 432,000 | 452 |
| 2013/10/22 | 437,000 | 438,000 | 430,500 | 431,000 | 782 |
| 2013/10/21 | 439,000 | 440,000 | 434,500 | 437,000 | 646 |
| 2013/10/18 | 435,000 | 437,500 | 433,000 | 433,500 | 1,302 |
| 2013/10/17 | 441,000 | 442,000 | 433,500 | 437,000 | 1,646 |
| 2013/10/16 | 437,000 | 445,000 | 432,500 | 443,500 | 608 |
| 2013/10/15 | 439,000 | 444,000 | 436,000 | 440,000 | 595 |
| 2013/10/11 | 445,000 | 448,500 | 436,500 | 438,500 | 969 |
| 2013/10/10 | 445,000 | 448,000 | 439,000 | 443,000 | 751 |
| 2013/10/09 | 429,000 | 444,500 | 429,000 | 443,000 | 438 |
| 2013/10/08 | 428,500 | 436,500 | 424,000 | 429,000 | 380 |
| 2013/10/07 | 428,000 | 433,000 | 423,500 | 430,000 | 768 |
| 2013/10/04 | 420,500 | 432,500 | 406,000 | 429,500 | 934 |
| 2013/10/03 | 418,500 | 429,000 | 416,000 | 421,000 | 638 |
| 2013/10/02 | 445,000 | 446,500 | 416,000 | 417,500 | 1,337 |
| 2013/10/01 | 463,500 | 469,500 | 441,000 | 449,000 | 1,364 |
| 2013/09/30 | 444,000 | 474,500 | 443,500 | 465,000 | 1,949 |
| 2013/09/27 | 443,000 | 458,000 | 442,000 | 451,000 | 1,255 |
| 2013/09/26 | 447,000 | 456,500 | 432,000 | 443,000 | 1,621 |
| 2013/09/25 | 425,000 | 456,000 | 423,500 | 447,000 | 1,363 |
| 2013/09/24 | 435,500 | 441,000 | 426,500 | 432,000 | 1,209 |
| 2013/09/20 | 444,000 | 449,500 | 434,500 | 448,500 | 825 |
| 2013/09/19 | 435,500 | 446,000 | 433,000 | 443,500 | 784 |
| 2013/09/18 | 419,000 | 433,500 | 417,500 | 430,500 | 591 |
| 2013/09/17 | 426,000 | 426,000 | 416,500 | 419,000 | 503 |
| 2013/09/13 | 418,000 | 430,000 | 413,500 | 426,000 | 665 |
| 2013/09/12 | 418,500 | 420,000 | 406,500 | 413,500 | 722 |
| 2013/09/11 | 409,000 | 417,000 | 403,000 | 414,500 | 623 |
| 2013/09/10 | 384,000 | 399,500 | 384,000 | 399,500 | 617 |
| 2013/09/09 | 383,000 | 384,500 | 375,000 | 381,500 | 527 |
| 2013/09/06 | 368,000 | 369,500 | 365,500 | 366,500 | 186 |
| 2013/09/05 | 367,500 | 370,000 | 363,500 | 369,500 | 90 |
| 2013/09/04 | 366,000 | 373,000 | 361,000 | 367,500 | 303 |
| 2013/09/03 | 366,000 | 371,000 | 362,500 | 369,000 | 124 |
| 2013/09/02 | 364,500 | 366,500 | 361,000 | 361,000 | 188 |
| 2013/08/30 | 362,500 | 365,000 | 357,500 | 357,500 | 563 |
| 2013/08/29 | 351,000 | 365,500 | 349,000 | 362,500 | 596 |
| 2013/08/28 | 353,500 | 358,000 | 346,000 | 354,000 | 788 |
| 2013/08/27 | 357,000 | 366,000 | 352,000 | 358,500 | 475 |
| 2013/08/26 | 362,000 | 367,500 | 357,500 | 357,500 | 199 |
| 2013/08/23 | 365,500 | 369,500 | 361,500 | 364,000 | 248 |
| 2013/08/22 | 369,000 | 371,000 | 362,000 | 365,000 | 395 |
| 2013/08/21 | 370,500 | 372,500 | 360,500 | 370,500 | 291 |
| 2013/08/20 | 370,000 | 375,500 | 368,000 | 370,500 | 162 |
| 2013/08/19 | 371,000 | 376,500 | 367,000 | 370,000 | 330 |
| 2013/08/16 | 375,000 | 376,000 | 370,000 | 372,000 | 213 |
| 2013/08/15 | 374,000 | 379,000 | 373,500 | 375,500 | 179 |
| 2013/08/14 | 371,000 | 378,000 | 371,000 | 374,000 | 206 |
| 2013/08/13 | 370,500 | 373,000 | 368,500 | 370,500 | 401 |
| 2013/08/12 | 375,000 | 375,000 | 367,500 | 370,000 | 732 |
| 2013/08/09 | 372,000 | 375,000 | 365,500 | 374,500 | 525 |
| 2013/08/08 | 362,500 | 372,000 | 362,500 | 366,500 | 309 |
| 2013/08/07 | 366,000 | 369,000 | 362,000 | 362,500 | 260 |
| 2013/08/06 | 377,000 | 377,000 | 366,000 | 371,000 | 549 |
| 2013/08/05 | 361,500 | 379,000 | 361,500 | 374,500 | 318 |
| 2013/08/02 | 369,500 | 376,500 | 364,000 | 368,000 | 708 |
| 2013/08/01 | 364,500 | 367,500 | 358,000 | 365,000 | 945 |
| 2013/07/31 | 359,500 | 364,000 | 353,000 | 359,000 | 1,445 |
| 2013/07/30 | 372,500 | 372,500 | 359,000 | 362,000 | 1,290 |
| 2013/07/29 | 379,500 | 380,500 | 366,000 | 373,500 | 931 |
| 2013/07/26 | 379,500 | 381,000 | 372,500 | 379,000 | 427 |
| 2013/07/25 | 380,000 | 388,000 | 375,500 | 380,000 | 617 |
| 2013/07/24 | 377,500 | 383,500 | 377,500 | 380,000 | 389 |
| 2013/07/23 | 380,500 | 389,500 | 376,000 | 382,000 | 591 |
| 2013/07/22 | 376,000 | 389,000 | 374,000 | 383,500 | 919 |
| 2013/07/19 | 371,500 | 375,000 | 365,000 | 370,000 | 370 |
| 2013/07/18 | 375,000 | 375,000 | 368,500 | 375,000 | 280 |
| 2013/07/17 | 371,500 | 375,500 | 365,500 | 368,000 | 302 |
| 2013/07/16 | 385,500 | 385,500 | 367,000 | 371,500 | 665 |
| 2013/07/12 | 370,000 | 384,000 | 366,500 | 378,500 | 550 |
| 2013/07/11 | 357,500 | 379,000 | 355,500 | 371,000 | 520 |
| 2013/07/10 | 368,500 | 372,000 | 358,500 | 364,500 | 742 |
| 2013/07/09 | 371,500 | 381,000 | 368,000 | 372,500 | 500 |
| 2013/07/08 | 380,000 | 385,000 | 370,000 | 375,500 | 563 |
| 2013/07/05 | 384,500 | 388,500 | 378,500 | 380,500 | 419 |
| 2013/07/04 | 379,500 | 384,500 | 376,000 | 381,000 | 464 |
| 2013/07/03 | 384,000 | 384,000 | 373,000 | 379,500 | 851 |
| 2013/07/02 | 395,000 | 395,000 | 384,000 | 385,000 | 407 |
| 2013/07/01 | 390,500 | 396,000 | 383,500 | 389,000 | 710 |
| 2013/06/28 | 373,000 | 388,000 | 371,000 | 383,500 | 1,391 |
| 2013/06/27 | 369,000 | 375,000 | 354,500 | 371,000 | 1,017 |
| 2013/06/26 | 363,500 | 369,500 | 350,500 | 368,500 | 526 |
| 2013/06/25 | 360,000 | 366,000 | 349,000 | 363,500 | 466 |
| 2013/06/24 | 360,000 | 369,500 | 350,000 | 360,000 | 627 |
| 2013/06/21 | 347,500 | 375,000 | 347,000 | 363,500 | 723 |
| 2013/06/20 | 362,000 | 362,000 | 343,000 | 357,500 | 361 |
| 2013/06/19 | 366,500 | 369,500 | 355,000 | 362,000 | 656 |
| 2013/06/18 | 376,000 | 378,000 | 361,000 | 369,000 | 515 |
| 2013/06/17 | 369,000 | 378,000 | 358,000 | 370,000 | 1,293 |
| 2013/06/14 | 317,000 | 373,000 | 317,000 | 364,000 | 1,996 |
| 2013/06/13 | 336,500 | 343,500 | 331,000 | 331,000 | 459 |
| 2013/06/12 | 336,500 | 352,500 | 330,500 | 345,000 | 897 |
| 2013/06/11 | 342,500 | 354,500 | 337,000 | 343,500 | 1,071 |
| 2013/06/10 | 345,000 | 350,500 | 335,000 | 335,500 | 1,318 |
| 2013/06/07 | 329,500 | 356,500 | 326,500 | 340,500 | 1,583 |
| 2013/06/06 | 354,000 | 356,500 | 341,500 | 343,500 | 1,178 |
| 2013/06/05 | 372,500 | 376,500 | 356,500 | 361,000 | 1,255 |
| 2013/06/04 | 400,500 | 400,500 | 373,500 | 380,000 | 1,539 |
| 2013/06/03 | 387,000 | 403,500 | 380,000 | 393,500 | 1,228 |
| 2013/05/31 | 388,500 | 398,000 | 379,000 | 394,000 | 1,348 |
| 2013/05/30 | 390,000 | 395,500 | 378,000 | 388,000 | 698 |
| 2013/05/29 | 388,000 | 392,000 | 380,000 | 390,000 | 1,551 |
| 2013/05/28 | 402,000 | 412,500 | 385,000 | 401,000 | 2,196 |
| 2013/05/27 | 381,000 | 419,500 | 381,000 | 412,000 | 1,621 |
| 2013/05/24 | 400,500 | 414,000 | 368,000 | 397,000 | 1,978 |
| 2013/05/23 | 406,500 | 422,500 | 385,000 | 400,500 | 2,086 |
| 2013/05/22 | 417,000 | 424,000 | 408,000 | 420,500 | 1,516 |
| 2013/05/21 | 430,000 | 433,000 | 411,000 | 416,500 | 1,701 |
| 2013/05/20 | 425,000 | 440,000 | 412,000 | 427,000 | 2,089 |
| 2013/05/17 | 387,000 | 418,000 | 387,000 | 411,000 | 1,513 |
| 2013/05/16 | 391,000 | 406,000 | 370,500 | 385,000 | 2,742 |
| 2013/05/15 | 382,500 | 387,000 | 371,000 | 380,000 | 2,355 |
| 2013/05/14 | 385,000 | 405,000 | 380,500 | 389,500 | 3,082 |
| 2013/05/13 | 424,500 | 426,000 | 410,000 | 420,000 | 1,723 |
| 2013/05/10 | 425,500 | 428,000 | 414,500 | 425,500 | 1,042 |
| 2013/05/09 | 444,500 | 447,500 | 420,000 | 426,000 | 1,726 |
| 2013/05/08 | 457,000 | 462,000 | 448,000 | 451,500 | 715 |
| 2013/05/07 | 468,000 | 474,000 | 459,500 | 459,500 | 730 |
| 2013/05/02 | 461,000 | 467,000 | 459,000 | 461,500 | 561 |
| 2013/05/01 | 468,000 | 473,000 | 463,500 | 463,500 | 596 |
| 2013/04/30 | 461,500 | 471,500 | 458,500 | 463,500 | 1,148 |
| 2013/04/26 | 459,500 | 463,000 | 455,000 | 461,500 | 690 |
| 2013/04/25 | 463,500 | 463,500 | 456,000 | 458,500 | 712 |
| 2013/04/24 | 464,000 | 465,000 | 460,000 | 464,000 | 602 |
| 2013/04/23 | 468,000 | 470,000 | 460,500 | 464,000 | 657 |
| 2013/04/22 | 468,000 | 473,500 | 462,500 | 462,500 | 1,162 |
| 2013/04/19 | 458,000 | 468,000 | 458,000 | 461,000 | 1,560 |
| 2013/04/18 | 455,000 | 469,000 | 453,000 | 465,000 | 1,277 |
| 2013/04/17 | 460,000 | 468,000 | 456,500 | 461,500 | 1,949 |
| 2013/04/16 | 461,000 | 470,000 | 455,500 | 459,000 | 1,532 |
| 2013/04/15 | 470,000 | 470,500 | 455,500 | 468,000 | 2,043 |
| 2013/04/12 | 478,000 | 489,000 | 468,000 | 470,000 | 1,940 |
| 2013/04/11 | 492,500 | 502,000 | 462,000 | 477,500 | 1,811 |
| 2013/04/10 | 498,000 | 518,000 | 493,000 | 497,500 | 996 |
| 2013/04/09 | 520,000 | 520,000 | 502,000 | 503,000 | 1,435 |
| 2013/04/08 | 500,000 | 516,000 | 495,500 | 515,000 | 996 |
| 2013/04/05 | 510,000 | 527,000 | 481,000 | 495,000 | 2,173 |
| 2013/04/04 | 435,500 | 497,000 | 432,000 | 478,000 | 2,712 |
| 2013/04/03 | 458,000 | 474,000 | 437,000 | 442,500 | 1,872 |
| 2013/04/02 | 440,500 | 492,000 | 431,000 | 465,000 | 1,854 |
| 2013/04/01 | 508,000 | 510,000 | 468,500 | 468,500 | 1,181 |
| 2013/03/29 | 499,500 | 513,000 | 474,000 | 510,000 | 1,219 |
| 2013/03/28 | 532,000 | 533,000 | 497,000 | 501,000 | 1,756 |
| 2013/03/27 | 505,000 | 536,000 | 497,000 | 531,000 | 1,533 |
| 2013/03/26 | 494,500 | 507,000 | 480,000 | 501,000 | 1,103 |
| 2013/03/25 | 465,000 | 504,000 | 465,000 | 494,500 | 1,396 |
| 2013/03/22 | 455,000 | 461,500 | 453,000 | 461,500 | 702 |
| 2013/03/21 | 440,000 | 455,000 | 440,000 | 453,000 | 1,063 |
| 2013/03/19 | 442,500 | 450,000 | 442,000 | 447,000 | 1,526 |
| 2013/03/18 | 447,000 | 449,500 | 440,500 | 443,500 | 870 |
| 2013/03/15 | 442,000 | 450,000 | 440,000 | 446,500 | 1,185 |
| 2013/03/14 | 430,500 | 453,000 | 430,500 | 443,000 | 1,295 |
| 2013/03/13 | 429,500 | 430,000 | 426,000 | 429,000 | 830 |
| 2013/03/12 | 430,500 | 431,500 | 424,500 | 429,500 | 561 |
| 2013/03/11 | 429,500 | 434,500 | 422,000 | 430,000 | 665 |
| 2013/03/08 | 429,500 | 438,000 | 420,500 | 420,500 | 751 |
| 2013/03/07 | 428,500 | 434,000 | 426,000 | 434,000 | 646 |
| 2013/03/06 | 415,000 | 435,000 | 411,000 | 428,500 | 775 |
| 2013/03/05 | 419,000 | 425,500 | 400,500 | 404,000 | 917 |
| 2013/03/04 | 420,500 | 431,000 | 416,500 | 419,500 | 846 |
| 2013/03/01 | 395,000 | 420,500 | 395,000 | 412,500 | 945 |
| 2013/02/28 | 402,000 | 407,000 | 392,500 | 393,500 | 1,068 |
| 2013/02/27 | 378,000 | 397,500 | 378,000 | 397,500 | 991 |
| 2013/02/26 | 357,000 | 376,000 | 357,000 | 376,000 | 682 |
| 2013/02/25 | 365,000 | 369,000 | 361,000 | 366,000 | 1,038 |
| 2013/02/22 | 360,500 | 368,000 | 360,500 | 366,000 | 333 |
| 2013/02/21 | 367,000 | 368,000 | 361,500 | 364,500 | 447 |
| 2013/02/20 | 354,000 | 363,500 | 354,000 | 361,000 | 760 |
| 2013/02/19 | 347,000 | 352,000 | 343,000 | 350,000 | 766 |
| 2013/02/18 | 343,500 | 347,500 | 342,500 | 345,000 | 1,311 |
| 2013/02/15 | 355,500 | 355,500 | 336,500 | 340,000 | 839 |
| 2013/02/14 | 352,000 | 356,500 | 348,500 | 354,500 | 587 |
| 2013/02/13 | 345,000 | 352,000 | 341,000 | 347,000 | 764 |
| 2013/02/12 | 352,000 | 354,500 | 346,500 | 348,000 | 306 |
| 2013/02/08 | 350,000 | 352,500 | 349,000 | 352,000 | 388 |
| 2013/02/07 | 356,500 | 356,500 | 346,500 | 350,000 | 1,021 |
| 2013/02/06 | 339,500 | 357,000 | 338,000 | 357,000 | 871 |
| 2013/02/05 | 342,000 | 342,500 | 330,000 | 333,000 | 1,145 |
| 2013/02/04 | 354,000 | 356,000 | 346,000 | 347,000 | 548 |
| 2013/02/01 | 359,500 | 368,000 | 352,000 | 356,000 | 965 |
| 2013/01/31 | 358,000 | 362,000 | 351,500 | 351,500 | 1,051 |
| 2013/01/30 | 352,500 | 360,000 | 348,500 | 351,000 | 1,043 |
| 2013/01/29 | 330,500 | 360,500 | 330,000 | 357,500 | 1,128 |
| 2013/01/28 | 330,000 | 339,000 | 327,000 | 327,500 | 860 |
| 2013/01/25 | 328,000 | 336,500 | 321,500 | 328,500 | 518 |
| 2013/01/24 | 314,000 | 328,000 | 314,000 | 328,000 | 418 |
| 2013/01/23 | 322,000 | 326,000 | 315,500 | 317,500 | 429 |
| 2013/01/22 | 319,000 | 322,500 | 316,000 | 322,500 | 259 |
| 2013/01/21 | 320,000 | 321,000 | 315,500 | 319,000 | 248 |
| 2013/01/18 | 309,500 | 320,000 | 308,000 | 320,000 | 591 |
| 2013/01/17 | 310,000 | 312,000 | 300,000 | 300,500 | 501 |
| 2013/01/16 | 301,000 | 307,500 | 298,000 | 300,000 | 478 |
| 2013/01/15 | 309,000 | 313,500 | 297,600 | 297,600 | 832 |
| 2013/01/11 | 297,100 | 306,000 | 295,200 | 304,500 | 716 |
| 2013/01/10 | 288,900 | 295,900 | 288,100 | 295,200 | 497 |
| 2013/01/09 | 286,200 | 286,900 | 283,000 | 283,900 | 538 |
| 2013/01/08 | 293,300 | 293,300 | 281,200 | 281,200 | 897 |
| 2013/01/07 | 298,600 | 301,000 | 293,600 | 295,900 | 419 |
| 2013/01/04 | 306,000 | 315,500 | 285,000 | 292,000 | 1,005 |