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 |
|---|---|---|---|---|---|
| 2014/12/30 | 654,000 | 674,000 | 651,000 | 673,000 | 802 |
| 2014/12/29 | 649,000 | 658,000 | 645,000 | 653,000 | 591 |
| 2014/12/26 | 644,000 | 653,000 | 638,000 | 649,000 | 564 |
| 2014/12/25 | 645,000 | 649,000 | 637,000 | 644,000 | 811 |
| 2014/12/24 | 639,000 | 649,000 | 632,000 | 648,000 | 1,377 |
| 2014/12/22 | 619,000 | 639,000 | 618,000 | 634,000 | 1,425 |
| 2014/12/19 | 601,000 | 620,000 | 601,000 | 619,000 | 1,435 |
| 2014/12/18 | 603,000 | 607,000 | 597,000 | 597,000 | 546 |
| 2014/12/17 | 601,000 | 613,000 | 600,000 | 601,000 | 626 |
| 2014/12/16 | 606,000 | 611,000 | 598,000 | 600,000 | 876 |
| 2014/12/15 | 613,000 | 615,000 | 607,000 | 607,000 | 369 |
| 2014/12/12 | 611,000 | 615,000 | 605,000 | 613,000 | 969 |
| 2014/12/11 | 597,000 | 609,000 | 597,000 | 609,000 | 687 |
| 2014/12/10 | 608,000 | 608,000 | 597,000 | 600,000 | 1,009 |
| 2014/12/09 | 600,000 | 615,000 | 600,000 | 615,000 | 733 |
| 2014/12/08 | 604,000 | 609,000 | 599,000 | 601,000 | 725 |
| 2014/12/05 | 603,000 | 610,000 | 601,000 | 607,000 | 1,141 |
| 2014/12/04 | 611,000 | 615,000 | 602,000 | 602,000 | 741 |
| 2014/12/03 | 612,000 | 630,000 | 608,000 | 615,000 | 2,125 |
| 2014/12/02 | 602,000 | 615,000 | 602,000 | 608,000 | 1,447 |
| 2014/12/01 | 603,000 | 610,000 | 598,000 | 601,000 | 1,210 |
| 2014/11/28 | 601,000 | 604,000 | 596,000 | 598,000 | 1,088 |
| 2014/11/27 | 600,000 | 605,000 | 596,000 | 597,000 | 484 |
| 2014/11/26 | 605,000 | 607,000 | 600,000 | 600,000 | 779 |
| 2014/11/25 | 609,000 | 613,000 | 605,000 | 610,000 | 1,223 |
| 2014/11/21 | 602,000 | 606,000 | 599,000 | 600,000 | 670 |
| 2014/11/20 | 593,000 | 607,000 | 593,000 | 602,000 | 1,302 |
| 2014/11/19 | 588,000 | 594,000 | 581,000 | 594,000 | 1,285 |
| 2014/11/18 | 594,000 | 597,000 | 589,000 | 593,000 | 951 |
| 2014/11/17 | 602,000 | 602,000 | 590,000 | 594,000 | 1,120 |
| 2014/11/14 | 590,000 | 603,000 | 588,000 | 602,000 | 1,388 |
| 2014/11/13 | 594,000 | 595,000 | 588,000 | 590,000 | 875 |
| 2014/11/12 | 604,000 | 607,000 | 587,000 | 593,000 | 1,632 |
| 2014/11/11 | 591,000 | 600,000 | 590,000 | 598,000 | 1,347 |
| 2014/11/10 | 575,000 | 594,000 | 575,000 | 587,000 | 1,052 |
| 2014/11/07 | 574,000 | 578,000 | 567,000 | 574,000 | 962 |
| 2014/11/06 | 590,000 | 590,000 | 567,000 | 567,000 | 1,989 |
| 2014/11/05 | 605,000 | 611,000 | 585,000 | 592,000 | 2,703 |
| 2014/11/04 | 623,000 | 638,000 | 611,000 | 615,000 | 2,155 |
| 2014/10/31 | 571,000 | 600,000 | 571,000 | 594,000 | 1,375 |
| 2014/10/30 | 570,000 | 574,000 | 567,000 | 573,000 | 447 |
| 2014/10/29 | 573,000 | 576,000 | 568,000 | 568,000 | 475 |
| 2014/10/28 | 574,000 | 576,000 | 567,000 | 567,000 | 415 |
| 2014/10/27 | 576,000 | 577,000 | 569,000 | 572,000 | 424 |
| 2014/10/24 | 577,000 | 583,000 | 572,000 | 574,000 | 753 |
| 2014/10/23 | 572,000 | 574,000 | 566,000 | 573,000 | 373 |
| 2014/10/22 | 577,000 | 578,000 | 563,000 | 573,000 | 724 |
| 2014/10/21 | 570,000 | 575,000 | 562,000 | 575,000 | 554 |
| 2014/10/20 | 556,000 | 572,000 | 556,000 | 572,000 | 392 |
| 2014/10/17 | 558,000 | 560,000 | 551,000 | 551,000 | 504 |
| 2014/10/16 | 551,000 | 567,000 | 551,000 | 562,000 | 937 |
| 2014/10/15 | 560,000 | 565,000 | 558,000 | 561,000 | 505 |
| 2014/10/14 | 560,000 | 568,000 | 555,000 | 563,000 | 1,219 |
| 2014/10/10 | 559,000 | 570,000 | 554,000 | 568,000 | 759 |
| 2014/10/09 | 567,000 | 571,000 | 566,000 | 566,000 | 971 |
| 2014/10/08 | 564,000 | 577,000 | 558,000 | 577,000 | 785 |
| 2014/10/07 | 582,000 | 583,000 | 567,000 | 570,000 | 1,027 |
| 2014/10/06 | 587,000 | 589,000 | 581,000 | 585,000 | 1,049 |
| 2014/10/03 | 584,000 | 588,000 | 571,000 | 582,000 | 936 |
| 2014/10/02 | 590,000 | 594,000 | 578,000 | 584,000 | 2,240 |
| 2014/10/01 | 588,000 | 595,000 | 586,000 | 590,000 | 1,104 |
| 2014/09/30 | 583,000 | 595,000 | 583,000 | 592,000 | 1,744 |
| 2014/09/29 | 582,000 | 589,000 | 579,000 | 589,000 | 1,166 |
| 2014/09/26 | 573,000 | 579,000 | 570,000 | 579,000 | 981 |
| 2014/09/25 | 572,000 | 575,000 | 568,000 | 575,000 | 1,026 |
| 2014/09/24 | 573,000 | 574,000 | 565,000 | 568,000 | 1,217 |
| 2014/09/22 | 573,000 | 576,000 | 565,000 | 565,000 | 1,127 |
| 2014/09/19 | 567,000 | 573,000 | 556,000 | 573,000 | 7,583 |
| 2014/09/18 | 566,000 | 571,000 | 562,000 | 568,000 | 1,135 |
| 2014/09/17 | 570,000 | 573,000 | 564,000 | 566,000 | 704 |
| 2014/09/16 | 567,000 | 571,000 | 563,000 | 564,000 | 841 |
| 2014/09/12 | 576,000 | 576,000 | 565,000 | 569,000 | 820 |
| 2014/09/11 | 580,000 | 580,000 | 568,000 | 572,000 | 988 |
| 2014/09/10 | 564,000 | 577,000 | 563,000 | 575,000 | 1,120 |
| 2014/09/09 | 565,000 | 570,000 | 561,000 | 563,000 | 1,141 |
| 2014/09/08 | 564,000 | 567,000 | 556,000 | 561,000 | 1,272 |
| 2014/09/05 | 560,000 | 566,000 | 554,000 | 564,000 | 2,831 |
| 2014/09/04 | 553,000 | 553,000 | 545,000 | 545,000 | 1,858 |
| 2014/09/03 | 555,000 | 558,000 | 552,000 | 553,000 | 1,003 |
| 2014/09/02 | 553,000 | 560,000 | 552,000 | 555,000 | 835 |
| 2014/09/01 | 550,000 | 557,000 | 548,000 | 552,000 | 698 |
| 2014/08/29 | 558,000 | 559,000 | 548,000 | 550,000 | 2,193 |
| 2014/08/28 | 552,000 | 564,000 | 550,000 | 564,000 | 1,572 |
| 2014/08/27 | 559,000 | 561,000 | 548,000 | 549,000 | 1,872 |
| 2014/08/26 | 573,000 | 574,000 | 558,000 | 559,000 | 1,505 |
| 2014/08/25 | 572,000 | 578,000 | 570,000 | 575,000 | 1,275 |
| 2014/08/22 | 568,000 | 574,000 | 567,000 | 572,000 | 912 |
| 2014/08/21 | 553,000 | 568,000 | 553,000 | 568,000 | 1,028 |
| 2014/08/20 | 557,000 | 557,000 | 552,000 | 556,000 | 591 |
| 2014/08/19 | 561,000 | 564,000 | 554,000 | 557,000 | 747 |
| 2014/08/18 | 564,000 | 568,000 | 551,000 | 559,000 | 1,296 |
| 2014/08/15 | 569,000 | 574,000 | 557,000 | 561,000 | 991 |
| 2014/08/14 | 556,000 | 562,000 | 554,000 | 559,000 | 986 |
| 2014/08/13 | 550,000 | 559,000 | 545,000 | 557,000 | 1,284 |
| 2014/08/12 | 543,000 | 552,000 | 543,000 | 551,000 | 1,327 |
| 2014/08/11 | 542,000 | 547,000 | 541,000 | 543,000 | 1,300 |
| 2014/08/08 | 530,000 | 535,000 | 526,000 | 532,000 | 1,997 |
| 2014/08/07 | 525,000 | 534,000 | 522,000 | 533,000 | 2,305 |
| 2014/08/06 | 518,000 | 524,000 | 518,000 | 524,000 | 912 |
| 2014/08/05 | 519,000 | 525,000 | 517,000 | 521,000 | 1,056 |
| 2014/08/04 | 517,000 | 522,000 | 513,000 | 518,000 | 671 |
| 2014/08/01 | 515,000 | 520,000 | 509,000 | 517,000 | 1,845 |
| 2014/07/31 | 510,000 | 525,000 | 507,000 | 519,000 | 1,867 |
| 2014/07/30 | 506,000 | 515,000 | 502,000 | 509,000 | 1,086 |
| 2014/07/29 | 502,000 | 508,000 | 499,000 | 508,000 | 976 |
| 2014/07/28 | 498,500 | 503,000 | 498,500 | 499,000 | 576 |
| 2014/07/25 | 495,000 | 505,000 | 495,000 | 503,000 | 1,504 |
| 2014/07/24 | 489,000 | 495,500 | 485,500 | 495,000 | 1,087 |
| 2014/07/23 | 491,500 | 492,500 | 485,500 | 485,500 | 713 |
| 2014/07/22 | 490,000 | 491,000 | 488,500 | 489,500 | 1,239 |
| 2014/07/18 | 483,500 | 490,000 | 482,000 | 490,000 | 1,184 |
| 2014/07/17 | 485,500 | 486,000 | 483,500 | 483,500 | 436 |
| 2014/07/16 | 485,500 | 487,000 | 484,500 | 486,000 | 928 |
| 2014/07/15 | 480,000 | 485,000 | 480,000 | 484,000 | 790 |
| 2014/07/14 | 477,000 | 481,000 | 477,000 | 479,500 | 840 |
| 2014/07/11 | 479,500 | 482,000 | 476,500 | 476,500 | 1,121 |
| 2014/07/10 | 487,000 | 489,000 | 482,500 | 482,500 | 1,609 |
| 2014/07/09 | 487,500 | 488,000 | 483,000 | 487,000 | 1,371 |
| 2014/07/08 | 485,500 | 488,500 | 482,500 | 483,000 | 1,147 |
| 2014/07/07 | 488,000 | 490,500 | 485,500 | 488,500 | 1,791 |
| 2014/07/04 | 479,500 | 490,000 | 479,500 | 490,000 | 3,598 |
| 2014/07/03 | 479,000 | 480,500 | 477,000 | 480,000 | 12,891 |
| 2014/07/02 | 476,500 | 483,000 | 475,500 | 475,500 | 5,333 |
| 2014/07/01 | 482,500 | 483,500 | 477,500 | 478,500 | 4,771 |
| 2014/06/30 | 477,000 | 482,000 | 476,500 | 482,000 | 2,336 |
| 2014/06/27 | 472,500 | 476,500 | 471,500 | 474,500 | 2,764 |
| 2014/06/26 | 475,500 | 477,500 | 470,500 | 470,500 | 5,083 |
| 2014/06/25 | 488,000 | 489,000 | 478,000 | 478,500 | 4,025 |
| 2014/06/24 | 493,500 | 495,000 | 491,500 | 491,500 | 805 |
| 2014/06/23 | 503,000 | 506,000 | 493,000 | 493,500 | 1,052 |
| 2014/06/20 | 496,000 | 507,000 | 495,500 | 506,000 | 819 |
| 2014/06/19 | 492,000 | 497,500 | 491,500 | 497,500 | 588 |
| 2014/06/18 | 497,000 | 499,000 | 491,000 | 492,500 | 1,685 |
| 2014/06/17 | 507,000 | 509,000 | 502,000 | 504,000 | 397 |
| 2014/06/16 | 509,000 | 516,000 | 507,000 | 509,000 | 394 |
| 2014/06/13 | 503,000 | 509,000 | 499,500 | 509,000 | 779 |
| 2014/06/12 | 501,000 | 504,000 | 498,000 | 498,000 | 353 |
| 2014/06/11 | 502,000 | 504,000 | 498,000 | 502,000 | 757 |
| 2014/06/10 | 507,000 | 508,000 | 501,000 | 502,000 | 610 |
| 2014/06/09 | 503,000 | 508,000 | 503,000 | 503,000 | 408 |
| 2014/06/06 | 506,000 | 510,000 | 503,000 | 503,000 | 1,224 |
| 2014/06/05 | 506,000 | 512,000 | 499,500 | 509,000 | 890 |
| 2014/06/04 | 508,000 | 511,000 | 502,000 | 504,000 | 942 |
| 2014/06/03 | 511,000 | 517,000 | 511,000 | 511,000 | 805 |
| 2014/06/02 | 510,000 | 518,000 | 510,000 | 511,000 | 951 |
| 2014/05/30 | 512,000 | 520,000 | 509,000 | 516,000 | 1,125 |
| 2014/05/29 | 506,000 | 515,000 | 503,000 | 510,000 | 893 |
| 2014/05/28 | 515,000 | 516,000 | 508,000 | 508,000 | 945 |
| 2014/05/27 | 510,000 | 522,000 | 507,000 | 513,000 | 1,703 |
| 2014/05/26 | 513,000 | 515,000 | 510,000 | 510,000 | 622 |
| 2014/05/23 | 511,000 | 519,000 | 510,000 | 514,000 | 569 |
| 2014/05/22 | 515,000 | 517,000 | 509,000 | 511,000 | 616 |
| 2014/05/21 | 509,000 | 513,000 | 508,000 | 511,000 | 696 |
| 2014/05/20 | 509,000 | 515,000 | 509,000 | 510,000 | 618 |
| 2014/05/19 | 511,000 | 519,000 | 507,000 | 511,000 | 827 |
| 2014/05/16 | 507,000 | 510,000 | 499,500 | 505,000 | 883 |
| 2014/05/15 | 506,000 | 512,000 | 503,000 | 510,000 | 734 |
| 2014/05/14 | 510,000 | 514,000 | 508,000 | 510,000 | 548 |
| 2014/05/13 | 514,000 | 515,000 | 507,000 | 507,000 | 444 |
| 2014/05/12 | 509,000 | 514,000 | 508,000 | 514,000 | 467 |
| 2014/05/09 | 516,000 | 516,000 | 509,000 | 511,000 | 645 |
| 2014/05/08 | 513,000 | 517,000 | 510,000 | 513,000 | 530 |
| 2014/05/07 | 513,000 | 517,000 | 508,000 | 510,000 | 955 |
| 2014/05/02 | 519,000 | 521,000 | 512,000 | 517,000 | 759 |
| 2014/05/01 | 521,000 | 527,000 | 521,000 | 523,000 | 637 |
| 2014/04/30 | 528,000 | 530,000 | 519,000 | 523,000 | 848 |
| 2014/04/28 | 527,000 | 530,000 | 520,000 | 526,000 | 576 |
| 2014/04/25 | 529,000 | 533,000 | 522,000 | 529,000 | 938 |
| 2014/04/24 | 528,000 | 537,000 | 522,000 | 535,000 | 734 |
| 2014/04/23 | 533,000 | 537,000 | 523,000 | 536,000 | 710 |
| 2014/04/22 | 530,000 | 539,000 | 522,000 | 539,000 | 782 |
| 2014/04/21 | 522,000 | 533,000 | 516,000 | 530,000 | 702 |
| 2014/04/18 | 514,000 | 529,000 | 512,000 | 522,000 | 680 |
| 2014/04/17 | 513,000 | 518,000 | 513,000 | 514,000 | 338 |
| 2014/04/16 | 505,000 | 513,000 | 502,000 | 510,000 | 447 |
| 2014/04/15 | 510,000 | 515,000 | 504,000 | 504,000 | 683 |
| 2014/04/14 | 495,500 | 512,000 | 495,500 | 505,000 | 697 |
| 2014/04/11 | 495,500 | 500,000 | 494,000 | 497,000 | 617 |
| 2014/04/10 | 504,000 | 509,000 | 499,500 | 499,500 | 539 |
| 2014/04/09 | 506,000 | 506,000 | 498,000 | 500,000 | 540 |
| 2014/04/08 | 505,000 | 508,000 | 499,500 | 508,000 | 569 |
| 2014/04/07 | 507,000 | 520,000 | 506,000 | 510,000 | 643 |
| 2014/04/04 | 509,000 | 516,000 | 501,000 | 502,000 | 907 |
| 2014/04/03 | 518,000 | 523,000 | 512,000 | 519,000 | 887 |
| 2014/04/02 | 511,000 | 519,000 | 508,000 | 518,000 | 1,127 |
| 2014/04/01 | 503,000 | 510,000 | 502,000 | 510,000 | 861 |
| 2014/03/31 | 516,000 | 516,000 | 494,500 | 498,500 | 1,421 |
| 2014/03/28 | 510,000 | 520,000 | 507,000 | 511,000 | 1,213 |
| 2014/03/27 | 507,000 | 519,000 | 506,000 | 519,000 | 1,164 |
| 2014/03/26 | 500,000 | 513,000 | 500,000 | 505,000 | 687 |
| 2014/03/25 | 499,000 | 507,000 | 493,000 | 500,000 | 490 |
| 2014/03/24 | 490,500 | 503,000 | 490,500 | 492,000 | 600 |
| 2014/03/20 | 496,500 | 503,000 | 490,500 | 490,500 | 724 |
| 2014/03/19 | 505,000 | 508,000 | 487,500 | 497,000 | 428 |
| 2014/03/18 | 505,000 | 507,000 | 499,000 | 503,000 | 334 |
| 2014/03/17 | 499,500 | 502,000 | 493,000 | 497,500 | 499 |
| 2014/03/14 | 496,000 | 508,000 | 494,500 | 500,000 | 733 |
| 2014/03/13 | 502,000 | 510,000 | 495,000 | 501,000 | 683 |
| 2014/03/12 | 506,000 | 516,000 | 504,000 | 504,000 | 938 |
| 2014/03/11 | 506,000 | 516,000 | 505,000 | 513,000 | 827 |
| 2014/03/10 | 506,000 | 512,000 | 499,000 | 511,000 | 779 |
| 2014/03/07 | 499,500 | 506,000 | 497,000 | 505,000 | 684 |
| 2014/03/06 | 488,000 | 497,500 | 488,000 | 497,000 | 537 |
| 2014/03/05 | 487,000 | 497,500 | 485,000 | 487,500 | 432 |
| 2014/03/04 | 496,000 | 496,000 | 485,000 | 487,000 | 734 |
| 2014/03/03 | 499,000 | 502,000 | 493,500 | 496,000 | 607 |
| 2014/02/28 | 505,000 | 506,000 | 493,500 | 501,000 | 737 |
| 2014/02/27 | 499,500 | 508,000 | 494,500 | 504,000 | 605 |
| 2014/02/26 | 500,000 | 513,000 | 497,500 | 499,500 | 820 |
| 2014/02/25 | 487,500 | 497,500 | 485,000 | 495,000 | 602 |
| 2014/02/24 | 484,000 | 488,500 | 478,500 | 484,500 | 678 |
| 2014/02/21 | 472,000 | 487,500 | 471,500 | 483,500 | 760 |
| 2014/02/20 | 478,500 | 480,000 | 473,000 | 479,000 | 613 |
| 2014/02/19 | 484,500 | 490,000 | 475,500 | 476,500 | 763 |
| 2014/02/18 | 478,000 | 482,500 | 470,000 | 480,000 | 754 |
| 2014/02/17 | 472,000 | 483,000 | 466,500 | 477,500 | 718 |
| 2014/02/14 | 476,500 | 481,000 | 468,000 | 472,000 | 470 |
| 2014/02/13 | 480,000 | 482,500 | 474,000 | 477,500 | 457 |
| 2014/02/12 | 479,500 | 483,500 | 476,500 | 480,000 | 551 |
| 2014/02/10 | 468,000 | 477,000 | 467,000 | 474,500 | 403 |
| 2014/02/07 | 471,500 | 481,500 | 465,000 | 469,500 | 654 |
| 2014/02/06 | 461,500 | 474,500 | 461,500 | 470,500 | 672 |
| 2014/02/05 | 471,500 | 474,000 | 466,000 | 467,000 | 369 |
| 2014/02/04 | 462,500 | 472,500 | 458,000 | 464,500 | 922 |
| 2014/02/03 | 485,500 | 486,000 | 467,000 | 476,500 | 1,117 |
| 2014/01/31 | 493,000 | 495,000 | 478,000 | 487,500 | 871 |
| 2014/01/30 | 490,500 | 496,500 | 487,000 | 489,000 | 472 |
| 2014/01/29 | 479,500 | 499,000 | 479,500 | 498,000 | 711 |
| 2014/01/28 | 482,500 | 486,500 | 478,500 | 486,500 | 456 |
| 2014/01/27 | 469,000 | 483,500 | 468,000 | 483,500 | 779 |
| 2014/01/24 | 477,500 | 484,000 | 470,000 | 481,500 | 934 |
| 2014/01/23 | 494,500 | 494,500 | 481,000 | 491,500 | 520 |
| 2014/01/22 | 492,500 | 495,000 | 485,000 | 491,000 | 443 |
| 2014/01/21 | 490,000 | 503,000 | 482,500 | 488,000 | 696 |
| 2014/01/20 | 483,000 | 486,500 | 477,000 | 486,000 | 636 |
| 2014/01/17 | 482,500 | 487,000 | 477,000 | 487,000 | 552 |
| 2014/01/16 | 475,000 | 480,000 | 469,500 | 477,000 | 468 |
| 2014/01/15 | 470,000 | 476,500 | 465,000 | 475,000 | 361 |
| 2014/01/14 | 466,000 | 471,000 | 460,000 | 466,500 | 818 |
| 2014/01/10 | 466,000 | 477,500 | 466,000 | 477,500 | 487 |
| 2014/01/09 | 469,000 | 472,500 | 459,500 | 468,500 | 838 |
| 2014/01/08 | 478,000 | 478,000 | 469,000 | 475,500 | 370 |
| 2014/01/07 | 486,500 | 486,500 | 475,500 | 478,000 | 654 |
| 2014/01/06 | 484,500 | 493,000 | 480,000 | 492,000 | 539 |