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 |
|---|---|---|---|---|---|
| 2015/12/30 | 654,000 | 660,000 | 649,000 | 654,000 | 755 |
| 2015/12/29 | 654,000 | 657,000 | 650,000 | 654,000 | 489 |
| 2015/12/28 | 654,000 | 660,000 | 649,000 | 658,000 | 526 |
| 2015/12/25 | 649,000 | 658,000 | 645,000 | 658,000 | 876 |
| 2015/12/24 | 634,000 | 650,000 | 631,000 | 650,000 | 1,523 |
| 2015/12/22 | 642,000 | 643,000 | 637,000 | 639,000 | 1,063 |
| 2015/12/21 | 638,000 | 646,000 | 631,000 | 637,000 | 1,256 |
| 2015/12/18 | 620,000 | 639,000 | 617,000 | 636,000 | 1,364 |
| 2015/12/17 | 619,000 | 623,000 | 616,000 | 617,000 | 835 |
| 2015/12/16 | 601,000 | 617,000 | 597,000 | 614,000 | 704 |
| 2015/12/15 | 605,000 | 609,000 | 596,000 | 596,000 | 476 |
| 2015/12/14 | 604,000 | 610,000 | 599,000 | 607,000 | 402 |
| 2015/12/11 | 615,000 | 616,000 | 608,000 | 608,000 | 826 |
| 2015/12/10 | 610,000 | 615,000 | 609,000 | 614,000 | 526 |
| 2015/12/09 | 605,000 | 614,000 | 604,000 | 614,000 | 743 |
| 2015/12/08 | 607,000 | 611,000 | 604,000 | 606,000 | 1,587 |
| 2015/12/07 | 611,000 | 616,000 | 607,000 | 609,000 | 678 |
| 2015/12/04 | 608,000 | 613,000 | 603,000 | 611,000 | 792 |
| 2015/12/03 | 604,000 | 616,000 | 594,000 | 613,000 | 874 |
| 2015/12/02 | 610,000 | 619,000 | 604,000 | 605,000 | 1,088 |
| 2015/12/01 | 606,000 | 610,000 | 597,000 | 610,000 | 1,013 |
| 2015/11/30 | 607,000 | 616,000 | 607,000 | 607,000 | 622 |
| 2015/11/27 | 603,000 | 612,000 | 601,000 | 610,000 | 433 |
| 2015/11/26 | 609,000 | 611,000 | 603,000 | 604,000 | 455 |
| 2015/11/25 | 610,000 | 617,000 | 605,000 | 608,000 | 1,915 |
| 2015/11/24 | 621,000 | 623,000 | 615,000 | 615,000 | 922 |
| 2015/11/20 | 613,000 | 621,000 | 610,000 | 621,000 | 647 |
| 2015/11/19 | 613,000 | 615,000 | 608,000 | 608,000 | 573 |
| 2015/11/18 | 616,000 | 621,000 | 609,000 | 613,000 | 750 |
| 2015/11/17 | 612,000 | 622,000 | 610,000 | 615,000 | 947 |
| 2015/11/16 | 604,000 | 614,000 | 604,000 | 611,000 | 850 |
| 2015/11/13 | 608,000 | 614,000 | 602,000 | 612,000 | 984 |
| 2015/11/12 | 615,000 | 623,000 | 612,000 | 612,000 | 1,112 |
| 2015/11/11 | 605,000 | 622,000 | 602,000 | 618,000 | 989 |
| 2015/11/10 | 607,000 | 610,000 | 591,000 | 605,000 | 1,480 |
| 2015/11/09 | 607,000 | 613,000 | 604,000 | 610,000 | 546 |
| 2015/11/06 | 608,000 | 610,000 | 602,000 | 607,000 | 401 |
| 2015/11/05 | 608,000 | 612,000 | 607,000 | 608,000 | 523 |
| 2015/11/04 | 612,000 | 613,000 | 602,000 | 608,000 | 802 |
| 2015/11/02 | 610,000 | 616,000 | 599,000 | 614,000 | 1,296 |
| 2015/10/30 | 612,000 | 620,000 | 609,000 | 619,000 | 1,008 |
| 2015/10/29 | 609,000 | 624,000 | 609,000 | 618,000 | 873 |
| 2015/10/28 | 599,000 | 611,000 | 598,000 | 608,000 | 571 |
| 2015/10/27 | 597,000 | 603,000 | 595,000 | 602,000 | 809 |
| 2015/10/26 | 608,000 | 610,000 | 594,000 | 599,000 | 672 |
| 2015/10/23 | 617,000 | 620,000 | 608,000 | 608,000 | 983 |
| 2015/10/22 | 614,000 | 621,000 | 600,000 | 613,000 | 1,679 |
| 2015/10/21 | 614,000 | 624,000 | 611,000 | 624,000 | 886 |
| 2015/10/20 | 616,000 | 622,000 | 613,000 | 618,000 | 928 |
| 2015/10/19 | 613,000 | 615,000 | 608,000 | 615,000 | 755 |
| 2015/10/16 | 598,000 | 613,000 | 598,000 | 608,000 | 887 |
| 2015/10/15 | 592,000 | 600,000 | 592,000 | 597,000 | 500 |
| 2015/10/14 | 585,000 | 599,000 | 584,000 | 599,000 | 588 |
| 2015/10/13 | 599,000 | 599,000 | 584,000 | 584,000 | 517 |
| 2015/10/09 | 587,000 | 592,000 | 578,000 | 592,000 | 707 |
| 2015/10/08 | 594,000 | 594,000 | 580,000 | 580,000 | 388 |
| 2015/10/07 | 600,000 | 607,000 | 580,000 | 586,000 | 1,249 |
| 2015/10/06 | 591,000 | 600,000 | 589,000 | 593,000 | 712 |
| 2015/10/05 | 582,000 | 595,000 | 576,000 | 587,000 | 768 |
| 2015/10/02 | 584,000 | 592,000 | 579,000 | 582,000 | 985 |
| 2015/10/01 | 583,000 | 600,000 | 580,000 | 595,000 | 740 |
| 2015/09/30 | 582,000 | 587,000 | 572,000 | 578,000 | 871 |
| 2015/09/29 | 589,000 | 590,000 | 552,000 | 572,000 | 1,224 |
| 2015/09/28 | 618,000 | 618,000 | 588,000 | 596,000 | 1,164 |
| 2015/09/25 | 586,000 | 610,000 | 584,000 | 610,000 | 1,073 |
| 2015/09/24 | 569,000 | 587,000 | 568,000 | 577,000 | 1,117 |
| 2015/09/18 | 569,000 | 576,000 | 564,000 | 564,000 | 714 |
| 2015/09/17 | 561,000 | 577,000 | 556,000 | 564,000 | 1,322 |
| 2015/09/16 | 554,000 | 562,000 | 549,000 | 551,000 | 643 |
| 2015/09/15 | 552,000 | 560,000 | 548,000 | 558,000 | 442 |
| 2015/09/14 | 542,000 | 560,000 | 542,000 | 551,000 | 622 |
| 2015/09/11 | 548,000 | 557,000 | 543,000 | 551,000 | 1,164 |
| 2015/09/10 | 535,000 | 538,000 | 528,000 | 538,000 | 481 |
| 2015/09/09 | 533,000 | 543,000 | 522,000 | 535,000 | 1,014 |
| 2015/09/08 | 534,000 | 536,000 | 520,000 | 523,000 | 707 |
| 2015/09/07 | 539,000 | 542,000 | 531,000 | 534,000 | 831 |
| 2015/09/04 | 553,000 | 553,000 | 532,000 | 539,000 | 884 |
| 2015/09/03 | 539,000 | 549,000 | 536,000 | 545,000 | 588 |
| 2015/09/02 | 546,000 | 554,000 | 532,000 | 538,000 | 1,207 |
| 2015/09/01 | 567,000 | 571,000 | 549,000 | 550,000 | 1,221 |
| 2015/08/31 | 571,000 | 576,000 | 563,000 | 570,000 | 1,232 |
| 2015/08/28 | 568,000 | 578,000 | 556,000 | 576,000 | 1,644 |
| 2015/08/27 | 548,000 | 563,000 | 547,000 | 558,000 | 876 |
| 2015/08/26 | 544,000 | 551,000 | 540,000 | 541,000 | 1,066 |
| 2015/08/25 | 538,000 | 566,000 | 523,000 | 541,000 | 1,325 |
| 2015/08/24 | 576,000 | 590,000 | 562,000 | 568,000 | 536 |
| 2015/08/21 | 590,000 | 600,000 | 588,000 | 589,000 | 484 |
| 2015/08/20 | 612,000 | 619,000 | 606,000 | 608,000 | 365 |
| 2015/08/19 | 613,000 | 620,000 | 612,000 | 616,000 | 439 |
| 2015/08/18 | 615,000 | 615,000 | 607,000 | 613,000 | 578 |
| 2015/08/17 | 614,000 | 616,000 | 607,000 | 609,000 | 520 |
| 2015/08/14 | 605,000 | 614,000 | 604,000 | 614,000 | 570 |
| 2015/08/13 | 599,000 | 604,000 | 598,000 | 604,000 | 412 |
| 2015/08/12 | 614,000 | 614,000 | 598,000 | 603,000 | 1,054 |
| 2015/08/11 | 617,000 | 618,000 | 609,000 | 614,000 | 1,307 |
| 2015/08/10 | 614,000 | 624,000 | 612,000 | 624,000 | 771 |
| 2015/08/07 | 615,000 | 620,000 | 609,000 | 614,000 | 418 |
| 2015/08/06 | 616,000 | 618,000 | 608,000 | 612,000 | 561 |
| 2015/08/05 | 614,000 | 623,000 | 612,000 | 622,000 | 1,217 |
| 2015/08/04 | 615,000 | 616,000 | 610,000 | 614,000 | 617 |
| 2015/08/03 | 615,000 | 620,000 | 613,000 | 615,000 | 927 |
| 2015/07/31 | 612,000 | 616,000 | 608,000 | 612,000 | 872 |
| 2015/07/30 | 607,000 | 617,000 | 597,000 | 611,000 | 1,257 |
| 2015/07/29 | 597,000 | 613,000 | 593,000 | 609,000 | 1,918 |
| 2015/07/28 | 600,000 | 604,000 | 590,000 | 597,000 | 1,102 |
| 2015/07/27 | 609,000 | 611,000 | 604,000 | 608,000 | 694 |
| 2015/07/24 | 603,000 | 613,000 | 603,000 | 610,000 | 1,492 |
| 2015/07/23 | 601,000 | 603,000 | 598,000 | 600,000 | 466 |
| 2015/07/22 | 590,000 | 604,000 | 590,000 | 603,000 | 531 |
| 2015/07/21 | 603,000 | 603,000 | 597,000 | 597,000 | 499 |
| 2015/07/17 | 602,000 | 605,000 | 595,000 | 599,000 | 1,394 |
| 2015/07/16 | 589,000 | 600,000 | 583,000 | 598,000 | 1,470 |
| 2015/07/15 | 570,000 | 582,000 | 570,000 | 578,000 | 916 |
| 2015/07/14 | 576,000 | 580,000 | 565,000 | 570,000 | 891 |
| 2015/07/13 | 555,000 | 570,000 | 547,000 | 566,000 | 801 |
| 2015/07/10 | 551,000 | 553,000 | 546,000 | 547,000 | 1,501 |
| 2015/07/09 | 540,000 | 555,000 | 522,000 | 550,000 | 997 |
| 2015/07/08 | 564,000 | 568,000 | 550,000 | 554,000 | 1,636 |
| 2015/07/07 | 575,000 | 579,000 | 558,000 | 560,000 | 2,634 |
| 2015/07/06 | 571,000 | 572,000 | 560,000 | 565,000 | 1,366 |
| 2015/07/03 | 581,000 | 587,000 | 571,000 | 576,000 | 1,159 |
| 2015/07/02 | 586,000 | 595,000 | 568,000 | 579,000 | 1,655 |
| 2015/07/01 | 585,000 | 588,000 | 581,000 | 588,000 | 1,170 |
| 2015/06/30 | 587,000 | 591,000 | 585,000 | 586,000 | 1,075 |
| 2015/06/29 | 591,000 | 593,000 | 586,000 | 591,000 | 1,311 |
| 2015/06/26 | 594,000 | 602,000 | 591,000 | 592,000 | 937 |
| 2015/06/25 | 592,000 | 596,000 | 589,000 | 592,000 | 1,088 |
| 2015/06/24 | 597,000 | 598,000 | 589,000 | 590,000 | 1,880 |
| 2015/06/23 | 596,000 | 602,000 | 593,000 | 600,000 | 1,745 |
| 2015/06/22 | 603,000 | 603,000 | 594,000 | 595,000 | 1,656 |
| 2015/06/19 | 595,000 | 600,000 | 594,000 | 598,000 | 1,107 |
| 2015/06/18 | 593,000 | 598,000 | 592,000 | 592,000 | 1,109 |
| 2015/06/17 | 608,000 | 608,000 | 599,000 | 599,000 | 1,646 |
| 2015/06/16 | 606,000 | 608,000 | 604,000 | 608,000 | 396 |
| 2015/06/15 | 606,000 | 608,000 | 604,000 | 606,000 | 586 |
| 2015/06/12 | 608,000 | 608,000 | 603,000 | 605,000 | 992 |
| 2015/06/11 | 605,000 | 607,000 | 603,000 | 604,000 | 847 |
| 2015/06/10 | 597,000 | 605,000 | 595,000 | 604,000 | 1,995 |
| 2015/06/09 | 597,000 | 600,000 | 591,000 | 592,000 | 2,223 |
| 2015/06/08 | 603,000 | 604,000 | 599,000 | 599,000 | 1,656 |
| 2015/06/05 | 604,000 | 607,000 | 602,000 | 605,000 | 2,000 |
| 2015/06/04 | 613,000 | 616,000 | 607,000 | 607,000 | 1,842 |
| 2015/06/03 | 618,000 | 618,000 | 608,000 | 610,000 | 2,988 |
| 2015/06/02 | 621,000 | 625,000 | 614,000 | 619,000 | 14,802 |
| 2015/06/01 | 616,000 | 620,000 | 603,000 | 611,000 | 8,437 |
| 2015/05/29 | 622,000 | 623,000 | 611,000 | 614,000 | 2,570 |
| 2015/05/28 | 617,000 | 624,000 | 611,000 | 620,000 | 3,901 |
| 2015/05/27 | 599,000 | 608,000 | 599,000 | 607,000 | 2,268 |
| 2015/05/26 | 606,000 | 608,000 | 602,000 | 604,000 | 2,776 |
| 2015/05/25 | 603,000 | 606,000 | 601,000 | 605,000 | 2,488 |
| 2015/05/22 | 600,000 | 601,000 | 598,000 | 601,000 | 2,489 |
| 2015/05/21 | 608,000 | 615,000 | 599,000 | 600,000 | 10,178 |
| 2015/05/20 | 611,000 | 613,000 | 607,000 | 607,000 | 3,308 |
| 2015/05/19 | 623,000 | 623,000 | 615,000 | 615,000 | 1,118 |
| 2015/05/18 | 614,000 | 624,000 | 614,000 | 621,000 | 1,232 |
| 2015/05/15 | 616,000 | 621,000 | 614,000 | 618,000 | 1,242 |
| 2015/05/14 | 611,000 | 615,000 | 611,000 | 613,000 | 924 |
| 2015/05/13 | 610,000 | 615,000 | 606,000 | 609,000 | 1,899 |
| 2015/05/12 | 620,000 | 624,000 | 614,000 | 614,000 | 1,244 |
| 2015/05/11 | 622,000 | 625,000 | 615,000 | 618,000 | 1,014 |
| 2015/05/08 | 613,000 | 619,000 | 612,000 | 612,000 | 959 |
| 2015/05/07 | 623,000 | 623,000 | 614,000 | 616,000 | 879 |
| 2015/05/01 | 630,000 | 631,000 | 623,000 | 625,000 | 759 |
| 2015/04/30 | 625,000 | 636,000 | 625,000 | 631,000 | 1,858 |
| 2015/04/28 | 648,000 | 649,000 | 632,000 | 632,000 | 1,762 |
| 2015/04/27 | 660,000 | 661,000 | 649,000 | 649,000 | 903 |
| 2015/04/24 | 661,000 | 662,000 | 655,000 | 656,000 | 902 |
| 2015/04/23 | 661,000 | 665,000 | 657,000 | 661,000 | 542 |
| 2015/04/22 | 664,000 | 669,000 | 658,000 | 661,000 | 646 |
| 2015/04/21 | 665,000 | 670,000 | 660,000 | 664,000 | 458 |
| 2015/04/20 | 663,000 | 666,000 | 657,000 | 657,000 | 499 |
| 2015/04/17 | 668,000 | 677,000 | 668,000 | 673,000 | 576 |
| 2015/04/16 | 665,000 | 677,000 | 661,000 | 674,000 | 879 |
| 2015/04/15 | 668,000 | 672,000 | 664,000 | 670,000 | 402 |
| 2015/04/14 | 670,000 | 675,000 | 666,000 | 669,000 | 712 |
| 2015/04/13 | 666,000 | 677,000 | 662,000 | 670,000 | 870 |
| 2015/04/10 | 664,000 | 679,000 | 658,000 | 679,000 | 1,423 |
| 2015/04/09 | 655,000 | 662,000 | 652,000 | 662,000 | 636 |
| 2015/04/08 | 656,000 | 658,000 | 649,000 | 653,000 | 439 |
| 2015/04/07 | 655,000 | 659,000 | 649,000 | 655,000 | 528 |
| 2015/04/06 | 652,000 | 656,000 | 648,000 | 652,000 | 265 |
| 2015/04/03 | 649,000 | 656,000 | 641,000 | 652,000 | 530 |
| 2015/04/02 | 639,000 | 647,000 | 636,000 | 647,000 | 632 |
| 2015/04/01 | 645,000 | 657,000 | 634,000 | 634,000 | 1,065 |
| 2015/03/31 | 665,000 | 669,000 | 648,000 | 648,000 | 1,134 |
| 2015/03/30 | 670,000 | 679,000 | 661,000 | 661,000 | 1,358 |
| 2015/03/27 | 667,000 | 675,000 | 660,000 | 668,000 | 655 |
| 2015/03/26 | 667,000 | 673,000 | 664,000 | 667,000 | 788 |
| 2015/03/25 | 652,000 | 678,000 | 650,000 | 668,000 | 1,597 |
| 2015/03/24 | 640,000 | 651,000 | 638,000 | 651,000 | 1,494 |
| 2015/03/23 | 651,000 | 653,000 | 642,000 | 646,000 | 717 |
| 2015/03/20 | 657,000 | 659,000 | 648,000 | 650,000 | 1,194 |
| 2015/03/19 | 665,000 | 673,000 | 660,000 | 660,000 | 539 |
| 2015/03/18 | 667,000 | 673,000 | 660,000 | 666,000 | 679 |
| 2015/03/17 | 684,000 | 685,000 | 666,000 | 667,000 | 805 |
| 2015/03/16 | 677,000 | 680,000 | 667,000 | 680,000 | 817 |
| 2015/03/13 | 668,000 | 679,000 | 658,000 | 673,000 | 1,885 |
| 2015/03/12 | 658,000 | 666,000 | 657,000 | 659,000 | 727 |
| 2015/03/11 | 641,000 | 661,000 | 641,000 | 658,000 | 947 |
| 2015/03/10 | 645,000 | 653,000 | 641,000 | 647,000 | 799 |
| 2015/03/09 | 649,000 | 653,000 | 643,000 | 651,000 | 506 |
| 2015/03/06 | 667,000 | 669,000 | 653,000 | 658,000 | 528 |
| 2015/03/05 | 658,000 | 666,000 | 642,000 | 661,000 | 1,020 |
| 2015/03/04 | 673,000 | 679,000 | 661,000 | 661,000 | 646 |
| 2015/03/03 | 689,000 | 689,000 | 674,000 | 679,000 | 452 |
| 2015/03/02 | 696,000 | 704,000 | 684,000 | 684,000 | 655 |
| 2015/02/27 | 689,000 | 700,000 | 683,000 | 684,000 | 1,096 |
| 2015/02/26 | 681,000 | 693,000 | 675,000 | 689,000 | 850 |
| 2015/02/25 | 683,000 | 684,000 | 679,000 | 682,000 | 796 |
| 2015/02/24 | 680,000 | 684,000 | 676,000 | 680,000 | 533 |
| 2015/02/23 | 672,000 | 678,000 | 669,000 | 678,000 | 435 |
| 2015/02/20 | 675,000 | 675,000 | 666,000 | 675,000 | 624 |
| 2015/02/19 | 674,000 | 678,000 | 668,000 | 675,000 | 895 |
| 2015/02/18 | 677,000 | 679,000 | 670,000 | 675,000 | 764 |
| 2015/02/17 | 665,000 | 676,000 | 659,000 | 676,000 | 1,028 |
| 2015/02/16 | 654,000 | 666,000 | 650,000 | 662,000 | 957 |
| 2015/02/13 | 650,000 | 664,000 | 648,000 | 656,000 | 919 |
| 2015/02/12 | 630,000 | 654,000 | 626,000 | 654,000 | 1,287 |
| 2015/02/10 | 638,000 | 645,000 | 629,000 | 629,000 | 1,127 |
| 2015/02/09 | 652,000 | 654,000 | 626,000 | 644,000 | 1,572 |
| 2015/02/06 | 647,000 | 652,000 | 631,000 | 652,000 | 1,379 |
| 2015/02/05 | 622,000 | 648,000 | 617,000 | 639,000 | 1,383 |
| 2015/02/04 | 634,000 | 636,000 | 616,000 | 629,000 | 2,264 |
| 2015/02/03 | 655,000 | 656,000 | 625,000 | 633,000 | 2,216 |
| 2015/02/02 | 678,000 | 679,000 | 653,000 | 665,000 | 1,459 |
| 2015/01/30 | 686,000 | 692,000 | 674,000 | 683,000 | 1,539 |
| 2015/01/29 | 687,000 | 692,000 | 676,000 | 676,000 | 1,446 |
| 2015/01/28 | 678,000 | 692,000 | 669,000 | 691,000 | 1,426 |
| 2015/01/27 | 678,000 | 694,000 | 678,000 | 687,000 | 921 |
| 2015/01/26 | 675,000 | 685,000 | 668,000 | 681,000 | 831 |
| 2015/01/23 | 675,000 | 686,000 | 668,000 | 678,000 | 844 |
| 2015/01/22 | 692,000 | 699,000 | 666,000 | 666,000 | 1,254 |
| 2015/01/21 | 695,000 | 704,000 | 693,000 | 696,000 | 872 |
| 2015/01/20 | 697,000 | 701,000 | 689,000 | 693,000 | 813 |
| 2015/01/19 | 702,000 | 702,000 | 685,000 | 694,000 | 1,132 |
| 2015/01/16 | 705,000 | 705,000 | 691,000 | 702,000 | 1,276 |
| 2015/01/15 | 701,000 | 714,000 | 701,000 | 705,000 | 1,347 |
| 2015/01/14 | 700,000 | 719,000 | 700,000 | 708,000 | 933 |
| 2015/01/13 | 692,000 | 695,000 | 684,000 | 695,000 | 857 |
| 2015/01/09 | 686,000 | 697,000 | 686,000 | 689,000 | 732 |
| 2015/01/08 | 678,000 | 685,000 | 674,000 | 685,000 | 818 |
| 2015/01/07 | 665,000 | 679,000 | 665,000 | 677,000 | 741 |
| 2015/01/06 | 662,000 | 672,000 | 657,000 | 665,000 | 893 |
| 2015/01/05 | 677,000 | 677,000 | 664,000 | 669,000 | 492 |