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 |
|---|---|---|---|---|---|
| 2016/12/30 | 578,000 | 590,000 | 576,000 | 590,000 | 2,428 |
| 2016/12/29 | 579,000 | 582,000 | 574,000 | 577,000 | 1,277 |
| 2016/12/28 | 576,000 | 580,000 | 572,000 | 579,000 | 1,417 |
| 2016/12/27 | 575,000 | 581,000 | 573,000 | 578,000 | 1,236 |
| 2016/12/26 | 572,000 | 580,000 | 569,000 | 579,000 | 873 |
| 2016/12/22 | 565,000 | 575,000 | 565,000 | 574,000 | 1,389 |
| 2016/12/21 | 574,000 | 574,000 | 566,000 | 566,000 | 1,012 |
| 2016/12/20 | 566,000 | 578,000 | 563,000 | 575,000 | 1,501 |
| 2016/12/19 | 572,000 | 574,000 | 565,000 | 565,000 | 1,112 |
| 2016/12/16 | 574,000 | 576,000 | 567,000 | 573,000 | 1,081 |
| 2016/12/15 | 574,000 | 576,000 | 570,000 | 572,000 | 350 |
| 2016/12/14 | 569,000 | 577,000 | 569,000 | 574,000 | 1,219 |
| 2016/12/13 | 566,000 | 572,000 | 564,000 | 568,000 | 872 |
| 2016/12/12 | 568,000 | 574,000 | 564,000 | 566,000 | 1,081 |
| 2016/12/09 | 566,000 | 570,000 | 563,000 | 567,000 | 1,532 |
| 2016/12/08 | 560,000 | 574,000 | 560,000 | 571,000 | 1,451 |
| 2016/12/07 | 565,000 | 566,000 | 557,000 | 560,000 | 1,063 |
| 2016/12/06 | 564,000 | 569,000 | 562,000 | 564,000 | 1,293 |
| 2016/12/05 | 572,000 | 575,000 | 568,000 | 569,000 | 1,114 |
| 2016/12/02 | 580,000 | 581,000 | 571,000 | 576,000 | 1,256 |
| 2016/12/01 | 579,000 | 584,000 | 577,000 | 580,000 | 845 |
| 2016/11/30 | 570,000 | 579,000 | 568,000 | 579,000 | 2,083 |
| 2016/11/29 | 567,000 | 572,000 | 564,000 | 568,000 | 1,107 |
| 2016/11/28 | 556,000 | 567,000 | 556,000 | 563,000 | 2,204 |
| 2016/11/25 | 579,000 | 579,000 | 565,000 | 566,000 | 2,706 |
| 2016/11/24 | 578,000 | 583,000 | 574,000 | 575,000 | 1,278 |
| 2016/11/22 | 579,000 | 584,000 | 573,000 | 579,000 | 1,061 |
| 2016/11/21 | 582,000 | 585,000 | 579,000 | 581,000 | 897 |
| 2016/11/18 | 585,000 | 591,000 | 582,000 | 582,000 | 1,642 |
| 2016/11/17 | 575,000 | 585,000 | 575,000 | 585,000 | 1,109 |
| 2016/11/16 | 579,000 | 581,000 | 572,000 | 577,000 | 1,185 |
| 2016/11/15 | 572,000 | 576,000 | 570,000 | 576,000 | 1,234 |
| 2016/11/14 | 574,000 | 579,000 | 567,000 | 571,000 | 1,797 |
| 2016/11/11 | 579,000 | 582,000 | 568,000 | 574,000 | 1,962 |
| 2016/11/10 | 588,000 | 592,000 | 578,000 | 578,000 | 1,176 |
| 2016/11/09 | 590,000 | 593,000 | 569,000 | 581,000 | 1,428 |
| 2016/11/08 | 582,000 | 590,000 | 580,000 | 589,000 | 835 |
| 2016/11/07 | 582,000 | 587,000 | 582,000 | 583,000 | 1,146 |
| 2016/11/04 | 578,000 | 583,000 | 574,000 | 581,000 | 1,060 |
| 2016/11/02 | 584,000 | 586,000 | 578,000 | 580,000 | 1,258 |
| 2016/11/01 | 588,000 | 591,000 | 583,000 | 584,000 | 842 |
| 2016/10/31 | 579,000 | 594,000 | 575,000 | 592,000 | 1,579 |
| 2016/10/28 | 579,000 | 580,000 | 572,000 | 574,000 | 2,086 |
| 2016/10/27 | 588,000 | 594,000 | 582,000 | 582,000 | 1,790 |
| 2016/10/26 | 582,000 | 594,000 | 582,000 | 591,000 | 1,292 |
| 2016/10/25 | 577,000 | 590,000 | 577,000 | 587,000 | 1,428 |
| 2016/10/24 | 572,000 | 580,000 | 571,000 | 577,000 | 1,271 |
| 2016/10/21 | 575,000 | 585,000 | 569,000 | 569,000 | 2,445 |
| 2016/10/20 | 579,000 | 584,000 | 565,000 | 575,000 | 5,676 |
| 2016/10/19 | 603,000 | 608,000 | 601,000 | 608,000 | 513 |
| 2016/10/18 | 605,000 | 608,000 | 599,000 | 601,000 | 769 |
| 2016/10/17 | 602,000 | 608,000 | 601,000 | 604,000 | 524 |
| 2016/10/14 | 602,000 | 608,000 | 602,000 | 602,000 | 666 |
| 2016/10/13 | 600,000 | 604,000 | 599,000 | 604,000 | 616 |
| 2016/10/12 | 597,000 | 601,000 | 596,000 | 597,000 | 969 |
| 2016/10/11 | 600,000 | 604,000 | 596,000 | 600,000 | 992 |
| 2016/10/07 | 602,000 | 607,000 | 596,000 | 598,000 | 1,606 |
| 2016/10/06 | 606,000 | 609,000 | 600,000 | 602,000 | 1,327 |
| 2016/10/05 | 616,000 | 618,000 | 605,000 | 606,000 | 1,419 |
| 2016/10/04 | 616,000 | 617,000 | 611,000 | 615,000 | 874 |
| 2016/10/03 | 618,000 | 622,000 | 616,000 | 620,000 | 602 |
| 2016/09/30 | 615,000 | 625,000 | 611,000 | 621,000 | 1,229 |
| 2016/09/29 | 620,000 | 621,000 | 613,000 | 613,000 | 911 |
| 2016/09/28 | 629,000 | 629,000 | 622,000 | 623,000 | 788 |
| 2016/09/27 | 623,000 | 631,000 | 618,000 | 627,000 | 1,551 |
| 2016/09/26 | 628,000 | 636,000 | 616,000 | 618,000 | 2,208 |
| 2016/09/23 | 620,000 | 629,000 | 616,000 | 622,000 | 1,939 |
| 2016/09/21 | 613,000 | 620,000 | 609,000 | 613,000 | 1,359 |
| 2016/09/20 | 617,000 | 620,000 | 610,000 | 612,000 | 1,144 |
| 2016/09/16 | 616,000 | 621,000 | 611,000 | 621,000 | 1,353 |
| 2016/09/15 | 608,000 | 619,000 | 606,000 | 618,000 | 1,153 |
| 2016/09/14 | 631,000 | 636,000 | 616,000 | 617,000 | 1,077 |
| 2016/09/13 | 625,000 | 631,000 | 623,000 | 628,000 | 1,188 |
| 2016/09/12 | 622,000 | 626,000 | 616,000 | 618,000 | 695 |
| 2016/09/09 | 636,000 | 639,000 | 628,000 | 631,000 | 1,432 |
| 2016/09/08 | 625,000 | 633,000 | 622,000 | 630,000 | 981 |
| 2016/09/07 | 628,000 | 635,000 | 627,000 | 631,000 | 848 |
| 2016/09/06 | 631,000 | 643,000 | 631,000 | 638,000 | 1,339 |
| 2016/09/05 | 634,000 | 635,000 | 624,000 | 626,000 | 1,032 |
| 2016/09/02 | 628,000 | 640,000 | 622,000 | 637,000 | 1,833 |
| 2016/09/01 | 618,000 | 625,000 | 615,000 | 622,000 | 1,161 |
| 2016/08/31 | 620,000 | 622,000 | 615,000 | 619,000 | 1,115 |
| 2016/08/30 | 614,000 | 623,000 | 611,000 | 620,000 | 1,801 |
| 2016/08/29 | 608,000 | 615,000 | 606,000 | 615,000 | 1,494 |
| 2016/08/26 | 606,000 | 610,000 | 605,000 | 605,000 | 1,376 |
| 2016/08/25 | 600,000 | 607,000 | 598,000 | 606,000 | 1,321 |
| 2016/08/24 | 597,000 | 598,000 | 593,000 | 598,000 | 725 |
| 2016/08/23 | 592,000 | 598,000 | 591,000 | 595,000 | 1,146 |
| 2016/08/22 | 585,000 | 590,000 | 581,000 | 588,000 | 1,196 |
| 2016/08/19 | 598,000 | 598,000 | 587,000 | 589,000 | 829 |
| 2016/08/18 | 590,000 | 591,000 | 586,000 | 590,000 | 1,577 |
| 2016/08/17 | 591,000 | 593,000 | 586,000 | 593,000 | 791 |
| 2016/08/16 | 598,000 | 602,000 | 590,000 | 590,000 | 1,233 |
| 2016/08/15 | 602,000 | 605,000 | 600,000 | 602,000 | 1,401 |
| 2016/08/12 | 599,000 | 609,000 | 598,000 | 604,000 | 1,683 |
| 2016/08/10 | 593,000 | 600,000 | 591,000 | 598,000 | 1,026 |
| 2016/08/09 | 595,000 | 598,000 | 591,000 | 593,000 | 1,070 |
| 2016/08/08 | 600,000 | 600,000 | 594,000 | 595,000 | 925 |
| 2016/08/05 | 593,000 | 599,000 | 590,000 | 598,000 | 2,335 |
| 2016/08/04 | 586,000 | 596,000 | 585,000 | 593,000 | 2,568 |
| 2016/08/03 | 597,000 | 597,000 | 586,000 | 589,000 | 7,665 |
| 2016/08/02 | 601,000 | 603,000 | 592,000 | 593,000 | 3,415 |
| 2016/08/01 | 608,000 | 610,000 | 599,000 | 603,000 | 3,053 |
| 2016/07/29 | 608,000 | 617,000 | 603,000 | 611,000 | 4,483 |
| 2016/07/28 | 609,000 | 612,000 | 608,000 | 608,000 | 17,026 |
| 2016/07/27 | 619,000 | 620,000 | 608,000 | 609,000 | 7,778 |
| 2016/07/26 | 619,000 | 629,000 | 614,000 | 623,000 | 1,879 |
| 2016/07/25 | 624,000 | 625,000 | 611,000 | 617,000 | 766 |
| 2016/07/22 | 635,000 | 635,000 | 612,000 | 616,000 | 1,858 |
| 2016/07/21 | 633,000 | 642,000 | 631,000 | 637,000 | 1,656 |
| 2016/07/20 | 615,000 | 624,000 | 608,000 | 624,000 | 2,087 |
| 2016/07/19 | 606,000 | 622,000 | 606,000 | 615,000 | 1,306 |
| 2016/07/15 | 637,000 | 637,000 | 611,000 | 611,000 | 1,429 |
| 2016/07/14 | 625,000 | 637,000 | 624,000 | 632,000 | 1,339 |
| 2016/07/13 | 639,000 | 640,000 | 621,000 | 623,000 | 1,054 |
| 2016/07/12 | 618,000 | 638,000 | 618,000 | 631,000 | 1,325 |
| 2016/07/11 | 613,000 | 624,000 | 609,000 | 618,000 | 1,067 |
| 2016/07/08 | 612,000 | 616,000 | 603,000 | 603,000 | 649 |
| 2016/07/07 | 601,000 | 610,000 | 595,000 | 609,000 | 1,022 |
| 2016/07/06 | 616,000 | 616,000 | 592,000 | 601,000 | 1,587 |
| 2016/07/05 | 614,000 | 620,000 | 607,000 | 616,000 | 884 |
| 2016/07/04 | 613,000 | 621,000 | 611,000 | 616,000 | 600 |
| 2016/07/01 | 613,000 | 622,000 | 607,000 | 618,000 | 866 |
| 2016/06/30 | 601,000 | 615,000 | 601,000 | 609,000 | 2,013 |
| 2016/06/29 | 609,000 | 621,000 | 600,000 | 605,000 | 1,420 |
| 2016/06/28 | 585,000 | 612,000 | 581,000 | 609,000 | 1,757 |
| 2016/06/27 | 603,000 | 609,000 | 584,000 | 585,000 | 1,347 |
| 2016/06/24 | 616,000 | 619,000 | 584,000 | 592,000 | 1,186 |
| 2016/06/23 | 630,000 | 630,000 | 606,000 | 616,000 | 914 |
| 2016/06/22 | 635,000 | 636,000 | 625,000 | 626,000 | 743 |
| 2016/06/21 | 635,000 | 640,000 | 628,000 | 633,000 | 1,006 |
| 2016/06/20 | 629,000 | 642,000 | 623,000 | 636,000 | 1,460 |
| 2016/06/17 | 633,000 | 639,000 | 623,000 | 623,000 | 1,895 |
| 2016/06/16 | 639,000 | 642,000 | 629,000 | 634,000 | 1,049 |
| 2016/06/15 | 648,000 | 651,000 | 636,000 | 637,000 | 1,573 |
| 2016/06/14 | 657,000 | 657,000 | 647,000 | 649,000 | 1,404 |
| 2016/06/13 | 662,000 | 665,000 | 658,000 | 659,000 | 765 |
| 2016/06/10 | 668,000 | 668,000 | 657,000 | 664,000 | 1,019 |
| 2016/06/09 | 663,000 | 669,000 | 658,000 | 668,000 | 790 |
| 2016/06/08 | 654,000 | 659,000 | 651,000 | 659,000 | 741 |
| 2016/06/07 | 656,000 | 661,000 | 652,000 | 653,000 | 849 |
| 2016/06/06 | 663,000 | 663,000 | 655,000 | 660,000 | 854 |
| 2016/06/03 | 661,000 | 673,000 | 660,000 | 669,000 | 1,347 |
| 2016/06/02 | 656,000 | 665,000 | 652,000 | 656,000 | 851 |
| 2016/06/01 | 656,000 | 664,000 | 652,000 | 661,000 | 1,588 |
| 2016/05/31 | 653,000 | 663,000 | 650,000 | 659,000 | 1,273 |
| 2016/05/30 | 653,000 | 655,000 | 648,000 | 653,000 | 1,042 |
| 2016/05/27 | 660,000 | 660,000 | 649,000 | 653,000 | 940 |
| 2016/05/26 | 678,000 | 678,000 | 656,000 | 663,000 | 2,253 |
| 2016/05/25 | 673,000 | 678,000 | 672,000 | 677,000 | 1,092 |
| 2016/05/24 | 665,000 | 674,000 | 664,000 | 672,000 | 1,212 |
| 2016/05/23 | 678,000 | 679,000 | 662,000 | 668,000 | 2,084 |
| 2016/05/20 | 675,000 | 683,000 | 675,000 | 683,000 | 1,464 |
| 2016/05/19 | 678,000 | 680,000 | 670,000 | 675,000 | 1,810 |
| 2016/05/18 | 682,000 | 685,000 | 676,000 | 681,000 | 1,577 |
| 2016/05/17 | 681,000 | 686,000 | 676,000 | 680,000 | 1,192 |
| 2016/05/16 | 681,000 | 684,000 | 678,000 | 684,000 | 1,089 |
| 2016/05/13 | 677,000 | 684,000 | 674,000 | 678,000 | 755 |
| 2016/05/12 | 688,000 | 688,000 | 674,000 | 677,000 | 1,079 |
| 2016/05/11 | 696,000 | 696,000 | 676,000 | 684,000 | 1,757 |
| 2016/05/10 | 693,000 | 698,000 | 681,000 | 698,000 | 1,542 |
| 2016/05/09 | 686,000 | 704,000 | 686,000 | 691,000 | 502 |
| 2016/05/06 | 693,000 | 698,000 | 685,000 | 686,000 | 527 |
| 2016/05/02 | 684,000 | 695,000 | 681,000 | 687,000 | 965 |
| 2016/04/28 | 699,000 | 703,000 | 679,000 | 694,000 | 1,315 |
| 2016/04/27 | 699,000 | 708,000 | 688,000 | 692,000 | 1,393 |
| 2016/04/26 | 716,000 | 721,000 | 702,000 | 709,000 | 988 |
| 2016/04/25 | 686,000 | 722,000 | 685,000 | 716,000 | 1,766 |
| 2016/04/22 | 678,000 | 694,000 | 678,000 | 684,000 | 1,117 |
| 2016/04/21 | 677,000 | 689,000 | 677,000 | 685,000 | 863 |
| 2016/04/20 | 673,000 | 682,000 | 672,000 | 677,000 | 737 |
| 2016/04/19 | 679,000 | 685,000 | 673,000 | 673,000 | 528 |
| 2016/04/18 | 670,000 | 689,000 | 670,000 | 676,000 | 956 |
| 2016/04/15 | 686,000 | 692,000 | 676,000 | 676,000 | 538 |
| 2016/04/14 | 679,000 | 685,000 | 677,000 | 685,000 | 586 |
| 2016/04/13 | 684,000 | 684,000 | 676,000 | 683,000 | 478 |
| 2016/04/12 | 683,000 | 683,000 | 672,000 | 679,000 | 782 |
| 2016/04/11 | 680,000 | 688,000 | 676,000 | 687,000 | 717 |
| 2016/04/08 | 687,000 | 695,000 | 680,000 | 686,000 | 891 |
| 2016/04/07 | 687,000 | 699,000 | 687,000 | 690,000 | 1,016 |
| 2016/04/06 | 705,000 | 713,000 | 694,000 | 695,000 | 1,213 |
| 2016/04/05 | 705,000 | 722,000 | 705,000 | 720,000 | 893 |
| 2016/04/04 | 682,000 | 708,000 | 680,000 | 708,000 | 1,459 |
| 2016/04/01 | 697,000 | 701,000 | 677,000 | 682,000 | 2,042 |
| 2016/03/31 | 696,000 | 709,000 | 691,000 | 700,000 | 1,093 |
| 2016/03/30 | 693,000 | 704,000 | 686,000 | 695,000 | 1,280 |
| 2016/03/29 | 692,000 | 695,000 | 686,000 | 694,000 | 595 |
| 2016/03/28 | 693,000 | 693,000 | 680,000 | 691,000 | 760 |
| 2016/03/25 | 694,000 | 701,000 | 686,000 | 689,000 | 969 |
| 2016/03/24 | 697,000 | 703,000 | 687,000 | 700,000 | 1,319 |
| 2016/03/23 | 708,000 | 716,000 | 702,000 | 702,000 | 1,343 |
| 2016/03/22 | 706,000 | 720,000 | 698,000 | 712,000 | 2,010 |
| 2016/03/18 | 706,000 | 711,000 | 701,000 | 704,000 | 910 |
| 2016/03/17 | 682,000 | 707,000 | 680,000 | 707,000 | 2,202 |
| 2016/03/16 | 687,000 | 688,000 | 678,000 | 682,000 | 990 |
| 2016/03/15 | 690,000 | 694,000 | 688,000 | 689,000 | 916 |
| 2016/03/14 | 698,000 | 703,000 | 688,000 | 688,000 | 832 |
| 2016/03/11 | 694,000 | 704,000 | 692,000 | 704,000 | 1,963 |
| 2016/03/10 | 700,000 | 706,000 | 697,000 | 697,000 | 746 |
| 2016/03/09 | 697,000 | 707,000 | 696,000 | 701,000 | 1,171 |
| 2016/03/08 | 712,000 | 717,000 | 696,000 | 696,000 | 1,437 |
| 2016/03/07 | 727,000 | 729,000 | 711,000 | 718,000 | 1,240 |
| 2016/03/04 | 729,000 | 731,000 | 712,000 | 728,000 | 2,292 |
| 2016/03/03 | 730,000 | 737,000 | 726,000 | 730,000 | 1,889 |
| 2016/03/02 | 728,000 | 733,000 | 725,000 | 731,000 | 1,117 |
| 2016/03/01 | 726,000 | 729,000 | 718,000 | 727,000 | 1,381 |
| 2016/02/29 | 729,000 | 733,000 | 724,000 | 724,000 | 1,246 |
| 2016/02/26 | 716,000 | 731,000 | 716,000 | 730,000 | 2,366 |
| 2016/02/25 | 716,000 | 723,000 | 710,000 | 716,000 | 1,445 |
| 2016/02/24 | 701,000 | 721,000 | 701,000 | 716,000 | 1,322 |
| 2016/02/23 | 712,000 | 721,000 | 705,000 | 706,000 | 862 |
| 2016/02/22 | 707,000 | 729,000 | 707,000 | 715,000 | 1,857 |
| 2016/02/19 | 682,000 | 717,000 | 675,000 | 712,000 | 1,689 |
| 2016/02/18 | 682,000 | 692,000 | 677,000 | 681,000 | 1,277 |
| 2016/02/17 | 686,000 | 689,000 | 669,000 | 676,000 | 1,205 |
| 2016/02/16 | 670,000 | 697,000 | 666,000 | 680,000 | 1,939 |
| 2016/02/15 | 630,000 | 671,000 | 629,000 | 660,000 | 1,671 |
| 2016/02/12 | 647,000 | 647,000 | 608,000 | 608,000 | 2,041 |
| 2016/02/10 | 652,000 | 656,000 | 634,000 | 651,000 | 1,579 |
| 2016/02/09 | 666,000 | 678,000 | 652,000 | 652,000 | 1,884 |
| 2016/02/08 | 673,000 | 683,000 | 668,000 | 670,000 | 1,589 |
| 2016/02/05 | 684,000 | 696,000 | 674,000 | 678,000 | 1,495 |
| 2016/02/04 | 691,000 | 694,000 | 677,000 | 684,000 | 1,798 |
| 2016/02/03 | 679,000 | 700,000 | 666,000 | 693,000 | 2,220 |
| 2016/02/02 | 691,000 | 697,000 | 680,000 | 689,000 | 1,219 |
| 2016/02/01 | 694,000 | 726,000 | 693,000 | 702,000 | 2,763 |
| 2016/01/29 | 653,000 | 695,000 | 644,000 | 688,000 | 2,156 |
| 2016/01/28 | 656,000 | 658,000 | 651,000 | 651,000 | 475 |
| 2016/01/27 | 649,000 | 659,000 | 648,000 | 658,000 | 841 |
| 2016/01/26 | 635,000 | 645,000 | 635,000 | 644,000 | 924 |
| 2016/01/25 | 630,000 | 646,000 | 629,000 | 641,000 | 1,012 |
| 2016/01/22 | 623,000 | 632,000 | 622,000 | 629,000 | 1,291 |
| 2016/01/21 | 611,000 | 625,000 | 608,000 | 618,000 | 1,579 |
| 2016/01/20 | 627,000 | 629,000 | 615,000 | 616,000 | 593 |
| 2016/01/19 | 622,000 | 626,000 | 617,000 | 622,000 | 922 |
| 2016/01/18 | 619,000 | 627,000 | 613,000 | 622,000 | 615 |
| 2016/01/15 | 640,000 | 640,000 | 621,000 | 623,000 | 695 |
| 2016/01/14 | 632,000 | 637,000 | 628,000 | 633,000 | 662 |
| 2016/01/13 | 620,000 | 641,000 | 619,000 | 635,000 | 920 |
| 2016/01/12 | 629,000 | 632,000 | 619,000 | 625,000 | 971 |
| 2016/01/08 | 638,000 | 645,000 | 634,000 | 636,000 | 651 |
| 2016/01/07 | 646,000 | 647,000 | 637,000 | 643,000 | 531 |
| 2016/01/06 | 647,000 | 652,000 | 645,000 | 647,000 | 652 |
| 2016/01/05 | 648,000 | 650,000 | 637,000 | 648,000 | 950 |
| 2016/01/04 | 651,000 | 653,000 | 642,000 | 648,000 | 413 |