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 |
|---|---|---|---|---|---|
| 2017/12/29 | 593,000 | 596,000 | 592,000 | 594,000 | 444 |
| 2017/12/28 | 590,000 | 595,000 | 590,000 | 594,000 | 688 |
| 2017/12/27 | 591,000 | 593,000 | 589,000 | 593,000 | 654 |
| 2017/12/26 | 590,000 | 591,000 | 588,000 | 591,000 | 346 |
| 2017/12/25 | 595,000 | 595,000 | 588,000 | 590,000 | 828 |
| 2017/12/22 | 595,000 | 597,000 | 592,000 | 595,000 | 1,071 |
| 2017/12/21 | 592,000 | 598,000 | 585,000 | 598,000 | 3,547 |
| 2017/12/20 | 576,000 | 582,000 | 572,000 | 582,000 | 1,722 |
| 2017/12/19 | 569,000 | 571,000 | 565,000 | 570,000 | 761 |
| 2017/12/18 | 576,000 | 576,000 | 569,000 | 574,000 | 561 |
| 2017/12/15 | 577,000 | 578,000 | 571,000 | 576,000 | 1,243 |
| 2017/12/14 | 571,000 | 578,000 | 570,000 | 578,000 | 1,302 |
| 2017/12/13 | 567,000 | 572,000 | 565,000 | 570,000 | 801 |
| 2017/12/12 | 556,000 | 565,000 | 556,000 | 563,000 | 859 |
| 2017/12/11 | 562,000 | 564,000 | 559,000 | 562,000 | 764 |
| 2017/12/08 | 555,000 | 562,000 | 555,000 | 560,000 | 1,455 |
| 2017/12/07 | 556,000 | 558,000 | 553,000 | 558,000 | 477 |
| 2017/12/06 | 558,000 | 558,000 | 553,000 | 556,000 | 491 |
| 2017/12/05 | 558,000 | 559,000 | 554,000 | 556,000 | 358 |
| 2017/12/04 | 552,000 | 560,000 | 552,000 | 559,000 | 900 |
| 2017/12/01 | 554,000 | 557,000 | 551,000 | 555,000 | 918 |
| 2017/11/30 | 554,000 | 556,000 | 550,000 | 556,000 | 1,315 |
| 2017/11/29 | 555,000 | 558,000 | 553,000 | 557,000 | 793 |
| 2017/11/28 | 557,000 | 560,000 | 553,000 | 556,000 | 1,147 |
| 2017/11/27 | 571,000 | 574,000 | 566,000 | 569,000 | 1,554 |
| 2017/11/24 | 569,000 | 573,000 | 569,000 | 572,000 | 625 |
| 2017/11/22 | 576,000 | 578,000 | 568,000 | 568,000 | 1,118 |
| 2017/11/21 | 575,000 | 579,000 | 573,000 | 578,000 | 1,214 |
| 2017/11/20 | 576,000 | 581,000 | 571,000 | 575,000 | 1,094 |
| 2017/11/17 | 566,000 | 576,000 | 565,000 | 573,000 | 2,436 |
| 2017/11/16 | 555,000 | 563,000 | 551,000 | 563,000 | 1,030 |
| 2017/11/15 | 554,000 | 555,000 | 548,000 | 554,000 | 1,215 |
| 2017/11/14 | 553,000 | 557,000 | 547,000 | 556,000 | 1,341 |
| 2017/11/13 | 550,000 | 553,000 | 547,000 | 551,000 | 966 |
| 2017/11/10 | 552,000 | 553,000 | 548,000 | 548,000 | 1,253 |
| 2017/11/09 | 554,000 | 555,000 | 552,000 | 553,000 | 826 |
| 2017/11/08 | 549,000 | 556,000 | 548,000 | 555,000 | 910 |
| 2017/11/07 | 549,000 | 552,000 | 547,000 | 549,000 | 639 |
| 2017/11/06 | 552,000 | 554,000 | 548,000 | 549,000 | 931 |
| 2017/11/02 | 550,000 | 556,000 | 546,000 | 553,000 | 1,469 |
| 2017/11/01 | 551,000 | 555,000 | 548,000 | 553,000 | 1,099 |
| 2017/10/31 | 552,000 | 553,000 | 549,000 | 552,000 | 658 |
| 2017/10/30 | 553,000 | 554,000 | 548,000 | 550,000 | 1,040 |
| 2017/10/27 | 550,000 | 551,000 | 546,000 | 551,000 | 1,024 |
| 2017/10/26 | 559,000 | 559,000 | 552,000 | 552,000 | 1,598 |
| 2017/10/25 | 564,000 | 564,000 | 555,000 | 558,000 | 909 |
| 2017/10/24 | 563,000 | 567,000 | 560,000 | 566,000 | 1,204 |
| 2017/10/23 | 567,000 | 569,000 | 564,000 | 567,000 | 662 |
| 2017/10/20 | 572,000 | 575,000 | 567,000 | 569,000 | 1,054 |
| 2017/10/19 | 568,000 | 574,000 | 566,000 | 574,000 | 902 |
| 2017/10/18 | 569,000 | 570,000 | 563,000 | 568,000 | 563 |
| 2017/10/17 | 563,000 | 571,000 | 559,000 | 570,000 | 1,042 |
| 2017/10/16 | 565,000 | 565,000 | 561,000 | 562,000 | 303 |
| 2017/10/13 | 562,000 | 564,000 | 559,000 | 564,000 | 964 |
| 2017/10/12 | 567,000 | 570,000 | 564,000 | 564,000 | 648 |
| 2017/10/11 | 562,000 | 569,000 | 562,000 | 566,000 | 943 |
| 2017/10/10 | 570,000 | 570,000 | 560,000 | 563,000 | 897 |
| 2017/10/06 | 574,000 | 575,000 | 566,000 | 569,000 | 899 |
| 2017/10/05 | 567,000 | 575,000 | 566,000 | 574,000 | 749 |
| 2017/10/04 | 564,000 | 568,000 | 560,000 | 567,000 | 1,028 |
| 2017/10/03 | 567,000 | 568,000 | 563,000 | 566,000 | 517 |
| 2017/10/02 | 563,000 | 567,000 | 562,000 | 565,000 | 558 |
| 2017/09/29 | 555,000 | 563,000 | 555,000 | 563,000 | 1,146 |
| 2017/09/28 | 557,000 | 562,000 | 555,000 | 559,000 | 774 |
| 2017/09/27 | 558,000 | 561,000 | 557,000 | 557,000 | 651 |
| 2017/09/26 | 565,000 | 566,000 | 558,000 | 561,000 | 1,498 |
| 2017/09/25 | 562,000 | 569,000 | 562,000 | 565,000 | 783 |
| 2017/09/22 | 561,000 | 563,000 | 559,000 | 562,000 | 1,048 |
| 2017/09/21 | 561,000 | 564,000 | 559,000 | 560,000 | 582 |
| 2017/09/20 | 555,000 | 562,000 | 552,000 | 560,000 | 1,078 |
| 2017/09/19 | 556,000 | 557,000 | 549,000 | 554,000 | 1,336 |
| 2017/09/15 | 559,000 | 561,000 | 556,000 | 559,000 | 1,553 |
| 2017/09/14 | 553,000 | 557,000 | 549,000 | 555,000 | 995 |
| 2017/09/13 | 543,000 | 555,000 | 543,000 | 553,000 | 1,157 |
| 2017/09/12 | 542,000 | 547,000 | 542,000 | 545,000 | 862 |
| 2017/09/11 | 547,000 | 549,000 | 543,000 | 543,000 | 735 |
| 2017/09/08 | 540,000 | 549,000 | 540,000 | 547,000 | 1,114 |
| 2017/09/07 | 540,000 | 545,000 | 538,000 | 543,000 | 682 |
| 2017/09/06 | 541,000 | 542,000 | 534,000 | 541,000 | 909 |
| 2017/09/05 | 546,000 | 548,000 | 540,000 | 541,000 | 549 |
| 2017/09/04 | 547,000 | 550,000 | 542,000 | 547,000 | 556 |
| 2017/09/01 | 552,000 | 554,000 | 546,000 | 549,000 | 722 |
| 2017/08/31 | 554,000 | 554,000 | 548,000 | 549,000 | 830 |
| 2017/08/30 | 553,000 | 560,000 | 552,000 | 552,000 | 796 |
| 2017/08/29 | 558,000 | 560,000 | 552,000 | 554,000 | 1,136 |
| 2017/08/28 | 554,000 | 561,000 | 552,000 | 559,000 | 754 |
| 2017/08/25 | 558,000 | 561,000 | 555,000 | 555,000 | 446 |
| 2017/08/24 | 561,000 | 563,000 | 556,000 | 561,000 | 940 |
| 2017/08/23 | 558,000 | 563,000 | 558,000 | 562,000 | 631 |
| 2017/08/22 | 553,000 | 564,000 | 553,000 | 558,000 | 1,187 |
| 2017/08/21 | 565,000 | 567,000 | 555,000 | 557,000 | 1,377 |
| 2017/08/18 | 553,000 | 569,000 | 553,000 | 566,000 | 1,405 |
| 2017/08/17 | 551,000 | 559,000 | 549,000 | 556,000 | 776 |
| 2017/08/16 | 543,000 | 553,000 | 542,000 | 550,000 | 948 |
| 2017/08/15 | 543,000 | 547,000 | 538,000 | 543,000 | 1,321 |
| 2017/08/14 | 542,000 | 544,000 | 539,000 | 544,000 | 910 |
| 2017/08/10 | 548,000 | 548,000 | 542,000 | 545,000 | 649 |
| 2017/08/09 | 544,000 | 549,000 | 543,000 | 548,000 | 877 |
| 2017/08/08 | 541,000 | 547,000 | 538,000 | 544,000 | 776 |
| 2017/08/07 | 548,000 | 550,000 | 540,000 | 540,000 | 1,199 |
| 2017/08/04 | 548,000 | 555,000 | 546,000 | 547,000 | 1,190 |
| 2017/08/03 | 542,000 | 549,000 | 540,000 | 548,000 | 753 |
| 2017/08/02 | 549,000 | 552,000 | 543,000 | 543,000 | 896 |
| 2017/08/01 | 544,000 | 549,000 | 540,000 | 546,000 | 1,186 |
| 2017/07/31 | 548,000 | 550,000 | 543,000 | 543,000 | 1,377 |
| 2017/07/28 | 541,000 | 548,000 | 537,000 | 544,000 | 2,049 |
| 2017/07/27 | 542,000 | 549,000 | 542,000 | 544,000 | 1,067 |
| 2017/07/26 | 548,000 | 552,000 | 543,000 | 543,000 | 1,684 |
| 2017/07/25 | 540,000 | 553,000 | 539,000 | 552,000 | 1,576 |
| 2017/07/24 | 541,000 | 544,000 | 539,000 | 541,000 | 998 |
| 2017/07/21 | 546,000 | 551,000 | 538,000 | 543,000 | 1,643 |
| 2017/07/20 | 540,000 | 548,000 | 540,000 | 545,000 | 1,126 |
| 2017/07/19 | 532,000 | 542,000 | 532,000 | 538,000 | 1,154 |
| 2017/07/18 | 536,000 | 537,000 | 531,000 | 535,000 | 1,036 |
| 2017/07/14 | 547,000 | 547,000 | 535,000 | 535,000 | 1,126 |
| 2017/07/13 | 543,000 | 547,000 | 539,000 | 546,000 | 1,259 |
| 2017/07/12 | 543,000 | 544,000 | 538,000 | 541,000 | 968 |
| 2017/07/11 | 541,000 | 547,000 | 541,000 | 543,000 | 583 |
| 2017/07/10 | 549,000 | 552,000 | 542,000 | 545,000 | 875 |
| 2017/07/07 | 555,000 | 556,000 | 549,000 | 550,000 | 903 |
| 2017/07/06 | 553,000 | 559,000 | 552,000 | 555,000 | 1,226 |
| 2017/07/05 | 564,000 | 564,000 | 549,000 | 554,000 | 1,468 |
| 2017/07/04 | 564,000 | 566,000 | 559,000 | 561,000 | 721 |
| 2017/07/03 | 564,000 | 568,000 | 563,000 | 563,000 | 817 |
| 2017/06/30 | 569,000 | 569,000 | 563,000 | 567,000 | 891 |
| 2017/06/29 | 565,000 | 569,000 | 564,000 | 569,000 | 472 |
| 2017/06/28 | 563,000 | 566,000 | 561,000 | 564,000 | 575 |
| 2017/06/27 | 567,000 | 568,000 | 563,000 | 563,000 | 354 |
| 2017/06/26 | 570,000 | 572,000 | 566,000 | 567,000 | 430 |
| 2017/06/23 | 566,000 | 569,000 | 565,000 | 566,000 | 292 |
| 2017/06/22 | 565,000 | 572,000 | 565,000 | 567,000 | 673 |
| 2017/06/21 | 569,000 | 569,000 | 565,000 | 567,000 | 475 |
| 2017/06/20 | 569,000 | 571,000 | 566,000 | 567,000 | 278 |
| 2017/06/19 | 566,000 | 567,000 | 560,000 | 567,000 | 985 |
| 2017/06/16 | 573,000 | 577,000 | 566,000 | 566,000 | 1,896 |
| 2017/06/15 | 578,000 | 586,000 | 577,000 | 577,000 | 1,604 |
| 2017/06/14 | 577,000 | 580,000 | 575,000 | 578,000 | 1,360 |
| 2017/06/13 | 576,000 | 583,000 | 576,000 | 576,000 | 936 |
| 2017/06/12 | 573,000 | 581,000 | 573,000 | 573,000 | 1,923 |
| 2017/06/09 | 569,000 | 578,000 | 566,000 | 575,000 | 1,547 |
| 2017/06/08 | 564,000 | 567,000 | 562,000 | 564,000 | 1,008 |
| 2017/06/07 | 561,000 | 567,000 | 560,000 | 563,000 | 816 |
| 2017/06/06 | 564,000 | 564,000 | 559,000 | 560,000 | 490 |
| 2017/06/05 | 564,000 | 566,000 | 561,000 | 563,000 | 747 |
| 2017/06/02 | 568,000 | 568,000 | 563,000 | 564,000 | 1,007 |
| 2017/06/01 | 562,000 | 567,000 | 561,000 | 564,000 | 765 |
| 2017/05/31 | 558,000 | 564,000 | 555,000 | 564,000 | 2,056 |
| 2017/05/30 | 565,000 | 567,000 | 550,000 | 564,000 | 7,162 |
| 2017/05/29 | 565,000 | 573,000 | 563,000 | 567,000 | 2,363 |
| 2017/05/26 | 564,000 | 571,000 | 564,000 | 571,000 | 2,126 |
| 2017/05/25 | 566,000 | 569,000 | 564,000 | 565,000 | 1,069 |
| 2017/05/24 | 577,000 | 577,000 | 566,000 | 566,000 | 1,146 |
| 2017/05/23 | 570,000 | 577,000 | 569,000 | 576,000 | 816 |
| 2017/05/22 | 570,000 | 573,000 | 568,000 | 571,000 | 1,223 |
| 2017/05/19 | 580,000 | 580,000 | 570,000 | 572,000 | 994 |
| 2017/05/18 | 574,000 | 580,000 | 571,000 | 580,000 | 1,197 |
| 2017/05/17 | 568,000 | 574,000 | 568,000 | 574,000 | 995 |
| 2017/05/16 | 572,000 | 573,000 | 568,000 | 570,000 | 877 |
| 2017/05/15 | 577,000 | 579,000 | 569,000 | 570,000 | 1,112 |
| 2017/05/12 | 577,000 | 578,000 | 570,000 | 574,000 | 1,007 |
| 2017/05/11 | 576,000 | 581,000 | 573,000 | 578,000 | 1,581 |
| 2017/05/10 | 565,000 | 576,000 | 564,000 | 573,000 | 1,832 |
| 2017/05/09 | 562,000 | 569,000 | 562,000 | 567,000 | 1,507 |
| 2017/05/08 | 554,000 | 565,000 | 552,000 | 562,000 | 1,730 |
| 2017/05/02 | 544,000 | 552,000 | 544,000 | 550,000 | 1,099 |
| 2017/05/01 | 543,000 | 548,000 | 543,000 | 545,000 | 737 |
| 2017/04/28 | 542,000 | 545,000 | 540,000 | 543,000 | 1,333 |
| 2017/04/27 | 544,000 | 550,000 | 540,000 | 542,000 | 4,969 |
| 2017/04/26 | 548,000 | 552,000 | 543,000 | 543,000 | 1,470 |
| 2017/04/25 | 552,000 | 552,000 | 544,000 | 547,000 | 958 |
| 2017/04/24 | 556,000 | 557,000 | 550,000 | 550,000 | 793 |
| 2017/04/21 | 553,000 | 555,000 | 550,000 | 552,000 | 744 |
| 2017/04/20 | 555,000 | 556,000 | 552,000 | 553,000 | 636 |
| 2017/04/19 | 558,000 | 559,000 | 552,000 | 555,000 | 935 |
| 2017/04/18 | 559,000 | 561,000 | 556,000 | 560,000 | 839 |
| 2017/04/17 | 546,000 | 560,000 | 546,000 | 560,000 | 1,083 |
| 2017/04/14 | 541,000 | 551,000 | 536,000 | 545,000 | 1,868 |
| 2017/04/13 | 541,000 | 547,000 | 538,000 | 542,000 | 943 |
| 2017/04/12 | 547,000 | 550,000 | 542,000 | 542,000 | 1,537 |
| 2017/04/11 | 550,000 | 553,000 | 547,000 | 548,000 | 913 |
| 2017/04/10 | 556,000 | 557,000 | 547,000 | 548,000 | 1,339 |
| 2017/04/07 | 560,000 | 560,000 | 552,000 | 555,000 | 1,289 |
| 2017/04/06 | 555,000 | 560,000 | 554,000 | 560,000 | 1,807 |
| 2017/04/05 | 557,000 | 560,000 | 554,000 | 557,000 | 1,214 |
| 2017/04/04 | 560,000 | 562,000 | 552,000 | 553,000 | 1,693 |
| 2017/04/03 | 565,000 | 567,000 | 556,000 | 560,000 | 1,669 |
| 2017/03/31 | 565,000 | 569,000 | 561,000 | 569,000 | 2,196 |
| 2017/03/30 | 568,000 | 569,000 | 563,000 | 568,000 | 4,528 |
| 2017/03/29 | 573,000 | 574,000 | 567,000 | 571,000 | 1,250 |
| 2017/03/28 | 571,000 | 577,000 | 571,000 | 577,000 | 939 |
| 2017/03/27 | 580,000 | 580,000 | 573,000 | 577,000 | 878 |
| 2017/03/24 | 577,000 | 582,000 | 575,000 | 580,000 | 1,123 |
| 2017/03/23 | 586,000 | 586,000 | 577,000 | 579,000 | 854 |
| 2017/03/22 | 584,000 | 592,000 | 582,000 | 586,000 | 1,111 |
| 2017/03/21 | 587,000 | 592,000 | 585,000 | 585,000 | 890 |
| 2017/03/17 | 590,000 | 594,000 | 588,000 | 591,000 | 1,202 |
| 2017/03/16 | 580,000 | 590,000 | 579,000 | 590,000 | 987 |
| 2017/03/15 | 576,000 | 583,000 | 573,000 | 580,000 | 809 |
| 2017/03/14 | 582,000 | 582,000 | 574,000 | 574,000 | 1,650 |
| 2017/03/13 | 579,000 | 583,000 | 576,000 | 580,000 | 1,804 |
| 2017/03/10 | 586,000 | 588,000 | 583,000 | 583,000 | 1,062 |
| 2017/03/09 | 588,000 | 588,000 | 584,000 | 586,000 | 791 |
| 2017/03/08 | 587,000 | 590,000 | 586,000 | 587,000 | 613 |
| 2017/03/07 | 594,000 | 596,000 | 587,000 | 587,000 | 629 |
| 2017/03/06 | 589,000 | 596,000 | 589,000 | 594,000 | 594 |
| 2017/03/03 | 590,000 | 593,000 | 587,000 | 592,000 | 698 |
| 2017/03/02 | 588,000 | 593,000 | 586,000 | 593,000 | 1,412 |
| 2017/03/01 | 594,000 | 596,000 | 587,000 | 589,000 | 888 |
| 2017/02/28 | 596,000 | 599,000 | 591,000 | 595,000 | 1,112 |
| 2017/02/27 | 606,000 | 609,000 | 593,000 | 597,000 | 5,141 |
| 2017/02/24 | 595,000 | 613,000 | 595,000 | 613,000 | 1,535 |
| 2017/02/23 | 599,000 | 599,000 | 592,000 | 597,000 | 1,140 |
| 2017/02/22 | 598,000 | 604,000 | 595,000 | 599,000 | 1,769 |
| 2017/02/21 | 597,000 | 598,000 | 595,000 | 597,000 | 594 |
| 2017/02/20 | 595,000 | 599,000 | 588,000 | 599,000 | 1,218 |
| 2017/02/17 | 588,000 | 596,000 | 584,000 | 596,000 | 1,243 |
| 2017/02/16 | 593,000 | 595,000 | 587,000 | 593,000 | 719 |
| 2017/02/15 | 600,000 | 601,000 | 587,000 | 593,000 | 1,220 |
| 2017/02/14 | 603,000 | 604,000 | 600,000 | 600,000 | 871 |
| 2017/02/13 | 604,000 | 609,000 | 601,000 | 603,000 | 1,419 |
| 2017/02/10 | 607,000 | 611,000 | 605,000 | 606,000 | 1,141 |
| 2017/02/09 | 608,000 | 615,000 | 604,000 | 606,000 | 1,383 |
| 2017/02/08 | 613,000 | 616,000 | 608,000 | 608,000 | 1,572 |
| 2017/02/07 | 608,000 | 612,000 | 604,000 | 609,000 | 1,513 |
| 2017/02/06 | 609,000 | 614,000 | 606,000 | 609,000 | 2,300 |
| 2017/02/03 | 596,000 | 614,000 | 595,000 | 609,000 | 4,141 |
| 2017/02/02 | 596,000 | 600,000 | 594,000 | 596,000 | 2,329 |
| 2017/02/01 | 593,000 | 599,000 | 590,000 | 596,000 | 1,940 |
| 2017/01/31 | 589,000 | 595,000 | 587,000 | 594,000 | 3,129 |
| 2017/01/30 | 575,000 | 588,000 | 573,000 | 584,000 | 6,160 |
| 2017/01/27 | 583,000 | 584,000 | 575,000 | 578,000 | 1,581 |
| 2017/01/26 | 577,000 | 583,000 | 573,000 | 580,000 | 2,075 |
| 2017/01/25 | 572,000 | 576,000 | 568,000 | 574,000 | 1,190 |
| 2017/01/24 | 568,000 | 571,000 | 565,000 | 566,000 | 1,543 |
| 2017/01/23 | 571,000 | 572,000 | 566,000 | 570,000 | 1,732 |
| 2017/01/20 | 567,000 | 574,000 | 562,000 | 574,000 | 1,621 |
| 2017/01/19 | 560,000 | 566,000 | 559,000 | 566,000 | 727 |
| 2017/01/18 | 559,000 | 562,000 | 556,000 | 559,000 | 851 |
| 2017/01/17 | 567,000 | 567,000 | 559,000 | 561,000 | 1,153 |
| 2017/01/16 | 572,000 | 572,000 | 565,000 | 567,000 | 816 |
| 2017/01/13 | 567,000 | 574,000 | 566,000 | 572,000 | 977 |
| 2017/01/12 | 577,000 | 578,000 | 566,000 | 568,000 | 1,353 |
| 2017/01/11 | 579,000 | 583,000 | 577,000 | 577,000 | 1,100 |
| 2017/01/10 | 591,000 | 593,000 | 578,000 | 579,000 | 1,307 |
| 2017/01/06 | 586,000 | 598,000 | 584,000 | 593,000 | 2,212 |
| 2017/01/05 | 587,000 | 591,000 | 585,000 | 586,000 | 1,046 |
| 2017/01/04 | 586,000 | 587,000 | 582,000 | 587,000 | 890 |