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 |
|---|---|---|---|---|---|
| 2018/12/28 | 686,000 | 693,000 | 683,000 | 691,000 | 977 |
| 2018/12/27 | 677,000 | 688,000 | 675,000 | 684,000 | 855 |
| 2018/12/26 | 671,000 | 680,000 | 664,000 | 676,000 | 985 |
| 2018/12/25 | 660,000 | 672,000 | 648,000 | 671,000 | 2,254 |
| 2018/12/21 | 685,000 | 685,000 | 672,000 | 680,000 | 1,860 |
| 2018/12/20 | 693,000 | 696,000 | 686,000 | 689,000 | 1,600 |
| 2018/12/19 | 701,000 | 703,000 | 696,000 | 699,000 | 908 |
| 2018/12/18 | 705,000 | 708,000 | 699,000 | 700,000 | 1,046 |
| 2018/12/17 | 707,000 | 708,000 | 700,000 | 705,000 | 902 |
| 2018/12/14 | 692,000 | 709,000 | 692,000 | 709,000 | 1,229 |
| 2018/12/13 | 699,000 | 702,000 | 694,000 | 697,000 | 1,049 |
| 2018/12/12 | 703,000 | 707,000 | 694,000 | 699,000 | 1,269 |
| 2018/12/11 | 697,000 | 703,000 | 693,000 | 699,000 | 953 |
| 2018/12/10 | 708,000 | 709,000 | 702,000 | 702,000 | 864 |
| 2018/12/07 | 700,000 | 708,000 | 698,000 | 708,000 | 1,453 |
| 2018/12/06 | 695,000 | 702,000 | 693,000 | 698,000 | 872 |
| 2018/12/05 | 699,000 | 709,000 | 699,000 | 699,000 | 1,096 |
| 2018/12/04 | 701,000 | 708,000 | 699,000 | 701,000 | 1,438 |
| 2018/12/03 | 702,000 | 713,000 | 702,000 | 706,000 | 1,300 |
| 2018/11/30 | 707,000 | 708,000 | 700,000 | 702,000 | 1,898 |
| 2018/11/29 | 719,000 | 721,000 | 693,000 | 708,000 | 1,072 |
| 2018/11/28 | 722,000 | 723,000 | 714,000 | 719,000 | 1,073 |
| 2018/11/27 | 724,000 | 731,000 | 722,000 | 728,000 | 1,467 |
| 2018/11/26 | 718,000 | 726,000 | 717,000 | 723,000 | 791 |
| 2018/11/22 | 725,000 | 727,000 | 718,000 | 718,000 | 1,018 |
| 2018/11/21 | 723,000 | 725,000 | 719,000 | 724,000 | 820 |
| 2018/11/20 | 721,000 | 727,000 | 721,000 | 725,000 | 897 |
| 2018/11/19 | 722,000 | 725,000 | 716,000 | 720,000 | 810 |
| 2018/11/16 | 725,000 | 735,000 | 718,000 | 721,000 | 1,769 |
| 2018/11/15 | 723,000 | 726,000 | 718,000 | 725,000 | 1,020 |
| 2018/11/14 | 728,000 | 735,000 | 724,000 | 724,000 | 2,061 |
| 2018/11/13 | 721,000 | 727,000 | 719,000 | 723,000 | 1,699 |
| 2018/11/12 | 706,000 | 722,000 | 706,000 | 721,000 | 1,608 |
| 2018/11/09 | 707,000 | 709,000 | 704,000 | 705,000 | 1,143 |
| 2018/11/08 | 707,000 | 711,000 | 706,000 | 708,000 | 1,017 |
| 2018/11/07 | 696,000 | 708,000 | 693,000 | 705,000 | 1,466 |
| 2018/11/06 | 694,000 | 697,000 | 689,000 | 694,000 | 843 |
| 2018/11/05 | 689,000 | 695,000 | 689,000 | 692,000 | 1,055 |
| 2018/11/02 | 685,000 | 691,000 | 685,000 | 688,000 | 1,173 |
| 2018/11/01 | 690,000 | 694,000 | 685,000 | 685,000 | 1,689 |
| 2018/10/31 | 687,000 | 692,000 | 686,000 | 689,000 | 1,358 |
| 2018/10/30 | 679,000 | 687,000 | 679,000 | 686,000 | 1,012 |
| 2018/10/29 | 675,000 | 681,000 | 672,000 | 680,000 | 937 |
| 2018/10/26 | 676,000 | 679,000 | 670,000 | 673,000 | 1,436 |
| 2018/10/25 | 676,000 | 679,000 | 673,000 | 674,000 | 1,001 |
| 2018/10/24 | 677,000 | 678,000 | 673,000 | 674,000 | 597 |
| 2018/10/23 | 678,000 | 681,000 | 674,000 | 674,000 | 858 |
| 2018/10/22 | 675,000 | 681,000 | 675,000 | 679,000 | 519 |
| 2018/10/19 | 683,000 | 684,000 | 675,000 | 675,000 | 1,163 |
| 2018/10/18 | 685,000 | 687,000 | 683,000 | 684,000 | 689 |
| 2018/10/17 | 680,000 | 685,000 | 680,000 | 684,000 | 892 |
| 2018/10/16 | 678,000 | 679,000 | 675,000 | 677,000 | 1,051 |
| 2018/10/15 | 673,000 | 679,000 | 671,000 | 673,000 | 970 |
| 2018/10/12 | 672,000 | 678,000 | 670,000 | 670,000 | 1,530 |
| 2018/10/11 | 671,000 | 680,000 | 671,000 | 675,000 | 1,097 |
| 2018/10/10 | 679,000 | 680,000 | 672,000 | 677,000 | 1,300 |
| 2018/10/09 | 673,000 | 688,000 | 673,000 | 681,000 | 1,350 |
| 2018/10/05 | 678,000 | 679,000 | 673,000 | 673,000 | 1,101 |
| 2018/10/04 | 678,000 | 686,000 | 678,000 | 679,000 | 923 |
| 2018/10/03 | 681,000 | 683,000 | 677,000 | 679,000 | 1,071 |
| 2018/10/02 | 684,000 | 690,000 | 679,000 | 685,000 | 787 |
| 2018/10/01 | 683,000 | 689,000 | 683,000 | 683,000 | 654 |
| 2018/09/28 | 690,000 | 692,000 | 685,000 | 685,000 | 1,415 |
| 2018/09/27 | 689,000 | 691,000 | 685,000 | 688,000 | 581 |
| 2018/09/26 | 678,000 | 693,000 | 678,000 | 690,000 | 909 |
| 2018/09/25 | 676,000 | 680,000 | 673,000 | 680,000 | 889 |
| 2018/09/21 | 680,000 | 685,000 | 679,000 | 681,000 | 1,133 |
| 2018/09/20 | 680,000 | 685,000 | 678,000 | 680,000 | 476 |
| 2018/09/19 | 686,000 | 687,000 | 678,000 | 678,000 | 873 |
| 2018/09/18 | 681,000 | 687,000 | 678,000 | 683,000 | 1,211 |
| 2018/09/14 | 688,000 | 688,000 | 681,000 | 683,000 | 801 |
| 2018/09/13 | 685,000 | 687,000 | 679,000 | 680,000 | 607 |
| 2018/09/12 | 684,000 | 686,000 | 680,000 | 685,000 | 784 |
| 2018/09/11 | 676,000 | 684,000 | 676,000 | 681,000 | 650 |
| 2018/09/10 | 684,000 | 686,000 | 677,000 | 677,000 | 807 |
| 2018/09/07 | 693,000 | 696,000 | 685,000 | 685,000 | 1,031 |
| 2018/09/06 | 686,000 | 692,000 | 685,000 | 690,000 | 1,186 |
| 2018/09/05 | 680,000 | 687,000 | 679,000 | 686,000 | 716 |
| 2018/09/04 | 683,000 | 688,000 | 679,000 | 679,000 | 644 |
| 2018/09/03 | 677,000 | 687,000 | 676,000 | 684,000 | 896 |
| 2018/08/31 | 679,000 | 683,000 | 676,000 | 677,000 | 1,297 |
| 2018/08/30 | 689,000 | 689,000 | 678,000 | 681,000 | 777 |
| 2018/08/29 | 688,000 | 689,000 | 685,000 | 689,000 | 1,004 |
| 2018/08/28 | 687,000 | 687,000 | 682,000 | 687,000 | 815 |
| 2018/08/27 | 685,000 | 689,000 | 685,000 | 687,000 | 611 |
| 2018/08/24 | 684,000 | 689,000 | 682,000 | 686,000 | 887 |
| 2018/08/23 | 687,000 | 689,000 | 682,000 | 684,000 | 1,114 |
| 2018/08/22 | 687,000 | 691,000 | 685,000 | 689,000 | 959 |
| 2018/08/21 | 686,000 | 689,000 | 678,000 | 682,000 | 1,465 |
| 2018/08/20 | 676,000 | 685,000 | 673,000 | 684,000 | 1,236 |
| 2018/08/17 | 679,000 | 679,000 | 673,000 | 677,000 | 869 |
| 2018/08/16 | 674,000 | 680,000 | 673,000 | 679,000 | 1,355 |
| 2018/08/15 | 666,000 | 674,000 | 666,000 | 672,000 | 771 |
| 2018/08/14 | 670,000 | 672,000 | 661,000 | 665,000 | 1,093 |
| 2018/08/13 | 668,000 | 669,000 | 663,000 | 667,000 | 1,049 |
| 2018/08/10 | 670,000 | 674,000 | 665,000 | 665,000 | 1,084 |
| 2018/08/09 | 670,000 | 671,000 | 665,000 | 667,000 | 1,155 |
| 2018/08/08 | 672,000 | 679,000 | 669,000 | 669,000 | 1,269 |
| 2018/08/07 | 668,000 | 675,000 | 668,000 | 672,000 | 1,013 |
| 2018/08/06 | 679,000 | 681,000 | 669,000 | 670,000 | 938 |
| 2018/08/03 | 678,000 | 681,000 | 674,000 | 679,000 | 1,161 |
| 2018/08/02 | 671,000 | 681,000 | 670,000 | 677,000 | 969 |
| 2018/08/01 | 686,000 | 688,000 | 671,000 | 671,000 | 1,749 |
| 2018/07/31 | 676,000 | 681,000 | 670,000 | 681,000 | 1,806 |
| 2018/07/30 | 667,000 | 678,000 | 664,000 | 678,000 | 3,354 |
| 2018/07/27 | 654,000 | 667,000 | 653,000 | 667,000 | 1,339 |
| 2018/07/26 | 667,000 | 668,000 | 652,000 | 657,000 | 1,773 |
| 2018/07/25 | 662,000 | 671,000 | 661,000 | 665,000 | 1,327 |
| 2018/07/24 | 671,000 | 677,000 | 661,000 | 662,000 | 1,319 |
| 2018/07/23 | 675,000 | 680,000 | 669,000 | 670,000 | 2,382 |
| 2018/07/20 | 670,000 | 675,000 | 666,000 | 674,000 | 1,415 |
| 2018/07/19 | 656,000 | 672,000 | 656,000 | 671,000 | 1,821 |
| 2018/07/18 | 652,000 | 655,000 | 651,000 | 655,000 | 1,043 |
| 2018/07/17 | 652,000 | 654,000 | 645,000 | 651,000 | 1,076 |
| 2018/07/13 | 651,000 | 655,000 | 650,000 | 654,000 | 767 |
| 2018/07/12 | 650,000 | 655,000 | 648,000 | 653,000 | 958 |
| 2018/07/11 | 646,000 | 648,000 | 644,000 | 647,000 | 764 |
| 2018/07/10 | 649,000 | 649,000 | 644,000 | 646,000 | 1,009 |
| 2018/07/09 | 637,000 | 648,000 | 637,000 | 646,000 | 1,004 |
| 2018/07/06 | 635,000 | 637,000 | 632,000 | 634,000 | 1,352 |
| 2018/07/05 | 636,000 | 637,000 | 631,000 | 633,000 | 703 |
| 2018/07/04 | 631,000 | 637,000 | 629,000 | 633,000 | 1,069 |
| 2018/07/03 | 631,000 | 637,000 | 631,000 | 632,000 | 694 |
| 2018/07/02 | 636,000 | 643,000 | 631,000 | 633,000 | 726 |
| 2018/06/29 | 640,000 | 640,000 | 634,000 | 636,000 | 1,089 |
| 2018/06/28 | 643,000 | 644,000 | 637,000 | 639,000 | 1,141 |
| 2018/06/27 | 652,000 | 653,000 | 642,000 | 644,000 | 1,433 |
| 2018/06/26 | 640,000 | 653,000 | 640,000 | 653,000 | 1,876 |
| 2018/06/25 | 638,000 | 640,000 | 633,000 | 639,000 | 786 |
| 2018/06/22 | 640,000 | 645,000 | 638,000 | 639,000 | 724 |
| 2018/06/21 | 636,000 | 642,000 | 635,000 | 642,000 | 936 |
| 2018/06/20 | 640,000 | 640,000 | 631,000 | 633,000 | 616 |
| 2018/06/19 | 632,000 | 639,000 | 632,000 | 636,000 | 681 |
| 2018/06/18 | 640,000 | 641,000 | 635,000 | 636,000 | 671 |
| 2018/06/15 | 640,000 | 642,000 | 637,000 | 638,000 | 1,101 |
| 2018/06/14 | 635,000 | 641,000 | 634,000 | 640,000 | 441 |
| 2018/06/13 | 633,000 | 638,000 | 632,000 | 638,000 | 370 |
| 2018/06/12 | 632,000 | 636,000 | 629,000 | 635,000 | 332 |
| 2018/06/11 | 638,000 | 642,000 | 632,000 | 633,000 | 402 |
| 2018/06/08 | 630,000 | 640,000 | 630,000 | 635,000 | 766 |
| 2018/06/07 | 635,000 | 638,000 | 634,000 | 635,000 | 605 |
| 2018/06/06 | 638,000 | 642,000 | 635,000 | 636,000 | 523 |
| 2018/06/05 | 642,000 | 645,000 | 637,000 | 642,000 | 895 |
| 2018/06/04 | 638,000 | 647,000 | 634,000 | 645,000 | 1,702 |
| 2018/06/01 | 637,000 | 640,000 | 630,000 | 634,000 | 946 |
| 2018/05/31 | 636,000 | 641,000 | 634,000 | 637,000 | 1,109 |
| 2018/05/30 | 635,000 | 638,000 | 634,000 | 636,000 | 841 |
| 2018/05/29 | 635,000 | 647,000 | 634,000 | 639,000 | 1,341 |
| 2018/05/28 | 645,000 | 654,000 | 644,000 | 650,000 | 2,248 |
| 2018/05/25 | 634,000 | 643,000 | 631,000 | 641,000 | 1,874 |
| 2018/05/24 | 627,000 | 635,000 | 627,000 | 631,000 | 771 |
| 2018/05/23 | 630,000 | 631,000 | 625,000 | 627,000 | 862 |
| 2018/05/22 | 635,000 | 636,000 | 628,000 | 630,000 | 1,036 |
| 2018/05/21 | 636,000 | 639,000 | 631,000 | 635,000 | 900 |
| 2018/05/18 | 635,000 | 640,000 | 634,000 | 640,000 | 926 |
| 2018/05/17 | 628,000 | 635,000 | 628,000 | 635,000 | 890 |
| 2018/05/16 | 627,000 | 630,000 | 627,000 | 627,000 | 702 |
| 2018/05/15 | 628,000 | 632,000 | 627,000 | 627,000 | 946 |
| 2018/05/14 | 630,000 | 635,000 | 627,000 | 630,000 | 773 |
| 2018/05/11 | 635,000 | 642,000 | 628,000 | 630,000 | 1,245 |
| 2018/05/10 | 629,000 | 631,000 | 623,000 | 631,000 | 1,298 |
| 2018/05/09 | 638,000 | 640,000 | 627,000 | 628,000 | 1,041 |
| 2018/05/08 | 630,000 | 635,000 | 629,000 | 634,000 | 722 |
| 2018/05/07 | 628,000 | 634,000 | 626,000 | 632,000 | 1,045 |
| 2018/05/02 | 634,000 | 638,000 | 631,000 | 631,000 | 720 |
| 2018/05/01 | 643,000 | 645,000 | 634,000 | 637,000 | 982 |
| 2018/04/27 | 641,000 | 648,000 | 639,000 | 647,000 | 804 |
| 2018/04/26 | 644,000 | 645,000 | 638,000 | 641,000 | 476 |
| 2018/04/25 | 638,000 | 646,000 | 635,000 | 644,000 | 824 |
| 2018/04/24 | 635,000 | 638,000 | 630,000 | 634,000 | 1,436 |
| 2018/04/23 | 629,000 | 632,000 | 624,000 | 630,000 | 750 |
| 2018/04/20 | 622,000 | 627,000 | 622,000 | 624,000 | 458 |
| 2018/04/19 | 621,000 | 629,000 | 620,000 | 624,000 | 942 |
| 2018/04/18 | 617,000 | 622,000 | 616,000 | 620,000 | 1,018 |
| 2018/04/17 | 613,000 | 615,000 | 609,000 | 612,000 | 601 |
| 2018/04/16 | 613,000 | 613,000 | 608,000 | 608,000 | 534 |
| 2018/04/13 | 618,000 | 624,000 | 613,000 | 613,000 | 775 |
| 2018/04/12 | 614,000 | 618,000 | 607,000 | 617,000 | 839 |
| 2018/04/11 | 618,000 | 624,000 | 614,000 | 615,000 | 787 |
| 2018/04/10 | 611,000 | 624,000 | 611,000 | 617,000 | 1,261 |
| 2018/04/09 | 600,000 | 610,000 | 599,000 | 608,000 | 695 |
| 2018/04/06 | 608,000 | 612,000 | 596,000 | 597,000 | 1,965 |
| 2018/04/05 | 613,000 | 617,000 | 607,000 | 608,000 | 872 |
| 2018/04/04 | 617,000 | 623,000 | 612,000 | 612,000 | 842 |
| 2018/04/03 | 614,000 | 623,000 | 614,000 | 615,000 | 779 |
| 2018/04/02 | 617,000 | 625,000 | 616,000 | 618,000 | 584 |
| 2018/03/30 | 612,000 | 620,000 | 611,000 | 616,000 | 709 |
| 2018/03/29 | 613,000 | 622,000 | 610,000 | 615,000 | 926 |
| 2018/03/28 | 604,000 | 614,000 | 604,000 | 610,000 | 1,109 |
| 2018/03/27 | 603,000 | 615,000 | 603,000 | 604,000 | 1,032 |
| 2018/03/26 | 609,000 | 609,000 | 598,000 | 603,000 | 1,131 |
| 2018/03/23 | 618,000 | 618,000 | 607,000 | 610,000 | 1,217 |
| 2018/03/22 | 615,000 | 624,000 | 613,000 | 620,000 | 1,236 |
| 2018/03/20 | 616,000 | 621,000 | 615,000 | 619,000 | 1,716 |
| 2018/03/19 | 622,000 | 627,000 | 619,000 | 623,000 | 854 |
| 2018/03/16 | 619,000 | 623,000 | 614,000 | 622,000 | 1,105 |
| 2018/03/15 | 613,000 | 620,000 | 611,000 | 620,000 | 1,199 |
| 2018/03/14 | 601,000 | 609,000 | 601,000 | 606,000 | 664 |
| 2018/03/13 | 599,000 | 606,000 | 596,000 | 601,000 | 777 |
| 2018/03/12 | 595,000 | 601,000 | 593,000 | 596,000 | 1,018 |
| 2018/03/09 | 598,000 | 600,000 | 592,000 | 593,000 | 1,197 |
| 2018/03/08 | 600,000 | 602,000 | 595,000 | 596,000 | 677 |
| 2018/03/07 | 602,000 | 604,000 | 598,000 | 599,000 | 684 |
| 2018/03/06 | 602,000 | 606,000 | 600,000 | 602,000 | 588 |
| 2018/03/05 | 606,000 | 612,000 | 596,000 | 597,000 | 1,461 |
| 2018/03/02 | 614,000 | 621,000 | 602,000 | 607,000 | 1,935 |
| 2018/03/01 | 630,000 | 633,000 | 617,000 | 617,000 | 1,947 |
| 2018/02/28 | 622,000 | 624,000 | 614,000 | 618,000 | 1,067 |
| 2018/02/27 | 629,000 | 629,000 | 618,000 | 624,000 | 730 |
| 2018/02/26 | 623,000 | 634,000 | 623,000 | 628,000 | 842 |
| 2018/02/23 | 614,000 | 626,000 | 611,000 | 623,000 | 991 |
| 2018/02/22 | 611,000 | 616,000 | 609,000 | 610,000 | 716 |
| 2018/02/21 | 616,000 | 617,000 | 605,000 | 607,000 | 831 |
| 2018/02/20 | 617,000 | 618,000 | 609,000 | 611,000 | 824 |
| 2018/02/19 | 609,000 | 613,000 | 607,000 | 613,000 | 756 |
| 2018/02/16 | 599,000 | 604,000 | 597,000 | 604,000 | 1,255 |
| 2018/02/15 | 599,000 | 602,000 | 595,000 | 599,000 | 1,603 |
| 2018/02/14 | 608,000 | 612,000 | 593,000 | 593,000 | 1,478 |
| 2018/02/13 | 618,000 | 622,000 | 609,000 | 609,000 | 1,946 |
| 2018/02/09 | 625,000 | 627,000 | 610,000 | 610,000 | 1,956 |
| 2018/02/08 | 626,000 | 640,000 | 626,000 | 630,000 | 1,927 |
| 2018/02/07 | 617,000 | 630,000 | 617,000 | 623,000 | 2,588 |
| 2018/02/06 | 621,000 | 623,000 | 616,000 | 617,000 | 2,251 |
| 2018/02/05 | 624,000 | 624,000 | 614,000 | 623,000 | 873 |
| 2018/02/02 | 628,000 | 632,000 | 627,000 | 629,000 | 603 |
| 2018/02/01 | 627,000 | 631,000 | 621,000 | 628,000 | 1,168 |
| 2018/01/31 | 627,000 | 630,000 | 623,000 | 630,000 | 1,252 |
| 2018/01/30 | 619,000 | 630,000 | 618,000 | 629,000 | 1,247 |
| 2018/01/29 | 626,000 | 626,000 | 616,000 | 618,000 | 665 |
| 2018/01/26 | 617,000 | 619,000 | 614,000 | 616,000 | 506 |
| 2018/01/25 | 623,000 | 627,000 | 615,000 | 617,000 | 1,278 |
| 2018/01/24 | 619,000 | 622,000 | 617,000 | 620,000 | 1,007 |
| 2018/01/23 | 619,000 | 619,000 | 613,000 | 617,000 | 1,203 |
| 2018/01/22 | 615,000 | 620,000 | 613,000 | 618,000 | 806 |
| 2018/01/19 | 616,000 | 620,000 | 608,000 | 611,000 | 1,737 |
| 2018/01/18 | 607,000 | 618,000 | 607,000 | 616,000 | 1,837 |
| 2018/01/17 | 599,000 | 612,000 | 598,000 | 605,000 | 2,029 |
| 2018/01/16 | 602,000 | 603,000 | 600,000 | 602,000 | 648 |
| 2018/01/15 | 599,000 | 603,000 | 596,000 | 599,000 | 971 |
| 2018/01/12 | 598,000 | 601,000 | 593,000 | 594,000 | 905 |
| 2018/01/11 | 600,000 | 602,000 | 597,000 | 599,000 | 827 |
| 2018/01/10 | 602,000 | 602,000 | 599,000 | 601,000 | 760 |
| 2018/01/09 | 600,000 | 604,000 | 597,000 | 604,000 | 1,215 |
| 2018/01/05 | 599,000 | 600,000 | 595,000 | 598,000 | 872 |
| 2018/01/04 | 593,000 | 600,000 | 592,000 | 597,000 | 1,187 |