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 |
|---|---|---|---|---|---|
| 2019/12/30 | 833,000 | 834,000 | 829,000 | 834,000 | 760 |
| 2019/12/27 | 831,000 | 834,000 | 828,000 | 834,000 | 1,298 |
| 2019/12/26 | 824,000 | 831,000 | 822,000 | 831,000 | 1,019 |
| 2019/12/25 | 818,000 | 824,000 | 816,000 | 823,000 | 817 |
| 2019/12/24 | 817,000 | 821,000 | 817,000 | 819,000 | 976 |
| 2019/12/23 | 816,000 | 821,000 | 816,000 | 820,000 | 1,023 |
| 2019/12/20 | 814,000 | 820,000 | 810,000 | 817,000 | 1,657 |
| 2019/12/19 | 812,000 | 816,000 | 805,000 | 814,000 | 1,545 |
| 2019/12/18 | 812,000 | 814,000 | 805,000 | 814,000 | 1,543 |
| 2019/12/17 | 808,000 | 818,000 | 807,000 | 812,000 | 1,413 |
| 2019/12/16 | 806,000 | 810,000 | 804,000 | 805,000 | 1,427 |
| 2019/12/13 | 801,000 | 805,000 | 793,000 | 805,000 | 2,309 |
| 2019/12/12 | 801,000 | 806,000 | 799,000 | 803,000 | 1,605 |
| 2019/12/11 | 805,000 | 807,000 | 798,000 | 801,000 | 1,135 |
| 2019/12/10 | 804,000 | 808,000 | 799,000 | 807,000 | 986 |
| 2019/12/09 | 809,000 | 809,000 | 802,000 | 804,000 | 820 |
| 2019/12/06 | 802,000 | 809,000 | 797,000 | 809,000 | 860 |
| 2019/12/05 | 805,000 | 807,000 | 792,000 | 801,000 | 1,039 |
| 2019/12/04 | 812,000 | 817,000 | 805,000 | 808,000 | 926 |
| 2019/12/03 | 816,000 | 816,000 | 805,000 | 810,000 | 1,219 |
| 2019/12/02 | 820,000 | 823,000 | 816,000 | 816,000 | 1,025 |
| 2019/11/29 | 824,000 | 825,000 | 818,000 | 822,000 | 1,114 |
| 2019/11/28 | 836,000 | 837,000 | 820,000 | 828,000 | 1,377 |
| 2019/11/27 | 843,000 | 853,000 | 837,000 | 849,000 | 2,566 |
| 2019/11/26 | 830,000 | 840,000 | 829,000 | 836,000 | 1,289 |
| 2019/11/25 | 835,000 | 835,000 | 824,000 | 830,000 | 845 |
| 2019/11/22 | 826,000 | 828,000 | 822,000 | 827,000 | 1,036 |
| 2019/11/21 | 830,000 | 831,000 | 820,000 | 831,000 | 1,635 |
| 2019/11/20 | 824,000 | 832,000 | 816,000 | 832,000 | 1,753 |
| 2019/11/19 | 820,000 | 824,000 | 816,000 | 818,000 | 1,840 |
| 2019/11/18 | 820,000 | 821,000 | 811,000 | 818,000 | 1,482 |
| 2019/11/15 | 815,000 | 820,000 | 813,000 | 814,000 | 1,603 |
| 2019/11/14 | 808,000 | 812,000 | 799,000 | 810,000 | 1,889 |
| 2019/11/13 | 808,000 | 814,000 | 804,000 | 811,000 | 1,544 |
| 2019/11/12 | 833,000 | 834,000 | 816,000 | 818,000 | 1,606 |
| 2019/11/11 | 825,000 | 843,000 | 822,000 | 838,000 | 1,090 |
| 2019/11/08 | 847,000 | 848,000 | 833,000 | 840,000 | 2,374 |
| 2019/11/07 | 850,000 | 856,000 | 847,000 | 851,000 | 1,319 |
| 2019/11/06 | 861,000 | 861,000 | 849,000 | 850,000 | 1,359 |
| 2019/11/05 | 865,000 | 865,000 | 858,000 | 861,000 | 1,435 |
| 2019/11/01 | 863,000 | 867,000 | 860,000 | 867,000 | 783 |
| 2019/10/31 | 859,000 | 870,000 | 859,000 | 861,000 | 1,149 |
| 2019/10/30 | 859,000 | 866,000 | 857,000 | 857,000 | 1,029 |
| 2019/10/29 | 855,000 | 859,000 | 845,000 | 857,000 | 1,435 |
| 2019/10/28 | 847,000 | 856,000 | 843,000 | 852,000 | 1,032 |
| 2019/10/25 | 849,000 | 853,000 | 847,000 | 847,000 | 840 |
| 2019/10/24 | 853,000 | 856,000 | 846,000 | 846,000 | 1,369 |
| 2019/10/23 | 842,000 | 854,000 | 835,000 | 848,000 | 1,723 |
| 2019/10/21 | 842,000 | 849,000 | 837,000 | 843,000 | 1,527 |
| 2019/10/18 | 839,000 | 846,000 | 833,000 | 835,000 | 1,543 |
| 2019/10/17 | 842,000 | 845,000 | 836,000 | 839,000 | 1,784 |
| 2019/10/16 | 834,000 | 841,000 | 829,000 | 841,000 | 2,053 |
| 2019/10/15 | 828,000 | 836,000 | 820,000 | 832,000 | 1,741 |
| 2019/10/11 | 832,000 | 833,000 | 822,000 | 831,000 | 2,041 |
| 2019/10/10 | 849,000 | 849,000 | 830,000 | 830,000 | 2,656 |
| 2019/10/09 | 849,000 | 859,000 | 844,000 | 846,000 | 1,682 |
| 2019/10/08 | 848,000 | 854,000 | 842,000 | 849,000 | 1,984 |
| 2019/10/07 | 848,000 | 849,000 | 840,000 | 845,000 | 1,303 |
| 2019/10/04 | 843,000 | 848,000 | 836,000 | 847,000 | 1,226 |
| 2019/10/03 | 852,000 | 852,000 | 839,000 | 844,000 | 1,620 |
| 2019/10/02 | 843,000 | 850,000 | 842,000 | 848,000 | 1,115 |
| 2019/10/01 | 838,000 | 847,000 | 832,000 | 840,000 | 1,279 |
| 2019/09/30 | 848,000 | 853,000 | 836,000 | 839,000 | 1,149 |
| 2019/09/27 | 838,000 | 850,000 | 838,000 | 846,000 | 995 |
| 2019/09/26 | 831,000 | 843,000 | 831,000 | 835,000 | 1,274 |
| 2019/09/25 | 824,000 | 835,000 | 824,000 | 831,000 | 1,116 |
| 2019/09/24 | 826,000 | 832,000 | 825,000 | 826,000 | 1,390 |
| 2019/09/20 | 823,000 | 835,000 | 820,000 | 833,000 | 1,955 |
| 2019/09/19 | 812,000 | 826,000 | 808,000 | 820,000 | 2,465 |
| 2019/09/18 | 818,000 | 818,000 | 803,000 | 812,000 | 1,715 |
| 2019/09/17 | 828,000 | 828,000 | 818,000 | 818,000 | 1,654 |
| 2019/09/13 | 814,000 | 829,000 | 810,000 | 829,000 | 1,708 |
| 2019/09/12 | 820,000 | 827,000 | 819,000 | 819,000 | 1,419 |
| 2019/09/11 | 831,000 | 831,000 | 813,000 | 820,000 | 1,693 |
| 2019/09/10 | 835,000 | 839,000 | 831,000 | 831,000 | 1,199 |
| 2019/09/09 | 835,000 | 838,000 | 831,000 | 836,000 | 674 |
| 2019/09/06 | 834,000 | 839,000 | 831,000 | 835,000 | 1,158 |
| 2019/09/05 | 833,000 | 839,000 | 829,000 | 836,000 | 1,282 |
| 2019/09/04 | 836,000 | 840,000 | 834,000 | 837,000 | 1,079 |
| 2019/09/03 | 831,000 | 840,000 | 831,000 | 834,000 | 1,212 |
| 2019/09/02 | 829,000 | 836,000 | 829,000 | 831,000 | 871 |
| 2019/08/30 | 830,000 | 833,000 | 827,000 | 829,000 | 1,176 |
| 2019/08/29 | 838,000 | 840,000 | 828,000 | 831,000 | 1,358 |
| 2019/08/28 | 832,000 | 837,000 | 827,000 | 836,000 | 1,163 |
| 2019/08/27 | 840,000 | 840,000 | 830,000 | 830,000 | 1,001 |
| 2019/08/26 | 834,000 | 840,000 | 832,000 | 837,000 | 859 |
| 2019/08/23 | 831,000 | 836,000 | 829,000 | 834,000 | 1,125 |
| 2019/08/22 | 831,000 | 837,000 | 827,000 | 831,000 | 687 |
| 2019/08/21 | 834,000 | 837,000 | 824,000 | 828,000 | 1,180 |
| 2019/08/20 | 841,000 | 846,000 | 836,000 | 836,000 | 1,253 |
| 2019/08/19 | 838,000 | 845,000 | 834,000 | 841,000 | 1,921 |
| 2019/08/16 | 820,000 | 836,000 | 820,000 | 832,000 | 1,774 |
| 2019/08/15 | 809,000 | 825,000 | 808,000 | 818,000 | 1,334 |
| 2019/08/14 | 806,000 | 811,000 | 802,000 | 811,000 | 741 |
| 2019/08/13 | 808,000 | 814,000 | 804,000 | 806,000 | 900 |
| 2019/08/09 | 804,000 | 816,000 | 804,000 | 808,000 | 2,609 |
| 2019/08/08 | 802,000 | 811,000 | 799,000 | 805,000 | 1,939 |
| 2019/08/07 | 799,000 | 807,000 | 798,000 | 798,000 | 1,837 |
| 2019/08/06 | 795,000 | 802,000 | 788,000 | 798,000 | 1,968 |
| 2019/08/05 | 798,000 | 804,000 | 794,000 | 797,000 | 1,096 |
| 2019/08/02 | 794,000 | 799,000 | 793,000 | 798,000 | 976 |
| 2019/08/01 | 804,000 | 804,000 | 793,000 | 794,000 | 1,283 |
| 2019/07/31 | 793,000 | 807,000 | 793,000 | 805,000 | 1,453 |
| 2019/07/30 | 793,000 | 802,000 | 793,000 | 794,000 | 1,223 |
| 2019/07/29 | 795,000 | 800,000 | 791,000 | 792,000 | 1,126 |
| 2019/07/26 | 786,000 | 795,000 | 786,000 | 791,000 | 1,001 |
| 2019/07/25 | 780,000 | 790,000 | 779,000 | 786,000 | 916 |
| 2019/07/24 | 778,000 | 784,000 | 776,000 | 780,000 | 953 |
| 2019/07/23 | 773,000 | 783,000 | 768,000 | 779,000 | 2,128 |
| 2019/07/22 | 789,000 | 789,000 | 772,000 | 777,000 | 3,041 |
| 2019/07/19 | 784,000 | 790,000 | 774,000 | 789,000 | 1,851 |
| 2019/07/18 | 784,000 | 789,000 | 779,000 | 779,000 | 952 |
| 2019/07/17 | 783,000 | 788,000 | 780,000 | 783,000 | 1,272 |
| 2019/07/16 | 777,000 | 783,000 | 775,000 | 783,000 | 1,619 |
| 2019/07/12 | 780,000 | 782,000 | 774,000 | 774,000 | 1,116 |
| 2019/07/11 | 779,000 | 784,000 | 775,000 | 781,000 | 1,954 |
| 2019/07/10 | 775,000 | 780,000 | 772,000 | 780,000 | 1,333 |
| 2019/07/09 | 773,000 | 778,000 | 766,000 | 776,000 | 1,836 |
| 2019/07/08 | 785,000 | 787,000 | 771,000 | 773,000 | 1,353 |
| 2019/07/05 | 786,000 | 788,000 | 782,000 | 786,000 | 760 |
| 2019/07/04 | 786,000 | 791,000 | 783,000 | 784,000 | 859 |
| 2019/07/03 | 782,000 | 788,000 | 782,000 | 784,000 | 704 |
| 2019/07/02 | 784,000 | 786,000 | 781,000 | 783,000 | 731 |
| 2019/07/01 | 773,000 | 784,000 | 772,000 | 780,000 | 632 |
| 2019/06/28 | 781,000 | 783,000 | 772,000 | 773,000 | 881 |
| 2019/06/27 | 789,000 | 789,000 | 780,000 | 782,000 | 1,335 |
| 2019/06/26 | 791,000 | 793,000 | 787,000 | 790,000 | 967 |
| 2019/06/25 | 788,000 | 793,000 | 788,000 | 792,000 | 1,182 |
| 2019/06/24 | 782,000 | 790,000 | 782,000 | 788,000 | 969 |
| 2019/06/21 | 788,000 | 789,000 | 784,000 | 785,000 | 1,255 |
| 2019/06/20 | 788,000 | 793,000 | 783,000 | 788,000 | 1,140 |
| 2019/06/19 | 792,000 | 792,000 | 777,000 | 782,000 | 1,887 |
| 2019/06/18 | 780,000 | 791,000 | 778,000 | 787,000 | 1,532 |
| 2019/06/17 | 773,000 | 776,000 | 771,000 | 775,000 | 1,264 |
| 2019/06/14 | 771,000 | 777,000 | 769,000 | 775,000 | 1,724 |
| 2019/06/13 | 763,000 | 767,000 | 761,000 | 767,000 | 1,291 |
| 2019/06/12 | 762,000 | 765,000 | 758,000 | 763,000 | 735 |
| 2019/06/11 | 760,000 | 767,000 | 760,000 | 761,000 | 960 |
| 2019/06/10 | 755,000 | 763,000 | 755,000 | 760,000 | 599 |
| 2019/06/07 | 748,000 | 757,000 | 745,000 | 756,000 | 964 |
| 2019/06/06 | 749,000 | 754,000 | 746,000 | 748,000 | 862 |
| 2019/06/05 | 740,000 | 745,000 | 734,000 | 744,000 | 1,260 |
| 2019/06/04 | 743,000 | 743,000 | 732,000 | 741,000 | 2,537 |
| 2019/06/03 | 751,000 | 751,000 | 737,000 | 744,000 | 2,837 |
| 2019/05/31 | 759,000 | 763,000 | 751,000 | 751,000 | 2,250 |
| 2019/05/30 | 767,000 | 769,000 | 764,000 | 766,000 | 1,260 |
| 2019/05/29 | 775,000 | 777,000 | 766,000 | 771,000 | 1,916 |
| 2019/05/28 | 795,000 | 796,000 | 784,000 | 784,000 | 2,931 |
| 2019/05/27 | 791,000 | 796,000 | 788,000 | 794,000 | 752 |
| 2019/05/24 | 798,000 | 799,000 | 790,000 | 790,000 | 1,324 |
| 2019/05/23 | 788,000 | 798,000 | 788,000 | 798,000 | 1,682 |
| 2019/05/22 | 787,000 | 789,000 | 784,000 | 786,000 | 1,475 |
| 2019/05/21 | 791,000 | 799,000 | 784,000 | 788,000 | 2,303 |
| 2019/05/20 | 783,000 | 792,000 | 782,000 | 791,000 | 1,795 |
| 2019/05/17 | 781,000 | 787,000 | 780,000 | 782,000 | 1,838 |
| 2019/05/16 | 777,000 | 781,000 | 775,000 | 779,000 | 1,441 |
| 2019/05/15 | 767,000 | 778,000 | 766,000 | 777,000 | 1,588 |
| 2019/05/14 | 758,000 | 766,000 | 754,000 | 765,000 | 1,797 |
| 2019/05/13 | 758,000 | 767,000 | 758,000 | 764,000 | 816 |
| 2019/05/10 | 765,000 | 769,000 | 755,000 | 759,000 | 1,401 |
| 2019/05/09 | 765,000 | 770,000 | 759,000 | 761,000 | 1,255 |
| 2019/05/08 | 766,000 | 774,000 | 764,000 | 769,000 | 1,688 |
| 2019/05/07 | 756,000 | 770,000 | 755,000 | 764,000 | 1,430 |
| 2019/04/26 | 762,000 | 762,000 | 751,000 | 751,000 | 1,263 |
| 2019/04/25 | 768,000 | 769,000 | 758,000 | 762,000 | 1,004 |
| 2019/04/24 | 766,000 | 768,000 | 762,000 | 765,000 | 906 |
| 2019/04/23 | 770,000 | 772,000 | 762,000 | 765,000 | 932 |
| 2019/04/22 | 765,000 | 774,000 | 763,000 | 770,000 | 944 |
| 2019/04/19 | 767,000 | 770,000 | 760,000 | 765,000 | 934 |
| 2019/04/18 | 762,000 | 767,000 | 756,000 | 764,000 | 1,122 |
| 2019/04/17 | 767,000 | 768,000 | 761,000 | 765,000 | 995 |
| 2019/04/16 | 760,000 | 766,000 | 760,000 | 766,000 | 546 |
| 2019/04/15 | 764,000 | 764,000 | 758,000 | 761,000 | 832 |
| 2019/04/12 | 760,000 | 766,000 | 754,000 | 761,000 | 897 |
| 2019/04/11 | 755,000 | 763,000 | 752,000 | 759,000 | 908 |
| 2019/04/10 | 769,000 | 770,000 | 758,000 | 758,000 | 2,046 |
| 2019/04/09 | 778,000 | 778,000 | 762,000 | 769,000 | 1,591 |
| 2019/04/08 | 775,000 | 780,000 | 773,000 | 778,000 | 1,113 |
| 2019/04/05 | 776,000 | 777,000 | 772,000 | 775,000 | 859 |
| 2019/04/04 | 779,000 | 779,000 | 773,000 | 773,000 | 651 |
| 2019/04/03 | 778,000 | 781,000 | 772,000 | 780,000 | 1,496 |
| 2019/04/02 | 787,000 | 789,000 | 770,000 | 780,000 | 1,576 |
| 2019/04/01 | 786,000 | 787,000 | 775,000 | 780,000 | 1,330 |
| 2019/03/29 | 797,000 | 803,000 | 787,000 | 788,000 | 1,310 |
| 2019/03/28 | 800,000 | 800,000 | 791,000 | 794,000 | 1,084 |
| 2019/03/27 | 790,000 | 805,000 | 790,000 | 801,000 | 1,467 |
| 2019/03/26 | 789,000 | 792,000 | 782,000 | 789,000 | 882 |
| 2019/03/25 | 792,000 | 792,000 | 784,000 | 790,000 | 1,173 |
| 2019/03/22 | 793,000 | 794,000 | 788,000 | 792,000 | 840 |
| 2019/03/20 | 783,000 | 793,000 | 783,000 | 791,000 | 984 |
| 2019/03/19 | 782,000 | 786,000 | 779,000 | 785,000 | 988 |
| 2019/03/18 | 781,000 | 783,000 | 780,000 | 782,000 | 839 |
| 2019/03/15 | 772,000 | 780,000 | 770,000 | 779,000 | 1,484 |
| 2019/03/14 | 764,000 | 772,000 | 763,000 | 772,000 | 960 |
| 2019/03/13 | 761,000 | 766,000 | 758,000 | 765,000 | 760 |
| 2019/03/12 | 753,000 | 766,000 | 752,000 | 764,000 | 1,113 |
| 2019/03/11 | 740,000 | 753,000 | 739,000 | 751,000 | 850 |
| 2019/03/08 | 744,000 | 748,000 | 736,000 | 741,000 | 1,417 |
| 2019/03/07 | 742,000 | 746,000 | 739,000 | 746,000 | 969 |
| 2019/03/06 | 751,000 | 753,000 | 743,000 | 743,000 | 716 |
| 2019/03/05 | 745,000 | 753,000 | 745,000 | 751,000 | 861 |
| 2019/03/04 | 740,000 | 749,000 | 739,000 | 747,000 | 755 |
| 2019/03/01 | 743,000 | 747,000 | 738,000 | 739,000 | 1,013 |
| 2019/02/28 | 749,000 | 754,000 | 743,000 | 743,000 | 1,611 |
| 2019/02/27 | 749,000 | 755,000 | 747,000 | 749,000 | 582 |
| 2019/02/26 | 741,000 | 750,000 | 741,000 | 749,000 | 677 |
| 2019/02/25 | 747,000 | 749,000 | 741,000 | 744,000 | 724 |
| 2019/02/22 | 746,000 | 748,000 | 741,000 | 748,000 | 973 |
| 2019/02/21 | 742,000 | 745,000 | 739,000 | 744,000 | 493 |
| 2019/02/20 | 741,000 | 750,000 | 741,000 | 745,000 | 1,060 |
| 2019/02/19 | 734,000 | 746,000 | 734,000 | 743,000 | 943 |
| 2019/02/18 | 741,000 | 743,000 | 735,000 | 736,000 | 1,114 |
| 2019/02/15 | 744,000 | 745,000 | 736,000 | 741,000 | 1,214 |
| 2019/02/14 | 749,000 | 752,000 | 742,000 | 744,000 | 927 |
| 2019/02/13 | 743,000 | 753,000 | 743,000 | 751,000 | 1,623 |
| 2019/02/12 | 751,000 | 754,000 | 742,000 | 743,000 | 2,069 |
| 2019/02/08 | 753,000 | 754,000 | 745,000 | 751,000 | 1,776 |
| 2019/02/07 | 754,000 | 757,000 | 748,000 | 751,000 | 1,344 |
| 2019/02/06 | 750,000 | 763,000 | 749,000 | 750,000 | 1,909 |
| 2019/02/05 | 743,000 | 750,000 | 743,000 | 746,000 | 1,188 |
| 2019/02/04 | 734,000 | 745,000 | 733,000 | 741,000 | 1,169 |
| 2019/02/01 | 728,000 | 739,000 | 726,000 | 734,000 | 1,883 |
| 2019/01/31 | 721,000 | 731,000 | 721,000 | 728,000 | 1,482 |
| 2019/01/30 | 724,000 | 735,000 | 722,000 | 722,000 | 2,135 |
| 2019/01/29 | 717,000 | 722,000 | 714,000 | 722,000 | 2,714 |
| 2019/01/28 | 716,000 | 719,000 | 714,000 | 716,000 | 1,331 |
| 2019/01/25 | 716,000 | 719,000 | 712,000 | 716,000 | 2,109 |
| 2019/01/24 | 700,000 | 716,000 | 699,000 | 709,000 | 1,550 |
| 2019/01/23 | 701,000 | 704,000 | 699,000 | 700,000 | 1,177 |
| 2019/01/22 | 700,000 | 705,000 | 695,000 | 700,000 | 1,227 |
| 2019/01/21 | 700,000 | 706,000 | 698,000 | 703,000 | 1,141 |
| 2019/01/18 | 697,000 | 700,000 | 690,000 | 700,000 | 1,202 |
| 2019/01/17 | 694,000 | 702,000 | 690,000 | 697,000 | 1,270 |
| 2019/01/16 | 690,000 | 700,000 | 686,000 | 697,000 | 1,340 |
| 2019/01/15 | 709,000 | 711,000 | 693,000 | 693,000 | 1,995 |
| 2019/01/11 | 704,000 | 714,000 | 704,000 | 713,000 | 1,602 |
| 2019/01/10 | 701,000 | 709,000 | 697,000 | 704,000 | 1,367 |
| 2019/01/09 | 688,000 | 703,000 | 684,000 | 702,000 | 1,210 |
| 2019/01/08 | 685,000 | 697,000 | 681,000 | 689,000 | 1,312 |
| 2019/01/07 | 685,000 | 691,000 | 684,000 | 685,000 | 964 |
| 2019/01/04 | 689,000 | 689,000 | 674,000 | 675,000 | 1,198 |