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 |
|---|---|---|---|---|---|
| 2020/12/30 | 653,000 | 658,000 | 646,000 | 656,000 | 724 |
| 2020/12/29 | 644,000 | 658,000 | 639,000 | 654,000 | 937 |
| 2020/12/28 | 633,000 | 644,000 | 633,000 | 644,000 | 779 |
| 2020/12/25 | 627,000 | 641,000 | 627,000 | 633,000 | 643 |
| 2020/12/24 | 624,000 | 630,000 | 620,000 | 627,000 | 992 |
| 2020/12/23 | 618,000 | 627,000 | 615,000 | 624,000 | 692 |
| 2020/12/22 | 616,000 | 626,000 | 613,000 | 621,000 | 573 |
| 2020/12/21 | 620,000 | 627,000 | 615,000 | 622,000 | 432 |
| 2020/12/18 | 624,000 | 626,000 | 617,000 | 620,000 | 3,758 |
| 2020/12/17 | 618,000 | 625,000 | 614,000 | 622,000 | 1,195 |
| 2020/12/16 | 619,000 | 621,000 | 615,000 | 621,000 | 1,069 |
| 2020/12/15 | 626,000 | 626,000 | 616,000 | 617,000 | 955 |
| 2020/12/14 | 626,000 | 627,000 | 620,000 | 624,000 | 839 |
| 2020/12/11 | 607,000 | 622,000 | 606,000 | 616,000 | 1,673 |
| 2020/12/10 | 610,000 | 611,000 | 605,000 | 609,000 | 662 |
| 2020/12/09 | 604,000 | 612,000 | 602,000 | 610,000 | 906 |
| 2020/12/08 | 605,000 | 612,000 | 605,000 | 612,000 | 385 |
| 2020/12/07 | 621,000 | 621,000 | 603,000 | 603,000 | 1,041 |
| 2020/12/04 | 616,000 | 618,000 | 612,000 | 617,000 | 865 |
| 2020/12/03 | 611,000 | 616,000 | 607,000 | 612,000 | 904 |
| 2020/12/02 | 619,000 | 619,000 | 609,000 | 610,000 | 714 |
| 2020/12/01 | 605,000 | 620,000 | 605,000 | 617,000 | 1,059 |
| 2020/11/30 | 616,000 | 620,000 | 599,000 | 599,000 | 1,983 |
| 2020/11/27 | 625,000 | 628,000 | 612,000 | 619,000 | 1,781 |
| 2020/11/26 | 635,000 | 640,000 | 631,000 | 639,000 | 2,109 |
| 2020/11/25 | 649,000 | 650,000 | 637,000 | 641,000 | 1,607 |
| 2020/11/24 | 635,000 | 651,000 | 635,000 | 642,000 | 1,337 |
| 2020/11/20 | 636,000 | 643,000 | 632,000 | 635,000 | 1,102 |
| 2020/11/19 | 646,000 | 649,000 | 636,000 | 639,000 | 1,028 |
| 2020/11/18 | 644,000 | 653,000 | 641,000 | 649,000 | 1,445 |
| 2020/11/17 | 642,000 | 643,000 | 634,000 | 642,000 | 774 |
| 2020/11/16 | 650,000 | 651,000 | 638,000 | 638,000 | 823 |
| 2020/11/13 | 650,000 | 656,000 | 644,000 | 644,000 | 2,564 |
| 2020/11/12 | 644,000 | 661,000 | 637,000 | 651,000 | 2,612 |
| 2020/11/11 | 629,000 | 648,000 | 627,000 | 648,000 | 1,429 |
| 2020/11/10 | 627,000 | 641,000 | 625,000 | 630,000 | 1,784 |
| 2020/11/09 | 617,000 | 623,000 | 612,000 | 617,000 | 1,051 |
| 2020/11/06 | 615,000 | 620,000 | 604,000 | 617,000 | 1,754 |
| 2020/11/05 | 593,000 | 611,000 | 592,000 | 611,000 | 1,369 |
| 2020/11/04 | 578,000 | 592,000 | 578,000 | 588,000 | 903 |
| 2020/11/02 | 565,000 | 578,000 | 564,000 | 576,000 | 1,198 |
| 2020/10/30 | 577,000 | 582,000 | 564,000 | 567,000 | 1,120 |
| 2020/10/29 | 571,000 | 584,000 | 566,000 | 584,000 | 948 |
| 2020/10/28 | 585,000 | 586,000 | 572,000 | 573,000 | 916 |
| 2020/10/27 | 584,000 | 591,000 | 580,000 | 584,000 | 995 |
| 2020/10/26 | 596,000 | 599,000 | 582,000 | 586,000 | 1,344 |
| 2020/10/23 | 593,000 | 597,000 | 590,000 | 596,000 | 515 |
| 2020/10/22 | 591,000 | 594,000 | 588,000 | 594,000 | 896 |
| 2020/10/21 | 590,000 | 594,000 | 586,000 | 589,000 | 758 |
| 2020/10/20 | 596,000 | 598,000 | 589,000 | 590,000 | 1,447 |
| 2020/10/19 | 598,000 | 604,000 | 593,000 | 599,000 | 1,180 |
| 2020/10/16 | 607,000 | 610,000 | 603,000 | 603,000 | 1,417 |
| 2020/10/15 | 605,000 | 612,000 | 604,000 | 608,000 | 1,278 |
| 2020/10/14 | 613,000 | 615,000 | 606,000 | 606,000 | 1,006 |
| 2020/10/13 | 608,000 | 617,000 | 606,000 | 614,000 | 1,414 |
| 2020/10/12 | 608,000 | 613,000 | 604,000 | 608,000 | 399 |
| 2020/10/09 | 611,000 | 611,000 | 601,000 | 609,000 | 960 |
| 2020/10/08 | 610,000 | 613,000 | 606,000 | 606,000 | 673 |
| 2020/10/07 | 608,000 | 619,000 | 608,000 | 609,000 | 1,028 |
| 2020/10/06 | 608,000 | 615,000 | 607,000 | 613,000 | 599 |
| 2020/10/05 | 603,000 | 613,000 | 603,000 | 610,000 | 950 |
| 2020/10/02 | 603,000 | 620,000 | 602,000 | 602,000 | 1,743 |
| 2020/09/30 | 614,000 | 616,000 | 604,000 | 604,000 | 1,570 |
| 2020/09/29 | 600,000 | 617,000 | 595,000 | 614,000 | 1,314 |
| 2020/09/28 | 594,000 | 604,000 | 587,000 | 604,000 | 1,363 |
| 2020/09/25 | 578,000 | 598,000 | 577,000 | 598,000 | 1,569 |
| 2020/09/24 | 576,000 | 578,000 | 566,000 | 578,000 | 1,679 |
| 2020/09/23 | 574,000 | 579,000 | 572,000 | 573,000 | 1,890 |
| 2020/09/18 | 595,000 | 600,000 | 575,000 | 578,000 | 3,776 |
| 2020/09/17 | 591,000 | 600,000 | 587,000 | 587,000 | 1,446 |
| 2020/09/16 | 584,000 | 592,000 | 578,000 | 587,000 | 1,216 |
| 2020/09/15 | 581,000 | 585,000 | 575,000 | 582,000 | 1,186 |
| 2020/09/14 | 580,000 | 589,000 | 575,000 | 579,000 | 1,071 |
| 2020/09/11 | 591,000 | 591,000 | 578,000 | 581,000 | 2,627 |
| 2020/09/10 | 602,000 | 602,000 | 584,000 | 592,000 | 2,430 |
| 2020/09/09 | 593,000 | 603,000 | 590,000 | 599,000 | 1,528 |
| 2020/09/08 | 592,000 | 600,000 | 592,000 | 593,000 | 877 |
| 2020/09/07 | 599,000 | 603,000 | 590,000 | 590,000 | 1,187 |
| 2020/09/04 | 596,000 | 602,000 | 594,000 | 599,000 | 787 |
| 2020/09/03 | 594,000 | 600,000 | 590,000 | 600,000 | 949 |
| 2020/09/02 | 597,000 | 598,000 | 584,000 | 594,000 | 1,345 |
| 2020/09/01 | 611,000 | 611,000 | 594,000 | 594,000 | 2,051 |
| 2020/08/31 | 599,000 | 614,000 | 598,000 | 614,000 | 2,556 |
| 2020/08/28 | 586,000 | 604,000 | 586,000 | 598,000 | 1,376 |
| 2020/08/27 | 596,000 | 599,000 | 583,000 | 592,000 | 1,446 |
| 2020/08/26 | 597,000 | 600,000 | 591,000 | 599,000 | 1,037 |
| 2020/08/25 | 590,000 | 598,000 | 588,000 | 598,000 | 1,403 |
| 2020/08/24 | 604,000 | 604,000 | 588,000 | 593,000 | 1,809 |
| 2020/08/21 | 584,000 | 609,000 | 584,000 | 606,000 | 1,925 |
| 2020/08/20 | 581,000 | 585,000 | 577,000 | 584,000 | 1,358 |
| 2020/08/19 | 589,000 | 591,000 | 578,000 | 582,000 | 1,603 |
| 2020/08/18 | 582,000 | 591,000 | 578,000 | 591,000 | 1,120 |
| 2020/08/17 | 574,000 | 586,000 | 574,000 | 576,000 | 767 |
| 2020/08/14 | 579,000 | 591,000 | 573,000 | 573,000 | 1,490 |
| 2020/08/13 | 572,000 | 580,000 | 568,000 | 577,000 | 715 |
| 2020/08/12 | 566,000 | 572,000 | 563,000 | 571,000 | 1,558 |
| 2020/08/11 | 554,000 | 568,000 | 554,000 | 557,000 | 968 |
| 2020/08/07 | 569,000 | 570,000 | 553,000 | 554,000 | 716 |
| 2020/08/06 | 563,000 | 573,000 | 561,000 | 566,000 | 1,381 |
| 2020/08/05 | 551,000 | 569,000 | 550,000 | 569,000 | 1,177 |
| 2020/08/04 | 541,000 | 553,000 | 539,000 | 552,000 | 2,207 |
| 2020/08/03 | 553,000 | 560,000 | 541,000 | 544,000 | 2,402 |
| 2020/07/31 | 563,000 | 563,000 | 545,000 | 553,000 | 1,967 |
| 2020/07/30 | 583,000 | 588,000 | 563,000 | 567,000 | 6,535 |
| 2020/07/29 | 589,000 | 591,000 | 581,000 | 587,000 | 1,406 |
| 2020/07/28 | 586,000 | 592,000 | 577,000 | 589,000 | 1,182 |
| 2020/07/27 | 583,000 | 588,000 | 571,000 | 588,000 | 1,394 |
| 2020/07/22 | 587,000 | 590,000 | 578,000 | 584,000 | 2,005 |
| 2020/07/21 | 598,000 | 598,000 | 584,000 | 597,000 | 1,859 |
| 2020/07/20 | 605,000 | 605,000 | 588,000 | 598,000 | 1,395 |
| 2020/07/17 | 605,000 | 606,000 | 590,000 | 598,000 | 2,007 |
| 2020/07/16 | 599,000 | 604,000 | 592,000 | 602,000 | 2,561 |
| 2020/07/15 | 585,000 | 603,000 | 583,000 | 603,000 | 2,658 |
| 2020/07/14 | 571,000 | 582,000 | 568,000 | 582,000 | 2,421 |
| 2020/07/13 | 568,000 | 573,000 | 564,000 | 571,000 | 2,211 |
| 2020/07/10 | 571,000 | 573,000 | 563,000 | 569,000 | 2,798 |
| 2020/07/09 | 574,000 | 585,000 | 567,000 | 572,000 | 3,548 |
| 2020/07/08 | 588,000 | 596,000 | 563,000 | 569,000 | 2,872 |
| 2020/07/07 | 600,000 | 603,000 | 586,000 | 598,000 | 1,194 |
| 2020/07/06 | 596,000 | 610,000 | 593,000 | 599,000 | 1,114 |
| 2020/07/03 | 613,000 | 615,000 | 595,000 | 600,000 | 1,143 |
| 2020/07/02 | 604,000 | 617,000 | 599,000 | 616,000 | 1,019 |
| 2020/07/01 | 598,000 | 604,000 | 590,000 | 604,000 | 734 |
| 2020/06/30 | 607,000 | 609,000 | 590,000 | 597,000 | 2,128 |
| 2020/06/29 | 609,000 | 609,000 | 593,000 | 597,000 | 2,275 |
| 2020/06/26 | 603,000 | 620,000 | 601,000 | 618,000 | 1,134 |
| 2020/06/25 | 605,000 | 608,000 | 597,000 | 600,000 | 1,067 |
| 2020/06/24 | 599,000 | 613,000 | 591,000 | 613,000 | 1,461 |
| 2020/06/23 | 601,000 | 610,000 | 596,000 | 599,000 | 817 |
| 2020/06/22 | 602,000 | 607,000 | 596,000 | 598,000 | 1,081 |
| 2020/06/19 | 614,000 | 617,000 | 594,000 | 594,000 | 1,335 |
| 2020/06/18 | 620,000 | 620,000 | 603,000 | 616,000 | 935 |
| 2020/06/17 | 622,000 | 631,000 | 607,000 | 624,000 | 1,024 |
| 2020/06/16 | 609,000 | 628,000 | 606,000 | 620,000 | 1,413 |
| 2020/06/15 | 611,000 | 619,000 | 584,000 | 584,000 | 1,292 |
| 2020/06/12 | 619,000 | 621,000 | 598,000 | 621,000 | 2,173 |
| 2020/06/11 | 638,000 | 639,000 | 620,000 | 620,000 | 1,234 |
| 2020/06/10 | 635,000 | 645,000 | 631,000 | 641,000 | 1,161 |
| 2020/06/09 | 638,000 | 646,000 | 626,000 | 639,000 | 1,385 |
| 2020/06/08 | 637,000 | 645,000 | 632,000 | 640,000 | 1,578 |
| 2020/06/05 | 618,000 | 634,000 | 613,000 | 634,000 | 1,382 |
| 2020/06/04 | 630,000 | 638,000 | 610,000 | 611,000 | 1,668 |
| 2020/06/03 | 617,000 | 626,000 | 615,000 | 624,000 | 2,827 |
| 2020/06/02 | 611,000 | 619,000 | 609,000 | 614,000 | 2,600 |
| 2020/06/01 | 625,000 | 625,000 | 610,000 | 613,000 | 1,333 |
| 2020/05/29 | 639,000 | 641,000 | 629,000 | 629,000 | 2,298 |
| 2020/05/28 | 628,000 | 635,000 | 625,000 | 633,000 | 1,663 |
| 2020/05/27 | 645,000 | 652,000 | 637,000 | 644,000 | 2,036 |
| 2020/05/26 | 640,000 | 644,000 | 635,000 | 644,000 | 1,049 |
| 2020/05/25 | 631,000 | 639,000 | 630,000 | 639,000 | 742 |
| 2020/05/22 | 628,000 | 632,000 | 621,000 | 632,000 | 1,036 |
| 2020/05/21 | 620,000 | 624,000 | 613,000 | 624,000 | 1,235 |
| 2020/05/20 | 613,000 | 619,000 | 601,000 | 619,000 | 1,015 |
| 2020/05/19 | 612,000 | 615,000 | 601,000 | 615,000 | 1,653 |
| 2020/05/18 | 591,000 | 602,000 | 585,000 | 595,000 | 1,086 |
| 2020/05/15 | 614,000 | 615,000 | 588,000 | 594,000 | 1,209 |
| 2020/05/14 | 603,000 | 611,000 | 594,000 | 610,000 | 1,106 |
| 2020/05/13 | 615,000 | 623,000 | 602,000 | 603,000 | 1,797 |
| 2020/05/12 | 632,000 | 633,000 | 617,000 | 623,000 | 1,635 |
| 2020/05/11 | 630,000 | 636,000 | 613,000 | 635,000 | 1,783 |
| 2020/05/08 | 592,000 | 621,000 | 584,000 | 611,000 | 2,756 |
| 2020/05/07 | 599,000 | 600,000 | 575,000 | 589,000 | 1,605 |
| 2020/05/01 | 593,000 | 604,000 | 581,000 | 587,000 | 1,400 |
| 2020/04/30 | 615,000 | 622,000 | 596,000 | 597,000 | 1,716 |
| 2020/04/28 | 619,000 | 625,000 | 602,000 | 605,000 | 1,518 |
| 2020/04/27 | 603,000 | 618,000 | 602,000 | 614,000 | 1,365 |
| 2020/04/24 | 618,000 | 629,000 | 603,000 | 603,000 | 3,541 |
| 2020/04/23 | 577,000 | 614,000 | 576,000 | 614,000 | 2,713 |
| 2020/04/22 | 582,000 | 587,000 | 572,000 | 576,000 | 1,419 |
| 2020/04/21 | 606,000 | 611,000 | 569,000 | 586,000 | 2,741 |
| 2020/04/20 | 603,000 | 608,000 | 594,000 | 608,000 | 1,300 |
| 2020/04/17 | 595,000 | 603,000 | 581,000 | 601,000 | 1,515 |
| 2020/04/16 | 580,000 | 590,000 | 568,000 | 590,000 | 2,170 |
| 2020/04/15 | 590,000 | 590,000 | 569,000 | 579,000 | 2,576 |
| 2020/04/14 | 581,000 | 582,000 | 566,000 | 579,000 | 1,570 |
| 2020/04/13 | 573,000 | 593,000 | 566,000 | 574,000 | 1,784 |
| 2020/04/10 | 571,000 | 575,000 | 550,000 | 567,000 | 2,449 |
| 2020/04/09 | 589,000 | 589,000 | 558,000 | 565,000 | 2,490 |
| 2020/04/08 | 595,000 | 595,000 | 554,000 | 579,000 | 2,845 |
| 2020/04/07 | 578,000 | 611,000 | 571,000 | 594,000 | 2,952 |
| 2020/04/06 | 550,000 | 585,000 | 546,000 | 551,000 | 3,396 |
| 2020/04/03 | 553,000 | 566,000 | 543,000 | 551,000 | 2,906 |
| 2020/04/02 | 552,000 | 574,000 | 541,000 | 559,000 | 3,669 |
| 2020/04/01 | 604,000 | 608,000 | 551,000 | 559,000 | 4,548 |
| 2020/03/31 | 569,000 | 602,000 | 546,000 | 596,000 | 3,261 |
| 2020/03/30 | 539,000 | 580,000 | 523,000 | 579,000 | 5,038 |
| 2020/03/27 | 571,000 | 583,000 | 526,000 | 545,000 | 3,674 |
| 2020/03/26 | 595,000 | 618,000 | 549,000 | 570,000 | 3,693 |
| 2020/03/25 | 596,000 | 621,000 | 552,000 | 611,000 | 5,910 |
| 2020/03/24 | 486,500 | 536,000 | 480,500 | 536,000 | 4,453 |
| 2020/03/23 | 456,000 | 482,000 | 442,000 | 465,500 | 6,424 |
| 2020/03/19 | 452,000 | 456,500 | 400,500 | 428,000 | 9,896 |
| 2020/03/18 | 564,000 | 566,000 | 446,500 | 459,000 | 7,036 |
| 2020/03/17 | 560,000 | 563,000 | 507,000 | 544,000 | 5,721 |
| 2020/03/16 | 625,000 | 649,000 | 583,000 | 590,000 | 3,481 |
| 2020/03/13 | 705,000 | 710,000 | 570,000 | 625,000 | 5,562 |
| 2020/03/12 | 773,000 | 773,000 | 712,000 | 720,000 | 3,593 |
| 2020/03/11 | 782,000 | 811,000 | 775,000 | 775,000 | 1,692 |
| 2020/03/10 | 783,000 | 790,000 | 745,000 | 782,000 | 3,083 |
| 2020/03/09 | 832,000 | 834,000 | 793,000 | 799,000 | 2,927 |
| 2020/03/06 | 858,000 | 858,000 | 835,000 | 846,000 | 1,461 |
| 2020/03/05 | 847,000 | 871,000 | 843,000 | 860,000 | 1,596 |
| 2020/03/04 | 838,000 | 849,000 | 835,000 | 844,000 | 2,209 |
| 2020/03/03 | 844,000 | 851,000 | 829,000 | 829,000 | 1,843 |
| 2020/03/02 | 808,000 | 841,000 | 807,000 | 830,000 | 2,236 |
| 2020/02/28 | 859,000 | 864,000 | 827,000 | 833,000 | 3,899 |
| 2020/02/27 | 883,000 | 891,000 | 873,000 | 873,000 | 2,429 |
| 2020/02/26 | 898,000 | 900,000 | 884,000 | 888,000 | 1,769 |
| 2020/02/25 | 900,000 | 908,000 | 893,000 | 899,000 | 1,764 |
| 2020/02/21 | 906,000 | 914,000 | 905,000 | 907,000 | 1,295 |
| 2020/02/20 | 899,000 | 907,000 | 895,000 | 904,000 | 972 |
| 2020/02/19 | 901,000 | 904,000 | 895,000 | 901,000 | 900 |
| 2020/02/18 | 895,000 | 901,000 | 894,000 | 901,000 | 642 |
| 2020/02/17 | 891,000 | 899,000 | 889,000 | 895,000 | 722 |
| 2020/02/14 | 892,000 | 895,000 | 890,000 | 893,000 | 584 |
| 2020/02/13 | 888,000 | 894,000 | 886,000 | 891,000 | 1,008 |
| 2020/02/12 | 875,000 | 887,000 | 875,000 | 885,000 | 1,227 |
| 2020/02/10 | 869,000 | 877,000 | 869,000 | 875,000 | 1,019 |
| 2020/02/07 | 861,000 | 871,000 | 861,000 | 869,000 | 1,330 |
| 2020/02/06 | 855,000 | 866,000 | 853,000 | 861,000 | 1,632 |
| 2020/02/05 | 853,000 | 861,000 | 848,000 | 852,000 | 989 |
| 2020/02/04 | 854,000 | 856,000 | 849,000 | 854,000 | 1,178 |
| 2020/02/03 | 865,000 | 868,000 | 855,000 | 856,000 | 1,559 |
| 2020/01/31 | 863,000 | 878,000 | 863,000 | 870,000 | 1,855 |
| 2020/01/30 | 857,000 | 861,000 | 852,000 | 861,000 | 1,193 |
| 2020/01/29 | 857,000 | 858,000 | 854,000 | 857,000 | 850 |
| 2020/01/28 | 855,000 | 860,000 | 853,000 | 856,000 | 1,164 |
| 2020/01/27 | 854,000 | 862,000 | 850,000 | 858,000 | 1,048 |
| 2020/01/24 | 852,000 | 855,000 | 848,000 | 855,000 | 1,703 |
| 2020/01/23 | 848,000 | 853,000 | 845,000 | 853,000 | 1,310 |
| 2020/01/22 | 843,000 | 848,000 | 841,000 | 847,000 | 1,111 |
| 2020/01/21 | 841,000 | 842,000 | 837,000 | 842,000 | 582 |
| 2020/01/20 | 840,000 | 841,000 | 836,000 | 841,000 | 591 |
| 2020/01/17 | 831,000 | 841,000 | 828,000 | 837,000 | 986 |
| 2020/01/16 | 826,000 | 833,000 | 824,000 | 830,000 | 728 |
| 2020/01/15 | 826,000 | 830,000 | 822,000 | 825,000 | 796 |
| 2020/01/14 | 829,000 | 833,000 | 823,000 | 826,000 | 1,118 |
| 2020/01/10 | 826,000 | 830,000 | 825,000 | 829,000 | 495 |
| 2020/01/09 | 822,000 | 833,000 | 820,000 | 828,000 | 1,141 |
| 2020/01/08 | 828,000 | 833,000 | 820,000 | 820,000 | 1,600 |
| 2020/01/07 | 833,000 | 835,000 | 826,000 | 827,000 | 1,230 |
| 2020/01/06 | 833,000 | 835,000 | 829,000 | 833,000 | 1,395 |