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 |
|---|---|---|---|---|---|
| 2021/12/30 | 705,000 | 708,000 | 698,000 | 700,000 | 616 |
| 2021/12/29 | 694,000 | 705,000 | 694,000 | 705,000 | 937 |
| 2021/12/28 | 692,000 | 697,000 | 691,000 | 697,000 | 569 |
| 2021/12/27 | 692,000 | 692,000 | 685,000 | 687,000 | 336 |
| 2021/12/24 | 694,000 | 695,000 | 690,000 | 692,000 | 501 |
| 2021/12/23 | 686,000 | 695,000 | 686,000 | 691,000 | 914 |
| 2021/12/22 | 681,000 | 688,000 | 671,000 | 683,000 | 2,350 |
| 2021/12/21 | 687,000 | 690,000 | 682,000 | 685,000 | 1,296 |
| 2021/12/20 | 711,000 | 715,000 | 693,000 | 693,000 | 1,489 |
| 2021/12/17 | 702,000 | 717,000 | 699,000 | 717,000 | 2,483 |
| 2021/12/16 | 714,000 | 714,000 | 701,000 | 703,000 | 868 |
| 2021/12/15 | 697,000 | 708,000 | 695,000 | 708,000 | 779 |
| 2021/12/14 | 714,000 | 716,000 | 707,000 | 712,000 | 843 |
| 2021/12/13 | 719,000 | 724,000 | 717,000 | 717,000 | 681 |
| 2021/12/10 | 728,000 | 728,000 | 715,000 | 717,000 | 1,520 |
| 2021/12/09 | 717,000 | 729,000 | 715,000 | 729,000 | 1,277 |
| 2021/12/08 | 721,000 | 724,000 | 713,000 | 718,000 | 1,705 |
| 2021/12/07 | 716,000 | 725,000 | 716,000 | 723,000 | 717 |
| 2021/12/06 | 721,000 | 725,000 | 716,000 | 720,000 | 746 |
| 2021/12/03 | 720,000 | 731,000 | 719,000 | 721,000 | 1,185 |
| 2021/12/02 | 732,000 | 732,000 | 715,000 | 715,000 | 1,224 |
| 2021/12/01 | 718,000 | 734,000 | 717,000 | 725,000 | 1,799 |
| 2021/11/30 | 727,000 | 736,000 | 714,000 | 714,000 | 3,534 |
| 2021/11/29 | 744,000 | 744,000 | 719,000 | 727,000 | 2,356 |
| 2021/11/26 | 761,000 | 767,000 | 757,000 | 760,000 | 3,610 |
| 2021/11/25 | 756,000 | 768,000 | 756,000 | 761,000 | 1,331 |
| 2021/11/24 | 734,000 | 754,000 | 733,000 | 752,000 | 1,231 |
| 2021/11/22 | 738,000 | 743,000 | 736,000 | 736,000 | 649 |
| 2021/11/19 | 737,000 | 740,000 | 733,000 | 736,000 | 608 |
| 2021/11/18 | 743,000 | 744,000 | 729,000 | 743,000 | 1,734 |
| 2021/11/17 | 738,000 | 745,000 | 736,000 | 741,000 | 1,440 |
| 2021/11/16 | 730,000 | 735,000 | 728,000 | 735,000 | 615 |
| 2021/11/15 | 730,000 | 732,000 | 725,000 | 729,000 | 964 |
| 2021/11/12 | 733,000 | 736,000 | 730,000 | 732,000 | 869 |
| 2021/11/11 | 732,000 | 735,000 | 725,000 | 726,000 | 786 |
| 2021/11/10 | 731,000 | 734,000 | 726,000 | 732,000 | 685 |
| 2021/11/09 | 747,000 | 747,000 | 727,000 | 731,000 | 1,917 |
| 2021/11/08 | 744,000 | 751,000 | 741,000 | 742,000 | 1,451 |
| 2021/11/05 | 743,000 | 744,000 | 736,000 | 739,000 | 946 |
| 2021/11/04 | 738,000 | 740,000 | 730,000 | 731,000 | 651 |
| 2021/11/02 | 728,000 | 736,000 | 727,000 | 728,000 | 1,265 |
| 2021/11/01 | 730,000 | 734,000 | 726,000 | 728,000 | 731 |
| 2021/10/29 | 729,000 | 738,000 | 727,000 | 735,000 | 1,108 |
| 2021/10/28 | 733,000 | 734,000 | 726,000 | 732,000 | 749 |
| 2021/10/27 | 727,000 | 735,000 | 727,000 | 732,000 | 1,195 |
| 2021/10/26 | 725,000 | 729,000 | 724,000 | 724,000 | 652 |
| 2021/10/25 | 730,000 | 733,000 | 723,000 | 723,000 | 720 |
| 2021/10/22 | 740,000 | 740,000 | 727,000 | 727,000 | 1,081 |
| 2021/10/21 | 740,000 | 742,000 | 737,000 | 740,000 | 763 |
| 2021/10/20 | 731,000 | 740,000 | 729,000 | 740,000 | 622 |
| 2021/10/19 | 739,000 | 743,000 | 725,000 | 734,000 | 1,554 |
| 2021/10/18 | 732,000 | 741,000 | 725,000 | 739,000 | 1,166 |
| 2021/10/15 | 735,000 | 736,000 | 729,000 | 736,000 | 1,495 |
| 2021/10/14 | 732,000 | 741,000 | 729,000 | 732,000 | 1,236 |
| 2021/10/13 | 737,000 | 742,000 | 729,000 | 732,000 | 1,349 |
| 2021/10/12 | 735,000 | 737,000 | 729,000 | 731,000 | 788 |
| 2021/10/11 | 725,000 | 736,000 | 719,000 | 734,000 | 1,174 |
| 2021/10/08 | 731,000 | 731,000 | 718,000 | 718,000 | 1,070 |
| 2021/10/07 | 725,000 | 731,000 | 723,000 | 728,000 | 788 |
| 2021/10/06 | 724,000 | 727,000 | 712,000 | 724,000 | 1,344 |
| 2021/10/05 | 718,000 | 724,000 | 705,000 | 715,000 | 2,372 |
| 2021/10/04 | 735,000 | 737,000 | 715,000 | 724,000 | 2,312 |
| 2021/10/01 | 752,000 | 756,000 | 730,000 | 730,000 | 1,197 |
| 2021/09/30 | 762,000 | 765,000 | 752,000 | 752,000 | 1,124 |
| 2021/09/29 | 762,000 | 762,000 | 750,000 | 758,000 | 648 |
| 2021/09/28 | 765,000 | 766,000 | 757,000 | 761,000 | 766 |
| 2021/09/27 | 753,000 | 765,000 | 753,000 | 763,000 | 583 |
| 2021/09/24 | 753,000 | 761,000 | 751,000 | 751,000 | 1,095 |
| 2021/09/22 | 777,000 | 777,000 | 756,000 | 759,000 | 1,538 |
| 2021/09/21 | 773,000 | 774,000 | 765,000 | 773,000 | 449 |
| 2021/09/17 | 775,000 | 780,000 | 769,000 | 776,000 | 1,635 |
| 2021/09/16 | 775,000 | 777,000 | 768,000 | 776,000 | 1,092 |
| 2021/09/15 | 780,000 | 780,000 | 773,000 | 774,000 | 813 |
| 2021/09/14 | 768,000 | 780,000 | 768,000 | 780,000 | 646 |
| 2021/09/13 | 770,000 | 775,000 | 766,000 | 775,000 | 496 |
| 2021/09/10 | 785,000 | 786,000 | 769,000 | 772,000 | 961 |
| 2021/09/09 | 778,000 | 781,000 | 772,000 | 775,000 | 595 |
| 2021/09/08 | 771,000 | 779,000 | 768,000 | 776,000 | 842 |
| 2021/09/07 | 778,000 | 778,000 | 768,000 | 772,000 | 993 |
| 2021/09/06 | 782,000 | 783,000 | 778,000 | 781,000 | 622 |
| 2021/09/03 | 783,000 | 787,000 | 775,000 | 780,000 | 802 |
| 2021/09/02 | 778,000 | 786,000 | 776,000 | 783,000 | 823 |
| 2021/09/01 | 780,000 | 785,000 | 774,000 | 777,000 | 1,033 |
| 2021/08/31 | 802,000 | 804,000 | 791,000 | 792,000 | 995 |
| 2021/08/30 | 804,000 | 807,000 | 790,000 | 802,000 | 1,189 |
| 2021/08/27 | 788,000 | 802,000 | 784,000 | 802,000 | 1,620 |
| 2021/08/26 | 767,000 | 782,000 | 767,000 | 781,000 | 1,165 |
| 2021/08/25 | 766,000 | 778,000 | 765,000 | 767,000 | 877 |
| 2021/08/24 | 767,000 | 775,000 | 767,000 | 768,000 | 1,104 |
| 2021/08/23 | 759,000 | 769,000 | 759,000 | 764,000 | 1,417 |
| 2021/08/20 | 770,000 | 771,000 | 755,000 | 760,000 | 644 |
| 2021/08/19 | 762,000 | 769,000 | 762,000 | 769,000 | 544 |
| 2021/08/18 | 755,000 | 775,000 | 755,000 | 770,000 | 914 |
| 2021/08/17 | 756,000 | 761,000 | 754,000 | 757,000 | 578 |
| 2021/08/16 | 757,000 | 760,000 | 754,000 | 756,000 | 690 |
| 2021/08/13 | 759,000 | 764,000 | 757,000 | 759,000 | 711 |
| 2021/08/12 | 760,000 | 763,000 | 755,000 | 758,000 | 979 |
| 2021/08/11 | 754,000 | 764,000 | 753,000 | 756,000 | 864 |
| 2021/08/10 | 767,000 | 773,000 | 753,000 | 753,000 | 1,052 |
| 2021/08/06 | 784,000 | 785,000 | 766,000 | 766,000 | 1,000 |
| 2021/08/05 | 781,000 | 789,000 | 773,000 | 786,000 | 1,531 |
| 2021/08/04 | 772,000 | 781,000 | 770,000 | 776,000 | 809 |
| 2021/08/03 | 780,000 | 780,000 | 771,000 | 773,000 | 680 |
| 2021/08/02 | 789,000 | 792,000 | 782,000 | 782,000 | 548 |
| 2021/07/30 | 790,000 | 796,000 | 785,000 | 790,000 | 940 |
| 2021/07/29 | 789,000 | 797,000 | 782,000 | 792,000 | 1,423 |
| 2021/07/28 | 779,000 | 790,000 | 779,000 | 789,000 | 813 |
| 2021/07/27 | 777,000 | 784,000 | 776,000 | 783,000 | 659 |
| 2021/07/26 | 778,000 | 780,000 | 771,000 | 772,000 | 556 |
| 2021/07/21 | 771,000 | 779,000 | 768,000 | 771,000 | 667 |
| 2021/07/20 | 776,000 | 779,000 | 765,000 | 775,000 | 871 |
| 2021/07/19 | 786,000 | 787,000 | 774,000 | 775,000 | 524 |
| 2021/07/16 | 788,000 | 790,000 | 782,000 | 786,000 | 533 |
| 2021/07/15 | 795,000 | 796,000 | 785,000 | 785,000 | 433 |
| 2021/07/14 | 797,000 | 797,000 | 789,000 | 793,000 | 687 |
| 2021/03/22 | 738,000 | 742,000 | 732,000 | 733,000 | 994 |
| 2021/03/19 | 743,000 | 756,000 | 739,000 | 739,000 | 3,348 |
| 2021/03/18 | 744,000 | 749,000 | 739,000 | 747,000 | 1,441 |
| 2021/03/17 | 745,000 | 747,000 | 740,000 | 742,000 | 1,108 |
| 2021/03/16 | 740,000 | 752,000 | 738,000 | 748,000 | 1,575 |
| 2021/03/15 | 733,000 | 738,000 | 727,000 | 734,000 | 1,720 |
| 2021/03/12 | 729,000 | 733,000 | 724,000 | 730,000 | 2,357 |
| 2021/03/11 | 730,000 | 734,000 | 721,000 | 729,000 | 1,907 |
| 2021/03/10 | 723,000 | 730,000 | 719,000 | 726,000 | 1,176 |
| 2021/03/09 | 734,000 | 736,000 | 720,000 | 723,000 | 1,721 |
| 2021/03/08 | 730,000 | 739,000 | 723,000 | 728,000 | 1,084 |
| 2021/03/05 | 737,000 | 739,000 | 722,000 | 732,000 | 982 |
| 2021/03/04 | 737,000 | 747,000 | 727,000 | 737,000 | 1,447 |
| 2021/03/03 | 737,000 | 740,000 | 722,000 | 737,000 | 1,336 |
| 2021/03/02 | 734,000 | 746,000 | 729,000 | 732,000 | 1,864 |
| 2021/03/01 | 731,000 | 743,000 | 724,000 | 725,000 | 1,396 |
| 2021/02/26 | 739,000 | 740,000 | 718,000 | 729,000 | 2,840 |
| 2021/02/25 | 751,000 | 756,000 | 741,000 | 750,000 | 2,993 |
| 2021/02/24 | 724,000 | 760,000 | 724,000 | 747,000 | 2,998 |
| 2021/02/22 | 692,000 | 707,000 | 690,000 | 699,000 | 1,136 |
| 2021/02/19 | 678,000 | 692,000 | 678,000 | 688,000 | 759 |
| 2021/02/18 | 701,000 | 701,000 | 676,000 | 681,000 | 1,830 |
| 2021/02/17 | 708,000 | 712,000 | 683,000 | 699,000 | 1,924 |
| 2021/02/16 | 704,000 | 720,000 | 701,000 | 708,000 | 1,255 |
| 2021/02/15 | 685,000 | 702,000 | 685,000 | 697,000 | 1,368 |
| 2021/02/12 | 673,000 | 681,000 | 670,000 | 680,000 | 1,147 |
| 2021/02/10 | 674,000 | 675,000 | 662,000 | 672,000 | 1,691 |
| 2021/02/09 | 683,000 | 683,000 | 672,000 | 674,000 | 1,170 |
| 2021/02/08 | 667,000 | 683,000 | 667,000 | 683,000 | 1,339 |
| 2021/02/05 | 664,000 | 672,000 | 662,000 | 666,000 | 1,459 |
| 2021/02/04 | 660,000 | 668,000 | 658,000 | 664,000 | 1,136 |
| 2021/02/03 | 662,000 | 666,000 | 658,000 | 662,000 | 1,202 |
| 2021/02/02 | 671,000 | 674,000 | 660,000 | 660,000 | 969 |
| 2021/02/01 | 672,000 | 676,000 | 663,000 | 670,000 | 1,054 |
| 2021/01/29 | 665,000 | 682,000 | 664,000 | 677,000 | 2,063 |
| 2021/01/28 | 651,000 | 665,000 | 651,000 | 665,000 | 708 |
| 2021/01/27 | 649,000 | 658,000 | 648,000 | 657,000 | 1,342 |
| 2021/01/26 | 652,000 | 659,000 | 647,000 | 649,000 | 759 |
| 2021/01/25 | 657,000 | 665,000 | 646,000 | 652,000 | 1,106 |
| 2021/01/22 | 645,000 | 658,000 | 645,000 | 656,000 | 999 |
| 2021/01/21 | 639,000 | 654,000 | 638,000 | 645,000 | 1,222 |
| 2021/01/20 | 624,000 | 642,000 | 621,000 | 636,000 | 1,463 |
| 2021/01/19 | 626,000 | 630,000 | 619,000 | 619,000 | 1,379 |
| 2021/01/18 | 621,000 | 629,000 | 620,000 | 629,000 | 838 |
| 2021/01/15 | 631,000 | 634,000 | 621,000 | 621,000 | 961 |
| 2021/01/14 | 642,000 | 644,000 | 626,000 | 631,000 | 1,068 |
| 2021/01/13 | 648,000 | 648,000 | 634,000 | 638,000 | 1,277 |
| 2021/01/12 | 650,000 | 652,000 | 643,000 | 646,000 | 908 |
| 2021/01/08 | 650,000 | 652,000 | 643,000 | 647,000 | 519 |
| 2021/01/07 | 638,000 | 652,000 | 637,000 | 647,000 | 1,078 |
| 2021/01/06 | 640,000 | 652,000 | 633,000 | 633,000 | 1,403 |
| 2021/01/05 | 639,000 | 644,000 | 636,000 | 641,000 | 970 |
| 2021/01/04 | 656,000 | 656,000 | 635,000 | 639,000 | 893 |