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 |
|---|---|---|---|---|---|
| 2022/12/30 | 637,000 | 643,000 | 636,000 | 640,000 | 708 |
| 2022/12/29 | 639,000 | 640,000 | 633,000 | 633,000 | 839 |
| 2022/12/28 | 637,000 | 643,000 | 636,000 | 641,000 | 717 |
| 2022/12/27 | 638,000 | 642,000 | 630,000 | 638,000 | 547 |
| 2022/12/26 | 636,000 | 640,000 | 631,000 | 638,000 | 542 |
| 2022/12/23 | 633,000 | 636,000 | 626,000 | 632,000 | 1,190 |
| 2022/12/22 | 630,000 | 638,000 | 628,000 | 638,000 | 980 |
| 2022/12/21 | 624,000 | 638,000 | 624,000 | 631,000 | 2,532 |
| 2022/12/20 | 656,000 | 657,000 | 619,000 | 624,000 | 1,907 |
| 2022/12/19 | 656,000 | 658,000 | 651,000 | 655,000 | 987 |
| 2022/12/16 | 651,000 | 659,000 | 649,000 | 659,000 | 1,517 |
| 2022/12/15 | 648,000 | 650,000 | 644,000 | 648,000 | 720 |
| 2022/12/14 | 644,000 | 650,000 | 644,000 | 647,000 | 1,235 |
| 2022/12/13 | 646,000 | 650,000 | 643,000 | 643,000 | 803 |
| 2022/12/12 | 653,000 | 655,000 | 650,000 | 652,000 | 764 |
| 2022/12/09 | 661,000 | 662,000 | 653,000 | 653,000 | 991 |
| 2022/12/08 | 662,000 | 662,000 | 656,000 | 662,000 | 960 |
| 2022/12/07 | 666,000 | 668,000 | 662,000 | 663,000 | 779 |
| 2022/12/06 | 668,000 | 669,000 | 664,000 | 669,000 | 491 |
| 2022/12/05 | 667,000 | 670,000 | 662,000 | 669,000 | 572 |
| 2022/12/02 | 674,000 | 675,000 | 667,000 | 670,000 | 913 |
| 2022/12/01 | 679,000 | 681,000 | 666,000 | 667,000 | 947 |
| 2022/11/30 | 680,000 | 682,000 | 677,000 | 677,000 | 1,032 |
| 2022/11/29 | 677,000 | 679,000 | 673,000 | 677,000 | 1,367 |
| 2022/11/28 | 685,000 | 688,000 | 681,000 | 684,000 | 4,758 |
| 2022/11/25 | 684,000 | 689,000 | 684,000 | 684,000 | 900 |
| 2022/11/24 | 680,000 | 688,000 | 680,000 | 683,000 | 789 |
| 2022/11/22 | 684,000 | 684,000 | 678,000 | 683,000 | 376 |
| 2022/11/21 | 680,000 | 685,000 | 679,000 | 680,000 | 798 |
| 2022/11/18 | 678,000 | 681,000 | 673,000 | 681,000 | 483 |
| 2022/11/17 | 682,000 | 683,000 | 677,000 | 677,000 | 378 |
| 2022/11/16 | 669,000 | 680,000 | 669,000 | 676,000 | 938 |
| 2022/11/15 | 670,000 | 673,000 | 665,000 | 669,000 | 1,456 |
| 2022/11/14 | 680,000 | 680,000 | 668,000 | 669,000 | 1,095 |
| 2022/11/11 | 682,000 | 686,000 | 676,000 | 682,000 | 1,694 |
| 2022/11/10 | 677,000 | 678,000 | 671,000 | 673,000 | 1,059 |
| 2022/11/09 | 676,000 | 683,000 | 674,000 | 677,000 | 911 |
| 2022/11/08 | 674,000 | 678,000 | 671,000 | 675,000 | 814 |
| 2022/11/07 | 678,000 | 682,000 | 668,000 | 672,000 | 1,261 |
| 2022/11/04 | 686,000 | 688,000 | 674,000 | 674,000 | 1,247 |
| 2022/11/02 | 708,000 | 708,000 | 688,000 | 689,000 | 1,441 |
| 2022/11/01 | 708,000 | 710,000 | 696,000 | 708,000 | 1,311 |
| 2022/10/31 | 700,000 | 710,000 | 696,000 | 702,000 | 1,346 |
| 2022/10/28 | 686,000 | 698,000 | 682,000 | 697,000 | 977 |
| 2022/10/27 | 685,000 | 693,000 | 682,000 | 692,000 | 1,320 |
| 2022/10/26 | 665,000 | 688,000 | 665,000 | 688,000 | 1,553 |
| 2022/10/25 | 657,000 | 663,000 | 655,000 | 663,000 | 817 |
| 2022/10/24 | 661,000 | 663,000 | 655,000 | 656,000 | 550 |
| 2022/10/21 | 661,000 | 665,000 | 658,000 | 660,000 | 807 |
| 2022/10/20 | 661,000 | 665,000 | 658,000 | 660,000 | 623 |
| 2022/10/19 | 676,000 | 676,000 | 662,000 | 662,000 | 1,274 |
| 2022/10/18 | 680,000 | 683,000 | 674,000 | 679,000 | 877 |
| 2022/10/17 | 675,000 | 682,000 | 674,000 | 679,000 | 895 |
| 2022/10/14 | 686,000 | 687,000 | 676,000 | 676,000 | 981 |
| 2022/10/13 | 682,000 | 689,000 | 679,000 | 683,000 | 1,281 |
| 2022/10/12 | 685,000 | 692,000 | 684,000 | 684,000 | 1,120 |
| 2022/10/11 | 680,000 | 687,000 | 678,000 | 682,000 | 1,254 |
| 2022/10/07 | 679,000 | 682,000 | 676,000 | 679,000 | 824 |
| 2022/10/06 | 689,000 | 692,000 | 683,000 | 687,000 | 673 |
| 2022/10/05 | 695,000 | 699,000 | 684,000 | 688,000 | 836 |
| 2022/10/04 | 681,000 | 695,000 | 678,000 | 691,000 | 784 |
| 2022/10/03 | 676,000 | 679,000 | 669,000 | 674,000 | 991 |
| 2022/09/30 | 671,000 | 672,000 | 659,000 | 672,000 | 1,510 |
| 2022/09/29 | 678,000 | 683,000 | 671,000 | 675,000 | 1,018 |
| 2022/09/28 | 682,000 | 684,000 | 666,000 | 668,000 | 2,332 |
| 2022/09/27 | 692,000 | 696,000 | 683,000 | 684,000 | 1,595 |
| 2022/09/26 | 704,000 | 707,000 | 692,000 | 692,000 | 926 |
| 2022/09/22 | 701,000 | 706,000 | 698,000 | 705,000 | 662 |
| 2022/09/21 | 703,000 | 709,000 | 702,000 | 704,000 | 824 |
| 2022/09/20 | 715,000 | 717,000 | 702,000 | 703,000 | 1,110 |
| 2022/09/16 | 708,000 | 716,000 | 707,000 | 714,000 | 1,493 |
| 2022/09/15 | 705,000 | 710,000 | 700,000 | 709,000 | 658 |
| 2022/09/14 | 709,000 | 709,000 | 704,000 | 707,000 | 547 |
| 2022/09/13 | 711,000 | 713,000 | 707,000 | 710,000 | 766 |
| 2022/09/12 | 713,000 | 713,000 | 708,000 | 710,000 | 449 |
| 2022/09/09 | 701,000 | 711,000 | 701,000 | 711,000 | 1,312 |
| 2022/09/08 | 702,000 | 704,000 | 698,000 | 699,000 | 720 |
| 2022/09/07 | 702,000 | 706,000 | 698,000 | 702,000 | 841 |
| 2022/09/06 | 703,000 | 709,000 | 701,000 | 704,000 | 557 |
| 2022/09/05 | 701,000 | 707,000 | 700,000 | 703,000 | 725 |
| 2022/09/02 | 704,000 | 706,000 | 701,000 | 701,000 | 812 |
| 2022/09/01 | 704,000 | 707,000 | 699,000 | 701,000 | 987 |
| 2022/08/31 | 705,000 | 708,000 | 701,000 | 704,000 | 1,336 |
| 2022/08/30 | 703,000 | 710,000 | 703,000 | 710,000 | 772 |
| 2022/08/29 | 706,000 | 706,000 | 698,000 | 704,000 | 1,113 |
| 2022/08/26 | 710,000 | 711,000 | 705,000 | 710,000 | 632 |
| 2022/08/25 | 698,000 | 714,000 | 698,000 | 706,000 | 1,845 |
| 2022/08/24 | 687,000 | 694,000 | 685,000 | 687,000 | 770 |
| 2022/08/23 | 692,000 | 692,000 | 684,000 | 684,000 | 1,265 |
| 2022/08/22 | 699,000 | 699,000 | 690,000 | 692,000 | 752 |
| 2022/08/19 | 695,000 | 702,000 | 695,000 | 699,000 | 733 |
| 2022/08/18 | 684,000 | 699,000 | 683,000 | 695,000 | 1,277 |
| 2022/08/17 | 686,000 | 689,000 | 683,000 | 684,000 | 542 |
| 2022/08/16 | 684,000 | 686,000 | 681,000 | 686,000 | 479 |
| 2022/08/15 | 675,000 | 682,000 | 675,000 | 682,000 | 771 |
| 2022/08/12 | 679,000 | 681,000 | 673,000 | 675,000 | 603 |
| 2022/08/10 | 680,000 | 681,000 | 676,000 | 676,000 | 578 |
| 2022/08/09 | 674,000 | 680,000 | 674,000 | 680,000 | 618 |
| 2022/08/08 | 677,000 | 681,000 | 676,000 | 678,000 | 495 |
| 2022/08/05 | 668,000 | 679,000 | 664,000 | 679,000 | 1,444 |
| 2022/08/04 | 669,000 | 671,000 | 666,000 | 667,000 | 685 |
| 2022/08/03 | 673,000 | 674,000 | 664,000 | 670,000 | 922 |
| 2022/08/02 | 682,000 | 682,000 | 667,000 | 671,000 | 865 |
| 2022/08/01 | 676,000 | 684,000 | 675,000 | 683,000 | 1,100 |
| 2022/07/29 | 674,000 | 678,000 | 670,000 | 675,000 | 1,592 |
| 2022/07/28 | 668,000 | 670,000 | 664,000 | 669,000 | 812 |
| 2022/07/27 | 669,000 | 673,000 | 665,000 | 668,000 | 927 |
| 2022/07/26 | 662,000 | 671,000 | 659,000 | 671,000 | 1,558 |
| 2022/07/25 | 682,000 | 684,000 | 654,000 | 656,000 | 5,082 |
| 2022/07/22 | 718,000 | 718,000 | 682,000 | 685,000 | 1,971 |
| 2022/07/21 | 712,000 | 721,000 | 708,000 | 718,000 | 1,227 |
| 2022/07/20 | 713,000 | 715,000 | 699,000 | 711,000 | 931 |
| 2022/07/19 | 704,000 | 714,000 | 704,000 | 709,000 | 777 |
| 2022/07/15 | 712,000 | 713,000 | 703,000 | 703,000 | 956 |
| 2022/07/14 | 708,000 | 716,000 | 706,000 | 712,000 | 763 |
| 2022/07/13 | 713,000 | 715,000 | 711,000 | 711,000 | 903 |
| 2022/07/12 | 708,000 | 716,000 | 704,000 | 715,000 | 1,333 |
| 2022/07/11 | 699,000 | 711,000 | 698,000 | 706,000 | 951 |
| 2022/07/08 | 699,000 | 699,000 | 691,000 | 695,000 | 686 |
| 2022/07/07 | 694,000 | 702,000 | 694,000 | 697,000 | 771 |
| 2022/07/06 | 695,000 | 698,000 | 693,000 | 695,000 | 1,017 |
| 2022/07/05 | 696,000 | 700,000 | 692,000 | 695,000 | 667 |
| 2022/07/04 | 696,000 | 697,000 | 688,000 | 696,000 | 627 |
| 2022/07/01 | 696,000 | 698,000 | 681,000 | 687,000 | 1,155 |
| 2022/06/30 | 690,000 | 696,000 | 688,000 | 696,000 | 1,055 |
| 2022/06/29 | 692,000 | 698,000 | 684,000 | 689,000 | 1,522 |
| 2022/06/28 | 685,000 | 695,000 | 685,000 | 694,000 | 1,022 |
| 2022/06/27 | 683,000 | 686,000 | 678,000 | 682,000 | 810 |
| 2022/06/24 | 670,000 | 682,000 | 668,000 | 677,000 | 798 |
| 2022/06/23 | 664,000 | 673,000 | 664,000 | 671,000 | 1,447 |
| 2022/06/22 | 672,000 | 673,000 | 664,000 | 666,000 | 1,058 |
| 2022/06/21 | 670,000 | 672,000 | 665,000 | 669,000 | 941 |
| 2022/06/20 | 667,000 | 670,000 | 662,000 | 663,000 | 978 |
| 2022/06/17 | 652,000 | 668,000 | 652,000 | 668,000 | 1,725 |
| 2022/06/16 | 658,000 | 667,000 | 654,000 | 657,000 | 1,181 |
| 2022/06/15 | 666,000 | 671,000 | 647,000 | 648,000 | 1,840 |
| 2022/06/14 | 681,000 | 682,000 | 659,000 | 666,000 | 1,495 |
| 2022/06/13 | 685,000 | 691,000 | 683,000 | 685,000 | 621 |
| 2022/06/10 | 695,000 | 696,000 | 688,000 | 691,000 | 629 |
| 2022/06/09 | 692,000 | 699,000 | 690,000 | 696,000 | 627 |
| 2022/06/08 | 682,000 | 696,000 | 681,000 | 694,000 | 1,028 |
| 2022/06/07 | 675,000 | 684,000 | 673,000 | 681,000 | 1,805 |
| 2022/06/06 | 690,000 | 690,000 | 675,000 | 679,000 | 3,274 |
| 2022/06/03 | 694,000 | 695,000 | 688,000 | 690,000 | 1,972 |
| 2022/06/02 | 691,000 | 698,000 | 687,000 | 690,000 | 2,177 |
| 2022/06/01 | 695,000 | 695,000 | 684,000 | 689,000 | 2,475 |
| 2022/05/31 | 697,000 | 699,000 | 690,000 | 695,000 | 1,530 |
| 2022/05/30 | 691,000 | 707,000 | 691,000 | 705,000 | 1,440 |
| 2022/05/27 | 710,000 | 711,000 | 698,000 | 699,000 | 4,978 |
| 2022/05/26 | 722,000 | 722,000 | 711,000 | 715,000 | 1,910 |
| 2022/05/25 | 714,000 | 721,000 | 712,000 | 720,000 | 971 |
| 2022/05/24 | 719,000 | 719,000 | 709,000 | 710,000 | 1,437 |
| 2022/05/23 | 717,000 | 720,000 | 715,000 | 718,000 | 913 |
| 2022/05/20 | 734,000 | 736,000 | 720,000 | 720,000 | 1,177 |
| 2022/05/19 | 728,000 | 737,000 | 726,000 | 735,000 | 358 |
| 2022/05/18 | 735,000 | 738,000 | 727,000 | 734,000 | 846 |
| 2022/05/17 | 728,000 | 733,000 | 724,000 | 733,000 | 610 |
| 2022/05/16 | 727,000 | 735,000 | 722,000 | 726,000 | 837 |
| 2022/05/13 | 715,000 | 726,000 | 713,000 | 725,000 | 998 |
| 2022/05/12 | 702,000 | 719,000 | 702,000 | 713,000 | 1,205 |
| 2022/05/11 | 715,000 | 723,000 | 709,000 | 717,000 | 1,684 |
| 2022/05/10 | 735,000 | 738,000 | 717,000 | 719,000 | 1,690 |
| 2022/05/09 | 736,000 | 744,000 | 735,000 | 737,000 | 819 |
| 2022/05/06 | 729,000 | 743,000 | 729,000 | 742,000 | 1,273 |
| 2022/05/02 | 733,000 | 748,000 | 730,000 | 744,000 | 785 |
| 2022/04/28 | 735,000 | 742,000 | 734,000 | 736,000 | 1,871 |
| 2022/04/27 | 730,000 | 742,000 | 730,000 | 738,000 | 608 |
| 2022/04/26 | 724,000 | 738,000 | 724,000 | 734,000 | 1,534 |
| 2022/04/25 | 721,000 | 726,000 | 714,000 | 726,000 | 741 |
| 2022/04/22 | 733,000 | 733,000 | 722,000 | 729,000 | 690 |
| 2022/04/21 | 733,000 | 740,000 | 731,000 | 734,000 | 577 |
| 2022/04/20 | 730,000 | 730,000 | 715,000 | 728,000 | 1,143 |
| 2022/04/19 | 730,000 | 732,000 | 719,000 | 726,000 | 1,167 |
| 2022/04/18 | 730,000 | 732,000 | 724,000 | 732,000 | 305 |
| 2022/04/15 | 733,000 | 736,000 | 727,000 | 731,000 | 526 |
| 2022/04/14 | 727,000 | 738,000 | 726,000 | 733,000 | 931 |
| 2022/04/13 | 728,000 | 731,000 | 725,000 | 726,000 | 404 |
| 2022/04/12 | 728,000 | 735,000 | 726,000 | 728,000 | 783 |
| 2022/04/11 | 720,000 | 733,000 | 720,000 | 728,000 | 743 |
| 2022/04/08 | 737,000 | 741,000 | 717,000 | 721,000 | 956 |
| 2022/04/07 | 742,000 | 742,000 | 730,000 | 736,000 | 1,097 |
| 2022/04/06 | 746,000 | 749,000 | 737,000 | 742,000 | 1,114 |
| 2022/04/05 | 753,000 | 755,000 | 745,000 | 746,000 | 756 |
| 2022/04/04 | 767,000 | 767,000 | 740,000 | 753,000 | 1,050 |
| 2022/04/01 | 750,000 | 759,000 | 738,000 | 758,000 | 1,373 |
| 2022/03/31 | 758,000 | 764,000 | 757,000 | 757,000 | 889 |
| 2022/03/30 | 773,000 | 773,000 | 750,000 | 758,000 | 1,340 |
| 2022/03/29 | 760,000 | 770,000 | 759,000 | 769,000 | 948 |
| 2022/03/28 | 750,000 | 765,000 | 750,000 | 760,000 | 919 |
| 2022/03/25 | 760,000 | 760,000 | 750,000 | 750,000 | 856 |
| 2022/03/24 | 748,000 | 760,000 | 744,000 | 760,000 | 1,672 |
| 2022/03/23 | 754,000 | 756,000 | 743,000 | 748,000 | 1,343 |
| 2022/03/22 | 731,000 | 756,000 | 731,000 | 754,000 | 1,360 |
| 2022/03/18 | 729,000 | 735,000 | 726,000 | 729,000 | 1,213 |
| 2022/03/17 | 722,000 | 730,000 | 722,000 | 730,000 | 600 |
| 2022/03/16 | 700,000 | 722,000 | 700,000 | 719,000 | 824 |
| 2022/03/15 | 701,000 | 706,000 | 698,000 | 700,000 | 713 |
| 2022/03/14 | 692,000 | 707,000 | 692,000 | 701,000 | 743 |
| 2022/03/11 | 684,000 | 699,000 | 684,000 | 692,000 | 2,081 |
| 2022/03/10 | 688,000 | 698,000 | 688,000 | 694,000 | 1,399 |
| 2022/03/09 | 704,000 | 706,000 | 690,000 | 690,000 | 1,342 |
| 2022/03/08 | 708,000 | 717,000 | 702,000 | 705,000 | 1,159 |
| 2022/03/07 | 709,000 | 715,000 | 702,000 | 708,000 | 1,688 |
| 2022/03/04 | 729,000 | 731,000 | 700,000 | 710,000 | 2,514 |
| 2022/03/03 | 731,000 | 734,000 | 728,000 | 730,000 | 1,552 |
| 2022/03/02 | 723,000 | 730,000 | 717,000 | 722,000 | 1,299 |
| 2022/03/01 | 709,000 | 722,000 | 709,000 | 716,000 | 1,105 |
| 2022/02/28 | 690,000 | 712,000 | 687,000 | 708,000 | 2,107 |
| 2022/02/25 | 683,000 | 691,000 | 681,000 | 691,000 | 2,074 |
| 2022/02/24 | 673,000 | 683,000 | 664,000 | 676,000 | 1,808 |
| 2022/02/22 | 682,000 | 682,000 | 666,000 | 674,000 | 889 |
| 2022/02/21 | 687,000 | 693,000 | 684,000 | 686,000 | 432 |
| 2022/02/18 | 689,000 | 692,000 | 683,000 | 690,000 | 467 |
| 2022/02/17 | 692,000 | 692,000 | 682,000 | 692,000 | 639 |
| 2022/02/16 | 686,000 | 689,000 | 675,000 | 687,000 | 798 |
| 2022/02/15 | 675,000 | 692,000 | 672,000 | 682,000 | 2,167 |
| 2022/02/14 | 682,000 | 682,000 | 670,000 | 676,000 | 1,594 |
| 2022/02/10 | 686,000 | 692,000 | 678,000 | 692,000 | 1,452 |
| 2022/02/09 | 671,000 | 686,000 | 662,000 | 681,000 | 998 |
| 2022/02/08 | 687,000 | 690,000 | 668,000 | 673,000 | 1,233 |
| 2022/02/07 | 694,000 | 694,000 | 680,000 | 686,000 | 944 |
| 2022/02/04 | 707,000 | 711,000 | 692,000 | 694,000 | 1,244 |
| 2022/02/03 | 700,000 | 714,000 | 700,000 | 705,000 | 819 |
| 2022/02/02 | 704,000 | 713,000 | 700,000 | 703,000 | 1,130 |
| 2022/02/01 | 731,000 | 733,000 | 697,000 | 702,000 | 1,606 |
| 2022/01/31 | 712,000 | 729,000 | 711,000 | 719,000 | 3,793 |
| 2022/01/28 | 693,000 | 714,000 | 692,000 | 713,000 | 2,130 |
| 2022/01/27 | 678,000 | 698,000 | 671,000 | 697,000 | 2,306 |
| 2022/01/26 | 667,000 | 680,000 | 663,000 | 678,000 | 1,348 |
| 2022/01/25 | 666,000 | 674,000 | 658,000 | 672,000 | 1,623 |
| 2022/01/24 | 675,000 | 678,000 | 655,000 | 670,000 | 1,478 |
| 2022/01/21 | 651,000 | 675,000 | 631,000 | 673,000 | 3,705 |
| 2022/01/20 | 668,000 | 669,000 | 646,000 | 646,000 | 2,709 |
| 2022/01/19 | 684,000 | 687,000 | 655,000 | 658,000 | 1,831 |
| 2022/01/18 | 697,000 | 697,000 | 685,000 | 687,000 | 575 |
| 2022/01/17 | 703,000 | 705,000 | 693,000 | 697,000 | 539 |
| 2022/01/14 | 708,000 | 708,000 | 698,000 | 703,000 | 938 |
| 2022/01/13 | 701,000 | 709,000 | 701,000 | 709,000 | 700 |
| 2022/01/12 | 704,000 | 710,000 | 698,000 | 700,000 | 883 |
| 2022/01/11 | 701,000 | 710,000 | 701,000 | 703,000 | 709 |
| 2022/01/07 | 699,000 | 701,000 | 694,000 | 700,000 | 858 |
| 2022/01/06 | 704,000 | 706,000 | 694,000 | 700,000 | 1,071 |
| 2022/01/05 | 714,000 | 716,000 | 702,000 | 702,000 | 1,234 |
| 2022/01/04 | 702,000 | 712,000 | 698,000 | 712,000 | 730 |