日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 874,000 | 875,000 | 870,000 | 874,000 | 624 |
| 2004/12/29 | 872,000 | 872,000 | 864,000 | 872,000 | 492 |
| 2004/12/28 | 856,000 | 872,000 | 854,000 | 871,000 | 783 |
| 2004/12/27 | 866,000 | 866,000 | 842,000 | 854,000 | 1,426 |
| 2004/12/24 | 889,000 | 889,000 | 881,000 | 881,000 | 773 |
| 2004/12/22 | 890,000 | 892,000 | 885,000 | 887,000 | 887 |
| 2004/12/21 | 884,000 | 888,000 | 880,000 | 888,000 | 527 |
| 2004/12/20 | 876,000 | 885,000 | 872,000 | 885,000 | 674 |
| 2004/12/17 | 880,000 | 880,000 | 866,000 | 870,000 | 689 |
| 2004/12/16 | 860,000 | 876,000 | 859,000 | 874,000 | 992 |
| 2004/12/15 | 866,000 | 870,000 | 840,000 | 850,000 | 1,861 |
| 2004/12/14 | 870,000 | 877,000 | 869,000 | 872,000 | 632 |
| 2004/12/13 | 880,000 | 887,000 | 864,000 | 878,000 | 657 |
| 2004/12/10 | 885,000 | 890,000 | 875,000 | 877,000 | 1,076 |
| 2004/12/09 | 895,000 | 895,000 | 886,000 | 889,000 | 649 |
| 2004/12/08 | 897,000 | 897,000 | 894,000 | 894,000 | 443 |
| 2004/12/07 | 900,000 | 900,000 | 895,000 | 897,000 | 766 |
| 2004/12/06 | 899,000 | 900,000 | 896,000 | 899,000 | 573 |
| 2004/12/03 | 899,000 | 899,000 | 896,000 | 899,000 | 773 |
| 2004/12/02 | 900,000 | 900,000 | 896,000 | 899,000 | 858 |
| 2004/12/01 | 900,000 | 900,000 | 896,000 | 900,000 | 689 |
| 2004/11/30 | 900,000 | 904,000 | 890,000 | 899,000 | 1,003 |
| 2004/11/29 | 899,000 | 900,000 | 898,000 | 900,000 | 917 |
| 2004/11/26 | 898,000 | 898,000 | 895,000 | 898,000 | 602 |
| 2004/11/25 | 894,000 | 898,000 | 889,000 | 898,000 | 1,035 |
| 2004/11/24 | 880,000 | 889,000 | 880,000 | 889,000 | 458 |
| 2004/11/22 | 881,000 | 881,000 | 877,000 | 880,000 | 361 |
| 2004/11/19 | 884,000 | 884,000 | 879,000 | 881,000 | 434 |
| 2004/11/18 | 880,000 | 883,000 | 875,000 | 880,000 | 939 |
| 2004/11/17 | 887,000 | 887,000 | 883,000 | 885,000 | 718 |
| 2004/11/16 | 888,000 | 888,000 | 884,000 | 886,000 | 639 |
| 2004/11/15 | 884,000 | 888,000 | 879,000 | 888,000 | 779 |
| 2004/11/12 | 884,000 | 884,000 | 879,000 | 884,000 | 673 |
| 2004/11/11 | 885,000 | 887,000 | 884,000 | 887,000 | 471 |
| 2004/11/10 | 886,000 | 888,000 | 884,000 | 887,000 | 986 |
| 2004/11/09 | 893,000 | 893,000 | 883,000 | 889,000 | 869 |
| 2004/11/08 | 895,000 | 897,000 | 894,000 | 896,000 | 575 |
| 2004/11/05 | 900,000 | 900,000 | 890,000 | 900,000 | 1,460 |
| 2004/11/04 | 900,000 | 900,000 | 898,000 | 900,000 | 848 |
| 2004/11/02 | 899,000 | 900,000 | 898,000 | 900,000 | 780 |
| 2004/11/01 | 899,000 | 899,000 | 897,000 | 899,000 | 554 |
| 2004/10/29 | 890,000 | 894,000 | 886,000 | 892,000 | 920 |
| 2004/10/28 | 885,000 | 888,000 | 885,000 | 888,000 | 494 |
| 2004/10/27 | 884,000 | 887,000 | 884,000 | 885,000 | 525 |
| 2004/10/26 | 884,000 | 888,000 | 884,000 | 888,000 | 680 |
| 2004/10/25 | 884,000 | 886,000 | 883,000 | 884,000 | 783 |
| 2004/10/22 | 883,000 | 886,000 | 883,000 | 885,000 | 862 |
| 2004/10/21 | 885,000 | 890,000 | 885,000 | 888,000 | 769 |
| 2004/10/20 | 888,000 | 889,000 | 880,000 | 887,000 | 724 |
| 2004/10/19 | 886,000 | 888,000 | 884,000 | 887,000 | 393 |
| 2004/10/18 | 875,000 | 884,000 | 875,000 | 884,000 | 519 |
| 2004/10/15 | 879,000 | 880,000 | 875,000 | 879,000 | 533 |
| 2004/10/14 | 881,000 | 881,000 | 872,000 | 879,000 | 453 |
| 2004/10/13 | 876,000 | 881,000 | 876,000 | 881,000 | 621 |
| 2004/10/12 | 880,000 | 882,000 | 879,000 | 881,000 | 638 |
| 2004/10/08 | 871,000 | 884,000 | 871,000 | 880,000 | 836 |
| 2004/10/07 | 868,000 | 870,000 | 866,000 | 869,000 | 602 |
| 2004/10/06 | 853,000 | 868,000 | 853,000 | 867,000 | 363 |
| 2004/10/05 | 861,000 | 863,000 | 855,000 | 863,000 | 738 |
| 2004/10/04 | 868,000 | 868,000 | 862,000 | 865,000 | 1,200 |
| 2004/10/01 | 869,000 | 869,000 | 863,000 | 868,000 | 1,071 |
| 2004/09/30 | 859,000 | 870,000 | 858,000 | 867,000 | 1,626 |
| 2004/09/29 | 859,000 | 860,000 | 845,000 | 857,000 | 988 |
| 2004/09/28 | 839,000 | 847,000 | 837,000 | 847,000 | 1,182 |
| 2004/09/27 | 839,000 | 839,000 | 834,000 | 838,000 | 1,101 |
| 2004/09/24 | 835,000 | 838,000 | 832,000 | 838,000 | 787 |
| 2004/09/22 | 825,000 | 831,000 | 825,000 | 831,000 | 596 |
| 2004/09/21 | 826,000 | 828,000 | 824,000 | 828,000 | 387 |
| 2004/09/17 | 827,000 | 827,000 | 822,000 | 825,000 | 628 |
| 2004/09/16 | 825,000 | 825,000 | 820,000 | 825,000 | 496 |
| 2004/09/15 | 818,000 | 824,000 | 816,000 | 824,000 | 946 |
| 2004/09/14 | 817,000 | 818,000 | 813,000 | 815,000 | 496 |
| 2004/09/13 | 813,000 | 817,000 | 811,000 | 817,000 | 629 |
| 2004/09/10 | 808,000 | 812,000 | 803,000 | 805,000 | 973 |
| 2004/09/09 | 816,000 | 816,000 | 812,000 | 812,000 | 277 |
| 2004/09/08 | 815,000 | 818,000 | 815,000 | 817,000 | 554 |
| 2004/09/07 | 810,000 | 819,000 | 810,000 | 817,000 | 797 |
| 2004/09/06 | 810,000 | 817,000 | 810,000 | 817,000 | 467 |
| 2004/09/03 | 826,000 | 829,000 | 816,000 | 820,000 | 1,581 |
| 2004/09/02 | 826,000 | 829,000 | 826,000 | 829,000 | 860 |
| 2004/09/01 | 820,000 | 827,000 | 820,000 | 827,000 | 1,171 |
| 2004/08/31 | 815,000 | 820,000 | 813,000 | 820,000 | 965 |
| 2004/08/30 | 815,000 | 816,000 | 811,000 | 815,000 | 650 |
| 2004/08/27 | 807,000 | 813,000 | 807,000 | 813,000 | 752 |
| 2004/08/26 | 810,000 | 812,000 | 806,000 | 807,000 | 989 |
| 2004/08/25 | 812,000 | 814,000 | 811,000 | 814,000 | 315 |
| 2004/08/24 | 812,000 | 813,000 | 809,000 | 813,000 | 236 |
| 2004/08/23 | 810,000 | 814,000 | 808,000 | 810,000 | 359 |
| 2004/08/20 | 810,000 | 810,000 | 806,000 | 810,000 | 292 |
| 2004/08/19 | 806,000 | 808,000 | 806,000 | 808,000 | 303 |
| 2004/08/18 | 808,000 | 810,000 | 801,000 | 807,000 | 671 |
| 2004/08/17 | 811,000 | 820,000 | 809,000 | 818,000 | 2,619 |
| 2004/08/16 | 800,000 | 814,000 | 799,000 | 811,000 | 2,353 |
| 2004/08/13 | 800,000 | 800,000 | 799,000 | 800,000 | 1,101 |
| 2004/08/12 | 793,000 | 800,000 | 792,000 | 800,000 | 910 |
| 2004/08/11 | 785,000 | 792,000 | 785,000 | 792,000 | 1,256 |
| 2004/08/10 | 783,000 | 785,000 | 782,000 | 784,000 | 356 |
| 2004/08/09 | 785,000 | 785,000 | 782,000 | 783,000 | 224 |
| 2004/08/06 | 784,000 | 785,000 | 782,000 | 784,000 | 699 |
| 2004/08/05 | 784,000 | 785,000 | 781,000 | 785,000 | 891 |
| 2004/08/04 | 782,000 | 783,000 | 780,000 | 783,000 | 412 |
| 2004/08/03 | 783,000 | 783,000 | 778,000 | 782,000 | 425 |
| 2004/08/02 | 782,000 | 783,000 | 777,000 | 783,000 | 332 |
| 2004/07/30 | 781,000 | 783,000 | 777,000 | 783,000 | 331 |
| 2004/07/29 | 783,000 | 783,000 | 775,000 | 780,000 | 458 |
| 2004/07/28 | 782,000 | 788,000 | 778,000 | 783,000 | 1,686 |
| 2004/07/27 | 780,000 | 784,000 | 777,000 | 783,000 | 1,611 |
| 2004/07/26 | 782,000 | 782,000 | 776,000 | 780,000 | 454 |
| 2004/07/23 | 780,000 | 783,000 | 779,000 | 782,000 | 751 |
| 2004/07/22 | 780,000 | 784,000 | 777,000 | 781,000 | 759 |
| 2004/07/21 | 780,000 | 785,000 | 777,000 | 783,000 | 2,421 |
| 2004/07/20 | 777,000 | 780,000 | 772,000 | 779,000 | 1,272 |
| 2004/07/16 | 774,000 | 780,000 | 770,000 | 780,000 | 1,363 |
| 2004/07/15 | 772,000 | 774,000 | 770,000 | 774,000 | 1,479 |
| 2004/07/14 | 770,000 | 774,000 | 769,000 | 772,000 | 4,317 |
| 2004/07/13 | 780,000 | 783,000 | 770,000 | 780,000 | 2,610 |
| 2004/07/12 | 775,000 | 783,000 | 775,000 | 783,000 | 1,063 |
| 2004/07/09 | 763,000 | 775,000 | 763,000 | 775,000 | 1,810 |
| 2004/07/08 | 768,000 | 770,000 | 762,000 | 762,000 | 2,593 |
| 2004/07/07 | 769,000 | 770,000 | 767,000 | 769,000 | 754 |
| 2004/07/06 | 766,000 | 768,000 | 762,000 | 768,000 | 2,019 |
| 2004/07/05 | 777,000 | 787,000 | 774,000 | 775,000 | 714 |
| 2004/07/02 | 776,000 | 790,000 | 775,000 | 777,000 | 1,171 |
| 2004/07/01 | 784,000 | 784,000 | 778,000 | 778,000 | 834 |
| 2004/06/30 | 790,000 | 790,000 | 785,000 | 787,000 | 487 |
| 2004/06/29 | 787,000 | 793,000 | 786,000 | 789,000 | 1,391 |
| 2004/06/28 | 785,000 | 788,000 | 784,000 | 788,000 | 687 |
| 2004/06/25 | 764,000 | 785,000 | 764,000 | 784,000 | 743 |
| 2004/06/24 | 800,000 | 800,000 | 792,000 | 798,000 | 1,024 |
| 2004/06/23 | 800,000 | 803,000 | 800,000 | 802,000 | 1,043 |
| 2004/06/22 | 800,000 | 802,000 | 799,000 | 800,000 | 1,451 |
| 2004/06/21 | 798,000 | 800,000 | 795,000 | 799,000 | 1,694 |
| 2004/06/18 | 801,000 | 801,000 | 792,000 | 793,000 | 880 |
| 2004/06/17 | 799,000 | 800,000 | 798,000 | 800,000 | 634 |
| 2004/06/16 | 794,000 | 799,000 | 793,000 | 799,000 | 583 |
| 2004/06/15 | 796,000 | 796,000 | 793,000 | 793,000 | 1,035 |
| 2004/06/14 | 794,000 | 797,000 | 793,000 | 795,000 | 997 |
| 2004/06/11 | 799,000 | 799,000 | 793,000 | 793,000 | 799 |
| 2004/06/10 | 804,000 | 804,000 | 798,000 | 801,000 | 1,334 |
| 2004/06/09 | 798,000 | 808,000 | 798,000 | 804,000 | 1,694 |
| 2004/06/08 | 795,000 | 798,000 | 794,000 | 798,000 | 685 |
| 2004/06/07 | 795,000 | 798,000 | 792,000 | 798,000 | 300 |
| 2004/06/04 | 798,000 | 798,000 | 795,000 | 798,000 | 502 |
| 2004/06/03 | 796,000 | 798,000 | 795,000 | 798,000 | 288 |
| 2004/06/02 | 798,000 | 798,000 | 795,000 | 796,000 | 242 |
| 2004/06/01 | 799,000 | 799,000 | 795,000 | 798,000 | 233 |
| 2004/05/31 | 799,000 | 799,000 | 791,000 | 799,000 | 154 |
| 2004/05/28 | 791,000 | 797,000 | 791,000 | 797,000 | 390 |
| 2004/05/27 | 800,000 | 800,000 | 797,000 | 800,000 | 360 |
| 2004/05/26 | 800,000 | 800,000 | 789,000 | 796,000 | 314 |
| 2004/05/25 | 799,000 | 799,000 | 796,000 | 797,000 | 139 |
| 2004/05/24 | 787,000 | 798,000 | 787,000 | 797,000 | 301 |
| 2004/05/21 | 787,000 | 792,000 | 785,000 | 792,000 | 227 |
| 2004/05/20 | 784,000 | 787,000 | 782,000 | 787,000 | 166 |
| 2004/05/19 | 787,000 | 787,000 | 776,000 | 782,000 | 444 |
| 2004/05/18 | 755,000 | 762,000 | 755,000 | 757,000 | 232 |
| 2004/05/17 | 777,000 | 777,000 | 761,000 | 762,000 | 254 |
| 2004/05/14 | 779,000 | 782,000 | 771,000 | 777,000 | 310 |
| 2004/05/13 | 765,000 | 777,000 | 764,000 | 777,000 | 221 |
| 2004/05/12 | 768,000 | 768,000 | 758,000 | 767,000 | 518 |
| 2004/05/11 | 760,000 | 760,000 | 735,000 | 738,000 | 1,855 |
| 2004/05/10 | 782,000 | 795,000 | 765,000 | 768,000 | 502 |
| 2004/05/07 | 798,000 | 805,000 | 781,000 | 798,000 | 346 |
| 2004/05/06 | 800,000 | 805,000 | 798,000 | 798,000 | 267 |
| 2004/04/30 | 804,000 | 813,000 | 804,000 | 809,000 | 398 |
| 2004/04/28 | 815,000 | 816,000 | 813,000 | 814,000 | 536 |
| 2004/04/27 | 805,000 | 817,000 | 805,000 | 813,000 | 670 |
| 2004/04/26 | 824,000 | 824,000 | 810,000 | 815,000 | 823 |
| 2004/04/23 | 800,000 | 820,000 | 800,000 | 818,000 | 1,344 |
| 2004/04/22 | 800,000 | 802,000 | 797,000 | 802,000 | 534 |
| 2004/04/21 | 790,000 | 803,000 | 790,000 | 803,000 | 1,192 |
| 2004/04/20 | 771,000 | 789,000 | 771,000 | 789,000 | 986 |
| 2004/04/19 | 793,000 | 794,000 | 770,000 | 771,000 | 975 |
| 2004/04/16 | 800,000 | 801,000 | 793,000 | 798,000 | 714 |
| 2004/04/15 | 825,000 | 825,000 | 810,000 | 821,000 | 591 |
| 2004/04/14 | 818,000 | 824,000 | 818,000 | 823,000 | 1,049 |
| 2004/04/13 | 815,000 | 818,000 | 793,000 | 817,000 | 805 |
| 2004/04/12 | 800,000 | 818,000 | 800,000 | 815,000 | 497 |
| 2004/04/09 | 784,000 | 800,000 | 780,000 | 800,000 | 613 |
| 2004/04/08 | 770,000 | 788,000 | 767,000 | 786,000 | 1,133 |
| 2004/04/07 | 735,000 | 773,000 | 732,000 | 773,000 | 1,713 |
| 2004/04/06 | 743,000 | 750,000 | 731,000 | 735,000 | 1,590 |
| 2004/04/05 | 729,000 | 747,000 | 729,000 | 733,000 | 1,159 |
| 2004/04/02 | 782,000 | 782,000 | 755,000 | 759,000 | 1,145 |
| 2004/04/01 | 789,000 | 791,000 | 775,000 | 783,000 | 942 |
| 2004/03/31 | 774,000 | 788,000 | 773,000 | 785,000 | 871 |
| 2004/03/30 | 770,000 | 774,000 | 767,000 | 774,000 | 269 |
| 2004/03/29 | 765,000 | 770,000 | 760,000 | 766,000 | 593 |
| 2004/03/26 | 770,000 | 785,000 | 765,000 | 772,000 | 1,077 |
| 2004/03/25 | 784,000 | 785,000 | 767,000 | 777,000 | 682 |
| 2004/03/24 | 770,000 | 778,000 | 768,000 | 778,000 | 1,504 |
| 2004/03/23 | 767,000 | 767,000 | 761,000 | 766,000 | 989 |
| 2004/03/22 | 764,000 | 769,000 | 763,000 | 767,000 | 643 |
| 2004/03/19 | 765,000 | 766,000 | 764,000 | 765,000 | 925 |
| 2004/03/18 | 771,000 | 772,000 | 762,000 | 765,000 | 906 |
| 2004/03/17 | 746,000 | 753,000 | 743,000 | 751,000 | 1,400 |
| 2004/03/16 | 735,000 | 738,000 | 734,000 | 736,000 | 809 |
| 2004/03/15 | 740,000 | 740,000 | 731,000 | 731,000 | 318 |
| 2004/03/12 | 732,000 | 732,000 | 728,000 | 730,000 | 147 |
| 2004/03/11 | 730,000 | 730,000 | 728,000 | 730,000 | 305 |
| 2004/03/10 | 728,000 | 734,000 | 728,000 | 733,000 | 153 |
| 2004/03/09 | 734,000 | 735,000 | 728,000 | 730,000 | 516 |
| 2004/03/08 | 737,000 | 737,000 | 730,000 | 734,000 | 245 |
| 2004/03/05 | 737,000 | 737,000 | 730,000 | 735,000 | 173 |
| 2004/03/04 | 740,000 | 742,000 | 728,000 | 735,000 | 414 |
| 2004/03/03 | 731,000 | 736,000 | 728,000 | 735,000 | 682 |
| 2004/03/02 | 722,000 | 737,000 | 721,000 | 731,000 | 404 |
| 2004/03/01 | 715,000 | 720,000 | 710,000 | 720,000 | 222 |
| 2004/02/27 | 704,000 | 709,000 | 703,000 | 709,000 | 342 |
| 2004/02/26 | 702,000 | 704,000 | 696,000 | 703,000 | 652 |
| 2004/02/25 | 700,000 | 701,000 | 698,000 | 701,000 | 210 |
| 2004/02/24 | 701,000 | 703,000 | 696,000 | 699,000 | 942 |
| 2004/02/23 | 703,000 | 703,000 | 698,000 | 698,000 | 684 |
| 2004/02/20 | 702,000 | 702,000 | 699,000 | 699,000 | 454 |
| 2004/02/19 | 701,000 | 703,000 | 700,000 | 703,000 | 301 |
| 2004/02/18 | 700,000 | 701,000 | 697,000 | 700,000 | 557 |
| 2004/02/17 | 699,000 | 700,000 | 698,000 | 700,000 | 304 |
| 2004/02/16 | 702,000 | 702,000 | 698,000 | 699,000 | 529 |
| 2004/02/13 | 700,000 | 701,000 | 699,000 | 700,000 | 722 |
| 2004/02/12 | 700,000 | 701,000 | 699,000 | 700,000 | 636 |
| 2004/02/10 | 700,000 | 700,000 | 699,000 | 700,000 | 205 |
| 2004/02/09 | 700,000 | 700,000 | 699,000 | 700,000 | 390 |
| 2004/02/06 | 699,000 | 701,000 | 697,000 | 700,000 | 357 |
| 2004/02/05 | 700,000 | 701,000 | 699,000 | 700,000 | 401 |
| 2004/02/04 | 701,000 | 701,000 | 699,000 | 700,000 | 316 |
| 2004/02/03 | 701,000 | 703,000 | 699,000 | 701,000 | 303 |
| 2004/02/02 | 701,000 | 704,000 | 696,000 | 704,000 | 584 |
| 2004/01/30 | 702,000 | 703,000 | 699,000 | 701,000 | 459 |
| 2004/01/29 | 703,000 | 705,000 | 701,000 | 702,000 | 451 |
| 2004/01/28 | 710,000 | 710,000 | 700,000 | 702,000 | 269 |
| 2004/01/27 | 698,000 | 708,000 | 698,000 | 703,000 | 980 |
| 2004/01/26 | 694,000 | 698,000 | 693,000 | 698,000 | 363 |
| 2004/01/23 | 686,000 | 694,000 | 686,000 | 694,000 | 424 |
| 2004/01/22 | 686,000 | 689,000 | 685,000 | 689,000 | 619 |
| 2004/01/21 | 686,000 | 688,000 | 684,000 | 686,000 | 249 |
| 2004/01/20 | 685,000 | 686,000 | 684,000 | 684,000 | 268 |
| 2004/01/19 | 686,000 | 686,000 | 684,000 | 685,000 | 163 |
| 2004/01/16 | 682,000 | 684,000 | 682,000 | 684,000 | 312 |
| 2004/01/15 | 683,000 | 683,000 | 681,000 | 682,000 | 181 |
| 2004/01/14 | 682,000 | 683,000 | 679,000 | 682,000 | 402 |
| 2004/01/13 | 683,000 | 684,000 | 682,000 | 683,000 | 811 |
| 2004/01/09 | 690,000 | 690,000 | 680,000 | 684,000 | 266 |
| 2004/01/08 | 696,000 | 696,000 | 686,000 | 686,000 | 653 |
| 2004/01/07 | 693,000 | 696,000 | 692,000 | 695,000 | 967 |
| 2004/01/06 | 694,000 | 695,000 | 691,000 | 693,000 | 1,075 |
| 2004/01/05 | 692,000 | 692,000 | 689,000 | 691,000 | 182 |