グローバル・ワン不動産投資法人(8958)の株価時系列情報
グローバル・ワン不動産投資法人(8958)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 454,500 | 461,000 | 452,500 | 457,000 | 1,363 |
| 2014/12/29 | 446,500 | 454,500 | 446,000 | 454,500 | 1,073 |
| 2014/12/26 | 438,000 | 447,500 | 437,000 | 445,500 | 987 |
| 2014/12/25 | 439,000 | 440,000 | 436,500 | 437,500 | 570 |
| 2014/12/24 | 440,000 | 441,000 | 435,500 | 439,000 | 870 |
| 2014/12/22 | 438,500 | 440,000 | 434,500 | 439,000 | 912 |
| 2014/12/19 | 433,000 | 438,500 | 431,000 | 438,500 | 1,029 |
| 2014/12/18 | 431,000 | 433,000 | 426,500 | 429,500 | 994 |
| 2014/12/17 | 430,000 | 435,500 | 429,500 | 429,500 | 752 |
| 2014/12/16 | 434,500 | 434,500 | 427,500 | 429,500 | 1,146 |
| 2014/12/15 | 439,000 | 443,500 | 435,000 | 435,500 | 979 |
| 2014/12/12 | 426,500 | 443,000 | 426,000 | 440,000 | 2,381 |
| 2014/12/11 | 417,000 | 425,000 | 415,500 | 425,000 | 1,523 |
| 2014/12/10 | 418,500 | 420,000 | 416,500 | 418,000 | 1,116 |
| 2014/12/09 | 418,500 | 425,000 | 418,000 | 421,500 | 1,127 |
| 2014/12/08 | 426,000 | 426,000 | 420,000 | 422,000 | 1,058 |
| 2014/12/05 | 423,000 | 424,500 | 414,500 | 421,500 | 2,824 |
| 2014/12/04 | 434,500 | 435,000 | 420,000 | 424,500 | 1,822 |
| 2014/12/03 | 427,500 | 433,500 | 425,500 | 431,500 | 2,484 |
| 2014/12/02 | 416,500 | 425,500 | 413,500 | 420,500 | 2,320 |
| 2014/12/01 | 399,500 | 418,500 | 399,000 | 416,500 | 2,100 |
| 2014/11/28 | 388,500 | 399,500 | 388,000 | 397,000 | 1,560 |
| 2014/11/27 | 390,500 | 390,500 | 382,500 | 387,000 | 1,467 |
| 2014/11/26 | 388,500 | 392,000 | 388,000 | 390,500 | 1,478 |
| 2014/11/25 | 382,500 | 388,000 | 382,000 | 387,000 | 1,635 |
| 2014/11/21 | 369,000 | 384,000 | 368,500 | 382,000 | 2,018 |
| 2014/11/20 | 364,500 | 370,000 | 364,500 | 367,500 | 1,148 |
| 2014/11/19 | 363,500 | 364,500 | 360,000 | 362,500 | 1,232 |
| 2014/11/18 | 354,000 | 364,500 | 354,000 | 364,500 | 2,156 |
| 2014/11/17 | 350,000 | 354,500 | 349,500 | 351,000 | 1,338 |
| 2014/11/14 | 349,500 | 349,500 | 345,000 | 348,500 | 730 |
| 2014/11/13 | 343,500 | 350,000 | 341,500 | 347,500 | 1,004 |
| 2014/11/12 | 347,000 | 347,000 | 343,500 | 343,500 | 658 |
| 2014/11/11 | 345,000 | 347,000 | 344,500 | 345,000 | 679 |
| 2014/11/10 | 343,500 | 347,500 | 341,500 | 344,500 | 985 |
| 2014/11/07 | 338,500 | 342,500 | 337,500 | 341,500 | 1,339 |
| 2014/11/06 | 339,000 | 341,500 | 335,000 | 335,000 | 1,734 |
| 2014/11/05 | 342,000 | 343,000 | 336,500 | 336,500 | 2,261 |
| 2014/11/04 | 353,000 | 359,000 | 342,000 | 342,500 | 3,019 |
| 2014/10/31 | 341,000 | 347,000 | 338,000 | 345,000 | 2,348 |
| 2014/10/30 | 339,500 | 341,500 | 339,000 | 340,000 | 865 |
| 2014/10/29 | 339,000 | 339,500 | 336,500 | 339,000 | 322 |
| 2014/10/28 | 337,500 | 338,500 | 336,500 | 337,000 | 225 |
| 2014/10/27 | 338,000 | 338,000 | 336,000 | 336,500 | 300 |
| 2014/10/24 | 339,500 | 339,500 | 333,000 | 334,000 | 624 |
| 2014/10/23 | 335,500 | 339,500 | 335,000 | 339,500 | 587 |
| 2014/10/22 | 338,000 | 338,500 | 333,500 | 333,500 | 928 |
| 2014/10/21 | 338,000 | 340,000 | 334,000 | 339,500 | 788 |
| 2014/10/20 | 331,500 | 341,000 | 331,500 | 341,000 | 1,349 |
| 2014/10/17 | 331,000 | 332,000 | 326,000 | 328,500 | 1,747 |
| 2014/10/16 | 332,000 | 333,500 | 330,000 | 333,000 | 877 |
| 2014/10/15 | 336,500 | 337,500 | 334,000 | 334,000 | 690 |
| 2014/10/14 | 343,500 | 343,500 | 333,500 | 336,000 | 2,332 |
| 2014/10/10 | 340,000 | 347,000 | 338,500 | 347,000 | 2,150 |
| 2014/10/09 | 341,500 | 345,500 | 340,500 | 341,500 | 1,927 |
| 2014/10/08 | 339,000 | 343,500 | 338,000 | 341,500 | 1,754 |
| 2014/10/07 | 343,000 | 343,500 | 339,500 | 341,000 | 1,872 |
| 2014/10/06 | 348,000 | 349,500 | 342,000 | 343,500 | 2,653 |
| 2014/10/03 | 327,500 | 351,500 | 327,500 | 351,500 | 11,371 |
| 2014/10/02 | 329,000 | 329,500 | 318,000 | 320,500 | 3,522 |
| 2014/10/01 | 315,000 | 322,500 | 314,500 | 322,000 | 3,243 |
| 2014/09/30 | 311,500 | 312,000 | 309,500 | 309,500 | 1,093 |
| 2014/09/29 | 311,000 | 312,000 | 309,500 | 311,000 | 1,115 |
| 2014/09/26 | 312,000 | 314,000 | 309,500 | 309,500 | 1,346 |
| 2014/09/25 | 315,000 | 317,000 | 314,500 | 317,000 | 1,030 |
| 2014/09/24 | 313,000 | 316,500 | 313,000 | 314,500 | 765 |
| 2014/09/22 | 313,500 | 314,500 | 313,000 | 313,000 | 833 |
| 2014/09/19 | 313,500 | 313,500 | 312,000 | 312,500 | 542 |
| 2014/09/18 | 310,500 | 314,000 | 310,500 | 312,000 | 492 |
| 2014/09/17 | 313,000 | 314,000 | 312,000 | 313,000 | 824 |
| 2014/09/16 | 311,000 | 313,000 | 310,000 | 312,000 | 621 |
| 2014/09/12 | 309,500 | 311,000 | 309,000 | 310,000 | 614 |
| 2014/09/11 | 308,000 | 309,500 | 307,500 | 308,000 | 523 |
| 2014/09/10 | 304,000 | 307,500 | 303,500 | 306,000 | 810 |
| 2014/09/09 | 306,500 | 307,000 | 304,000 | 304,000 | 1,455 |
| 2014/09/08 | 308,500 | 309,000 | 307,000 | 307,000 | 874 |
| 2014/09/05 | 311,500 | 312,000 | 307,500 | 308,500 | 1,292 |
| 2014/09/04 | 313,000 | 314,000 | 311,000 | 311,000 | 682 |
| 2014/09/03 | 310,000 | 313,500 | 309,500 | 312,500 | 1,170 |
| 2014/09/02 | 307,500 | 310,500 | 307,500 | 310,000 | 689 |
| 2014/09/01 | 308,000 | 308,000 | 306,500 | 306,500 | 332 |
| 2014/08/29 | 307,000 | 308,000 | 306,000 | 306,500 | 507 |
| 2014/08/28 | 307,500 | 308,500 | 306,000 | 307,000 | 397 |
| 2014/08/27 | 307,000 | 308,000 | 306,500 | 307,500 | 539 |
| 2014/08/26 | 308,500 | 309,500 | 305,500 | 306,000 | 958 |
| 2014/08/25 | 311,000 | 312,000 | 305,000 | 306,000 | 1,126 |
| 2014/08/22 | 310,000 | 313,500 | 308,500 | 311,000 | 629 |
| 2014/08/21 | 306,500 | 310,000 | 306,500 | 310,000 | 364 |
| 2014/08/20 | 309,000 | 309,000 | 305,500 | 307,500 | 738 |
| 2014/08/19 | 308,500 | 310,000 | 307,000 | 308,000 | 672 |
| 2014/08/18 | 307,000 | 310,000 | 307,000 | 309,000 | 801 |
| 2014/08/15 | 306,000 | 307,000 | 305,500 | 305,500 | 384 |
| 2014/08/14 | 306,000 | 306,500 | 305,000 | 306,000 | 346 |
| 2014/08/13 | 305,000 | 305,500 | 304,000 | 304,000 | 614 |
| 2014/08/12 | 306,000 | 307,000 | 303,000 | 305,000 | 1,115 |
| 2014/08/11 | 306,000 | 306,000 | 303,500 | 306,000 | 322 |
| 2014/08/08 | 305,500 | 306,000 | 303,000 | 303,000 | 627 |
| 2014/08/07 | 306,500 | 306,500 | 305,000 | 305,500 | 489 |
| 2014/08/06 | 307,000 | 307,500 | 305,000 | 305,500 | 925 |
| 2014/08/05 | 306,000 | 308,000 | 305,500 | 306,500 | 753 |
| 2014/08/04 | 306,500 | 307,500 | 305,500 | 306,000 | 251 |
| 2014/08/01 | 307,000 | 307,000 | 305,000 | 305,000 | 506 |
| 2014/07/31 | 308,500 | 308,500 | 306,500 | 307,000 | 587 |
| 2014/07/30 | 307,000 | 309,000 | 306,500 | 307,500 | 631 |
| 2014/07/29 | 305,000 | 306,500 | 305,000 | 305,000 | 384 |
| 2014/07/28 | 308,500 | 308,500 | 303,000 | 303,500 | 985 |
| 2014/07/25 | 312,000 | 312,000 | 307,000 | 308,000 | 1,217 |
| 2014/07/24 | 308,500 | 308,500 | 305,500 | 305,500 | 490 |
| 2014/07/23 | 307,000 | 309,000 | 306,500 | 308,000 | 329 |
| 2014/07/22 | 306,000 | 307,500 | 304,500 | 307,500 | 665 |
| 2014/07/18 | 304,500 | 308,500 | 304,000 | 304,500 | 1,267 |
| 2014/07/17 | 302,000 | 303,500 | 301,000 | 301,500 | 443 |
| 2014/07/16 | 303,500 | 304,500 | 301,000 | 302,000 | 640 |
| 2014/07/15 | 304,000 | 305,000 | 303,000 | 304,500 | 269 |
| 2014/07/14 | 305,500 | 305,500 | 302,000 | 304,000 | 478 |
| 2014/07/11 | 303,000 | 304,500 | 300,000 | 304,000 | 772 |
| 2014/07/10 | 307,500 | 309,000 | 301,000 | 303,000 | 1,131 |
| 2014/07/09 | 308,500 | 309,000 | 303,000 | 306,000 | 849 |
| 2014/07/08 | 302,500 | 309,500 | 301,500 | 309,500 | 1,490 |
| 2014/07/07 | 297,400 | 302,500 | 296,700 | 302,000 | 1,141 |
| 2014/07/04 | 297,700 | 298,300 | 296,300 | 296,500 | 542 |
| 2014/07/03 | 297,700 | 298,000 | 297,100 | 297,700 | 351 |
| 2014/07/02 | 297,000 | 297,900 | 297,000 | 297,000 | 550 |
| 2014/07/01 | 298,100 | 298,300 | 296,600 | 296,600 | 792 |
| 2014/06/30 | 298,500 | 298,900 | 296,700 | 298,400 | 535 |
| 2014/06/27 | 298,600 | 301,000 | 296,100 | 298,900 | 925 |
| 2014/06/26 | 297,000 | 298,500 | 296,200 | 297,100 | 604 |
| 2014/06/25 | 296,900 | 296,900 | 295,600 | 296,800 | 310 |
| 2014/06/24 | 296,900 | 296,900 | 295,400 | 296,000 | 412 |
| 2014/06/23 | 296,900 | 297,900 | 295,100 | 295,400 | 993 |
| 2014/06/20 | 295,600 | 297,500 | 295,100 | 296,900 | 1,061 |
| 2014/06/19 | 294,700 | 295,700 | 294,500 | 295,400 | 523 |
| 2014/06/18 | 294,900 | 295,500 | 294,300 | 294,300 | 1,014 |
| 2014/06/17 | 293,600 | 294,900 | 293,500 | 294,800 | 755 |
| 2014/06/16 | 294,000 | 294,600 | 293,500 | 293,500 | 994 |
| 2014/06/13 | 294,300 | 295,000 | 293,200 | 294,100 | 1,461 |
| 2014/06/12 | 294,800 | 295,500 | 294,200 | 294,200 | 833 |
| 2014/06/11 | 294,700 | 294,800 | 294,100 | 294,800 | 1,180 |
| 2014/06/10 | 295,500 | 295,800 | 294,100 | 295,100 | 1,377 |
| 2014/06/09 | 296,200 | 296,600 | 294,400 | 295,200 | 1,299 |
| 2014/06/06 | 294,500 | 296,300 | 293,700 | 295,600 | 877 |
| 2014/06/05 | 294,600 | 297,100 | 294,000 | 294,500 | 2,386 |
| 2014/06/04 | 294,000 | 295,800 | 293,300 | 295,400 | 2,485 |
| 2014/06/03 | 294,900 | 297,100 | 293,200 | 294,200 | 3,481 |
| 2014/06/02 | 306,000 | 306,500 | 292,100 | 293,400 | 5,880 |
| 2014/05/30 | 312,000 | 316,500 | 308,000 | 308,000 | 1,548 |
| 2014/05/29 | 314,000 | 315,000 | 309,000 | 312,000 | 959 |
| 2014/05/28 | 314,500 | 318,000 | 314,000 | 314,000 | 1,295 |
| 2014/05/27 | 314,000 | 316,500 | 314,000 | 315,000 | 713 |
| 2014/05/26 | 314,000 | 315,500 | 312,000 | 315,500 | 809 |
| 2014/05/23 | 312,000 | 317,000 | 311,500 | 314,000 | 580 |
| 2014/05/22 | 312,500 | 313,000 | 311,000 | 312,000 | 399 |
| 2014/05/21 | 309,000 | 313,500 | 309,000 | 313,500 | 702 |
| 2014/05/20 | 311,000 | 312,500 | 309,000 | 309,000 | 572 |
| 2014/05/19 | 315,500 | 317,000 | 310,500 | 313,000 | 558 |
| 2014/05/16 | 319,500 | 319,500 | 316,000 | 317,500 | 872 |
| 2014/05/15 | 317,500 | 318,500 | 315,000 | 318,000 | 1,439 |
| 2014/05/14 | 311,500 | 318,000 | 311,000 | 316,500 | 1,015 |
| 2014/05/13 | 310,000 | 314,500 | 309,500 | 312,500 | 457 |
| 2014/05/12 | 310,000 | 311,500 | 307,500 | 309,000 | 657 |
| 2014/05/09 | 312,000 | 312,000 | 309,500 | 311,000 | 560 |
| 2014/05/08 | 313,000 | 313,500 | 309,500 | 311,000 | 685 |
| 2014/05/07 | 315,000 | 316,000 | 313,000 | 314,000 | 507 |
| 2014/05/02 | 316,500 | 319,000 | 315,000 | 316,000 | 1,466 |
| 2014/05/01 | 317,500 | 320,000 | 314,000 | 317,000 | 1,053 |
| 2014/04/30 | 317,000 | 321,000 | 316,000 | 319,500 | 708 |
| 2014/04/28 | 313,000 | 316,500 | 313,000 | 316,000 | 494 |
| 2014/04/25 | 312,500 | 314,500 | 311,500 | 314,500 | 626 |
| 2014/04/24 | 312,500 | 313,500 | 310,500 | 313,000 | 408 |
| 2014/04/23 | 312,000 | 313,000 | 310,000 | 313,000 | 269 |
| 2014/04/22 | 313,000 | 313,000 | 309,000 | 312,000 | 518 |
| 2014/04/21 | 312,500 | 313,000 | 310,500 | 310,500 | 332 |
| 2014/04/18 | 314,000 | 315,000 | 311,000 | 313,000 | 713 |
| 2014/04/17 | 315,000 | 317,000 | 314,500 | 314,500 | 980 |
| 2014/04/16 | 317,000 | 317,000 | 313,000 | 314,500 | 1,033 |
| 2014/04/15 | 317,000 | 318,000 | 312,500 | 312,500 | 778 |
| 2014/04/14 | 309,000 | 316,000 | 309,000 | 313,000 | 642 |
| 2014/04/11 | 308,000 | 312,000 | 307,000 | 308,500 | 637 |
| 2014/04/10 | 315,000 | 318,000 | 311,500 | 312,500 | 1,116 |
| 2014/04/09 | 312,000 | 313,500 | 306,500 | 312,500 | 2,158 |
| 2014/04/08 | 315,500 | 318,000 | 310,000 | 312,500 | 1,507 |
| 2014/04/07 | 319,000 | 323,500 | 315,500 | 318,500 | 1,189 |
| 2014/04/04 | 320,000 | 323,000 | 316,000 | 318,500 | 1,001 |
| 2014/04/03 | 327,000 | 332,000 | 318,500 | 320,000 | 2,758 |
| 2014/04/02 | 319,500 | 328,000 | 318,000 | 327,500 | 1,859 |
| 2014/04/01 | 302,000 | 320,500 | 302,000 | 318,000 | 2,736 |
| 2014/03/31 | 303,000 | 306,000 | 301,500 | 303,000 | 2,467 |
| 2014/03/28 | 318,500 | 320,000 | 307,000 | 308,500 | 2,312 |
| 2014/03/27 | 313,000 | 328,000 | 313,000 | 325,000 | 2,226 |
| 2014/03/27 | 1 -> 2.00 分割 | ||||
| 2014/03/26 | 685,000 | 689,000 | 681,000 | 685,000 | 1,167 |
| 2014/03/25 | 669,000 | 688,000 | 664,000 | 683,000 | 1,358 |
| 2014/03/24 | 671,000 | 674,000 | 666,000 | 670,000 | 614 |
| 2014/03/20 | 670,000 | 673,000 | 667,000 | 668,000 | 500 |
| 2014/03/19 | 677,000 | 677,000 | 670,000 | 672,000 | 275 |
| 2014/03/18 | 677,000 | 678,000 | 668,000 | 669,000 | 864 |
| 2014/03/17 | 670,000 | 677,000 | 668,000 | 677,000 | 398 |
| 2014/03/14 | 676,000 | 678,000 | 664,000 | 668,000 | 925 |
| 2014/03/13 | 681,000 | 682,000 | 676,000 | 678,000 | 530 |
| 2014/03/12 | 690,000 | 691,000 | 677,000 | 680,000 | 1,104 |
| 2014/03/11 | 692,000 | 694,000 | 688,000 | 690,000 | 718 |
| 2014/03/10 | 695,000 | 696,000 | 686,000 | 691,000 | 727 |
| 2014/03/07 | 690,000 | 695,000 | 690,000 | 692,000 | 393 |
| 2014/03/06 | 690,000 | 695,000 | 689,000 | 689,000 | 449 |
| 2014/03/05 | 689,000 | 692,000 | 686,000 | 688,000 | 531 |
| 2014/03/04 | 689,000 | 689,000 | 685,000 | 688,000 | 228 |
| 2014/03/03 | 692,000 | 692,000 | 686,000 | 690,000 | 273 |
| 2014/02/28 | 691,000 | 694,000 | 688,000 | 691,000 | 372 |
| 2014/02/27 | 690,000 | 692,000 | 687,000 | 691,000 | 408 |
| 2014/02/26 | 692,000 | 692,000 | 689,000 | 691,000 | 386 |
| 2014/02/25 | 691,000 | 694,000 | 688,000 | 693,000 | 267 |
| 2014/02/24 | 694,000 | 695,000 | 686,000 | 690,000 | 340 |
| 2014/02/21 | 685,000 | 687,000 | 682,000 | 686,000 | 427 |
| 2014/02/20 | 690,000 | 690,000 | 684,000 | 690,000 | 297 |
| 2014/02/19 | 679,000 | 689,000 | 678,000 | 687,000 | 277 |
| 2014/02/18 | 679,000 | 680,000 | 676,000 | 678,000 | 271 |
| 2014/02/17 | 675,000 | 678,000 | 670,000 | 672,000 | 400 |
| 2014/02/14 | 679,000 | 682,000 | 671,000 | 675,000 | 694 |
| 2014/02/13 | 697,000 | 698,000 | 678,000 | 681,000 | 755 |
| 2014/02/12 | 704,000 | 708,000 | 697,000 | 697,000 | 493 |
| 2014/02/10 | 698,000 | 707,000 | 694,000 | 704,000 | 356 |
| 2014/02/07 | 688,000 | 698,000 | 688,000 | 693,000 | 435 |
| 2014/02/06 | 686,000 | 686,000 | 679,000 | 682,000 | 441 |
| 2014/02/05 | 683,000 | 688,000 | 680,000 | 681,000 | 307 |
| 2014/02/04 | 685,000 | 685,000 | 666,000 | 675,000 | 765 |
| 2014/02/03 | 707,000 | 708,000 | 691,000 | 693,000 | 492 |
| 2014/01/31 | 706,000 | 711,000 | 704,000 | 709,000 | 345 |
| 2014/01/30 | 702,000 | 706,000 | 699,000 | 703,000 | 251 |
| 2014/01/29 | 697,000 | 711,000 | 696,000 | 711,000 | 358 |
| 2014/01/28 | 690,000 | 692,000 | 686,000 | 692,000 | 327 |
| 2014/01/27 | 684,000 | 693,000 | 684,000 | 691,000 | 409 |
| 2014/01/24 | 709,000 | 709,000 | 694,000 | 697,000 | 533 |
| 2014/01/23 | 713,000 | 715,000 | 711,000 | 714,000 | 185 |
| 2014/01/22 | 709,000 | 714,000 | 708,000 | 714,000 | 495 |
| 2014/01/21 | 711,000 | 713,000 | 706,000 | 708,000 | 272 |
| 2014/01/20 | 712,000 | 713,000 | 708,000 | 713,000 | 164 |
| 2014/01/17 | 705,000 | 713,000 | 704,000 | 712,000 | 392 |
| 2014/01/16 | 692,000 | 707,000 | 692,000 | 702,000 | 753 |
| 2014/01/15 | 692,000 | 693,000 | 688,000 | 692,000 | 210 |
| 2014/01/14 | 688,000 | 694,000 | 682,000 | 686,000 | 553 |
| 2014/01/10 | 689,000 | 697,000 | 684,000 | 697,000 | 374 |
| 2014/01/09 | 688,000 | 689,000 | 682,000 | 689,000 | 395 |
| 2014/01/08 | 698,000 | 699,000 | 689,000 | 689,000 | 451 |
| 2014/01/07 | 705,000 | 705,000 | 695,000 | 698,000 | 397 |
| 2014/01/06 | 713,000 | 714,000 | 697,000 | 703,000 | 650 |