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 |
|---|---|---|---|---|---|
| 2002/12/30 | 623,000 | 625,000 | 622,000 | 622,000 | 195 |
| 2002/12/27 | 619,000 | 625,000 | 618,000 | 624,000 | 769 |
| 2002/12/26 | 610,000 | 618,000 | 609,000 | 615,000 | 388 |
| 2002/12/25 | 610,000 | 615,000 | 607,000 | 609,000 | 1,333 |
| 2002/12/24 | 619,000 | 620,000 | 616,000 | 619,000 | 1,107 |
| 2002/12/20 | 616,000 | 618,000 | 615,000 | 618,000 | 948 |
| 2002/12/19 | 615,000 | 617,000 | 614,000 | 617,000 | 778 |
| 2002/12/18 | 616,000 | 617,000 | 614,000 | 615,000 | 661 |
| 2002/12/17 | 614,000 | 617,000 | 613,000 | 617,000 | 951 |
| 2002/12/16 | 610,000 | 614,000 | 610,000 | 614,000 | 631 |
| 2002/12/13 | 612,000 | 613,000 | 611,000 | 613,000 | 602 |
| 2002/12/12 | 612,000 | 614,000 | 610,000 | 612,000 | 423 |
| 2002/12/11 | 611,000 | 615,000 | 610,000 | 615,000 | 957 |
| 2002/12/10 | 609,000 | 611,000 | 608,000 | 610,000 | 985 |
| 2002/12/09 | 609,000 | 610,000 | 606,000 | 610,000 | 460 |
| 2002/12/06 | 602,000 | 607,000 | 601,000 | 607,000 | 369 |
| 2002/12/05 | 600,000 | 603,000 | 600,000 | 603,000 | 832 |
| 2002/12/04 | 596,000 | 599,000 | 595,000 | 599,000 | 166 |
| 2002/12/03 | 599,000 | 600,000 | 595,000 | 595,000 | 420 |
| 2002/12/02 | 589,000 | 601,000 | 589,000 | 599,000 | 439 |
| 2002/11/29 | 595,000 | 595,000 | 588,000 | 591,000 | 291 |
| 2002/11/28 | 590,000 | 596,000 | 590,000 | 596,000 | 304 |
| 2002/11/27 | 582,000 | 589,000 | 582,000 | 588,000 | 269 |
| 2002/11/26 | 590,000 | 590,000 | 581,000 | 582,000 | 460 |
| 2002/11/25 | 595,000 | 595,000 | 590,000 | 590,000 | 671 |
| 2002/11/22 | 596,000 | 596,000 | 595,000 | 596,000 | 205 |
| 2002/11/21 | 593,000 | 598,000 | 592,000 | 595,000 | 476 |
| 2002/11/20 | 593,000 | 595,000 | 592,000 | 593,000 | 542 |
| 2002/11/19 | 598,000 | 598,000 | 592,000 | 594,000 | 569 |
| 2002/11/18 | 586,000 | 596,000 | 586,000 | 594,000 | 660 |
| 2002/11/15 | 600,000 | 600,000 | 588,000 | 591,000 | 1,951 |
| 2002/11/14 | 614,000 | 615,000 | 590,000 | 602,000 | 1,118 |
| 2002/11/13 | 613,000 | 616,000 | 612,000 | 615,000 | 1,162 |
| 2002/11/12 | 613,000 | 617,000 | 612,000 | 615,000 | 1,302 |
| 2002/11/11 | 612,000 | 613,000 | 608,000 | 612,000 | 708 |
| 2002/11/08 | 605,000 | 615,000 | 605,000 | 613,000 | 973 |
| 2002/11/07 | 608,000 | 609,000 | 604,000 | 604,000 | 466 |
| 2002/11/06 | 602,000 | 604,000 | 600,000 | 604,000 | 507 |
| 2002/11/05 | 601,000 | 602,000 | 599,000 | 600,000 | 541 |
| 2002/11/01 | 593,000 | 600,000 | 593,000 | 597,000 | 1,058 |
| 2002/10/31 | 590,000 | 596,000 | 588,000 | 593,000 | 831 |
| 2002/10/30 | 585,000 | 604,000 | 584,000 | 598,000 | 1,051 |
| 2002/10/29 | 576,000 | 587,000 | 576,000 | 584,000 | 276 |
| 2002/10/28 | 575,000 | 580,000 | 575,000 | 579,000 | 343 |
| 2002/10/25 | 569,000 | 581,000 | 569,000 | 576,000 | 629 |
| 2002/10/24 | 565,000 | 568,000 | 565,000 | 568,000 | 362 |
| 2002/10/23 | 564,000 | 565,000 | 562,000 | 565,000 | 611 |
| 2002/10/22 | 564,000 | 565,000 | 563,000 | 564,000 | 359 |
| 2002/10/21 | 562,000 | 563,000 | 561,000 | 563,000 | 199 |
| 2002/10/18 | 562,000 | 563,000 | 561,000 | 561,000 | 606 |
| 2002/10/17 | 558,000 | 566,000 | 558,000 | 562,000 | 2,722 |
| 2002/10/16 | 559,000 | 559,000 | 558,000 | 558,000 | 403 |
| 2002/10/15 | 560,000 | 560,000 | 558,000 | 558,000 | 972 |
| 2002/10/11 | 555,000 | 559,000 | 554,000 | 559,000 | 665 |
| 2002/10/10 | 554,000 | 554,000 | 553,000 | 554,000 | 611 |
| 2002/10/09 | 552,000 | 553,000 | 551,000 | 553,000 | 1,512 |
| 2002/10/08 | 550,000 | 552,000 | 548,000 | 550,000 | 2,035 |
| 2002/10/07 | 547,000 | 548,000 | 546,000 | 547,000 | 279 |
| 2002/10/04 | 548,000 | 548,000 | 544,000 | 546,000 | 645 |
| 2002/10/03 | 546,000 | 548,000 | 544,000 | 548,000 | 486 |
| 2002/10/02 | 548,000 | 548,000 | 546,000 | 547,000 | 310 |
| 2002/10/01 | 548,000 | 549,000 | 547,000 | 549,000 | 434 |
| 2002/09/30 | 548,000 | 548,000 | 545,000 | 548,000 | 82 |
| 2002/09/27 | 545,000 | 547,000 | 545,000 | 545,000 | 119 |
| 2002/09/26 | 549,000 | 549,000 | 546,000 | 546,000 | 201 |
| 2002/09/25 | 550,000 | 550,000 | 545,000 | 547,000 | 154 |
| 2002/09/24 | 547,000 | 547,000 | 544,000 | 544,000 | 212 |
| 2002/09/20 | 550,000 | 550,000 | 547,000 | 550,000 | 157 |
| 2002/09/19 | 548,000 | 550,000 | 547,000 | 547,000 | 560 |
| 2002/09/18 | 551,000 | 551,000 | 547,000 | 549,000 | 150 |
| 2002/09/17 | 548,000 | 554,000 | 548,000 | 548,000 | 139 |
| 2002/09/13 | 550,000 | 550,000 | 548,000 | 549,000 | 131 |
| 2002/09/12 | 551,000 | 551,000 | 548,000 | 549,000 | 125 |
| 2002/09/11 | 556,000 | 556,000 | 550,000 | 551,000 | 404 |
| 2002/09/10 | 548,000 | 554,000 | 548,000 | 554,000 | 280 |
| 2002/09/09 | 548,000 | 548,000 | 546,000 | 547,000 | 145 |
| 2002/09/06 | 554,000 | 554,000 | 544,000 | 548,000 | 632 |
| 2002/09/05 | 555,000 | 555,000 | 551,000 | 552,000 | 324 |
| 2002/09/04 | 553,000 | 556,000 | 551,000 | 555,000 | 401 |
| 2002/09/03 | 560,000 | 560,000 | 554,000 | 554,000 | 282 |
| 2002/09/02 | 559,000 | 560,000 | 557,000 | 559,000 | 351 |
| 2002/08/30 | 557,000 | 558,000 | 556,000 | 558,000 | 158 |
| 2002/08/29 | 557,000 | 557,000 | 554,000 | 555,000 | 235 |
| 2002/08/28 | 558,000 | 558,000 | 553,000 | 556,000 | 159 |
| 2002/08/27 | 557,000 | 558,000 | 550,000 | 556,000 | 202 |
| 2002/08/26 | 557,000 | 558,000 | 556,000 | 557,000 | 235 |
| 2002/08/23 | 558,000 | 558,000 | 555,000 | 556,000 | 394 |
| 2002/08/22 | 556,000 | 557,000 | 553,000 | 555,000 | 383 |
| 2002/08/21 | 553,000 | 554,000 | 551,000 | 554,000 | 176 |
| 2002/08/20 | 551,000 | 553,000 | 551,000 | 552,000 | 83 |
| 2002/08/19 | 550,000 | 552,000 | 546,000 | 546,000 | 143 |
| 2002/08/16 | 546,000 | 550,000 | 545,000 | 545,000 | 243 |
| 2002/08/15 | 545,000 | 545,000 | 540,000 | 545,000 | 154 |
| 2002/08/14 | 548,000 | 548,000 | 538,000 | 546,000 | 421 |
| 2002/08/13 | 550,000 | 550,000 | 544,000 | 545,000 | 53 |
| 2002/08/12 | 545,000 | 546,000 | 543,000 | 544,000 | 115 |
| 2002/08/09 | 544,000 | 545,000 | 543,000 | 544,000 | 121 |
| 2002/08/08 | 544,000 | 544,000 | 542,000 | 544,000 | 86 |
| 2002/08/07 | 545,000 | 547,000 | 543,000 | 544,000 | 102 |
| 2002/08/06 | 542,000 | 544,000 | 540,000 | 544,000 | 89 |
| 2002/08/05 | 541,000 | 543,000 | 539,000 | 542,000 | 95 |
| 2002/08/02 | 547,000 | 547,000 | 537,000 | 541,000 | 48 |
| 2002/08/01 | 541,000 | 541,000 | 537,000 | 537,000 | 115 |
| 2002/07/31 | 542,000 | 542,000 | 538,000 | 540,000 | 152 |
| 2002/07/30 | 542,000 | 544,000 | 541,000 | 542,000 | 77 |
| 2002/07/29 | 547,000 | 547,000 | 539,000 | 542,000 | 81 |
| 2002/07/26 | 545,000 | 548,000 | 540,000 | 542,000 | 97 |
| 2002/07/25 | 540,000 | 540,000 | 538,000 | 540,000 | 393 |
| 2002/07/24 | 549,000 | 550,000 | 540,000 | 545,000 | 93 |
| 2002/07/23 | 540,000 | 542,000 | 539,000 | 540,000 | 192 |
| 2002/07/22 | 540,000 | 543,000 | 538,000 | 539,000 | 311 |
| 2002/07/19 | 545,000 | 545,000 | 542,000 | 543,000 | 202 |
| 2002/07/18 | 545,000 | 546,000 | 541,000 | 544,000 | 313 |
| 2002/07/17 | 546,000 | 547,000 | 544,000 | 545,000 | 403 |
| 2002/07/16 | 547,000 | 549,000 | 546,000 | 547,000 | 193 |
| 2002/07/15 | 548,000 | 549,000 | 547,000 | 547,000 | 198 |
| 2002/07/12 | 549,000 | 549,000 | 547,000 | 547,000 | 54 |
| 2002/07/11 | 549,000 | 552,000 | 547,000 | 550,000 | 92 |
| 2002/07/10 | 552,000 | 553,000 | 545,000 | 550,000 | 322 |
| 2002/07/09 | 552,000 | 554,000 | 550,000 | 551,000 | 117 |
| 2002/07/08 | 553,000 | 553,000 | 551,000 | 551,000 | 62 |
| 2002/07/05 | 552,000 | 553,000 | 550,000 | 553,000 | 155 |
| 2002/07/04 | 555,000 | 555,000 | 552,000 | 553,000 | 140 |
| 2002/07/03 | 553,000 | 555,000 | 550,000 | 554,000 | 249 |
| 2002/07/02 | 555,000 | 555,000 | 549,000 | 553,000 | 330 |
| 2002/07/01 | 557,000 | 557,000 | 551,000 | 555,000 | 258 |
| 2002/06/28 | 549,000 | 555,000 | 536,000 | 554,000 | 487 |
| 2002/06/27 | 520,000 | 531,000 | 520,000 | 531,000 | 434 |
| 2002/06/26 | 533,000 | 535,000 | 525,000 | 529,000 | 514 |
| 2002/06/25 | 542,000 | 542,000 | 532,000 | 534,000 | 604 |
| 2002/06/24 | 551,000 | 559,000 | 550,000 | 552,000 | 694 |
| 2002/06/21 | 556,000 | 559,000 | 555,000 | 555,000 | 495 |
| 2002/06/20 | 555,000 | 560,000 | 554,000 | 555,000 | 127 |
| 2002/06/19 | 560,000 | 561,000 | 555,000 | 555,000 | 361 |
| 2002/06/18 | 553,000 | 560,000 | 553,000 | 560,000 | 178 |
| 2002/06/17 | 557,000 | 560,000 | 550,000 | 552,000 | 336 |
| 2002/06/14 | 560,000 | 560,000 | 557,000 | 557,000 | 386 |
| 2002/06/13 | 563,000 | 565,000 | 561,000 | 561,000 | 475 |
| 2002/06/12 | 558,000 | 563,000 | 558,000 | 560,000 | 219 |
| 2002/06/11 | 564,000 | 565,000 | 558,000 | 562,000 | 198 |
| 2002/06/10 | 564,000 | 565,000 | 561,000 | 561,000 | 157 |
| 2002/06/07 | 575,000 | 575,000 | 550,000 | 557,000 | 1,407 |
| 2002/06/06 | 575,000 | 580,000 | 575,000 | 580,000 | 133 |
| 2002/06/05 | 585,000 | 585,000 | 576,000 | 576,000 | 324 |
| 2002/06/04 | 577,000 | 580,000 | 573,000 | 576,000 | 433 |
| 2002/06/03 | 585,000 | 586,000 | 574,000 | 577,000 | 498 |
| 2002/05/31 | 578,000 | 586,000 | 578,000 | 581,000 | 1,281 |
| 2002/05/30 | 565,000 | 575,000 | 563,000 | 573,000 | 598 |
| 2002/05/29 | 560,000 | 563,000 | 560,000 | 563,000 | 722 |
| 2002/05/28 | 560,000 | 560,000 | 558,000 | 560,000 | 452 |
| 2002/05/27 | 559,000 | 560,000 | 555,000 | 559,000 | 290 |
| 2002/05/24 | 555,000 | 560,000 | 553,000 | 558,000 | 1,085 |
| 2002/05/23 | 551,000 | 551,000 | 545,000 | 551,000 | 544 |
| 2002/05/22 | 547,000 | 549,000 | 544,000 | 547,000 | 168 |
| 2002/05/21 | 551,000 | 551,000 | 544,000 | 547,000 | 142 |
| 2002/05/20 | 542,000 | 548,000 | 542,000 | 542,000 | 466 |
| 2002/05/17 | 556,000 | 556,000 | 552,000 | 556,000 | 168 |
| 2002/05/16 | 558,000 | 561,000 | 556,000 | 556,000 | 179 |
| 2002/05/15 | 559,000 | 560,000 | 555,000 | 556,000 | 219 |
| 2002/05/14 | 559,000 | 560,000 | 557,000 | 559,000 | 166 |
| 2002/05/13 | 555,000 | 562,000 | 555,000 | 558,000 | 473 |
| 2002/05/10 | 549,000 | 554,000 | 547,000 | 552,000 | 587 |
| 2002/05/09 | 538,000 | 546,000 | 537,000 | 546,000 | 500 |
| 2002/05/08 | 543,000 | 546,000 | 535,000 | 537,000 | 618 |
| 2002/05/07 | 538,000 | 538,000 | 533,000 | 533,000 | 208 |
| 2002/05/02 | 538,000 | 538,000 | 534,000 | 535,000 | 189 |
| 2002/05/01 | 537,000 | 537,000 | 534,000 | 535,000 | 250 |
| 2002/04/30 | 536,000 | 537,000 | 534,000 | 535,000 | 196 |
| 2002/04/26 | 534,000 | 537,000 | 534,000 | 537,000 | 183 |
| 2002/04/25 | 538,000 | 538,000 | 533,000 | 534,000 | 239 |
| 2002/04/24 | 538,000 | 538,000 | 535,000 | 538,000 | 165 |
| 2002/04/23 | 538,000 | 538,000 | 532,000 | 536,000 | 386 |
| 2002/04/22 | 531,000 | 534,000 | 529,000 | 532,000 | 392 |
| 2002/04/19 | 535,000 | 535,000 | 529,000 | 530,000 | 361 |
| 2002/04/18 | 536,000 | 537,000 | 529,000 | 533,000 | 614 |
| 2002/04/17 | 541,000 | 541,000 | 535,000 | 536,000 | 273 |
| 2002/04/16 | 535,000 | 540,000 | 535,000 | 540,000 | 284 |
| 2002/04/15 | 544,000 | 544,000 | 535,000 | 536,000 | 161 |
| 2002/04/12 | 546,000 | 546,000 | 537,000 | 540,000 | 559 |
| 2002/04/11 | 540,000 | 546,000 | 540,000 | 546,000 | 317 |
| 2002/04/10 | 540,000 | 542,000 | 535,000 | 540,000 | 234 |
| 2002/04/09 | 543,000 | 543,000 | 530,000 | 537,000 | 432 |
| 2002/04/08 | 549,000 | 549,000 | 536,000 | 536,000 | 186 |
| 2002/04/05 | 535,000 | 540,000 | 535,000 | 540,000 | 181 |
| 2002/04/04 | 542,000 | 546,000 | 530,000 | 531,000 | 401 |
| 2002/04/03 | 541,000 | 541,000 | 538,000 | 540,000 | 163 |
| 2002/04/02 | 536,000 | 549,000 | 536,000 | 541,000 | 486 |
| 2002/04/01 | 541,000 | 541,000 | 537,000 | 540,000 | 352 |
| 2002/03/29 | 540,000 | 544,000 | 539,000 | 543,000 | 223 |
| 2002/03/28 | 540,000 | 540,000 | 538,000 | 539,000 | 290 |
| 2002/03/27 | 539,000 | 541,000 | 538,000 | 540,000 | 360 |
| 2002/03/26 | 549,000 | 549,000 | 537,000 | 539,000 | 416 |
| 2002/03/25 | 533,000 | 542,000 | 529,000 | 539,000 | 825 |
| 2002/03/22 | 526,000 | 530,000 | 522,000 | 523,000 | 578 |
| 2002/03/20 | 537,000 | 537,000 | 524,000 | 528,000 | 447 |
| 2002/03/19 | 538,000 | 539,000 | 534,000 | 537,000 | 453 |
| 2002/03/18 | 533,000 | 535,000 | 530,000 | 534,000 | 529 |
| 2002/03/15 | 518,000 | 522,000 | 518,000 | 521,000 | 392 |
| 2002/03/14 | 521,000 | 521,000 | 518,000 | 518,000 | 607 |
| 2002/03/13 | 530,000 | 530,000 | 512,000 | 512,000 | 396 |
| 2002/03/12 | 541,000 | 541,000 | 510,000 | 520,000 | 429 |
| 2002/03/11 | 549,000 | 552,000 | 544,000 | 548,000 | 1,087 |
| 2002/03/08 | 523,000 | 542,000 | 523,000 | 540,000 | 1,623 |
| 2002/03/07 | 515,000 | 515,000 | 509,000 | 513,000 | 345 |
| 2002/03/06 | 515,000 | 518,000 | 508,000 | 515,000 | 220 |
| 2002/03/05 | 518,000 | 519,000 | 509,000 | 515,000 | 407 |
| 2002/03/04 | 521,000 | 523,000 | 518,000 | 519,000 | 758 |
| 2002/03/01 | 519,000 | 523,000 | 517,000 | 521,000 | 750 |
| 2002/02/28 | 518,000 | 530,000 | 518,000 | 519,000 | 1,262 |
| 2002/02/27 | 506,000 | 519,000 | 500,000 | 518,000 | 1,073 |
| 2002/02/26 | 511,000 | 511,000 | 506,000 | 506,000 | 386 |
| 2002/02/25 | 504,000 | 513,000 | 501,000 | 509,000 | 364 |
| 2002/02/22 | 488,000 | 500,000 | 488,000 | 499,000 | 543 |
| 2002/02/21 | 488,000 | 489,000 | 485,000 | 489,000 | 296 |
| 2002/02/20 | 490,000 | 490,000 | 482,000 | 488,000 | 669 |
| 2002/02/19 | 489,000 | 491,000 | 487,000 | 490,000 | 451 |
| 2002/02/18 | 484,000 | 489,000 | 484,000 | 489,000 | 285 |
| 2002/02/15 | 484,000 | 484,000 | 482,000 | 483,000 | 487 |
| 2002/02/14 | 486,000 | 487,000 | 484,000 | 485,000 | 420 |
| 2002/02/13 | 480,000 | 485,000 | 480,000 | 482,000 | 360 |
| 2002/02/12 | 481,000 | 482,000 | 480,000 | 481,000 | 201 |
| 2002/02/08 | 480,000 | 481,000 | 476,000 | 481,000 | 319 |
| 2002/02/07 | 481,000 | 483,000 | 476,000 | 480,000 | 262 |
| 2002/02/06 | 484,000 | 486,000 | 481,000 | 481,000 | 306 |
| 2002/02/05 | 486,000 | 487,000 | 483,000 | 486,000 | 454 |
| 2002/02/04 | 484,000 | 488,000 | 478,000 | 486,000 | 520 |
| 2002/02/01 | 483,000 | 483,000 | 480,000 | 482,000 | 284 |
| 2002/01/31 | 474,000 | 481,000 | 474,000 | 481,000 | 460 |
| 2002/01/30 | 474,000 | 474,000 | 472,000 | 474,000 | 126 |
| 2002/01/29 | 475,000 | 477,000 | 472,000 | 474,000 | 128 |
| 2002/01/28 | 475,000 | 477,000 | 473,000 | 475,000 | 191 |
| 2002/01/25 | 475,000 | 477,000 | 471,000 | 475,000 | 304 |
| 2002/01/24 | 474,000 | 476,000 | 472,000 | 474,000 | 150 |
| 2002/01/23 | 478,000 | 480,000 | 473,000 | 474,000 | 393 |
| 2002/01/22 | 482,000 | 484,000 | 478,000 | 478,000 | 306 |
| 2002/01/21 | 487,000 | 487,000 | 480,000 | 480,000 | 164 |
| 2002/01/18 | 481,000 | 487,000 | 479,000 | 487,000 | 409 |
| 2002/01/17 | 482,000 | 487,000 | 481,000 | 482,000 | 199 |
| 2002/01/16 | 500,000 | 500,000 | 479,000 | 490,000 | 676 |
| 2002/01/15 | 513,000 | 513,000 | 502,000 | 503,000 | 159 |
| 2002/01/11 | 516,000 | 517,000 | 513,000 | 516,000 | 498 |
| 2002/01/10 | 520,000 | 523,000 | 518,000 | 523,000 | 553 |
| 2002/01/09 | 525,000 | 529,000 | 520,000 | 522,000 | 1,128 |
| 2002/01/08 | 513,000 | 534,000 | 508,000 | 518,000 | 1,886 |
| 2002/01/07 | 495,000 | 506,000 | 491,000 | 503,000 | 857 |
| 2002/01/04 | 495,000 | 495,000 | 488,000 | 490,000 | 197 |