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 |
|---|---|---|---|---|---|
| 2003/12/30 | 687,000 | 688,000 | 685,000 | 688,000 | 134 |
| 2003/12/29 | 684,000 | 685,000 | 683,000 | 685,000 | 261 |
| 2003/12/26 | 680,000 | 685,000 | 680,000 | 683,000 | 1,060 |
| 2003/12/25 | 675,000 | 680,000 | 674,000 | 680,000 | 429 |
| 2003/12/24 | 691,000 | 691,000 | 682,000 | 682,000 | 832 |
| 2003/12/22 | 691,000 | 693,000 | 690,000 | 691,000 | 968 |
| 2003/12/19 | 694,000 | 696,000 | 692,000 | 692,000 | 397 |
| 2003/12/18 | 695,000 | 696,000 | 693,000 | 696,000 | 922 |
| 2003/12/17 | 691,000 | 694,000 | 690,000 | 694,000 | 1,742 |
| 2003/12/16 | 690,000 | 691,000 | 689,000 | 690,000 | 808 |
| 2003/12/15 | 691,000 | 692,000 | 690,000 | 691,000 | 977 |
| 2003/12/12 | 690,000 | 692,000 | 689,000 | 689,000 | 1,233 |
| 2003/12/11 | 691,000 | 691,000 | 688,000 | 689,000 | 596 |
| 2003/12/10 | 690,000 | 690,000 | 688,000 | 689,000 | 970 |
| 2003/12/09 | 689,000 | 692,000 | 688,000 | 689,000 | 756 |
| 2003/12/08 | 690,000 | 690,000 | 688,000 | 689,000 | 555 |
| 2003/12/05 | 691,000 | 691,000 | 689,000 | 690,000 | 1,296 |
| 2003/12/04 | 692,000 | 692,000 | 689,000 | 690,000 | 656 |
| 2003/12/03 | 690,000 | 690,000 | 688,000 | 689,000 | 252 |
| 2003/12/02 | 690,000 | 690,000 | 688,000 | 688,000 | 269 |
| 2003/12/01 | 688,000 | 690,000 | 686,000 | 687,000 | 535 |
| 2003/11/28 | 690,000 | 690,000 | 688,000 | 689,000 | 111 |
| 2003/11/27 | 689,000 | 690,000 | 687,000 | 689,000 | 437 |
| 2003/11/26 | 689,000 | 690,000 | 688,000 | 689,000 | 525 |
| 2003/11/25 | 687,000 | 689,000 | 686,000 | 689,000 | 386 |
| 2003/11/21 | 689,000 | 690,000 | 687,000 | 687,000 | 220 |
| 2003/11/20 | 690,000 | 691,000 | 689,000 | 689,000 | 1,019 |
| 2003/11/19 | 686,000 | 690,000 | 685,000 | 690,000 | 720 |
| 2003/11/18 | 687,000 | 695,000 | 685,000 | 686,000 | 807 |
| 2003/11/17 | 690,000 | 690,000 | 686,000 | 686,000 | 485 |
| 2003/11/14 | 685,000 | 686,000 | 683,000 | 684,000 | 1,025 |
| 2003/11/13 | 683,000 | 684,000 | 680,000 | 683,000 | 1,198 |
| 2003/11/12 | 683,000 | 684,000 | 681,000 | 682,000 | 235 |
| 2003/11/11 | 681,000 | 685,000 | 680,000 | 684,000 | 829 |
| 2003/11/10 | 680,000 | 685,000 | 679,000 | 682,000 | 203 |
| 2003/11/07 | 678,000 | 680,000 | 678,000 | 680,000 | 214 |
| 2003/11/06 | 680,000 | 681,000 | 679,000 | 680,000 | 300 |
| 2003/11/05 | 679,000 | 680,000 | 678,000 | 679,000 | 325 |
| 2003/11/04 | 678,000 | 679,000 | 673,000 | 678,000 | 425 |
| 2003/10/31 | 676,000 | 679,000 | 675,000 | 677,000 | 206 |
| 2003/10/30 | 677,000 | 678,000 | 676,000 | 676,000 | 544 |
| 2003/10/29 | 678,000 | 680,000 | 677,000 | 677,000 | 161 |
| 2003/10/28 | 674,000 | 676,000 | 673,000 | 675,000 | 217 |
| 2003/10/27 | 679,000 | 679,000 | 673,000 | 675,000 | 283 |
| 2003/10/24 | 676,000 | 682,000 | 673,000 | 674,000 | 274 |
| 2003/10/23 | 671,000 | 679,000 | 671,000 | 676,000 | 406 |
| 2003/10/22 | 680,000 | 680,000 | 676,000 | 678,000 | 209 |
| 2003/10/21 | 672,000 | 678,000 | 672,000 | 677,000 | 580 |
| 2003/10/20 | 680,000 | 684,000 | 678,000 | 678,000 | 493 |
| 2003/10/17 | 680,000 | 683,000 | 676,000 | 683,000 | 341 |
| 2003/10/16 | 680,000 | 683,000 | 678,000 | 682,000 | 853 |
| 2003/10/15 | 680,000 | 683,000 | 680,000 | 680,000 | 462 |
| 2003/10/14 | 682,000 | 682,000 | 680,000 | 682,000 | 382 |
| 2003/10/10 | 680,000 | 682,000 | 679,000 | 682,000 | 196 |
| 2003/10/09 | 682,000 | 683,000 | 680,000 | 680,000 | 552 |
| 2003/10/08 | 679,000 | 682,000 | 679,000 | 681,000 | 371 |
| 2003/10/07 | 680,000 | 682,000 | 679,000 | 679,000 | 331 |
| 2003/10/06 | 680,000 | 683,000 | 678,000 | 680,000 | 653 |
| 2003/10/03 | 675,000 | 680,000 | 674,000 | 679,000 | 475 |
| 2003/10/02 | 670,000 | 675,000 | 669,000 | 674,000 | 616 |
| 2003/10/01 | 666,000 | 670,000 | 665,000 | 669,000 | 259 |
| 2003/09/30 | 666,000 | 666,000 | 661,000 | 666,000 | 152 |
| 2003/09/29 | 665,000 | 667,000 | 664,000 | 664,000 | 178 |
| 2003/09/26 | 667,000 | 667,000 | 661,000 | 665,000 | 247 |
| 2003/09/25 | 668,000 | 668,000 | 663,000 | 666,000 | 541 |
| 2003/09/24 | 667,000 | 670,000 | 661,000 | 667,000 | 493 |
| 2003/09/22 | 647,000 | 660,000 | 647,000 | 660,000 | 573 |
| 2003/09/19 | 640,000 | 647,000 | 640,000 | 646,000 | 714 |
| 2003/09/18 | 639,000 | 644,000 | 636,000 | 639,000 | 543 |
| 2003/09/17 | 640,000 | 640,000 | 634,000 | 640,000 | 677 |
| 2003/09/16 | 640,000 | 644,000 | 640,000 | 641,000 | 559 |
| 2003/09/12 | 644,000 | 647,000 | 643,000 | 645,000 | 400 |
| 2003/09/11 | 643,000 | 644,000 | 640,000 | 642,000 | 1,109 |
| 2003/09/10 | 641,000 | 642,000 | 639,000 | 640,000 | 422 |
| 2003/09/09 | 640,000 | 641,000 | 639,000 | 641,000 | 253 |
| 2003/09/08 | 642,000 | 643,000 | 639,000 | 640,000 | 518 |
| 2003/09/05 | 638,000 | 642,000 | 638,000 | 642,000 | 278 |
| 2003/09/04 | 637,000 | 641,000 | 637,000 | 638,000 | 359 |
| 2003/09/03 | 640,000 | 645,000 | 637,000 | 638,000 | 417 |
| 2003/09/02 | 636,000 | 640,000 | 632,000 | 638,000 | 460 |
| 2003/09/01 | 640,000 | 640,000 | 635,000 | 639,000 | 227 |
| 2003/08/29 | 645,000 | 645,000 | 632,000 | 639,000 | 374 |
| 2003/08/28 | 643,000 | 645,000 | 640,000 | 644,000 | 342 |
| 2003/08/27 | 641,000 | 645,000 | 630,000 | 641,000 | 411 |
| 2003/08/26 | 644,000 | 644,000 | 640,000 | 640,000 | 199 |
| 2003/08/25 | 651,000 | 651,000 | 644,000 | 644,000 | 101 |
| 2003/08/22 | 644,000 | 652,000 | 642,000 | 652,000 | 423 |
| 2003/08/21 | 643,000 | 643,000 | 640,000 | 642,000 | 331 |
| 2003/08/20 | 645,000 | 645,000 | 641,000 | 643,000 | 127 |
| 2003/08/19 | 650,000 | 650,000 | 641,000 | 644,000 | 320 |
| 2003/08/18 | 650,000 | 653,000 | 649,000 | 650,000 | 104 |
| 2003/08/15 | 655,000 | 655,000 | 650,000 | 650,000 | 195 |
| 2003/08/14 | 655,000 | 656,000 | 652,000 | 654,000 | 170 |
| 2003/08/13 | 659,000 | 659,000 | 654,000 | 655,000 | 72 |
| 2003/08/12 | 653,000 | 658,000 | 652,000 | 658,000 | 337 |
| 2003/08/11 | 653,000 | 653,000 | 651,000 | 652,000 | 158 |
| 2003/08/08 | 652,000 | 658,000 | 650,000 | 653,000 | 408 |
| 2003/08/07 | 649,000 | 652,000 | 648,000 | 650,000 | 156 |
| 2003/08/06 | 645,000 | 647,000 | 645,000 | 646,000 | 283 |
| 2003/08/05 | 647,000 | 647,000 | 645,000 | 645,000 | 120 |
| 2003/08/04 | 649,000 | 649,000 | 644,000 | 646,000 | 257 |
| 2003/08/01 | 651,000 | 651,000 | 646,000 | 647,000 | 164 |
| 2003/07/31 | 650,000 | 651,000 | 649,000 | 651,000 | 277 |
| 2003/07/30 | 651,000 | 651,000 | 648,000 | 650,000 | 203 |
| 2003/07/29 | 652,000 | 653,000 | 650,000 | 650,000 | 124 |
| 2003/07/28 | 654,000 | 654,000 | 649,000 | 652,000 | 228 |
| 2003/07/25 | 655,000 | 655,000 | 650,000 | 652,000 | 409 |
| 2003/07/24 | 650,000 | 656,000 | 649,000 | 655,000 | 261 |
| 2003/07/23 | 655,000 | 655,000 | 646,000 | 651,000 | 387 |
| 2003/07/22 | 641,000 | 654,000 | 641,000 | 652,000 | 541 |
| 2003/07/18 | 643,000 | 643,000 | 640,000 | 640,000 | 134 |
| 2003/07/17 | 639,000 | 647,000 | 639,000 | 642,000 | 321 |
| 2003/07/16 | 639,000 | 639,000 | 636,000 | 639,000 | 217 |
| 2003/07/15 | 641,000 | 641,000 | 636,000 | 639,000 | 548 |
| 2003/07/14 | 640,000 | 644,000 | 640,000 | 641,000 | 283 |
| 2003/07/11 | 640,000 | 648,000 | 635,000 | 638,000 | 345 |
| 2003/07/10 | 633,000 | 638,000 | 633,000 | 637,000 | 214 |
| 2003/07/09 | 634,000 | 636,000 | 630,000 | 633,000 | 498 |
| 2003/07/08 | 643,000 | 643,000 | 635,000 | 638,000 | 378 |
| 2003/07/07 | 635,000 | 646,000 | 635,000 | 643,000 | 211 |
| 2003/07/04 | 631,000 | 648,000 | 631,000 | 648,000 | 516 |
| 2003/07/03 | 630,000 | 636,000 | 626,000 | 631,000 | 1,074 |
| 2003/07/02 | 648,000 | 649,000 | 637,000 | 640,000 | 444 |
| 2003/07/01 | 655,000 | 655,000 | 648,000 | 648,000 | 447 |
| 2003/06/30 | 657,000 | 657,000 | 655,000 | 657,000 | 298 |
| 2003/06/27 | 657,000 | 658,000 | 655,000 | 655,000 | 296 |
| 2003/06/26 | 655,000 | 657,000 | 655,000 | 657,000 | 409 |
| 2003/06/25 | 658,000 | 660,000 | 653,000 | 655,000 | 693 |
| 2003/06/24 | 675,000 | 675,000 | 671,000 | 672,000 | 565 |
| 2003/06/23 | 672,000 | 674,000 | 671,000 | 674,000 | 584 |
| 2003/06/20 | 665,000 | 672,000 | 664,000 | 672,000 | 351 |
| 2003/06/19 | 670,000 | 674,000 | 666,000 | 666,000 | 346 |
| 2003/06/18 | 671,000 | 672,000 | 669,000 | 671,000 | 572 |
| 2003/06/17 | 673,000 | 673,000 | 668,000 | 670,000 | 203 |
| 2003/06/16 | 674,000 | 674,000 | 670,000 | 670,000 | 387 |
| 2003/06/13 | 666,000 | 675,000 | 666,000 | 671,000 | 423 |
| 2003/06/12 | 671,000 | 673,000 | 668,000 | 672,000 | 257 |
| 2003/06/11 | 674,000 | 674,000 | 671,000 | 671,000 | 594 |
| 2003/06/10 | 668,000 | 678,000 | 664,000 | 676,000 | 479 |
| 2003/06/09 | 659,000 | 668,000 | 657,000 | 667,000 | 770 |
| 2003/06/06 | 663,000 | 663,000 | 657,000 | 662,000 | 342 |
| 2003/06/05 | 649,000 | 659,000 | 649,000 | 658,000 | 774 |
| 2003/06/04 | 638,000 | 644,000 | 638,000 | 644,000 | 1,332 |
| 2003/06/03 | 651,000 | 652,000 | 640,000 | 643,000 | 1,437 |
| 2003/06/02 | 663,000 | 667,000 | 651,000 | 652,000 | 2,062 |
| 2003/05/30 | 672,000 | 675,000 | 661,000 | 663,000 | 2,267 |
| 2003/05/29 | 673,000 | 673,000 | 667,000 | 672,000 | 611 |
| 2003/05/28 | 674,000 | 674,000 | 668,000 | 672,000 | 794 |
| 2003/05/27 | 665,000 | 673,000 | 665,000 | 670,000 | 1,352 |
| 2003/05/26 | 652,000 | 665,000 | 652,000 | 665,000 | 1,153 |
| 2003/05/23 | 647,000 | 660,000 | 643,000 | 650,000 | 1,679 |
| 2003/05/22 | 660,000 | 670,000 | 646,000 | 655,000 | 2,601 |
| 2003/05/21 | 686,000 | 690,000 | 660,000 | 673,000 | 2,746 |
| 2003/05/20 | 687,000 | 696,000 | 681,000 | 694,000 | 1,915 |
| 2003/05/19 | 678,000 | 697,000 | 678,000 | 692,000 | 1,495 |
| 2003/05/16 | 667,000 | 679,000 | 664,000 | 678,000 | 1,238 |
| 2003/05/15 | 665,000 | 668,000 | 664,000 | 664,000 | 976 |
| 2003/05/14 | 656,000 | 662,000 | 656,000 | 662,000 | 1,174 |
| 2003/05/13 | 648,000 | 660,000 | 647,000 | 656,000 | 1,641 |
| 2003/05/12 | 644,000 | 648,000 | 644,000 | 648,000 | 928 |
| 2003/05/09 | 644,000 | 647,000 | 643,000 | 645,000 | 570 |
| 2003/05/08 | 644,000 | 647,000 | 642,000 | 645,000 | 722 |
| 2003/05/07 | 645,000 | 645,000 | 640,000 | 644,000 | 619 |
| 2003/05/06 | 641,000 | 644,000 | 639,000 | 644,000 | 501 |
| 2003/05/02 | 640,000 | 641,000 | 638,000 | 641,000 | 1,551 |
| 2003/05/01 | 645,000 | 645,000 | 639,000 | 639,000 | 1,854 |
| 2003/04/30 | 647,000 | 648,000 | 635,000 | 642,000 | 2,633 |
| 2003/04/28 | 624,000 | 628,000 | 624,000 | 627,000 | 463 |
| 2003/04/25 | 627,000 | 627,000 | 622,000 | 624,000 | 844 |
| 2003/04/24 | 626,000 | 628,000 | 626,000 | 627,000 | 330 |
| 2003/04/23 | 625,000 | 626,000 | 625,000 | 625,000 | 358 |
| 2003/04/22 | 624,000 | 625,000 | 624,000 | 624,000 | 599 |
| 2003/04/21 | 620,000 | 625,000 | 620,000 | 624,000 | 598 |
| 2003/04/18 | 620,000 | 622,000 | 618,000 | 622,000 | 326 |
| 2003/04/17 | 619,000 | 623,000 | 619,000 | 620,000 | 466 |
| 2003/04/16 | 613,000 | 618,000 | 613,000 | 618,000 | 176 |
| 2003/04/15 | 611,000 | 615,000 | 611,000 | 613,000 | 343 |
| 2003/04/14 | 611,000 | 616,000 | 611,000 | 613,000 | 1,238 |
| 2003/04/11 | 619,000 | 622,000 | 616,000 | 618,000 | 1,150 |
| 2003/04/10 | 614,000 | 621,000 | 614,000 | 619,000 | 1,893 |
| 2003/04/09 | 612,000 | 617,000 | 612,000 | 616,000 | 1,006 |
| 2003/04/08 | 608,000 | 615,000 | 607,000 | 612,000 | 1,347 |
| 2003/04/07 | 604,000 | 609,000 | 603,000 | 608,000 | 401 |
| 2003/04/04 | 600,000 | 605,000 | 600,000 | 604,000 | 947 |
| 2003/04/03 | 599,000 | 605,000 | 599,000 | 601,000 | 974 |
| 2003/04/02 | 600,000 | 602,000 | 599,000 | 602,000 | 725 |
| 2003/04/01 | 597,000 | 602,000 | 595,000 | 600,000 | 915 |
| 2003/03/31 | 593,000 | 596,000 | 591,000 | 593,000 | 282 |
| 2003/03/28 | 588,000 | 590,000 | 588,000 | 590,000 | 95 |
| 2003/03/27 | 585,000 | 587,000 | 585,000 | 586,000 | 314 |
| 2003/03/26 | 587,000 | 589,000 | 583,000 | 585,000 | 209 |
| 2003/03/25 | 586,000 | 591,000 | 585,000 | 586,000 | 257 |
| 2003/03/24 | 591,000 | 594,000 | 582,000 | 586,000 | 399 |
| 2003/03/20 | 591,000 | 591,000 | 588,000 | 591,000 | 555 |
| 2003/03/19 | 583,000 | 590,000 | 583,000 | 590,000 | 430 |
| 2003/03/18 | 575,000 | 580,000 | 575,000 | 580,000 | 93 |
| 2003/03/17 | 573,000 | 576,000 | 573,000 | 575,000 | 576 |
| 2003/03/14 | 584,000 | 584,000 | 572,000 | 573,000 | 379 |
| 2003/03/13 | 575,000 | 579,000 | 570,000 | 575,000 | 198 |
| 2003/03/12 | 575,000 | 575,000 | 572,000 | 573,000 | 138 |
| 2003/03/11 | 565,000 | 572,000 | 562,000 | 572,000 | 210 |
| 2003/03/10 | 570,000 | 575,000 | 568,000 | 570,000 | 569 |
| 2003/03/07 | 576,000 | 582,000 | 570,000 | 575,000 | 828 |
| 2003/03/06 | 578,000 | 583,000 | 574,000 | 575,000 | 871 |
| 2003/03/05 | 578,000 | 580,000 | 578,000 | 579,000 | 342 |
| 2003/03/04 | 581,000 | 581,000 | 579,000 | 579,000 | 53 |
| 2003/03/03 | 581,000 | 582,000 | 576,000 | 581,000 | 255 |
| 2003/02/28 | 584,000 | 584,000 | 578,000 | 579,000 | 338 |
| 2003/02/27 | 585,000 | 587,000 | 584,000 | 585,000 | 363 |
| 2003/02/26 | 580,000 | 591,000 | 579,000 | 588,000 | 478 |
| 2003/02/25 | 574,000 | 580,000 | 573,000 | 578,000 | 343 |
| 2003/02/24 | 573,000 | 575,000 | 573,000 | 574,000 | 331 |
| 2003/02/21 | 570,000 | 572,000 | 570,000 | 572,000 | 292 |
| 2003/02/20 | 571,000 | 573,000 | 571,000 | 571,000 | 373 |
| 2003/02/19 | 573,000 | 574,000 | 572,000 | 572,000 | 406 |
| 2003/02/18 | 575,000 | 578,000 | 574,000 | 575,000 | 206 |
| 2003/02/17 | 580,000 | 584,000 | 575,000 | 575,000 | 156 |
| 2003/02/14 | 581,000 | 582,000 | 575,000 | 575,000 | 907 |
| 2003/02/13 | 585,000 | 585,000 | 582,000 | 582,000 | 560 |
| 2003/02/12 | 592,000 | 592,000 | 587,000 | 589,000 | 693 |
| 2003/02/10 | 594,000 | 595,000 | 592,000 | 593,000 | 407 |
| 2003/02/07 | 594,000 | 596,000 | 594,000 | 594,000 | 554 |
| 2003/02/06 | 595,000 | 598,000 | 594,000 | 596,000 | 706 |
| 2003/02/05 | 599,000 | 599,000 | 597,000 | 597,000 | 275 |
| 2003/02/04 | 598,000 | 600,000 | 595,000 | 598,000 | 410 |
| 2003/02/03 | 600,000 | 601,000 | 598,000 | 598,000 | 227 |
| 2003/01/31 | 605,000 | 605,000 | 600,000 | 601,000 | 595 |
| 2003/01/30 | 602,000 | 608,000 | 601,000 | 605,000 | 681 |
| 2003/01/29 | 600,000 | 601,000 | 599,000 | 600,000 | 398 |
| 2003/01/28 | 600,000 | 601,000 | 599,000 | 600,000 | 132 |
| 2003/01/27 | 603,000 | 604,000 | 601,000 | 601,000 | 438 |
| 2003/01/24 | 605,000 | 605,000 | 603,000 | 604,000 | 410 |
| 2003/01/23 | 607,000 | 608,000 | 605,000 | 605,000 | 214 |
| 2003/01/22 | 600,000 | 610,000 | 599,000 | 609,000 | 567 |
| 2003/01/21 | 590,000 | 600,000 | 590,000 | 600,000 | 205 |
| 2003/01/20 | 600,000 | 600,000 | 590,000 | 591,000 | 869 |
| 2003/01/17 | 610,000 | 610,000 | 603,000 | 604,000 | 463 |
| 2003/01/16 | 610,000 | 612,000 | 606,000 | 610,000 | 477 |
| 2003/01/15 | 615,000 | 615,000 | 612,000 | 612,000 | 280 |
| 2003/01/14 | 612,000 | 618,000 | 612,000 | 613,000 | 205 |
| 2003/01/10 | 606,000 | 616,000 | 606,000 | 616,000 | 634 |
| 2003/01/09 | 613,000 | 613,000 | 606,000 | 608,000 | 540 |
| 2003/01/08 | 609,000 | 617,000 | 609,000 | 613,000 | 597 |
| 2003/01/07 | 629,000 | 629,000 | 609,000 | 615,000 | 397 |
| 2003/01/06 | 624,000 | 627,000 | 623,000 | 626,000 | 241 |