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 |
|---|---|---|---|---|---|
| 2005/12/30 | 999,000 | 999,000 | 992,000 | 995,000 | 967 |
| 2005/12/29 | 999,000 | 1,000,000 | 992,000 | 997,000 | 959 |
| 2005/12/28 | 983,000 | 999,000 | 980,000 | 999,000 | 838 |
| 2005/12/27 | 976,000 | 985,000 | 966,000 | 983,000 | 1,099 |
| 2005/12/26 | 1,000,000 | 1,010,000 | 993,000 | 997,000 | 1,450 |
| 2005/12/22 | 990,000 | 999,000 | 988,000 | 999,000 | 1,683 |
| 2005/12/21 | 991,000 | 1,010,000 | 990,000 | 996,000 | 4,054 |
| 2005/12/20 | 969,000 | 980,000 | 966,000 | 980,000 | 1,508 |
| 2005/12/19 | 964,000 | 967,000 | 960,000 | 967,000 | 590 |
| 2005/12/16 | 969,000 | 969,000 | 962,000 | 966,000 | 1,966 |
| 2005/12/15 | 961,000 | 972,000 | 955,000 | 966,000 | 1,661 |
| 2005/12/14 | 955,000 | 960,000 | 949,000 | 960,000 | 966 |
| 2005/12/13 | 936,000 | 956,000 | 933,000 | 956,000 | 1,366 |
| 2005/12/12 | 935,000 | 937,000 | 929,000 | 931,000 | 1,230 |
| 2005/12/09 | 946,000 | 946,000 | 935,000 | 941,000 | 478 |
| 2005/12/08 | 940,000 | 942,000 | 932,000 | 942,000 | 755 |
| 2005/12/07 | 932,000 | 940,000 | 932,000 | 940,000 | 1,056 |
| 2005/12/06 | 930,000 | 943,000 | 930,000 | 940,000 | 1,256 |
| 2005/12/05 | 941,000 | 950,000 | 925,000 | 944,000 | 1,524 |
| 2005/12/02 | 956,000 | 958,000 | 949,000 | 951,000 | 1,001 |
| 2005/12/01 | 955,000 | 963,000 | 949,000 | 952,000 | 899 |
| 2005/11/30 | 966,000 | 967,000 | 953,000 | 964,000 | 1,073 |
| 2005/11/29 | 968,000 | 970,000 | 967,000 | 967,000 | 1,176 |
| 2005/11/28 | 969,000 | 970,000 | 965,000 | 968,000 | 455 |
| 2005/11/25 | 960,000 | 965,000 | 958,000 | 963,000 | 757 |
| 2005/11/24 | 960,000 | 972,000 | 957,000 | 971,000 | 1,448 |
| 2005/11/22 | 959,000 | 960,000 | 956,000 | 959,000 | 464 |
| 2005/11/21 | 960,000 | 960,000 | 947,000 | 959,000 | 705 |
| 2005/11/18 | 956,000 | 963,000 | 945,000 | 963,000 | 860 |
| 2005/11/17 | 953,000 | 959,000 | 952,000 | 954,000 | 534 |
| 2005/11/16 | 945,000 | 962,000 | 945,000 | 960,000 | 2,142 |
| 2005/11/15 | 930,000 | 942,000 | 929,000 | 942,000 | 1,116 |
| 2005/11/14 | 939,000 | 939,000 | 936,000 | 938,000 | 304 |
| 2005/11/11 | 936,000 | 941,000 | 934,000 | 939,000 | 468 |
| 2005/11/10 | 937,000 | 940,000 | 935,000 | 940,000 | 541 |
| 2005/11/09 | 939,000 | 942,000 | 937,000 | 942,000 | 960 |
| 2005/11/08 | 930,000 | 939,000 | 930,000 | 939,000 | 794 |
| 2005/11/07 | 938,000 | 938,000 | 931,000 | 937,000 | 540 |
| 2005/11/04 | 936,000 | 938,000 | 934,000 | 936,000 | 1,864 |
| 2005/11/02 | 934,000 | 935,000 | 927,000 | 935,000 | 725 |
| 2005/11/01 | 924,000 | 936,000 | 919,000 | 936,000 | 1,077 |
| 2005/10/31 | 929,000 | 932,000 | 924,000 | 925,000 | 1,191 |
| 2005/10/28 | 934,000 | 935,000 | 930,000 | 930,000 | 511 |
| 2005/10/27 | 934,000 | 937,000 | 927,000 | 937,000 | 639 |
| 2005/10/26 | 934,000 | 934,000 | 926,000 | 933,000 | 910 |
| 2005/10/25 | 930,000 | 934,000 | 929,000 | 934,000 | 403 |
| 2005/10/24 | 934,000 | 939,000 | 927,000 | 934,000 | 793 |
| 2005/10/21 | 919,000 | 937,000 | 917,000 | 933,000 | 1,636 |
| 2005/10/20 | 916,000 | 927,000 | 904,000 | 925,000 | 1,073 |
| 2005/10/19 | 917,000 | 917,000 | 909,000 | 911,000 | 490 |
| 2005/10/18 | 932,000 | 932,000 | 910,000 | 918,000 | 979 |
| 2005/10/17 | 930,000 | 934,000 | 921,000 | 925,000 | 748 |
| 2005/10/14 | 931,000 | 931,000 | 921,000 | 930,000 | 1,222 |
| 2005/10/13 | 925,000 | 928,000 | 918,000 | 927,000 | 1,046 |
| 2005/10/12 | 930,000 | 930,000 | 921,000 | 924,000 | 1,446 |
| 2005/10/11 | 940,000 | 940,000 | 925,000 | 937,000 | 454 |
| 2005/10/07 | 949,000 | 950,000 | 930,000 | 940,000 | 777 |
| 2005/10/06 | 927,000 | 937,000 | 915,000 | 929,000 | 1,370 |
| 2005/10/05 | 920,000 | 939,000 | 910,000 | 928,000 | 2,658 |
| 2005/10/04 | 964,000 | 965,000 | 930,000 | 937,000 | 2,175 |
| 2005/10/03 | 960,000 | 968,000 | 955,000 | 968,000 | 1,668 |
| 2005/09/30 | 960,000 | 970,000 | 959,000 | 969,000 | 2,316 |
| 2005/09/29 | 952,000 | 972,000 | 952,000 | 970,000 | 3,660 |
| 2005/09/28 | 933,000 | 954,000 | 933,000 | 954,000 | 3,616 |
| 2005/09/27 | 932,000 | 933,000 | 923,000 | 933,000 | 1,273 |
| 2005/09/26 | 929,000 | 932,000 | 921,000 | 932,000 | 3,154 |
| 2005/09/22 | 892,000 | 905,000 | 892,000 | 902,000 | 1,144 |
| 2005/09/21 | 898,000 | 899,000 | 890,000 | 891,000 | 807 |
| 2005/09/20 | 893,000 | 899,000 | 891,000 | 899,000 | 710 |
| 2005/09/16 | 901,000 | 904,000 | 892,000 | 892,000 | 1,178 |
| 2005/09/15 | 905,000 | 909,000 | 897,000 | 901,000 | 1,508 |
| 2005/09/14 | 920,000 | 920,000 | 912,000 | 913,000 | 540 |
| 2005/09/13 | 922,000 | 922,000 | 917,000 | 920,000 | 578 |
| 2005/09/12 | 922,000 | 923,000 | 918,000 | 919,000 | 315 |
| 2005/09/09 | 910,000 | 921,000 | 910,000 | 920,000 | 1,072 |
| 2005/09/08 | 912,000 | 921,000 | 912,000 | 920,000 | 942 |
| 2005/09/07 | 925,000 | 925,000 | 913,000 | 913,000 | 1,161 |
| 2005/09/06 | 923,000 | 926,000 | 918,000 | 924,000 | 1,190 |
| 2005/09/05 | 932,000 | 932,000 | 922,000 | 931,000 | 1,352 |
| 2005/09/02 | 929,000 | 932,000 | 924,000 | 932,000 | 1,825 |
| 2005/09/01 | 923,000 | 930,000 | 918,000 | 930,000 | 1,704 |
| 2005/08/31 | 920,000 | 923,000 | 917,000 | 923,000 | 1,241 |
| 2005/08/30 | 924,000 | 924,000 | 920,000 | 920,000 | 963 |
| 2005/08/29 | 921,000 | 925,000 | 918,000 | 925,000 | 848 |
| 2005/08/26 | 920,000 | 924,000 | 918,000 | 920,000 | 562 |
| 2005/08/25 | 922,000 | 925,000 | 920,000 | 920,000 | 1,521 |
| 2005/08/24 | 911,000 | 920,000 | 911,000 | 919,000 | 1,574 |
| 2005/08/23 | 910,000 | 918,000 | 904,000 | 911,000 | 1,482 |
| 2005/08/22 | 905,000 | 907,000 | 895,000 | 905,000 | 1,647 |
| 2005/08/19 | 917,000 | 917,000 | 907,000 | 908,000 | 1,144 |
| 2005/08/18 | 921,000 | 924,000 | 918,000 | 921,000 | 1,207 |
| 2005/08/17 | 924,000 | 926,000 | 918,000 | 925,000 | 2,697 |
| 2005/08/16 | 895,000 | 921,000 | 891,000 | 921,000 | 2,465 |
| 2005/08/15 | 910,000 | 914,000 | 889,000 | 895,000 | 3,287 |
| 2005/08/12 | 926,000 | 927,000 | 916,000 | 920,000 | 2,115 |
| 2005/08/11 | 928,000 | 932,000 | 923,000 | 929,000 | 7,355 |
| 2005/08/10 | 933,000 | 950,000 | 933,000 | 940,000 | 4,903 |
| 2005/08/09 | 931,000 | 935,000 | 924,000 | 930,000 | 1,681 |
| 2005/08/08 | 929,000 | 936,000 | 927,000 | 936,000 | 2,396 |
| 2005/08/05 | 933,000 | 943,000 | 931,000 | 942,000 | 2,310 |
| 2005/08/04 | 926,000 | 935,000 | 925,000 | 931,000 | 3,631 |
| 2005/08/03 | 931,000 | 942,000 | 931,000 | 935,000 | 2,070 |
| 2005/08/02 | 949,000 | 949,000 | 937,000 | 941,000 | 1,634 |
| 2005/08/01 | 969,000 | 969,000 | 952,000 | 955,000 | 1,260 |
| 2005/07/29 | 980,000 | 980,000 | 969,000 | 972,000 | 748 |
| 2005/07/28 | 983,000 | 984,000 | 980,000 | 984,000 | 702 |
| 2005/07/27 | 980,000 | 983,000 | 978,000 | 983,000 | 921 |
| 2005/07/26 | 980,000 | 983,000 | 978,000 | 983,000 | 597 |
| 2005/07/25 | 984,000 | 984,000 | 975,000 | 979,000 | 389 |
| 2005/07/22 | 972,000 | 979,000 | 971,000 | 979,000 | 297 |
| 2005/07/21 | 984,000 | 984,000 | 981,000 | 982,000 | 268 |
| 2005/07/20 | 977,000 | 984,000 | 977,000 | 982,000 | 841 |
| 2005/07/19 | 966,000 | 977,000 | 960,000 | 977,000 | 918 |
| 2005/07/15 | 976,000 | 984,000 | 976,000 | 976,000 | 1,896 |
| 2005/07/14 | 986,000 | 995,000 | 980,000 | 991,000 | 1,107 |
| 2005/07/13 | 1,020,000 | 1,020,000 | 985,000 | 1,000,000 | 892 |
| 2005/07/12 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 559 |
| 2005/07/11 | 1,020,000 | 1,020,000 | 1,010,000 | 1,020,000 | 412 |
| 2005/07/08 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 246 |
| 2005/07/07 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 922 |
| 2005/07/06 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 706 |
| 2005/07/05 | 1,000,000 | 1,010,000 | 997,000 | 1,000,000 | 947 |
| 2005/07/04 | 1,010,000 | 1,010,000 | 998,000 | 1,010,000 | 593 |
| 2005/07/01 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 735 |
| 2005/06/30 | 1,000,000 | 1,000,000 | 995,000 | 1,000,000 | 636 |
| 2005/06/29 | 1,000,000 | 1,010,000 | 992,000 | 999,000 | 1,021 |
| 2005/06/28 | 992,000 | 994,000 | 988,000 | 994,000 | 1,033 |
| 2005/06/27 | 986,000 | 1,000,000 | 986,000 | 993,000 | 712 |
| 2005/06/24 | 999,000 | 1,010,000 | 997,000 | 1,000,000 | 1,008 |
| 2005/06/23 | 998,000 | 1,010,000 | 998,000 | 999,000 | 649 |
| 2005/06/22 | 991,000 | 1,020,000 | 989,000 | 1,000,000 | 1,799 |
| 2005/06/21 | 986,000 | 991,000 | 986,000 | 990,000 | 468 |
| 2005/06/20 | 988,000 | 990,000 | 985,000 | 987,000 | 493 |
| 2005/06/17 | 983,000 | 987,000 | 983,000 | 987,000 | 436 |
| 2005/06/16 | 985,000 | 988,000 | 980,000 | 988,000 | 750 |
| 2005/06/15 | 982,000 | 986,000 | 980,000 | 986,000 | 318 |
| 2005/06/14 | 988,000 | 988,000 | 984,000 | 987,000 | 255 |
| 2005/06/13 | 985,000 | 989,000 | 985,000 | 989,000 | 195 |
| 2005/06/10 | 986,000 | 990,000 | 984,000 | 990,000 | 529 |
| 2005/06/09 | 987,000 | 991,000 | 987,000 | 988,000 | 238 |
| 2005/06/08 | 986,000 | 991,000 | 982,000 | 991,000 | 444 |
| 2005/06/07 | 990,000 | 991,000 | 987,000 | 990,000 | 387 |
| 2005/06/06 | 991,000 | 992,000 | 987,000 | 991,000 | 470 |
| 2005/06/03 | 989,000 | 994,000 | 985,000 | 994,000 | 507 |
| 2005/06/02 | 996,000 | 996,000 | 984,000 | 989,000 | 683 |
| 2005/06/01 | 984,000 | 993,000 | 984,000 | 989,000 | 553 |
| 2005/05/31 | 972,000 | 992,000 | 972,000 | 988,000 | 766 |
| 2005/05/30 | 967,000 | 974,000 | 964,000 | 974,000 | 594 |
| 2005/05/27 | 968,000 | 976,000 | 960,000 | 970,000 | 1,172 |
| 2005/05/26 | 985,000 | 985,000 | 977,000 | 978,000 | 639 |
| 2005/05/25 | 992,000 | 994,000 | 987,000 | 988,000 | 862 |
| 2005/05/24 | 992,000 | 996,000 | 990,000 | 995,000 | 1,046 |
| 2005/05/23 | 988,000 | 994,000 | 986,000 | 992,000 | 895 |
| 2005/05/20 | 985,000 | 993,000 | 985,000 | 989,000 | 1,017 |
| 2005/05/19 | 970,000 | 985,000 | 970,000 | 985,000 | 440 |
| 2005/05/18 | 970,000 | 976,000 | 967,000 | 970,000 | 967 |
| 2005/05/17 | 961,000 | 974,000 | 961,000 | 974,000 | 816 |
| 2005/05/16 | 969,000 | 975,000 | 967,000 | 971,000 | 474 |
| 2005/05/13 | 966,000 | 982,000 | 959,000 | 976,000 | 901 |
| 2005/05/12 | 958,000 | 965,000 | 958,000 | 965,000 | 1,116 |
| 2005/05/11 | 950,000 | 961,000 | 948,000 | 958,000 | 507 |
| 2005/05/10 | 949,000 | 956,000 | 949,000 | 951,000 | 479 |
| 2005/05/09 | 956,000 | 956,000 | 946,000 | 951,000 | 458 |
| 2005/05/06 | 949,000 | 956,000 | 949,000 | 956,000 | 765 |
| 2005/05/02 | 940,000 | 948,000 | 939,000 | 948,000 | 592 |
| 2005/04/28 | 944,000 | 944,000 | 938,000 | 940,000 | 291 |
| 2005/04/27 | 950,000 | 950,000 | 938,000 | 948,000 | 491 |
| 2005/04/26 | 952,000 | 953,000 | 949,000 | 949,000 | 922 |
| 2005/04/25 | 945,000 | 954,000 | 941,000 | 951,000 | 833 |
| 2005/04/22 | 942,000 | 942,000 | 936,000 | 940,000 | 416 |
| 2005/04/21 | 938,000 | 940,000 | 929,000 | 940,000 | 739 |
| 2005/04/20 | 930,000 | 939,000 | 930,000 | 939,000 | 385 |
| 2005/04/19 | 920,000 | 934,000 | 920,000 | 933,000 | 482 |
| 2005/04/18 | 918,000 | 930,000 | 916,000 | 930,000 | 585 |
| 2005/04/15 | 939,000 | 940,000 | 933,000 | 938,000 | 353 |
| 2005/04/14 | 933,000 | 949,000 | 924,000 | 949,000 | 789 |
| 2005/04/13 | 944,000 | 944,000 | 935,000 | 938,000 | 484 |
| 2005/04/12 | 939,000 | 950,000 | 938,000 | 944,000 | 484 |
| 2005/04/11 | 937,000 | 946,000 | 929,000 | 944,000 | 694 |
| 2005/04/08 | 934,000 | 944,000 | 934,000 | 938,000 | 746 |
| 2005/04/07 | 930,000 | 938,000 | 921,000 | 938,000 | 566 |
| 2005/04/06 | 915,000 | 927,000 | 915,000 | 922,000 | 279 |
| 2005/04/05 | 908,000 | 923,000 | 905,000 | 916,000 | 620 |
| 2005/04/04 | 917,000 | 917,000 | 898,000 | 907,000 | 987 |
| 2005/04/01 | 898,000 | 901,000 | 890,000 | 897,000 | 1,108 |
| 2005/03/31 | 950,000 | 950,000 | 910,000 | 916,000 | 1,038 |
| 2005/03/30 | 930,000 | 944,000 | 922,000 | 944,000 | 1,233 |
| 2005/03/29 | 924,000 | 930,000 | 920,000 | 927,000 | 1,252 |
| 2005/03/28 | 903,000 | 925,000 | 901,000 | 924,000 | 1,039 |
| 2005/03/25 | 908,000 | 910,000 | 899,000 | 907,000 | 646 |
| 2005/03/24 | 898,000 | 908,000 | 895,000 | 908,000 | 1,834 |
| 2005/03/23 | 893,000 | 899,000 | 888,000 | 899,000 | 1,062 |
| 2005/03/22 | 880,000 | 895,000 | 879,000 | 895,000 | 911 |
| 2005/03/18 | 881,000 | 883,000 | 877,000 | 880,000 | 373 |
| 2005/03/17 | 875,000 | 877,000 | 871,000 | 877,000 | 532 |
| 2005/03/16 | 870,000 | 875,000 | 869,000 | 874,000 | 771 |
| 2005/03/15 | 870,000 | 872,000 | 866,000 | 871,000 | 589 |
| 2005/03/14 | 873,000 | 874,000 | 869,000 | 872,000 | 559 |
| 2005/03/11 | 872,000 | 873,000 | 870,000 | 873,000 | 405 |
| 2005/03/10 | 867,000 | 872,000 | 862,000 | 872,000 | 384 |
| 2005/03/09 | 865,000 | 868,000 | 862,000 | 862,000 | 521 |
| 2005/03/08 | 870,000 | 870,000 | 866,000 | 867,000 | 457 |
| 2005/03/07 | 872,000 | 874,000 | 870,000 | 870,000 | 476 |
| 2005/03/04 | 867,000 | 872,000 | 866,000 | 872,000 | 396 |
| 2005/03/03 | 871,000 | 874,000 | 869,000 | 872,000 | 530 |
| 2005/03/02 | 870,000 | 876,000 | 867,000 | 876,000 | 402 |
| 2005/03/01 | 879,000 | 879,000 | 868,000 | 873,000 | 494 |
| 2005/02/28 | 861,000 | 880,000 | 861,000 | 880,000 | 516 |
| 2005/02/25 | 865,000 | 870,000 | 862,000 | 867,000 | 609 |
| 2005/02/24 | 875,000 | 877,000 | 870,000 | 873,000 | 509 |
| 2005/02/23 | 880,000 | 881,000 | 878,000 | 881,000 | 657 |
| 2005/02/22 | 875,000 | 883,000 | 873,000 | 880,000 | 496 |
| 2005/02/21 | 880,000 | 880,000 | 877,000 | 879,000 | 446 |
| 2005/02/18 | 875,000 | 881,000 | 875,000 | 879,000 | 773 |
| 2005/02/17 | 874,000 | 875,000 | 870,000 | 874,000 | 757 |
| 2005/02/16 | 875,000 | 875,000 | 859,000 | 869,000 | 739 |
| 2005/02/15 | 860,000 | 865,000 | 858,000 | 862,000 | 775 |
| 2005/02/14 | 869,000 | 870,000 | 860,000 | 862,000 | 774 |
| 2005/02/10 | 877,000 | 877,000 | 868,000 | 873,000 | 280 |
| 2005/02/09 | 878,000 | 878,000 | 871,000 | 877,000 | 227 |
| 2005/02/08 | 874,000 | 878,000 | 868,000 | 878,000 | 370 |
| 2005/02/07 | 880,000 | 881,000 | 876,000 | 879,000 | 277 |
| 2005/02/04 | 880,000 | 881,000 | 876,000 | 881,000 | 447 |
| 2005/02/03 | 877,000 | 884,000 | 877,000 | 884,000 | 474 |
| 2005/02/02 | 880,000 | 880,000 | 874,000 | 880,000 | 601 |
| 2005/02/01 | 873,000 | 878,000 | 868,000 | 878,000 | 1,046 |
| 2005/01/31 | 873,000 | 873,000 | 865,000 | 872,000 | 438 |
| 2005/01/28 | 874,000 | 875,000 | 870,000 | 873,000 | 965 |
| 2005/01/27 | 865,000 | 871,000 | 862,000 | 869,000 | 553 |
| 2005/01/26 | 855,000 | 863,000 | 855,000 | 863,000 | 346 |
| 2005/01/25 | 858,000 | 860,000 | 856,000 | 860,000 | 491 |
| 2005/01/24 | 852,000 | 858,000 | 852,000 | 858,000 | 385 |
| 2005/01/21 | 852,000 | 857,000 | 852,000 | 852,000 | 301 |
| 2005/01/20 | 862,000 | 862,000 | 850,000 | 855,000 | 365 |
| 2005/01/19 | 851,000 | 863,000 | 849,000 | 862,000 | 1,039 |
| 2005/01/18 | 850,000 | 854,000 | 850,000 | 851,000 | 681 |
| 2005/01/17 | 850,000 | 853,000 | 849,000 | 849,000 | 925 |
| 2005/01/14 | 856,000 | 857,000 | 850,000 | 854,000 | 533 |
| 2005/01/13 | 855,000 | 859,000 | 855,000 | 856,000 | 711 |
| 2005/01/12 | 867,000 | 867,000 | 855,000 | 863,000 | 2,138 |
| 2005/01/11 | 874,000 | 874,000 | 867,000 | 872,000 | 1,204 |
| 2005/01/07 | 876,000 | 880,000 | 873,000 | 878,000 | 909 |
| 2005/01/06 | 876,000 | 876,000 | 865,000 | 874,000 | 808 |
| 2005/01/05 | 876,000 | 876,000 | 870,000 | 875,000 | 771 |
| 2005/01/04 | 875,000 | 875,000 | 870,000 | 875,000 | 162 |