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 |
|---|---|---|---|---|---|
| 2009/12/30 | 723,000 | 723,000 | 705,000 | 706,000 | 2,741 |
| 2009/12/29 | 727,000 | 727,000 | 717,000 | 724,000 | 1,277 |
| 2009/12/28 | 723,000 | 727,000 | 717,000 | 724,000 | 1,319 |
| 2009/12/25 | 729,000 | 731,000 | 724,000 | 731,000 | 710 |
| 2009/12/24 | 730,000 | 730,000 | 720,000 | 729,000 | 1,635 |
| 2009/12/22 | 720,000 | 729,000 | 715,000 | 727,000 | 1,785 |
| 2009/12/21 | 715,000 | 721,000 | 714,000 | 715,000 | 1,246 |
| 2009/12/18 | 723,000 | 728,000 | 712,000 | 712,000 | 1,415 |
| 2009/12/17 | 718,000 | 725,000 | 717,000 | 725,000 | 2,047 |
| 2009/12/16 | 715,000 | 721,000 | 712,000 | 712,000 | 1,746 |
| 2009/12/15 | 718,000 | 725,000 | 714,000 | 714,000 | 2,368 |
| 2009/12/14 | 710,000 | 729,000 | 705,000 | 711,000 | 2,511 |
| 2009/12/11 | 698,000 | 710,000 | 695,000 | 710,000 | 2,665 |
| 2009/12/10 | 699,000 | 699,000 | 689,000 | 699,000 | 2,261 |
| 2009/12/09 | 700,000 | 701,000 | 688,000 | 697,000 | 2,057 |
| 2009/12/08 | 711,000 | 715,000 | 700,000 | 704,000 | 2,070 |
| 2009/12/07 | 723,000 | 730,000 | 712,000 | 719,000 | 2,125 |
| 2009/12/04 | 709,000 | 729,000 | 706,000 | 713,000 | 2,437 |
| 2009/12/03 | 704,000 | 712,000 | 702,000 | 708,000 | 1,016 |
| 2009/12/02 | 714,000 | 716,000 | 700,000 | 700,000 | 2,735 |
| 2009/12/01 | 695,000 | 718,000 | 690,000 | 717,000 | 2,082 |
| 2009/11/30 | 689,000 | 702,000 | 684,000 | 702,000 | 2,153 |
| 2009/11/27 | 680,000 | 688,000 | 676,000 | 679,000 | 1,686 |
| 2009/11/26 | 693,000 | 695,000 | 686,000 | 689,000 | 960 |
| 2009/11/25 | 690,000 | 691,000 | 685,000 | 685,000 | 1,042 |
| 2009/11/24 | 692,000 | 696,000 | 684,000 | 689,000 | 1,836 |
| 2009/11/20 | 696,000 | 712,000 | 694,000 | 701,000 | 2,398 |
| 2009/11/19 | 727,000 | 728,000 | 686,000 | 686,000 | 3,317 |
| 2009/11/18 | 726,000 | 730,000 | 717,000 | 726,000 | 1,654 |
| 2009/11/17 | 727,000 | 731,000 | 727,000 | 728,000 | 855 |
| 2009/11/16 | 739,000 | 739,000 | 729,000 | 729,000 | 745 |
| 2009/11/13 | 745,000 | 745,000 | 730,000 | 730,000 | 805 |
| 2009/11/12 | 750,000 | 752,000 | 734,000 | 738,000 | 1,401 |
| 2009/11/11 | 756,000 | 758,000 | 749,000 | 750,000 | 1,637 |
| 2009/11/10 | 764,000 | 768,000 | 755,000 | 756,000 | 1,061 |
| 2009/11/09 | 752,000 | 763,000 | 752,000 | 763,000 | 801 |
| 2009/11/06 | 770,000 | 771,000 | 754,000 | 754,000 | 739 |
| 2009/11/05 | 779,000 | 783,000 | 755,000 | 760,000 | 1,383 |
| 2009/11/04 | 773,000 | 785,000 | 769,000 | 784,000 | 2,292 |
| 2009/11/02 | 750,000 | 780,000 | 746,000 | 768,000 | 2,991 |
| 2009/10/30 | 728,000 | 751,000 | 727,000 | 747,000 | 3,214 |
| 2009/10/29 | 726,000 | 727,000 | 718,000 | 718,000 | 1,789 |
| 2009/10/28 | 735,000 | 735,000 | 727,000 | 730,000 | 1,059 |
| 2009/10/27 | 732,000 | 738,000 | 726,000 | 735,000 | 1,592 |
| 2009/10/26 | 736,000 | 741,000 | 732,000 | 732,000 | 1,337 |
| 2009/10/23 | 722,000 | 733,000 | 721,000 | 726,000 | 1,466 |
| 2009/10/22 | 735,000 | 736,000 | 723,000 | 723,000 | 1,923 |
| 2009/10/21 | 748,000 | 749,000 | 738,000 | 738,000 | 2,252 |
| 2009/10/20 | 754,000 | 760,000 | 748,000 | 754,000 | 2,391 |
| 2009/10/19 | 751,000 | 752,000 | 745,000 | 750,000 | 1,232 |
| 2009/10/16 | 760,000 | 762,000 | 752,000 | 752,000 | 1,540 |
| 2009/10/15 | 770,000 | 772,000 | 758,000 | 766,000 | 1,994 |
| 2009/10/14 | 777,000 | 779,000 | 768,000 | 774,000 | 1,190 |
| 2009/10/13 | 782,000 | 788,000 | 776,000 | 780,000 | 1,052 |
| 2009/10/09 | 767,000 | 779,000 | 767,000 | 779,000 | 989 |
| 2009/10/08 | 780,000 | 780,000 | 760,000 | 767,000 | 1,527 |
| 2009/10/07 | 786,000 | 788,000 | 774,000 | 774,000 | 1,075 |
| 2009/10/06 | 776,000 | 783,000 | 768,000 | 778,000 | 1,002 |
| 2009/10/05 | 785,000 | 788,000 | 770,000 | 770,000 | 1,274 |
| 2009/10/02 | 792,000 | 799,000 | 789,000 | 792,000 | 2,173 |
| 2009/10/01 | 802,000 | 802,000 | 789,000 | 789,000 | 1,215 |
| 2009/09/30 | 781,000 | 809,000 | 780,000 | 801,000 | 2,329 |
| 2009/09/29 | 778,000 | 784,000 | 772,000 | 776,000 | 1,484 |
| 2009/09/28 | 773,000 | 781,000 | 770,000 | 770,000 | 1,700 |
| 2009/09/25 | 785,000 | 786,000 | 771,000 | 771,000 | 2,682 |
| 2009/09/24 | 788,000 | 793,000 | 785,000 | 789,000 | 2,652 |
| 2009/09/18 | 813,000 | 813,000 | 793,000 | 797,000 | 3,570 |
| 2009/09/17 | 814,000 | 823,000 | 814,000 | 814,000 | 1,470 |
| 2009/09/16 | 826,000 | 828,000 | 813,000 | 816,000 | 1,364 |
| 2009/09/15 | 841,000 | 841,000 | 824,000 | 826,000 | 2,135 |
| 2009/09/14 | 834,000 | 843,000 | 829,000 | 842,000 | 1,436 |
| 2009/09/11 | 838,000 | 839,000 | 829,000 | 829,000 | 1,515 |
| 2009/09/10 | 826,000 | 840,000 | 825,000 | 834,000 | 1,667 |
| 2009/09/09 | 814,000 | 825,000 | 812,000 | 824,000 | 1,558 |
| 2009/09/08 | 819,000 | 819,000 | 810,000 | 810,000 | 1,073 |
| 2009/09/07 | 821,000 | 824,000 | 815,000 | 817,000 | 1,685 |
| 2009/09/04 | 819,000 | 820,000 | 815,000 | 817,000 | 1,178 |
| 2009/09/03 | 805,000 | 818,000 | 804,000 | 818,000 | 1,328 |
| 2009/09/02 | 804,000 | 806,000 | 803,000 | 806,000 | 1,227 |
| 2009/09/01 | 821,000 | 821,000 | 806,000 | 808,000 | 2,547 |
| 2009/08/31 | 824,000 | 824,000 | 814,000 | 820,000 | 1,196 |
| 2009/08/28 | 818,000 | 824,000 | 813,000 | 820,000 | 1,529 |
| 2009/08/27 | 821,000 | 821,000 | 807,000 | 814,000 | 1,922 |
| 2009/08/26 | 828,000 | 830,000 | 820,000 | 821,000 | 1,250 |
| 2009/08/25 | 832,000 | 833,000 | 825,000 | 831,000 | 920 |
| 2009/08/24 | 833,000 | 836,000 | 829,000 | 832,000 | 559 |
| 2009/08/21 | 823,000 | 834,000 | 820,000 | 832,000 | 1,503 |
| 2009/08/20 | 822,000 | 831,000 | 817,000 | 820,000 | 2,131 |
| 2009/08/19 | 820,000 | 823,000 | 816,000 | 820,000 | 1,276 |
| 2009/08/18 | 834,000 | 834,000 | 811,000 | 813,000 | 4,020 |
| 2009/08/17 | 879,000 | 879,000 | 833,000 | 835,000 | 5,021 |
| 2009/08/14 | 871,000 | 897,000 | 870,000 | 895,000 | 2,790 |
| 2009/08/13 | 871,000 | 879,000 | 860,000 | 860,000 | 3,093 |
| 2009/08/12 | 860,000 | 870,000 | 858,000 | 870,000 | 1,141 |
| 2009/08/11 | 857,000 | 860,000 | 854,000 | 859,000 | 693 |
| 2009/08/10 | 863,000 | 864,000 | 858,000 | 863,000 | 453 |
| 2009/08/07 | 862,000 | 863,000 | 850,000 | 861,000 | 994 |
| 2009/08/06 | 864,000 | 864,000 | 850,000 | 860,000 | 1,174 |
| 2009/08/05 | 875,000 | 875,000 | 851,000 | 855,000 | 2,258 |
| 2009/08/04 | 879,000 | 879,000 | 868,000 | 874,000 | 1,516 |
| 2009/08/03 | 853,000 | 875,000 | 850,000 | 875,000 | 2,942 |
| 2009/07/31 | 834,000 | 850,000 | 828,000 | 850,000 | 1,429 |
| 2009/07/30 | 828,000 | 834,000 | 826,000 | 829,000 | 1,699 |
| 2009/07/29 | 834,000 | 838,000 | 828,000 | 833,000 | 2,250 |
| 2009/07/28 | 835,000 | 839,000 | 831,000 | 833,000 | 912 |
| 2009/07/27 | 847,000 | 850,000 | 834,000 | 834,000 | 1,011 |
| 2009/07/24 | 845,000 | 852,000 | 840,000 | 840,000 | 1,250 |
| 2009/07/23 | 848,000 | 853,000 | 838,000 | 848,000 | 1,714 |
| 2009/07/22 | 857,000 | 857,000 | 840,000 | 840,000 | 1,975 |
| 2009/07/21 | 855,000 | 856,000 | 844,000 | 852,000 | 1,574 |
| 2009/07/17 | 841,000 | 854,000 | 841,000 | 854,000 | 1,543 |
| 2009/07/16 | 839,000 | 848,000 | 835,000 | 838,000 | 2,071 |
| 2009/07/15 | 847,000 | 854,000 | 830,000 | 834,000 | 2,052 |
| 2009/07/14 | 829,000 | 843,000 | 825,000 | 840,000 | 1,604 |
| 2009/07/13 | 840,000 | 841,000 | 819,000 | 821,000 | 1,601 |
| 2009/07/10 | 828,000 | 839,000 | 822,000 | 838,000 | 1,557 |
| 2009/07/09 | 818,000 | 833,000 | 818,000 | 821,000 | 1,896 |
| 2009/07/08 | 808,000 | 834,000 | 804,000 | 826,000 | 2,100 |
| 2009/07/07 | 861,000 | 861,000 | 812,000 | 818,000 | 3,496 |
| 2009/07/06 | 861,000 | 868,000 | 850,000 | 860,000 | 1,348 |
| 2009/07/03 | 846,000 | 863,000 | 845,000 | 859,000 | 2,156 |
| 2009/07/02 | 857,000 | 865,000 | 847,000 | 848,000 | 5,564 |
| 2009/07/01 | 820,000 | 848,000 | 819,000 | 841,000 | 4,223 |
| 2009/06/30 | 854,000 | 856,000 | 821,000 | 826,000 | 4,075 |
| 2009/06/29 | 849,000 | 865,000 | 839,000 | 849,000 | 5,158 |
| 2009/06/26 | 800,000 | 833,000 | 796,000 | 829,000 | 5,769 |
| 2009/06/25 | 802,000 | 805,000 | 795,000 | 800,000 | 3,005 |
| 2009/06/24 | 817,000 | 819,000 | 812,000 | 814,000 | 1,312 |
| 2009/06/23 | 810,000 | 818,000 | 807,000 | 813,000 | 1,506 |
| 2009/06/22 | 806,000 | 823,000 | 806,000 | 817,000 | 1,511 |
| 2009/06/19 | 817,000 | 822,000 | 806,000 | 806,000 | 2,382 |
| 2009/06/18 | 822,000 | 823,000 | 815,000 | 821,000 | 1,250 |
| 2009/06/17 | 818,000 | 825,000 | 812,000 | 825,000 | 1,071 |
| 2009/06/16 | 804,000 | 821,000 | 804,000 | 811,000 | 1,468 |
| 2009/06/15 | 819,000 | 825,000 | 810,000 | 823,000 | 1,961 |
| 2009/06/12 | 819,000 | 819,000 | 809,000 | 815,000 | 2,785 |
| 2009/06/11 | 829,000 | 836,000 | 812,000 | 818,000 | 2,692 |
| 2009/06/10 | 837,000 | 846,000 | 837,000 | 843,000 | 1,335 |
| 2009/06/09 | 850,000 | 850,000 | 837,000 | 840,000 | 1,501 |
| 2009/06/08 | 849,000 | 854,000 | 846,000 | 852,000 | 1,244 |
| 2009/06/05 | 860,000 | 860,000 | 850,000 | 855,000 | 1,640 |
| 2009/06/04 | 844,000 | 858,000 | 836,000 | 858,000 | 2,759 |
| 2009/06/03 | 848,000 | 853,000 | 840,000 | 844,000 | 1,785 |
| 2009/06/02 | 849,000 | 851,000 | 841,000 | 848,000 | 3,408 |
| 2009/06/01 | 821,000 | 844,000 | 815,000 | 839,000 | 2,463 |
| 2009/05/29 | 820,000 | 840,000 | 809,000 | 840,000 | 3,762 |
| 2009/05/28 | 803,000 | 819,000 | 802,000 | 819,000 | 3,704 |
| 2009/05/27 | 810,000 | 823,000 | 805,000 | 818,000 | 4,447 |
| 2009/05/26 | 787,000 | 805,000 | 779,000 | 805,000 | 2,319 |
| 2009/05/25 | 768,000 | 788,000 | 768,000 | 782,000 | 2,213 |
| 2009/05/22 | 760,000 | 767,000 | 757,000 | 767,000 | 2,659 |
| 2009/05/21 | 765,000 | 765,000 | 759,000 | 760,000 | 1,805 |
| 2009/05/20 | 761,000 | 774,000 | 759,000 | 769,000 | 1,373 |
| 2009/05/19 | 768,000 | 768,000 | 750,000 | 762,000 | 1,616 |
| 2009/05/18 | 771,000 | 772,000 | 753,000 | 758,000 | 1,409 |
| 2009/05/15 | 757,000 | 777,000 | 757,000 | 776,000 | 1,834 |
| 2009/05/14 | 761,000 | 763,000 | 755,000 | 756,000 | 3,171 |
| 2009/05/13 | 791,000 | 792,000 | 763,000 | 764,000 | 4,881 |
| 2009/05/12 | 790,000 | 793,000 | 782,000 | 785,000 | 3,074 |
| 2009/05/11 | 796,000 | 802,000 | 785,000 | 800,000 | 3,659 |
| 2009/05/08 | 809,000 | 812,000 | 783,000 | 797,000 | 3,489 |
| 2009/05/07 | 821,000 | 842,000 | 811,000 | 819,000 | 4,976 |
| 2009/05/01 | 804,000 | 811,000 | 795,000 | 811,000 | 853 |
| 2009/04/30 | 784,000 | 801,000 | 782,000 | 799,000 | 1,300 |
| 2009/04/28 | 790,000 | 794,000 | 776,000 | 777,000 | 1,581 |
| 2009/04/27 | 796,000 | 796,000 | 791,000 | 791,000 | 1,674 |
| 2009/04/24 | 800,000 | 800,000 | 791,000 | 791,000 | 948 |
| 2009/04/23 | 796,000 | 801,000 | 791,000 | 800,000 | 1,470 |
| 2009/04/22 | 801,000 | 801,000 | 787,000 | 797,000 | 1,956 |
| 2009/04/21 | 794,000 | 803,000 | 790,000 | 798,000 | 2,128 |
| 2009/04/20 | 800,000 | 803,000 | 790,000 | 801,000 | 1,866 |
| 2009/04/17 | 805,000 | 808,000 | 786,000 | 793,000 | 2,527 |
| 2009/04/16 | 800,000 | 807,000 | 790,000 | 796,000 | 1,854 |
| 2009/04/15 | 814,000 | 819,000 | 795,000 | 802,000 | 1,915 |
| 2009/04/14 | 812,000 | 820,000 | 807,000 | 820,000 | 1,041 |
| 2009/04/13 | 807,000 | 814,000 | 805,000 | 810,000 | 822 |
| 2009/04/10 | 813,000 | 817,000 | 801,000 | 802,000 | 2,322 |
| 2009/04/09 | 844,000 | 844,000 | 814,000 | 823,000 | 2,622 |
| 2009/04/08 | 823,000 | 849,000 | 816,000 | 849,000 | 2,475 |
| 2009/04/07 | 855,000 | 855,000 | 837,000 | 853,000 | 2,515 |
| 2009/04/06 | 844,000 | 851,000 | 834,000 | 835,000 | 1,109 |
| 2009/04/03 | 847,000 | 850,000 | 837,000 | 843,000 | 1,834 |
| 2009/04/02 | 846,000 | 857,000 | 841,000 | 857,000 | 1,974 |
| 2009/04/01 | 856,000 | 874,000 | 838,000 | 845,000 | 1,782 |
| 2009/03/31 | 860,000 | 870,000 | 846,000 | 846,000 | 2,721 |
| 2009/03/30 | 915,000 | 927,000 | 876,000 | 880,000 | 2,221 |
| 2009/03/27 | 895,000 | 943,000 | 892,000 | 926,000 | 3,194 |
| 2009/03/26 | 851,000 | 867,000 | 835,000 | 867,000 | 2,035 |
| 2009/03/25 | 864,000 | 868,000 | 837,000 | 856,000 | 1,667 |
| 2009/03/24 | 871,000 | 880,000 | 857,000 | 867,000 | 1,213 |
| 2009/03/23 | 835,000 | 859,000 | 829,000 | 851,000 | 1,522 |
| 2009/03/19 | 880,000 | 880,000 | 858,000 | 865,000 | 2,009 |
| 2009/03/18 | 874,000 | 884,000 | 870,000 | 876,000 | 2,472 |
| 2009/03/17 | 809,000 | 844,000 | 806,000 | 844,000 | 1,110 |
| 2009/03/16 | 806,000 | 839,000 | 804,000 | 814,000 | 1,831 |
| 2009/03/13 | 820,000 | 823,000 | 804,000 | 804,000 | 2,353 |
| 2009/03/12 | 750,000 | 801,000 | 750,000 | 790,000 | 3,011 |
| 2009/03/11 | 753,000 | 760,000 | 731,000 | 740,000 | 2,217 |
| 2009/03/10 | 747,000 | 764,000 | 737,000 | 741,000 | 2,549 |
| 2009/03/09 | 779,000 | 785,000 | 725,000 | 739,000 | 2,292 |
| 2009/03/06 | 800,000 | 800,000 | 777,000 | 780,000 | 1,020 |
| 2009/03/05 | 791,000 | 816,000 | 790,000 | 800,000 | 2,107 |
| 2009/03/04 | 757,000 | 787,000 | 755,000 | 787,000 | 1,615 |
| 2009/03/03 | 783,000 | 791,000 | 772,000 | 777,000 | 1,553 |
| 2009/03/02 | 790,000 | 802,000 | 782,000 | 794,000 | 2,048 |
| 2009/02/27 | 786,000 | 800,000 | 778,000 | 800,000 | 2,347 |
| 2009/02/26 | 800,000 | 809,000 | 776,000 | 776,000 | 2,611 |
| 2009/02/25 | 792,000 | 792,000 | 750,000 | 750,000 | 2,587 |
| 2009/02/24 | 756,000 | 793,000 | 753,000 | 782,000 | 3,682 |
| 2009/02/23 | 764,000 | 770,000 | 735,000 | 746,000 | 4,193 |
| 2009/02/20 | 796,000 | 796,000 | 768,000 | 794,000 | 3,787 |
| 2009/02/19 | 845,000 | 846,000 | 777,000 | 795,000 | 4,642 |
| 2009/02/18 | 879,000 | 883,000 | 845,000 | 859,000 | 2,304 |
| 2009/02/17 | 883,000 | 900,000 | 875,000 | 899,000 | 1,162 |
| 2009/02/16 | 906,000 | 910,000 | 882,000 | 882,000 | 1,405 |
| 2009/02/13 | 924,000 | 924,000 | 905,000 | 915,000 | 669 |
| 2009/02/12 | 912,000 | 929,000 | 902,000 | 905,000 | 2,012 |
| 2009/02/10 | 913,000 | 924,000 | 894,000 | 904,000 | 912 |
| 2009/02/09 | 942,000 | 942,000 | 900,000 | 903,000 | 1,719 |
| 2009/02/06 | 950,000 | 956,000 | 925,000 | 938,000 | 856 |
| 2009/02/05 | 948,000 | 948,000 | 929,000 | 946,000 | 1,143 |
| 2009/02/04 | 925,000 | 944,000 | 920,000 | 928,000 | 1,744 |
| 2009/02/03 | 953,000 | 963,000 | 925,000 | 925,000 | 2,283 |
| 2009/02/02 | 960,000 | 967,000 | 940,000 | 949,000 | 1,595 |
| 2009/01/30 | 970,000 | 1,003,000 | 962,000 | 978,000 | 2,894 |
| 2009/01/29 | 963,000 | 982,000 | 955,000 | 980,000 | 1,358 |
| 2009/01/28 | 967,000 | 969,000 | 945,000 | 953,000 | 970 |
| 2009/01/27 | 961,000 | 975,000 | 959,000 | 971,000 | 1,625 |
| 2009/01/26 | 953,000 | 967,000 | 946,000 | 951,000 | 1,535 |
| 2009/01/23 | 960,000 | 970,000 | 908,000 | 963,000 | 6,816 |
| 2009/01/22 | 875,000 | 948,000 | 873,000 | 930,000 | 3,473 |
| 2009/01/21 | 835,000 | 867,000 | 833,000 | 865,000 | 1,398 |
| 2009/01/20 | 876,000 | 882,000 | 836,000 | 853,000 | 1,233 |
| 2009/01/19 | 884,000 | 884,000 | 864,000 | 875,000 | 796 |
| 2009/01/16 | 859,000 | 877,000 | 850,000 | 865,000 | 1,750 |
| 2009/01/15 | 840,000 | 869,000 | 826,000 | 869,000 | 2,164 |
| 2009/01/14 | 886,000 | 896,000 | 853,000 | 860,000 | 3,907 |
| 2009/01/13 | 950,000 | 952,000 | 886,000 | 896,000 | 4,204 |
| 2009/01/09 | 969,000 | 988,000 | 944,000 | 956,000 | 1,716 |
| 2009/01/08 | 980,000 | 1,007,000 | 961,000 | 961,000 | 2,312 |
| 2009/01/07 | 995,000 | 1,004,000 | 977,000 | 993,000 | 2,587 |
| 2009/01/06 | 979,000 | 983,000 | 941,000 | 975,000 | 1,484 |
| 2009/01/05 | 994,000 | 998,000 | 974,000 | 975,000 | 958 |