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 |
|---|---|---|---|---|---|
| 2010/12/30 | 832,000 | 843,000 | 825,000 | 833,000 | 2,646 |
| 2010/12/29 | 830,000 | 834,000 | 822,000 | 826,000 | 1,243 |
| 2010/12/28 | 842,000 | 856,000 | 826,000 | 826,000 | 2,349 |
| 2010/12/27 | 853,000 | 857,000 | 846,000 | 848,000 | 1,713 |
| 2010/12/24 | 840,000 | 850,000 | 835,000 | 850,000 | 1,752 |
| 2010/12/22 | 835,000 | 842,000 | 834,000 | 839,000 | 1,568 |
| 2010/12/21 | 819,000 | 835,000 | 819,000 | 830,000 | 1,553 |
| 2010/12/20 | 821,000 | 828,000 | 811,000 | 813,000 | 2,606 |
| 2010/12/17 | 838,000 | 843,000 | 820,000 | 820,000 | 2,551 |
| 2010/12/16 | 844,000 | 846,000 | 823,000 | 835,000 | 3,192 |
| 2010/12/15 | 850,000 | 853,000 | 832,000 | 838,000 | 3,173 |
| 2010/12/14 | 845,000 | 851,000 | 843,000 | 847,000 | 2,086 |
| 2010/12/13 | 840,000 | 847,000 | 840,000 | 847,000 | 1,939 |
| 2010/12/10 | 838,000 | 842,000 | 833,000 | 834,000 | 2,044 |
| 2010/12/09 | 836,000 | 848,000 | 836,000 | 840,000 | 2,874 |
| 2010/12/08 | 816,000 | 837,000 | 816,000 | 836,000 | 2,369 |
| 2010/12/07 | 818,000 | 819,000 | 809,000 | 813,000 | 1,463 |
| 2010/12/06 | 824,000 | 824,000 | 811,000 | 824,000 | 1,371 |
| 2010/12/03 | 819,000 | 828,000 | 818,000 | 824,000 | 1,430 |
| 2010/12/02 | 834,000 | 835,000 | 812,000 | 822,000 | 2,745 |
| 2010/12/01 | 817,000 | 835,000 | 814,000 | 829,000 | 2,351 |
| 2010/11/30 | 823,000 | 828,000 | 817,000 | 817,000 | 2,359 |
| 2010/11/29 | 817,000 | 828,000 | 811,000 | 820,000 | 1,891 |
| 2010/11/26 | 819,000 | 819,000 | 803,000 | 807,000 | 2,455 |
| 2010/11/25 | 819,000 | 824,000 | 818,000 | 818,000 | 1,774 |
| 2010/11/24 | 805,000 | 827,000 | 805,000 | 818,000 | 1,785 |
| 2010/11/22 | 813,000 | 822,000 | 802,000 | 816,000 | 1,944 |
| 2010/11/19 | 833,000 | 834,000 | 815,000 | 819,000 | 1,445 |
| 2010/11/18 | 842,000 | 845,000 | 826,000 | 832,000 | 2,164 |
| 2010/11/17 | 841,000 | 844,000 | 837,000 | 841,000 | 871 |
| 2010/11/16 | 830,000 | 843,000 | 829,000 | 842,000 | 1,224 |
| 2010/11/15 | 824,000 | 829,000 | 820,000 | 826,000 | 1,305 |
| 2010/11/12 | 817,000 | 828,000 | 811,000 | 820,000 | 2,150 |
| 2010/11/11 | 835,000 | 835,000 | 820,000 | 822,000 | 1,264 |
| 2010/11/10 | 842,000 | 842,000 | 822,000 | 830,000 | 1,175 |
| 2010/11/09 | 840,000 | 845,000 | 832,000 | 835,000 | 1,056 |
| 2010/11/08 | 844,000 | 845,000 | 836,000 | 845,000 | 795 |
| 2010/11/05 | 823,000 | 846,000 | 821,000 | 844,000 | 3,430 |
| 2010/11/04 | 820,000 | 822,000 | 815,000 | 822,000 | 2,256 |
| 2010/11/02 | 809,000 | 813,000 | 792,000 | 800,000 | 1,751 |
| 2010/11/01 | 798,000 | 817,000 | 798,000 | 806,000 | 3,626 |
| 2010/10/29 | 777,000 | 788,000 | 772,000 | 788,000 | 1,934 |
| 2010/10/28 | 808,000 | 816,000 | 748,000 | 772,000 | 4,975 |
| 2010/10/27 | 800,000 | 808,000 | 799,000 | 805,000 | 1,913 |
| 2010/10/26 | 782,000 | 796,000 | 780,000 | 796,000 | 1,278 |
| 2010/10/25 | 780,000 | 786,000 | 769,000 | 776,000 | 1,599 |
| 2010/10/22 | 795,000 | 795,000 | 774,000 | 779,000 | 2,231 |
| 2010/10/21 | 789,000 | 798,000 | 786,000 | 795,000 | 1,380 |
| 2010/10/20 | 775,000 | 783,000 | 766,000 | 783,000 | 858 |
| 2010/10/19 | 775,000 | 789,000 | 775,000 | 777,000 | 1,036 |
| 2010/10/18 | 796,000 | 797,000 | 777,000 | 781,000 | 1,662 |
| 2010/10/15 | 801,000 | 802,000 | 788,000 | 800,000 | 1,165 |
| 2010/10/14 | 800,000 | 805,000 | 792,000 | 805,000 | 1,412 |
| 2010/10/13 | 795,000 | 800,000 | 790,000 | 800,000 | 1,413 |
| 2010/10/12 | 793,000 | 802,000 | 780,000 | 784,000 | 967 |
| 2010/10/08 | 808,000 | 808,000 | 784,000 | 785,000 | 2,215 |
| 2010/10/07 | 814,000 | 829,000 | 804,000 | 810,000 | 4,492 |
| 2010/10/06 | 800,000 | 830,000 | 795,000 | 814,000 | 8,855 |
| 2010/10/05 | 742,000 | 782,000 | 737,000 | 774,000 | 4,580 |
| 2010/10/04 | 747,000 | 753,000 | 742,000 | 747,000 | 974 |
| 2010/10/01 | 733,000 | 750,000 | 731,000 | 747,000 | 2,869 |
| 2010/09/30 | 729,000 | 734,000 | 726,000 | 731,000 | 1,825 |
| 2010/09/29 | 724,000 | 725,000 | 721,000 | 723,000 | 2,323 |
| 2010/09/28 | 723,000 | 724,000 | 720,000 | 722,000 | 501 |
| 2010/09/27 | 724,000 | 725,000 | 719,000 | 720,000 | 784 |
| 2010/09/24 | 713,000 | 723,000 | 712,000 | 720,000 | 1,125 |
| 2010/09/22 | 722,000 | 726,000 | 720,000 | 721,000 | 901 |
| 2010/09/21 | 725,000 | 726,000 | 718,000 | 725,000 | 862 |
| 2010/09/17 | 724,000 | 726,000 | 718,000 | 718,000 | 1,465 |
| 2010/09/16 | 736,000 | 739,000 | 725,000 | 725,000 | 658 |
| 2010/09/15 | 732,000 | 743,000 | 732,000 | 735,000 | 1,588 |
| 2010/09/14 | 726,000 | 726,000 | 718,000 | 724,000 | 838 |
| 2010/09/13 | 727,000 | 732,000 | 721,000 | 721,000 | 1,105 |
| 2010/09/10 | 730,000 | 734,000 | 727,000 | 727,000 | 809 |
| 2010/09/09 | 737,000 | 740,000 | 728,000 | 735,000 | 945 |
| 2010/09/08 | 740,000 | 741,000 | 730,000 | 737,000 | 1,034 |
| 2010/09/07 | 735,000 | 743,000 | 728,000 | 743,000 | 1,124 |
| 2010/09/06 | 735,000 | 743,000 | 729,000 | 736,000 | 1,872 |
| 2010/09/03 | 753,000 | 754,000 | 740,000 | 740,000 | 910 |
| 2010/09/02 | 738,000 | 756,000 | 737,000 | 754,000 | 2,226 |
| 2010/09/01 | 719,000 | 739,000 | 718,000 | 735,000 | 2,569 |
| 2010/08/31 | 707,000 | 715,000 | 706,000 | 712,000 | 1,045 |
| 2010/08/30 | 716,000 | 723,000 | 710,000 | 713,000 | 1,186 |
| 2010/08/27 | 710,000 | 712,000 | 706,000 | 708,000 | 1,059 |
| 2010/08/26 | 712,000 | 713,000 | 704,000 | 713,000 | 1,044 |
| 2010/08/25 | 704,000 | 718,000 | 704,000 | 714,000 | 1,467 |
| 2010/08/24 | 703,000 | 705,000 | 701,000 | 702,000 | 453 |
| 2010/08/23 | 707,000 | 708,000 | 701,000 | 702,000 | 811 |
| 2010/08/20 | 716,000 | 716,000 | 708,000 | 712,000 | 511 |
| 2010/08/19 | 715,000 | 717,000 | 712,000 | 716,000 | 814 |
| 2010/08/18 | 714,000 | 718,000 | 708,000 | 712,000 | 698 |
| 2010/08/17 | 709,000 | 715,000 | 706,000 | 713,000 | 763 |
| 2010/08/16 | 702,000 | 709,000 | 698,000 | 706,000 | 1,197 |
| 2010/08/13 | 706,000 | 709,000 | 702,000 | 702,000 | 1,018 |
| 2010/08/12 | 710,000 | 711,000 | 700,000 | 706,000 | 1,263 |
| 2010/08/11 | 720,000 | 724,000 | 714,000 | 714,000 | 872 |
| 2010/08/10 | 724,000 | 724,000 | 717,000 | 720,000 | 730 |
| 2010/08/09 | 726,000 | 730,000 | 716,000 | 724,000 | 1,037 |
| 2010/08/06 | 721,000 | 729,000 | 712,000 | 728,000 | 1,281 |
| 2010/08/05 | 725,000 | 725,000 | 714,000 | 721,000 | 1,123 |
| 2010/08/04 | 727,000 | 727,000 | 713,000 | 714,000 | 1,195 |
| 2010/08/03 | 757,000 | 758,000 | 721,000 | 724,000 | 2,294 |
| 2010/08/02 | 745,000 | 754,000 | 744,000 | 754,000 | 1,540 |
| 2010/07/30 | 745,000 | 746,000 | 732,000 | 736,000 | 1,115 |
| 2010/07/29 | 746,000 | 754,000 | 739,000 | 745,000 | 726 |
| 2010/07/28 | 755,000 | 757,000 | 750,000 | 756,000 | 489 |
| 2010/07/27 | 749,000 | 757,000 | 745,000 | 755,000 | 1,210 |
| 2010/07/26 | 734,000 | 750,000 | 729,000 | 749,000 | 1,147 |
| 2010/07/23 | 726,000 | 741,000 | 725,000 | 734,000 | 1,894 |
| 2010/07/22 | 728,000 | 730,000 | 722,000 | 723,000 | 588 |
| 2010/07/21 | 723,000 | 734,000 | 723,000 | 728,000 | 1,083 |
| 2010/07/20 | 723,000 | 727,000 | 720,000 | 727,000 | 925 |
| 2010/07/16 | 713,000 | 722,000 | 712,000 | 722,000 | 955 |
| 2010/07/15 | 711,000 | 721,000 | 707,000 | 714,000 | 858 |
| 2010/07/14 | 718,000 | 721,000 | 712,000 | 718,000 | 580 |
| 2010/07/13 | 722,000 | 726,000 | 710,000 | 715,000 | 1,029 |
| 2010/07/12 | 720,000 | 726,000 | 717,000 | 719,000 | 712 |
| 2010/07/09 | 723,000 | 725,000 | 717,000 | 723,000 | 1,013 |
| 2010/07/08 | 736,000 | 736,000 | 722,000 | 722,000 | 1,039 |
| 2010/07/07 | 729,000 | 730,000 | 721,000 | 730,000 | 1,420 |
| 2010/07/06 | 733,000 | 734,000 | 723,000 | 731,000 | 1,273 |
| 2010/07/05 | 733,000 | 741,000 | 729,000 | 741,000 | 476 |
| 2010/07/02 | 731,000 | 739,000 | 726,000 | 736,000 | 1,399 |
| 2010/07/01 | 705,000 | 731,000 | 698,000 | 726,000 | 2,222 |
| 2010/06/30 | 698,000 | 704,000 | 686,000 | 704,000 | 2,406 |
| 2010/06/29 | 718,000 | 720,000 | 700,000 | 706,000 | 2,049 |
| 2010/06/28 | 736,000 | 736,000 | 719,000 | 723,000 | 1,586 |
| 2010/06/25 | 751,000 | 756,000 | 750,000 | 751,000 | 1,409 |
| 2010/06/24 | 752,000 | 762,000 | 750,000 | 759,000 | 858 |
| 2010/06/23 | 750,000 | 752,000 | 745,000 | 751,000 | 1,645 |
| 2010/06/22 | 752,000 | 757,000 | 747,000 | 754,000 | 1,219 |
| 2010/06/21 | 751,000 | 763,000 | 751,000 | 754,000 | 1,056 |
| 2010/06/18 | 762,000 | 764,000 | 753,000 | 756,000 | 846 |
| 2010/06/17 | 761,000 | 768,000 | 757,000 | 766,000 | 893 |
| 2010/06/16 | 756,000 | 769,000 | 753,000 | 764,000 | 1,074 |
| 2010/06/15 | 752,000 | 757,000 | 750,000 | 750,000 | 657 |
| 2010/06/14 | 754,000 | 761,000 | 752,000 | 757,000 | 492 |
| 2010/06/11 | 749,000 | 757,000 | 746,000 | 756,000 | 1,353 |
| 2010/06/10 | 736,000 | 744,000 | 734,000 | 741,000 | 914 |
| 2010/06/09 | 737,000 | 739,000 | 732,000 | 732,000 | 929 |
| 2010/06/08 | 736,000 | 742,000 | 733,000 | 737,000 | 1,057 |
| 2010/06/07 | 735,000 | 739,000 | 732,000 | 739,000 | 1,407 |
| 2010/06/04 | 745,000 | 748,000 | 742,000 | 745,000 | 743 |
| 2010/06/03 | 754,000 | 755,000 | 745,000 | 749,000 | 733 |
| 2010/06/02 | 753,000 | 760,000 | 739,000 | 747,000 | 1,851 |
| 2010/06/01 | 745,000 | 756,000 | 742,000 | 752,000 | 1,037 |
| 2010/05/31 | 732,000 | 745,000 | 731,000 | 738,000 | 845 |
| 2010/05/28 | 737,000 | 746,000 | 732,000 | 735,000 | 1,408 |
| 2010/05/27 | 711,000 | 725,000 | 704,000 | 725,000 | 1,633 |
| 2010/05/26 | 710,000 | 718,000 | 706,000 | 710,000 | 1,827 |
| 2010/05/25 | 721,000 | 724,000 | 707,000 | 711,000 | 1,497 |
| 2010/05/24 | 740,000 | 750,000 | 724,000 | 725,000 | 1,455 |
| 2010/05/21 | 750,000 | 753,000 | 743,000 | 743,000 | 1,668 |
| 2010/05/20 | 767,000 | 771,000 | 757,000 | 757,000 | 1,082 |
| 2010/05/19 | 765,000 | 774,000 | 763,000 | 772,000 | 1,304 |
| 2010/05/18 | 775,000 | 780,000 | 762,000 | 762,000 | 2,143 |
| 2010/05/17 | 782,000 | 789,000 | 781,000 | 784,000 | 975 |
| 2010/05/14 | 778,000 | 789,000 | 773,000 | 789,000 | 757 |
| 2010/05/13 | 774,000 | 788,000 | 774,000 | 784,000 | 1,197 |
| 2010/05/12 | 778,000 | 782,000 | 770,000 | 770,000 | 1,196 |
| 2010/05/11 | 786,000 | 789,000 | 773,000 | 778,000 | 1,095 |
| 2010/05/10 | 760,000 | 785,000 | 760,000 | 781,000 | 1,582 |
| 2010/05/07 | 762,000 | 775,000 | 751,000 | 770,000 | 2,157 |
| 2010/05/06 | 781,000 | 793,000 | 766,000 | 769,000 | 1,951 |
| 2010/04/30 | 788,000 | 793,000 | 778,000 | 788,000 | 1,641 |
| 2010/04/28 | 775,000 | 779,000 | 768,000 | 770,000 | 1,653 |
| 2010/04/27 | 784,000 | 784,000 | 776,000 | 783,000 | 887 |
| 2010/04/26 | 772,000 | 784,000 | 771,000 | 784,000 | 1,055 |
| 2010/04/23 | 784,000 | 786,000 | 772,000 | 778,000 | 1,430 |
| 2010/04/22 | 771,000 | 785,000 | 770,000 | 785,000 | 1,256 |
| 2010/04/21 | 774,000 | 775,000 | 768,000 | 771,000 | 582 |
| 2010/04/20 | 767,000 | 772,000 | 764,000 | 768,000 | 1,530 |
| 2010/04/19 | 771,000 | 773,000 | 764,000 | 767,000 | 1,537 |
| 2010/04/16 | 791,000 | 792,000 | 773,000 | 774,000 | 3,178 |
| 2010/04/15 | 790,000 | 797,000 | 789,000 | 791,000 | 2,121 |
| 2010/04/14 | 792,000 | 797,000 | 789,000 | 792,000 | 1,662 |
| 2010/04/13 | 793,000 | 797,000 | 792,000 | 793,000 | 1,157 |
| 2010/04/12 | 792,000 | 798,000 | 792,000 | 794,000 | 965 |
| 2010/04/09 | 803,000 | 803,000 | 793,000 | 796,000 | 1,400 |
| 2010/04/08 | 793,000 | 809,000 | 793,000 | 809,000 | 1,682 |
| 2010/04/07 | 796,000 | 804,000 | 787,000 | 800,000 | 1,989 |
| 2010/04/06 | 804,000 | 806,000 | 797,000 | 804,000 | 975 |
| 2010/04/05 | 806,000 | 807,000 | 802,000 | 805,000 | 765 |
| 2010/04/02 | 803,000 | 808,000 | 796,000 | 807,000 | 697 |
| 2010/04/01 | 795,000 | 804,000 | 795,000 | 800,000 | 1,355 |
| 2010/03/31 | 794,000 | 810,000 | 794,000 | 805,000 | 1,756 |
| 2010/03/30 | 794,000 | 803,000 | 794,000 | 803,000 | 1,716 |
| 2010/03/29 | 784,000 | 797,000 | 784,000 | 793,000 | 1,166 |
| 2010/03/26 | 770,000 | 784,000 | 770,000 | 784,000 | 1,448 |
| 2010/03/25 | 767,000 | 772,000 | 764,000 | 770,000 | 1,665 |
| 2010/03/24 | 769,000 | 776,000 | 765,000 | 766,000 | 2,901 |
| 2010/03/23 | 786,000 | 786,000 | 774,000 | 781,000 | 1,753 |
| 2010/03/19 | 785,000 | 786,000 | 780,000 | 785,000 | 2,236 |
| 2010/03/18 | 785,000 | 789,000 | 783,000 | 786,000 | 2,055 |
| 2010/03/17 | 781,000 | 791,000 | 778,000 | 784,000 | 1,833 |
| 2010/03/16 | 772,000 | 780,000 | 771,000 | 776,000 | 1,304 |
| 2010/03/15 | 776,000 | 779,000 | 773,000 | 774,000 | 1,181 |
| 2010/03/12 | 776,000 | 776,000 | 771,000 | 775,000 | 992 |
| 2010/03/11 | 759,000 | 777,000 | 758,000 | 777,000 | 1,557 |
| 2010/03/10 | 769,000 | 772,000 | 759,000 | 765,000 | 1,603 |
| 2010/03/09 | 772,000 | 775,000 | 768,000 | 768,000 | 828 |
| 2010/03/08 | 776,000 | 776,000 | 767,000 | 774,000 | 1,308 |
| 2010/03/05 | 773,000 | 776,000 | 766,000 | 776,000 | 1,367 |
| 2010/03/04 | 790,000 | 790,000 | 771,000 | 772,000 | 891 |
| 2010/03/03 | 778,000 | 778,000 | 768,000 | 777,000 | 1,096 |
| 2010/03/02 | 787,000 | 789,000 | 774,000 | 777,000 | 1,237 |
| 2010/03/01 | 785,000 | 787,000 | 781,000 | 787,000 | 866 |
| 2010/02/26 | 771,000 | 787,000 | 771,000 | 787,000 | 1,470 |
| 2010/02/25 | 762,000 | 775,000 | 762,000 | 772,000 | 1,201 |
| 2010/02/24 | 766,000 | 770,000 | 761,000 | 768,000 | 1,501 |
| 2010/02/23 | 774,000 | 778,000 | 770,000 | 776,000 | 971 |
| 2010/02/22 | 780,000 | 781,000 | 769,000 | 775,000 | 1,755 |
| 2010/02/19 | 780,000 | 781,000 | 766,000 | 769,000 | 1,689 |
| 2010/02/18 | 789,000 | 790,000 | 779,000 | 779,000 | 1,071 |
| 2010/02/17 | 771,000 | 788,000 | 767,000 | 785,000 | 2,222 |
| 2010/02/16 | 762,000 | 763,000 | 753,000 | 760,000 | 1,075 |
| 2010/02/15 | 767,000 | 767,000 | 750,000 | 761,000 | 2,231 |
| 2010/02/12 | 765,000 | 773,000 | 765,000 | 768,000 | 1,125 |
| 2010/02/10 | 756,000 | 772,000 | 756,000 | 770,000 | 2,165 |
| 2010/02/09 | 775,000 | 776,000 | 752,000 | 753,000 | 2,001 |
| 2010/02/08 | 777,000 | 783,000 | 776,000 | 776,000 | 997 |
| 2010/02/05 | 796,000 | 798,000 | 775,000 | 779,000 | 2,398 |
| 2010/02/04 | 795,000 | 800,000 | 785,000 | 797,000 | 2,324 |
| 2010/02/03 | 800,000 | 803,000 | 794,000 | 798,000 | 1,479 |
| 2010/02/02 | 805,000 | 811,000 | 800,000 | 803,000 | 1,433 |
| 2010/02/01 | 802,000 | 803,000 | 798,000 | 803,000 | 1,626 |
| 2010/01/29 | 802,000 | 805,000 | 792,000 | 798,000 | 1,761 |
| 2010/01/28 | 793,000 | 806,000 | 792,000 | 801,000 | 1,791 |
| 2010/01/27 | 793,000 | 815,000 | 791,000 | 791,000 | 2,590 |
| 2010/01/26 | 816,000 | 821,000 | 805,000 | 805,000 | 3,040 |
| 2010/01/25 | 796,000 | 817,000 | 794,000 | 815,000 | 2,434 |
| 2010/01/22 | 781,000 | 799,000 | 781,000 | 799,000 | 3,587 |
| 2010/01/21 | 768,000 | 791,000 | 768,000 | 786,000 | 2,327 |
| 2010/01/20 | 762,000 | 775,000 | 760,000 | 775,000 | 2,567 |
| 2010/01/19 | 755,000 | 760,000 | 747,000 | 757,000 | 1,712 |
| 2010/01/18 | 740,000 | 753,000 | 733,000 | 752,000 | 2,517 |
| 2010/01/15 | 737,000 | 740,000 | 729,000 | 730,000 | 2,269 |
| 2010/01/14 | 744,000 | 747,000 | 734,000 | 736,000 | 1,814 |
| 2010/01/13 | 724,000 | 740,000 | 724,000 | 735,000 | 1,197 |
| 2010/01/12 | 722,000 | 734,000 | 716,000 | 730,000 | 1,276 |
| 2010/01/08 | 717,000 | 722,000 | 714,000 | 717,000 | 1,396 |
| 2010/01/07 | 712,000 | 715,000 | 709,000 | 712,000 | 1,588 |
| 2010/01/06 | 721,000 | 724,000 | 706,000 | 708,000 | 1,595 |
| 2010/01/05 | 718,000 | 724,000 | 711,000 | 716,000 | 1,775 |
| 2010/01/04 | 709,000 | 716,000 | 704,000 | 716,000 | 1,838 |