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 |
|---|---|---|---|---|---|
| 2011/12/30 | 623,000 | 631,000 | 614,000 | 630,000 | 2,191 |
| 2011/12/29 | 636,000 | 636,000 | 614,000 | 620,000 | 2,518 |
| 2011/12/28 | 644,000 | 646,000 | 637,000 | 637,000 | 1,662 |
| 2011/12/27 | 650,000 | 662,000 | 650,000 | 661,000 | 1,242 |
| 2011/12/26 | 653,000 | 660,000 | 648,000 | 653,000 | 592 |
| 2011/12/22 | 658,000 | 659,000 | 646,000 | 650,000 | 1,632 |
| 2011/12/21 | 665,000 | 668,000 | 660,000 | 660,000 | 1,159 |
| 2011/12/20 | 668,000 | 671,000 | 661,000 | 665,000 | 1,473 |
| 2011/12/19 | 674,000 | 680,000 | 670,000 | 674,000 | 1,385 |
| 2011/12/16 | 685,000 | 691,000 | 677,000 | 679,000 | 1,131 |
| 2011/12/15 | 693,000 | 694,000 | 684,000 | 684,000 | 953 |
| 2011/12/14 | 693,000 | 700,000 | 687,000 | 692,000 | 1,399 |
| 2011/12/13 | 688,000 | 696,000 | 688,000 | 696,000 | 1,622 |
| 2011/12/12 | 704,000 | 705,000 | 696,000 | 698,000 | 1,395 |
| 2011/12/09 | 707,000 | 713,000 | 698,000 | 702,000 | 2,610 |
| 2011/12/08 | 723,000 | 726,000 | 717,000 | 722,000 | 827 |
| 2011/12/07 | 721,000 | 734,000 | 707,000 | 728,000 | 1,742 |
| 2011/12/06 | 729,000 | 737,000 | 722,000 | 726,000 | 1,312 |
| 2011/12/05 | 725,000 | 730,000 | 720,000 | 725,000 | 851 |
| 2011/12/02 | 707,000 | 722,000 | 703,000 | 719,000 | 1,503 |
| 2011/12/01 | 725,000 | 728,000 | 700,000 | 704,000 | 1,381 |
| 2011/11/30 | 690,000 | 713,000 | 686,000 | 710,000 | 2,021 |
| 2011/11/29 | 678,000 | 690,000 | 676,000 | 688,000 | 1,429 |
| 2011/11/28 | 683,000 | 684,000 | 664,000 | 668,000 | 1,473 |
| 2011/11/25 | 694,000 | 699,000 | 683,000 | 683,000 | 849 |
| 2011/11/24 | 700,000 | 704,000 | 692,000 | 694,000 | 1,107 |
| 2011/11/22 | 681,000 | 700,000 | 675,000 | 696,000 | 1,155 |
| 2011/11/21 | 689,000 | 690,000 | 674,000 | 680,000 | 1,152 |
| 2011/11/18 | 695,000 | 697,000 | 683,000 | 694,000 | 1,280 |
| 2011/11/17 | 703,000 | 703,000 | 693,000 | 696,000 | 1,073 |
| 2011/11/16 | 723,000 | 726,000 | 699,000 | 703,000 | 1,683 |
| 2011/11/15 | 722,000 | 732,000 | 715,000 | 715,000 | 1,807 |
| 2011/11/14 | 733,000 | 733,000 | 721,000 | 721,000 | 607 |
| 2011/11/11 | 727,000 | 734,000 | 721,000 | 727,000 | 1,096 |
| 2011/11/10 | 736,000 | 741,000 | 732,000 | 732,000 | 1,335 |
| 2011/11/09 | 746,000 | 750,000 | 737,000 | 739,000 | 524 |
| 2011/11/08 | 748,000 | 751,000 | 740,000 | 745,000 | 833 |
| 2011/11/07 | 754,000 | 762,000 | 748,000 | 748,000 | 564 |
| 2011/11/04 | 760,000 | 762,000 | 755,000 | 760,000 | 842 |
| 2011/11/02 | 767,000 | 768,000 | 759,000 | 759,000 | 1,053 |
| 2011/11/01 | 762,000 | 772,000 | 754,000 | 770,000 | 1,049 |
| 2011/10/31 | 766,000 | 769,000 | 757,000 | 759,000 | 1,350 |
| 2011/10/28 | 755,000 | 771,000 | 745,000 | 771,000 | 1,507 |
| 2011/10/27 | 741,000 | 754,000 | 738,000 | 747,000 | 735 |
| 2011/10/26 | 747,000 | 747,000 | 738,000 | 741,000 | 895 |
| 2011/10/25 | 752,000 | 755,000 | 745,000 | 749,000 | 939 |
| 2011/10/24 | 742,000 | 751,000 | 738,000 | 748,000 | 767 |
| 2011/10/21 | 736,000 | 742,000 | 732,000 | 737,000 | 1,117 |
| 2011/10/20 | 757,000 | 757,000 | 736,000 | 741,000 | 1,681 |
| 2011/10/19 | 765,000 | 765,000 | 758,000 | 764,000 | 726 |
| 2011/10/18 | 766,000 | 767,000 | 751,000 | 764,000 | 1,109 |
| 2011/10/17 | 774,000 | 775,000 | 761,000 | 762,000 | 660 |
| 2011/10/14 | 774,000 | 784,000 | 772,000 | 773,000 | 707 |
| 2011/10/13 | 757,000 | 785,000 | 754,000 | 780,000 | 2,505 |
| 2011/10/12 | 760,000 | 766,000 | 750,000 | 750,000 | 1,194 |
| 2011/10/11 | 774,000 | 775,000 | 753,000 | 757,000 | 2,087 |
| 2011/10/07 | 780,000 | 783,000 | 770,000 | 770,000 | 1,120 |
| 2011/10/06 | 783,000 | 790,000 | 774,000 | 776,000 | 1,573 |
| 2011/10/05 | 815,000 | 815,000 | 766,000 | 789,000 | 3,869 |
| 2011/10/04 | 821,000 | 824,000 | 805,000 | 822,000 | 2,282 |
| 2011/10/03 | 801,000 | 825,000 | 797,000 | 823,000 | 2,066 |
| 2011/09/30 | 801,000 | 815,000 | 794,000 | 799,000 | 2,031 |
| 2011/09/29 | 785,000 | 800,000 | 785,000 | 799,000 | 1,771 |
| 2011/09/28 | 792,000 | 798,000 | 787,000 | 798,000 | 1,283 |
| 2011/09/27 | 803,000 | 803,000 | 786,000 | 797,000 | 1,461 |
| 2011/09/26 | 803,000 | 805,000 | 795,000 | 805,000 | 1,530 |
| 2011/09/22 | 795,000 | 805,000 | 794,000 | 803,000 | 1,110 |
| 2011/09/21 | 795,000 | 805,000 | 790,000 | 798,000 | 1,110 |
| 2011/09/20 | 803,000 | 803,000 | 790,000 | 795,000 | 1,911 |
| 2011/09/16 | 818,000 | 818,000 | 801,000 | 803,000 | 1,381 |
| 2011/09/15 | 812,000 | 820,000 | 804,000 | 820,000 | 1,670 |
| 2011/09/14 | 818,000 | 820,000 | 808,000 | 811,000 | 1,468 |
| 2011/09/13 | 820,000 | 823,000 | 815,000 | 822,000 | 1,231 |
| 2011/09/12 | 815,000 | 826,000 | 812,000 | 821,000 | 1,703 |
| 2011/09/09 | 814,000 | 821,000 | 812,000 | 819,000 | 1,806 |
| 2011/09/08 | 822,000 | 822,000 | 811,000 | 813,000 | 626 |
| 2011/09/07 | 815,000 | 817,000 | 810,000 | 817,000 | 1,227 |
| 2011/09/06 | 825,000 | 831,000 | 814,000 | 821,000 | 778 |
| 2011/09/05 | 825,000 | 830,000 | 824,000 | 829,000 | 641 |
| 2011/09/02 | 823,000 | 825,000 | 818,000 | 825,000 | 708 |
| 2011/09/01 | 824,000 | 824,000 | 815,000 | 823,000 | 872 |
| 2011/08/31 | 818,000 | 822,000 | 814,000 | 822,000 | 1,024 |
| 2011/08/30 | 819,000 | 820,000 | 814,000 | 817,000 | 404 |
| 2011/08/29 | 816,000 | 822,000 | 813,000 | 817,000 | 920 |
| 2011/08/26 | 818,000 | 819,000 | 806,000 | 815,000 | 1,104 |
| 2011/08/25 | 825,000 | 827,000 | 816,000 | 821,000 | 1,119 |
| 2011/08/24 | 828,000 | 834,000 | 821,000 | 829,000 | 1,503 |
| 2011/08/23 | 828,000 | 837,000 | 827,000 | 830,000 | 2,003 |
| 2011/08/22 | 815,000 | 827,000 | 814,000 | 827,000 | 2,278 |
| 2011/08/19 | 794,000 | 822,000 | 794,000 | 818,000 | 3,036 |
| 2011/08/18 | 799,000 | 805,000 | 796,000 | 803,000 | 1,584 |
| 2011/08/17 | 785,000 | 802,000 | 778,000 | 800,000 | 2,065 |
| 2011/08/16 | 776,000 | 787,000 | 774,000 | 786,000 | 993 |
| 2011/08/15 | 761,000 | 778,000 | 760,000 | 776,000 | 1,488 |
| 2011/08/12 | 761,000 | 770,000 | 758,000 | 763,000 | 1,173 |
| 2011/08/11 | 759,000 | 770,000 | 757,000 | 761,000 | 1,771 |
| 2011/08/10 | 768,000 | 778,000 | 763,000 | 766,000 | 1,232 |
| 2011/08/09 | 768,000 | 771,000 | 750,000 | 771,000 | 3,165 |
| 2011/08/08 | 772,000 | 787,000 | 770,000 | 774,000 | 3,024 |
| 2011/08/05 | 799,000 | 808,000 | 786,000 | 786,000 | 3,009 |
| 2011/08/04 | 792,000 | 808,000 | 789,000 | 807,000 | 1,512 |
| 2011/08/03 | 782,000 | 797,000 | 782,000 | 795,000 | 1,401 |
| 2011/08/02 | 791,000 | 794,000 | 786,000 | 789,000 | 682 |
| 2011/08/01 | 788,000 | 796,000 | 787,000 | 790,000 | 936 |
| 2011/07/29 | 779,000 | 789,000 | 779,000 | 789,000 | 1,152 |
| 2011/07/28 | 772,000 | 783,000 | 772,000 | 778,000 | 1,151 |
| 2011/07/27 | 768,000 | 777,000 | 766,000 | 777,000 | 1,060 |
| 2011/07/26 | 772,000 | 774,000 | 766,000 | 766,000 | 587 |
| 2011/07/25 | 771,000 | 777,000 | 769,000 | 777,000 | 920 |
| 2011/07/22 | 785,000 | 785,000 | 777,000 | 779,000 | 880 |
| 2011/07/21 | 787,000 | 790,000 | 784,000 | 786,000 | 476 |
| 2011/07/20 | 785,000 | 790,000 | 785,000 | 790,000 | 436 |
| 2011/07/19 | 790,000 | 794,000 | 783,000 | 783,000 | 791 |
| 2011/07/15 | 794,000 | 795,000 | 782,000 | 783,000 | 1,033 |
| 2011/07/14 | 797,000 | 797,000 | 791,000 | 791,000 | 636 |
| 2011/07/13 | 790,000 | 800,000 | 786,000 | 797,000 | 1,841 |
| 2011/07/12 | 788,000 | 793,000 | 786,000 | 793,000 | 981 |
| 2011/07/11 | 790,000 | 791,000 | 787,000 | 788,000 | 715 |
| 2011/07/08 | 790,000 | 791,000 | 787,000 | 789,000 | 545 |
| 2011/07/07 | 796,000 | 796,000 | 788,000 | 789,000 | 1,003 |
| 2011/07/06 | 797,000 | 797,000 | 790,000 | 795,000 | 820 |
| 2011/07/05 | 793,000 | 798,000 | 793,000 | 797,000 | 522 |
| 2011/07/04 | 793,000 | 801,000 | 790,000 | 792,000 | 1,184 |
| 2011/07/01 | 795,000 | 796,000 | 787,000 | 793,000 | 1,653 |
| 2011/06/30 | 791,000 | 791,000 | 785,000 | 786,000 | 2,012 |
| 2011/06/29 | 791,000 | 795,000 | 787,000 | 787,000 | 1,987 |
| 2011/06/28 | 792,000 | 795,000 | 789,000 | 794,000 | 1,177 |
| 2011/06/27 | 807,000 | 809,000 | 803,000 | 803,000 | 863 |
| 2011/06/24 | 807,000 | 810,000 | 807,000 | 807,000 | 548 |
| 2011/06/23 | 809,000 | 813,000 | 808,000 | 808,000 | 961 |
| 2011/06/22 | 811,000 | 811,000 | 807,000 | 808,000 | 642 |
| 2011/06/21 | 809,000 | 809,000 | 805,000 | 809,000 | 629 |
| 2011/06/20 | 806,000 | 811,000 | 805,000 | 807,000 | 576 |
| 2011/06/17 | 811,000 | 814,000 | 803,000 | 803,000 | 981 |
| 2011/06/16 | 814,000 | 814,000 | 809,000 | 810,000 | 788 |
| 2011/06/15 | 811,000 | 814,000 | 810,000 | 814,000 | 345 |
| 2011/06/14 | 809,000 | 819,000 | 805,000 | 807,000 | 1,454 |
| 2011/06/13 | 804,000 | 809,000 | 802,000 | 809,000 | 556 |
| 2011/06/10 | 807,000 | 811,000 | 804,000 | 805,000 | 980 |
| 2011/06/09 | 808,000 | 814,000 | 805,000 | 810,000 | 776 |
| 2011/06/08 | 810,000 | 813,000 | 806,000 | 807,000 | 1,104 |
| 2011/06/07 | 810,000 | 815,000 | 806,000 | 815,000 | 1,432 |
| 2011/06/06 | 817,000 | 817,000 | 809,000 | 809,000 | 1,497 |
| 2011/06/03 | 822,000 | 822,000 | 817,000 | 817,000 | 682 |
| 2011/06/02 | 817,000 | 823,000 | 814,000 | 823,000 | 1,200 |
| 2011/06/01 | 822,000 | 824,000 | 817,000 | 817,000 | 1,827 |
| 2011/05/31 | 820,000 | 831,000 | 820,000 | 831,000 | 2,320 |
| 2011/05/30 | 819,000 | 825,000 | 818,000 | 821,000 | 1,143 |
| 2011/05/27 | 810,000 | 825,000 | 809,000 | 818,000 | 2,033 |
| 2011/05/26 | 819,000 | 821,000 | 815,000 | 818,000 | 1,333 |
| 2011/05/25 | 825,000 | 825,000 | 817,000 | 821,000 | 1,328 |
| 2011/05/24 | 818,000 | 822,000 | 815,000 | 820,000 | 728 |
| 2011/05/23 | 822,000 | 824,000 | 819,000 | 823,000 | 1,044 |
| 2011/05/20 | 821,000 | 827,000 | 821,000 | 827,000 | 1,113 |
| 2011/05/19 | 823,000 | 827,000 | 820,000 | 826,000 | 795 |
| 2011/05/18 | 828,000 | 831,000 | 822,000 | 825,000 | 1,214 |
| 2011/05/17 | 825,000 | 830,000 | 822,000 | 828,000 | 1,078 |
| 2011/05/16 | 816,000 | 827,000 | 812,000 | 821,000 | 677 |
| 2011/05/13 | 820,000 | 821,000 | 810,000 | 819,000 | 1,044 |
| 2011/05/12 | 823,000 | 825,000 | 817,000 | 817,000 | 669 |
| 2011/05/11 | 822,000 | 824,000 | 817,000 | 818,000 | 1,198 |
| 2011/05/10 | 833,000 | 833,000 | 821,000 | 821,000 | 941 |
| 2011/05/09 | 830,000 | 834,000 | 828,000 | 832,000 | 1,513 |
| 2011/05/06 | 825,000 | 830,000 | 823,000 | 830,000 | 1,633 |
| 2011/05/02 | 823,000 | 836,000 | 817,000 | 826,000 | 1,952 |
| 2011/04/28 | 817,000 | 823,000 | 812,000 | 815,000 | 1,564 |
| 2011/04/27 | 813,000 | 817,000 | 809,000 | 809,000 | 1,183 |
| 2011/04/26 | 828,000 | 828,000 | 808,000 | 808,000 | 1,462 |
| 2011/04/25 | 823,000 | 827,000 | 818,000 | 826,000 | 607 |
| 2011/04/22 | 819,000 | 826,000 | 817,000 | 819,000 | 681 |
| 2011/04/21 | 814,000 | 824,000 | 812,000 | 819,000 | 1,015 |
| 2011/04/20 | 813,000 | 820,000 | 810,000 | 810,000 | 904 |
| 2011/04/19 | 812,000 | 818,000 | 804,000 | 813,000 | 1,328 |
| 2011/04/18 | 822,000 | 825,000 | 817,000 | 817,000 | 821 |
| 2011/04/15 | 816,000 | 823,000 | 814,000 | 823,000 | 856 |
| 2011/04/14 | 805,000 | 817,000 | 804,000 | 817,000 | 919 |
| 2011/04/13 | 797,000 | 808,000 | 797,000 | 806,000 | 1,313 |
| 2011/04/12 | 802,000 | 810,000 | 801,000 | 801,000 | 1,595 |
| 2011/04/11 | 804,000 | 809,000 | 800,000 | 806,000 | 1,346 |
| 2011/04/08 | 819,000 | 821,000 | 810,000 | 810,000 | 1,220 |
| 2011/04/07 | 822,000 | 825,000 | 812,000 | 825,000 | 1,942 |
| 2011/04/06 | 828,000 | 832,000 | 819,000 | 823,000 | 1,571 |
| 2011/04/05 | 815,000 | 831,000 | 806,000 | 828,000 | 2,359 |
| 2011/04/04 | 811,000 | 820,000 | 811,000 | 817,000 | 1,418 |
| 2011/04/01 | 808,000 | 820,000 | 798,000 | 818,000 | 1,703 |
| 2011/03/31 | 794,000 | 810,000 | 786,000 | 810,000 | 2,406 |
| 2011/03/30 | 788,000 | 804,000 | 786,000 | 798,000 | 2,737 |
| 2011/03/29 | 780,000 | 801,000 | 773,000 | 794,000 | 2,265 |
| 2011/03/28 | 793,000 | 800,000 | 779,000 | 789,000 | 2,362 |
| 2011/03/25 | 813,000 | 833,000 | 800,000 | 801,000 | 2,279 |
| 2011/03/24 | 823,000 | 829,000 | 808,000 | 813,000 | 1,424 |
| 2011/03/23 | 818,000 | 825,000 | 803,000 | 820,000 | 3,351 |
| 2011/03/22 | 814,000 | 828,000 | 798,000 | 827,000 | 4,324 |
| 2011/03/18 | 773,000 | 814,000 | 773,000 | 814,000 | 2,023 |
| 2011/03/17 | 772,000 | 787,000 | 740,000 | 775,000 | 4,110 |
| 2011/03/16 | 743,000 | 794,000 | 743,000 | 778,000 | 3,538 |
| 2011/03/15 | 797,000 | 797,000 | 660,000 | 735,000 | 5,502 |
| 2011/03/14 | 755,000 | 806,000 | 755,000 | 800,000 | 3,229 |
| 2011/03/11 | 839,000 | 846,000 | 837,000 | 845,000 | 2,122 |
| 2011/03/10 | 849,000 | 851,000 | 840,000 | 844,000 | 809 |
| 2011/03/09 | 845,000 | 850,000 | 841,000 | 846,000 | 1,621 |
| 2011/03/08 | 859,000 | 859,000 | 844,000 | 844,000 | 1,224 |
| 2011/03/07 | 855,000 | 859,000 | 852,000 | 859,000 | 1,067 |
| 2011/03/04 | 850,000 | 861,000 | 847,000 | 858,000 | 1,911 |
| 2011/03/03 | 848,000 | 850,000 | 840,000 | 845,000 | 1,993 |
| 2011/03/02 | 847,000 | 850,000 | 837,000 | 849,000 | 2,209 |
| 2011/03/01 | 858,000 | 859,000 | 847,000 | 848,000 | 1,410 |
| 2011/02/28 | 854,000 | 857,000 | 847,000 | 857,000 | 1,837 |
| 2011/02/25 | 845,000 | 853,000 | 843,000 | 852,000 | 2,101 |
| 2011/02/24 | 851,000 | 855,000 | 846,000 | 851,000 | 1,516 |
| 2011/02/23 | 846,000 | 854,000 | 843,000 | 850,000 | 1,018 |
| 2011/02/22 | 846,000 | 852,000 | 845,000 | 850,000 | 1,018 |
| 2011/02/21 | 856,000 | 858,000 | 848,000 | 853,000 | 1,136 |
| 2011/02/18 | 848,000 | 856,000 | 845,000 | 856,000 | 1,587 |
| 2011/02/17 | 839,000 | 845,000 | 836,000 | 845,000 | 1,283 |
| 2011/02/16 | 828,000 | 834,000 | 820,000 | 832,000 | 2,838 |
| 2011/02/15 | 844,000 | 845,000 | 828,000 | 833,000 | 2,966 |
| 2011/02/14 | 861,000 | 861,000 | 841,000 | 843,000 | 2,505 |
| 2011/02/10 | 862,000 | 863,000 | 858,000 | 861,000 | 1,194 |
| 2011/02/09 | 863,000 | 863,000 | 859,000 | 862,000 | 1,122 |
| 2011/02/08 | 868,000 | 868,000 | 857,000 | 861,000 | 1,460 |
| 2011/02/07 | 868,000 | 869,000 | 861,000 | 863,000 | 1,339 |
| 2011/02/04 | 865,000 | 867,000 | 860,000 | 864,000 | 1,648 |
| 2011/02/03 | 867,000 | 871,000 | 862,000 | 865,000 | 1,968 |
| 2011/02/02 | 872,000 | 873,000 | 864,000 | 866,000 | 1,924 |
| 2011/02/01 | 858,000 | 871,000 | 855,000 | 871,000 | 3,914 |
| 2011/01/31 | 850,000 | 865,000 | 848,000 | 860,000 | 2,506 |
| 2011/01/28 | 844,000 | 863,000 | 839,000 | 858,000 | 5,062 |
| 2011/01/27 | 840,000 | 843,000 | 838,000 | 840,000 | 8,908 |
| 2011/01/26 | 847,000 | 848,000 | 840,000 | 843,000 | 3,890 |
| 2011/01/25 | 838,000 | 849,000 | 836,000 | 848,000 | 2,778 |
| 2011/01/24 | 830,000 | 839,000 | 829,000 | 836,000 | 3,158 |
| 2011/01/21 | 836,000 | 837,000 | 828,000 | 833,000 | 2,863 |
| 2011/01/20 | 839,000 | 847,000 | 836,000 | 837,000 | 6,968 |
| 2011/01/19 | 830,000 | 845,000 | 829,000 | 839,000 | 6,084 |
| 2011/01/18 | 838,000 | 843,000 | 831,000 | 834,000 | 2,078 |
| 2011/01/17 | 845,000 | 845,000 | 838,000 | 843,000 | 2,428 |
| 2011/01/14 | 835,000 | 840,000 | 828,000 | 836,000 | 2,637 |
| 2011/01/13 | 825,000 | 843,000 | 822,000 | 833,000 | 3,614 |
| 2011/01/12 | 811,000 | 826,000 | 808,000 | 822,000 | 8,777 |
| 2011/01/11 | 830,000 | 832,000 | 824,000 | 825,000 | 1,738 |
| 2011/01/07 | 841,000 | 844,000 | 827,000 | 829,000 | 2,553 |
| 2011/01/06 | 851,000 | 852,000 | 837,000 | 846,000 | 2,403 |
| 2011/01/05 | 860,000 | 861,000 | 842,000 | 853,000 | 3,138 |
| 2011/01/04 | 847,000 | 853,000 | 842,000 | 853,000 | 2,462 |