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 |
|---|---|---|---|---|---|
| 2012/12/28 | 886,000 | 896,000 | 883,000 | 893,000 | 1,492 |
| 2012/12/27 | 887,000 | 891,000 | 883,000 | 883,000 | 1,148 |
| 2012/12/26 | 898,000 | 898,000 | 884,000 | 885,000 | 1,356 |
| 2012/12/25 | 902,000 | 910,000 | 899,000 | 904,000 | 2,778 |
| 2012/12/21 | 888,000 | 902,000 | 887,000 | 897,000 | 3,029 |
| 2012/12/20 | 877,000 | 889,000 | 877,000 | 884,000 | 2,344 |
| 2012/12/19 | 874,000 | 882,000 | 870,000 | 880,000 | 1,772 |
| 2012/12/18 | 869,000 | 872,000 | 868,000 | 872,000 | 1,348 |
| 2012/12/17 | 860,000 | 867,000 | 859,000 | 867,000 | 1,070 |
| 2012/12/14 | 846,000 | 860,000 | 846,000 | 860,000 | 2,453 |
| 2012/12/13 | 853,000 | 854,000 | 845,000 | 849,000 | 2,646 |
| 2012/12/12 | 856,000 | 857,000 | 849,000 | 857,000 | 1,664 |
| 2012/12/11 | 859,000 | 861,000 | 854,000 | 855,000 | 1,633 |
| 2012/12/10 | 862,000 | 863,000 | 855,000 | 861,000 | 2,099 |
| 2012/12/07 | 870,000 | 870,000 | 860,000 | 864,000 | 1,768 |
| 2012/12/06 | 867,000 | 867,000 | 860,000 | 867,000 | 1,329 |
| 2012/12/05 | 865,000 | 868,000 | 858,000 | 866,000 | 1,080 |
| 2012/12/04 | 870,000 | 872,000 | 861,000 | 863,000 | 1,278 |
| 2012/12/03 | 866,000 | 869,000 | 864,000 | 866,000 | 1,296 |
| 2012/11/30 | 856,000 | 864,000 | 850,000 | 863,000 | 3,118 |
| 2012/11/29 | 864,000 | 867,000 | 852,000 | 856,000 | 2,041 |
| 2012/11/28 | 873,000 | 874,000 | 860,000 | 863,000 | 1,428 |
| 2012/11/27 | 879,000 | 880,000 | 872,000 | 875,000 | 811 |
| 2012/11/26 | 887,000 | 889,000 | 871,000 | 879,000 | 1,665 |
| 2012/11/22 | 880,000 | 888,000 | 879,000 | 885,000 | 992 |
| 2012/11/21 | 875,000 | 883,000 | 875,000 | 882,000 | 1,472 |
| 2012/11/20 | 872,000 | 876,000 | 871,000 | 874,000 | 944 |
| 2012/11/19 | 866,000 | 876,000 | 865,000 | 869,000 | 1,071 |
| 2012/11/16 | 873,000 | 874,000 | 861,000 | 863,000 | 1,547 |
| 2012/11/15 | 863,000 | 873,000 | 860,000 | 870,000 | 1,298 |
| 2012/11/14 | 853,000 | 864,000 | 852,000 | 863,000 | 1,577 |
| 2012/11/13 | 848,000 | 853,000 | 847,000 | 848,000 | 720 |
| 2012/11/12 | 857,000 | 858,000 | 845,000 | 847,000 | 1,064 |
| 2012/11/09 | 859,000 | 861,000 | 849,000 | 857,000 | 1,569 |
| 2012/11/08 | 872,000 | 872,000 | 858,000 | 866,000 | 1,879 |
| 2012/11/07 | 875,000 | 875,000 | 869,000 | 874,000 | 629 |
| 2012/11/06 | 867,000 | 874,000 | 865,000 | 871,000 | 1,023 |
| 2012/11/05 | 875,000 | 875,000 | 865,000 | 865,000 | 1,229 |
| 2012/11/02 | 869,000 | 877,000 | 867,000 | 875,000 | 1,434 |
| 2012/11/01 | 861,000 | 868,000 | 860,000 | 866,000 | 1,946 |
| 2012/10/31 | 844,000 | 860,000 | 837,000 | 857,000 | 2,346 |
| 2012/10/30 | 859,000 | 862,000 | 845,000 | 850,000 | 1,964 |
| 2012/10/29 | 843,000 | 860,000 | 842,000 | 860,000 | 2,344 |
| 2012/10/26 | 845,000 | 845,000 | 837,000 | 842,000 | 1,263 |
| 2012/10/25 | 843,000 | 846,000 | 837,000 | 845,000 | 2,463 |
| 2012/10/24 | 846,000 | 851,000 | 845,000 | 848,000 | 2,393 |
| 2012/10/23 | 842,000 | 850,000 | 836,000 | 843,000 | 1,434 |
| 2012/10/22 | 840,000 | 844,000 | 840,000 | 844,000 | 746 |
| 2012/10/19 | 837,000 | 845,000 | 837,000 | 845,000 | 1,707 |
| 2012/10/18 | 850,000 | 852,000 | 837,000 | 841,000 | 1,843 |
| 2012/10/17 | 841,000 | 852,000 | 840,000 | 846,000 | 1,640 |
| 2012/10/16 | 836,000 | 844,000 | 834,000 | 841,000 | 1,732 |
| 2012/10/15 | 828,000 | 837,000 | 828,000 | 837,000 | 1,079 |
| 2012/10/12 | 832,000 | 836,000 | 831,000 | 833,000 | 1,368 |
| 2012/10/11 | 832,000 | 833,000 | 827,000 | 832,000 | 1,300 |
| 2012/10/10 | 827,000 | 833,000 | 826,000 | 832,000 | 1,908 |
| 2012/10/09 | 833,000 | 835,000 | 823,000 | 823,000 | 1,227 |
| 2012/10/05 | 823,000 | 835,000 | 823,000 | 832,000 | 1,155 |
| 2012/10/04 | 828,000 | 833,000 | 823,000 | 830,000 | 1,291 |
| 2012/10/03 | 827,000 | 827,000 | 816,000 | 827,000 | 2,354 |
| 2012/10/02 | 837,000 | 838,000 | 829,000 | 829,000 | 1,458 |
| 2012/10/01 | 834,000 | 842,000 | 831,000 | 836,000 | 1,581 |
| 2012/09/28 | 841,000 | 844,000 | 834,000 | 841,000 | 1,751 |
| 2012/09/27 | 827,000 | 843,000 | 827,000 | 842,000 | 1,793 |
| 2012/09/26 | 815,000 | 837,000 | 814,000 | 826,000 | 3,137 |
| 2012/09/25 | 813,000 | 817,000 | 809,000 | 816,000 | 1,797 |
| 2012/09/24 | 808,000 | 812,000 | 806,000 | 811,000 | 759 |
| 2012/09/21 | 813,000 | 813,000 | 804,000 | 808,000 | 2,300 |
| 2012/09/20 | 801,000 | 819,000 | 797,000 | 819,000 | 1,811 |
| 2012/09/19 | 810,000 | 813,000 | 802,000 | 805,000 | 1,739 |
| 2012/09/18 | 809,000 | 809,000 | 800,000 | 803,000 | 1,244 |
| 2012/09/14 | 797,000 | 807,000 | 797,000 | 807,000 | 1,659 |
| 2012/09/13 | 789,000 | 797,000 | 786,000 | 795,000 | 965 |
| 2012/09/12 | 798,000 | 800,000 | 791,000 | 791,000 | 799 |
| 2012/09/11 | 795,000 | 797,000 | 790,000 | 796,000 | 1,116 |
| 2012/09/10 | 795,000 | 798,000 | 784,000 | 795,000 | 1,357 |
| 2012/09/07 | 795,000 | 803,000 | 787,000 | 803,000 | 1,605 |
| 2012/09/06 | 791,000 | 794,000 | 788,000 | 791,000 | 1,001 |
| 2012/09/05 | 793,000 | 797,000 | 783,000 | 786,000 | 1,384 |
| 2012/09/04 | 797,000 | 797,000 | 787,000 | 791,000 | 1,094 |
| 2012/09/03 | 799,000 | 801,000 | 793,000 | 797,000 | 1,019 |
| 2012/08/31 | 791,000 | 798,000 | 785,000 | 792,000 | 1,243 |
| 2012/08/30 | 800,000 | 801,000 | 786,000 | 794,000 | 1,748 |
| 2012/08/29 | 803,000 | 806,000 | 799,000 | 804,000 | 1,126 |
| 2012/08/28 | 794,000 | 801,000 | 789,000 | 801,000 | 1,195 |
| 2012/08/27 | 791,000 | 804,000 | 788,000 | 793,000 | 2,302 |
| 2012/08/24 | 782,000 | 791,000 | 778,000 | 791,000 | 1,657 |
| 2012/08/23 | 780,000 | 787,000 | 778,000 | 782,000 | 936 |
| 2012/08/22 | 773,000 | 781,000 | 770,000 | 780,000 | 1,241 |
| 2012/08/21 | 771,000 | 773,000 | 769,000 | 772,000 | 429 |
| 2012/08/20 | 775,000 | 776,000 | 769,000 | 770,000 | 393 |
| 2012/08/17 | 770,000 | 776,000 | 766,000 | 775,000 | 1,167 |
| 2012/08/16 | 783,000 | 784,000 | 765,000 | 769,000 | 1,687 |
| 2012/08/15 | 773,000 | 784,000 | 773,000 | 780,000 | 1,326 |
| 2012/08/14 | 762,000 | 774,000 | 761,000 | 772,000 | 2,046 |
| 2012/08/13 | 762,000 | 765,000 | 753,000 | 757,000 | 1,285 |
| 2012/08/10 | 769,000 | 769,000 | 756,000 | 762,000 | 1,363 |
| 2012/08/09 | 772,000 | 772,000 | 767,000 | 768,000 | 911 |
| 2012/08/08 | 774,000 | 779,000 | 773,000 | 776,000 | 1,059 |
| 2012/08/07 | 768,000 | 773,000 | 768,000 | 773,000 | 514 |
| 2012/08/06 | 769,000 | 777,000 | 768,000 | 768,000 | 936 |
| 2012/08/03 | 763,000 | 770,000 | 761,000 | 768,000 | 733 |
| 2012/08/02 | 765,000 | 767,000 | 759,000 | 763,000 | 1,256 |
| 2012/08/01 | 764,000 | 766,000 | 760,000 | 763,000 | 892 |
| 2012/07/31 | 763,000 | 764,000 | 755,000 | 761,000 | 1,498 |
| 2012/07/30 | 774,000 | 778,000 | 763,000 | 765,000 | 1,336 |
| 2012/07/27 | 763,000 | 771,000 | 762,000 | 770,000 | 1,192 |
| 2012/07/26 | 760,000 | 765,000 | 757,000 | 761,000 | 921 |
| 2012/07/25 | 752,000 | 763,000 | 752,000 | 755,000 | 1,315 |
| 2012/07/24 | 754,000 | 756,000 | 743,000 | 754,000 | 1,673 |
| 2012/07/23 | 754,000 | 759,000 | 750,000 | 753,000 | 1,149 |
| 2012/07/20 | 754,000 | 754,000 | 750,000 | 753,000 | 1,361 |
| 2012/07/19 | 761,000 | 762,000 | 755,000 | 759,000 | 953 |
| 2012/07/18 | 761,000 | 766,000 | 757,000 | 757,000 | 1,454 |
| 2012/07/17 | 747,000 | 760,000 | 746,000 | 757,000 | 1,801 |
| 2012/07/13 | 738,000 | 754,000 | 738,000 | 746,000 | 1,045 |
| 2012/07/12 | 742,000 | 743,000 | 737,000 | 738,000 | 901 |
| 2012/07/11 | 738,000 | 741,000 | 735,000 | 737,000 | 1,733 |
| 2012/07/10 | 743,000 | 744,000 | 738,000 | 740,000 | 1,477 |
| 2012/07/09 | 761,000 | 761,000 | 742,000 | 745,000 | 1,432 |
| 2012/07/06 | 754,000 | 761,000 | 752,000 | 761,000 | 1,021 |
| 2012/07/05 | 766,000 | 766,000 | 757,000 | 759,000 | 1,092 |
| 2012/07/04 | 774,000 | 774,000 | 763,000 | 766,000 | 886 |
| 2012/07/03 | 787,000 | 787,000 | 769,000 | 771,000 | 2,147 |
| 2012/07/02 | 781,000 | 787,000 | 777,000 | 785,000 | 2,461 |
| 2012/06/29 | 766,000 | 778,000 | 765,000 | 771,000 | 3,310 |
| 2012/06/28 | 753,000 | 763,000 | 751,000 | 756,000 | 1,421 |
| 2012/06/27 | 741,000 | 756,000 | 738,000 | 752,000 | 1,452 |
| 2012/06/26 | 759,000 | 772,000 | 757,000 | 757,000 | 4,377 |
| 2012/06/25 | 754,000 | 762,000 | 750,000 | 756,000 | 2,087 |
| 2012/06/22 | 746,000 | 753,000 | 742,000 | 752,000 | 2,729 |
| 2012/06/21 | 746,000 | 753,000 | 744,000 | 750,000 | 1,576 |
| 2012/06/20 | 739,000 | 748,000 | 739,000 | 747,000 | 1,355 |
| 2012/06/19 | 727,000 | 739,000 | 726,000 | 736,000 | 1,286 |
| 2012/06/18 | 726,000 | 733,000 | 720,000 | 727,000 | 2,613 |
| 2012/06/15 | 704,000 | 740,000 | 699,000 | 740,000 | 3,674 |
| 2012/06/14 | 705,000 | 709,000 | 702,000 | 702,000 | 976 |
| 2012/06/13 | 710,000 | 711,000 | 702,000 | 705,000 | 979 |
| 2012/06/12 | 701,000 | 710,000 | 697,000 | 707,000 | 1,250 |
| 2012/06/11 | 704,000 | 706,000 | 696,000 | 702,000 | 1,507 |
| 2012/06/08 | 705,000 | 705,000 | 693,000 | 698,000 | 1,374 |
| 2012/06/07 | 699,000 | 708,000 | 696,000 | 700,000 | 1,713 |
| 2012/06/06 | 692,000 | 698,000 | 687,000 | 693,000 | 2,166 |
| 2012/06/05 | 685,000 | 690,000 | 678,000 | 686,000 | 1,478 |
| 2012/06/04 | 703,000 | 704,000 | 677,000 | 679,000 | 2,892 |
| 2012/06/01 | 711,000 | 720,000 | 702,000 | 709,000 | 1,536 |
| 2012/05/31 | 700,000 | 720,000 | 696,000 | 715,000 | 3,171 |
| 2012/05/30 | 703,000 | 708,000 | 699,000 | 705,000 | 1,240 |
| 2012/05/29 | 688,000 | 704,000 | 687,000 | 702,000 | 2,066 |
| 2012/05/28 | 679,000 | 687,000 | 679,000 | 681,000 | 1,255 |
| 2012/05/25 | 690,000 | 693,000 | 685,000 | 685,000 | 1,487 |
| 2012/05/24 | 686,000 | 686,000 | 680,000 | 683,000 | 1,911 |
| 2012/05/23 | 680,000 | 694,000 | 679,000 | 687,000 | 2,112 |
| 2012/05/22 | 699,000 | 702,000 | 690,000 | 690,000 | 1,504 |
| 2012/05/21 | 697,000 | 705,000 | 690,000 | 697,000 | 986 |
| 2012/05/18 | 716,000 | 716,000 | 693,000 | 697,000 | 3,074 |
| 2012/05/17 | 728,000 | 729,000 | 722,000 | 722,000 | 1,330 |
| 2012/05/16 | 723,000 | 728,000 | 721,000 | 723,000 | 1,482 |
| 2012/05/15 | 734,000 | 734,000 | 722,000 | 729,000 | 1,745 |
| 2012/05/14 | 732,000 | 736,000 | 728,000 | 735,000 | 760 |
| 2012/05/11 | 745,000 | 747,000 | 728,000 | 731,000 | 1,830 |
| 2012/05/10 | 742,000 | 752,000 | 742,000 | 744,000 | 1,737 |
| 2012/05/09 | 742,000 | 754,000 | 737,000 | 751,000 | 1,618 |
| 2012/05/08 | 743,000 | 744,000 | 736,000 | 741,000 | 974 |
| 2012/05/07 | 740,000 | 748,000 | 740,000 | 744,000 | 2,317 |
| 2012/05/02 | 758,000 | 761,000 | 749,000 | 750,000 | 1,774 |
| 2012/05/01 | 766,000 | 766,000 | 745,000 | 755,000 | 2,362 |
| 2012/04/27 | 762,000 | 777,000 | 760,000 | 761,000 | 1,570 |
| 2012/04/26 | 770,000 | 772,000 | 757,000 | 757,000 | 1,629 |
| 2012/04/25 | 775,000 | 780,000 | 770,000 | 770,000 | 1,709 |
| 2012/04/24 | 772,000 | 777,000 | 767,000 | 768,000 | 1,978 |
| 2012/04/23 | 773,000 | 777,000 | 767,000 | 767,000 | 1,223 |
| 2012/04/20 | 760,000 | 770,000 | 755,000 | 765,000 | 1,266 |
| 2012/04/19 | 759,000 | 772,000 | 755,000 | 757,000 | 1,372 |
| 2012/04/18 | 752,000 | 763,000 | 751,000 | 757,000 | 1,565 |
| 2012/04/17 | 757,000 | 759,000 | 741,000 | 743,000 | 1,538 |
| 2012/04/16 | 751,000 | 763,000 | 750,000 | 757,000 | 794 |
| 2012/04/13 | 747,000 | 759,000 | 746,000 | 754,000 | 1,134 |
| 2012/04/12 | 757,000 | 758,000 | 744,000 | 745,000 | 1,391 |
| 2012/04/11 | 753,000 | 759,000 | 751,000 | 752,000 | 1,971 |
| 2012/04/10 | 758,000 | 768,000 | 754,000 | 768,000 | 1,014 |
| 2012/04/09 | 752,000 | 772,000 | 750,000 | 756,000 | 1,424 |
| 2012/04/06 | 745,000 | 760,000 | 744,000 | 760,000 | 872 |
| 2012/04/05 | 762,000 | 770,000 | 752,000 | 758,000 | 1,538 |
| 2012/04/04 | 782,000 | 782,000 | 766,000 | 767,000 | 733 |
| 2012/04/03 | 784,000 | 790,000 | 774,000 | 777,000 | 1,269 |
| 2012/04/02 | 777,000 | 787,000 | 773,000 | 783,000 | 2,096 |
| 2012/03/30 | 788,000 | 795,000 | 773,000 | 786,000 | 2,504 |
| 2012/03/29 | 779,000 | 803,000 | 776,000 | 795,000 | 1,818 |
| 2012/03/28 | 772,000 | 780,000 | 771,000 | 779,000 | 1,074 |
| 2012/03/27 | 774,000 | 782,000 | 774,000 | 777,000 | 1,726 |
| 2012/03/26 | 757,000 | 765,000 | 754,000 | 758,000 | 1,056 |
| 2012/03/23 | 759,000 | 765,000 | 749,000 | 749,000 | 1,567 |
| 2012/03/22 | 777,000 | 785,000 | 754,000 | 759,000 | 3,508 |
| 2012/03/21 | 801,000 | 804,000 | 771,000 | 786,000 | 2,535 |
| 2012/03/19 | 806,000 | 812,000 | 795,000 | 801,000 | 1,548 |
| 2012/03/16 | 802,000 | 809,000 | 795,000 | 809,000 | 1,934 |
| 2012/03/15 | 790,000 | 801,000 | 785,000 | 801,000 | 2,437 |
| 2012/03/14 | 784,000 | 788,000 | 777,000 | 787,000 | 1,554 |
| 2012/03/13 | 783,000 | 785,000 | 765,000 | 773,000 | 1,205 |
| 2012/03/12 | 790,000 | 794,000 | 775,000 | 783,000 | 1,014 |
| 2012/03/09 | 782,000 | 785,000 | 773,000 | 780,000 | 1,100 |
| 2012/03/08 | 778,000 | 779,000 | 769,000 | 772,000 | 1,306 |
| 2012/03/07 | 759,000 | 772,000 | 758,000 | 771,000 | 1,320 |
| 2012/03/06 | 768,000 | 769,000 | 758,000 | 765,000 | 1,469 |
| 2012/03/05 | 775,000 | 782,000 | 765,000 | 768,000 | 949 |
| 2012/03/02 | 774,000 | 774,000 | 770,000 | 772,000 | 1,296 |
| 2012/03/01 | 778,000 | 780,000 | 758,000 | 763,000 | 2,136 |
| 2012/02/29 | 763,000 | 779,000 | 757,000 | 779,000 | 3,541 |
| 2012/02/28 | 747,000 | 766,000 | 747,000 | 762,000 | 2,664 |
| 2012/02/27 | 754,000 | 759,000 | 750,000 | 752,000 | 2,648 |
| 2012/02/24 | 735,000 | 741,000 | 733,000 | 739,000 | 2,068 |
| 2012/02/23 | 719,000 | 730,000 | 714,000 | 727,000 | 1,565 |
| 2012/02/22 | 724,000 | 725,000 | 700,000 | 720,000 | 2,450 |
| 2012/02/21 | 718,000 | 729,000 | 716,000 | 729,000 | 1,192 |
| 2012/02/20 | 721,000 | 730,000 | 720,000 | 722,000 | 2,248 |
| 2012/02/17 | 698,000 | 721,000 | 691,000 | 717,000 | 4,050 |
| 2012/02/16 | 685,000 | 692,000 | 676,000 | 691,000 | 2,389 |
| 2012/02/15 | 673,000 | 688,000 | 666,000 | 688,000 | 2,218 |
| 2012/02/14 | 671,000 | 672,000 | 660,000 | 666,000 | 1,731 |
| 2012/02/13 | 675,000 | 675,000 | 668,000 | 671,000 | 551 |
| 2012/02/10 | 681,000 | 681,000 | 672,000 | 675,000 | 1,178 |
| 2012/02/09 | 681,000 | 684,000 | 676,000 | 681,000 | 995 |
| 2012/02/08 | 690,000 | 690,000 | 683,000 | 686,000 | 744 |
| 2012/02/07 | 686,000 | 690,000 | 679,000 | 686,000 | 1,429 |
| 2012/02/06 | 698,000 | 698,000 | 676,000 | 683,000 | 2,117 |
| 2012/02/03 | 678,000 | 690,000 | 677,000 | 685,000 | 1,664 |
| 2012/02/02 | 667,000 | 678,000 | 666,000 | 678,000 | 1,305 |
| 2012/02/01 | 680,000 | 684,000 | 666,000 | 671,000 | 1,775 |
| 2012/01/31 | 667,000 | 688,000 | 666,000 | 684,000 | 4,992 |
| 2012/01/30 | 664,000 | 668,000 | 656,000 | 666,000 | 1,739 |
| 2012/01/27 | 663,000 | 664,000 | 649,000 | 656,000 | 2,968 |
| 2012/01/26 | 670,000 | 670,000 | 659,000 | 659,000 | 14,968 |
| 2012/01/25 | 682,000 | 685,000 | 667,000 | 676,000 | 5,021 |
| 2012/01/24 | 684,000 | 697,000 | 680,000 | 693,000 | 4,312 |
| 2012/01/23 | 664,000 | 681,000 | 664,000 | 681,000 | 4,769 |
| 2012/01/20 | 649,000 | 666,000 | 648,000 | 666,000 | 3,310 |
| 2012/01/19 | 635,000 | 652,000 | 632,000 | 652,000 | 5,916 |
| 2012/01/18 | 648,000 | 654,000 | 641,000 | 641,000 | 2,964 |
| 2012/01/17 | 659,000 | 659,000 | 639,000 | 646,000 | 1,530 |
| 2012/01/16 | 657,000 | 660,000 | 652,000 | 656,000 | 1,339 |
| 2012/01/13 | 641,000 | 656,000 | 641,000 | 651,000 | 1,666 |
| 2012/01/12 | 648,000 | 652,000 | 645,000 | 648,000 | 1,072 |
| 2012/01/11 | 635,000 | 646,000 | 635,000 | 645,000 | 1,987 |
| 2012/01/10 | 653,000 | 656,000 | 642,000 | 645,000 | 1,111 |
| 2012/01/06 | 641,000 | 648,000 | 639,000 | 648,000 | 961 |
| 2012/01/05 | 631,000 | 639,000 | 627,000 | 637,000 | 1,228 |
| 2012/01/04 | 633,000 | 634,000 | 629,000 | 629,000 | 1,251 |