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 |
|---|---|---|---|---|---|
| 2014/12/30 | 601,000 | 608,000 | 601,000 | 604,000 | 4,870 |
| 2014/12/29 | 594,000 | 603,000 | 592,000 | 600,000 | 3,166 |
| 2014/12/26 | 598,000 | 599,000 | 591,000 | 595,000 | 2,413 |
| 2014/12/25 | 606,000 | 610,000 | 603,000 | 603,000 | 3,074 |
| 2014/12/24 | 605,000 | 606,000 | 602,000 | 605,000 | 2,907 |
| 2014/12/22 | 601,000 | 605,000 | 595,000 | 600,000 | 2,673 |
| 2014/12/19 | 593,000 | 606,000 | 593,000 | 601,000 | 6,101 |
| 2014/12/18 | 594,000 | 594,000 | 585,000 | 590,000 | 3,383 |
| 2014/12/17 | 584,000 | 594,000 | 584,000 | 585,000 | 3,435 |
| 2014/12/16 | 598,000 | 598,000 | 582,000 | 583,000 | 4,598 |
| 2014/12/15 | 599,000 | 600,000 | 595,000 | 598,000 | 2,092 |
| 2014/12/12 | 603,000 | 604,000 | 598,000 | 600,000 | 5,072 |
| 2014/12/11 | 586,000 | 600,000 | 585,000 | 597,000 | 3,445 |
| 2014/12/10 | 591,000 | 593,000 | 584,000 | 591,000 | 4,651 |
| 2014/12/09 | 591,000 | 596,000 | 590,000 | 596,000 | 3,557 |
| 2014/12/08 | 593,000 | 595,000 | 590,000 | 590,000 | 2,247 |
| 2014/12/05 | 591,000 | 596,000 | 587,000 | 592,000 | 3,187 |
| 2014/12/04 | 600,000 | 602,000 | 585,000 | 588,000 | 4,753 |
| 2014/12/03 | 604,000 | 612,000 | 600,000 | 600,000 | 5,441 |
| 2014/12/02 | 601,000 | 607,000 | 600,000 | 605,000 | 5,716 |
| 2014/12/01 | 601,000 | 609,000 | 600,000 | 602,000 | 4,430 |
| 2014/11/28 | 597,000 | 606,000 | 597,000 | 598,000 | 3,466 |
| 2014/11/27 | 600,000 | 602,000 | 591,000 | 595,000 | 2,551 |
| 2014/11/26 | 606,000 | 608,000 | 596,000 | 596,000 | 3,941 |
| 2014/11/25 | 612,000 | 616,000 | 598,000 | 606,000 | 8,847 |
| 2014/11/21 | 600,000 | 605,000 | 599,000 | 602,000 | 3,257 |
| 2014/11/20 | 602,000 | 606,000 | 599,000 | 599,000 | 3,470 |
| 2014/11/19 | 600,000 | 601,000 | 596,000 | 599,000 | 1,992 |
| 2014/11/18 | 603,000 | 605,000 | 594,000 | 599,000 | 3,958 |
| 2014/11/17 | 606,000 | 607,000 | 597,000 | 602,000 | 3,854 |
| 2014/11/14 | 598,000 | 610,000 | 593,000 | 610,000 | 5,527 |
| 2014/11/13 | 590,000 | 596,000 | 586,000 | 594,000 | 4,658 |
| 2014/11/12 | 590,000 | 591,000 | 585,000 | 590,000 | 4,642 |
| 2014/11/11 | 578,000 | 587,000 | 578,000 | 586,000 | 4,169 |
| 2014/11/10 | 574,000 | 585,000 | 573,000 | 577,000 | 4,366 |
| 2014/11/07 | 582,000 | 583,000 | 572,000 | 575,000 | 5,672 |
| 2014/11/06 | 585,000 | 592,000 | 575,000 | 576,000 | 8,920 |
| 2014/11/05 | 599,000 | 609,000 | 554,000 | 588,000 | 11,806 |
| 2014/11/04 | 652,000 | 652,000 | 608,000 | 609,000 | 15,380 |
| 2014/10/31 | 583,000 | 624,000 | 582,000 | 622,000 | 16,139 |
| 2014/10/30 | 569,000 | 582,000 | 568,000 | 581,000 | 4,932 |
| 2014/10/29 | 564,000 | 570,000 | 563,000 | 568,000 | 2,791 |
| 2014/10/28 | 560,000 | 566,000 | 559,000 | 559,000 | 2,592 |
| 2014/10/27 | 553,000 | 563,000 | 553,000 | 560,000 | 2,647 |
| 2014/10/24 | 565,000 | 567,000 | 553,000 | 553,000 | 2,767 |
| 2014/10/23 | 554,000 | 565,000 | 553,000 | 563,000 | 2,593 |
| 2014/10/22 | 568,000 | 568,000 | 557,000 | 560,000 | 2,540 |
| 2014/10/21 | 566,000 | 571,000 | 563,000 | 565,000 | 3,672 |
| 2014/10/20 | 551,000 | 568,000 | 549,000 | 568,000 | 4,103 |
| 2014/10/17 | 550,000 | 551,000 | 544,000 | 546,000 | 2,680 |
| 2014/10/16 | 550,000 | 555,000 | 549,000 | 549,000 | 3,162 |
| 2014/10/15 | 561,000 | 564,000 | 553,000 | 554,000 | 2,410 |
| 2014/10/14 | 562,000 | 563,000 | 555,000 | 562,000 | 3,856 |
| 2014/10/10 | 550,000 | 562,000 | 549,000 | 560,000 | 3,457 |
| 2014/10/09 | 557,000 | 562,000 | 551,000 | 551,000 | 3,667 |
| 2014/10/08 | 552,000 | 556,000 | 550,000 | 555,000 | 3,049 |
| 2014/10/07 | 562,000 | 564,000 | 554,000 | 556,000 | 4,143 |
| 2014/10/06 | 562,000 | 569,000 | 557,000 | 565,000 | 4,333 |
| 2014/10/03 | 562,000 | 568,000 | 552,000 | 557,000 | 5,872 |
| 2014/10/02 | 578,000 | 578,000 | 566,000 | 568,000 | 3,926 |
| 2014/10/01 | 575,000 | 583,000 | 574,000 | 580,000 | 3,248 |
| 2014/09/30 | 568,000 | 578,000 | 568,000 | 577,000 | 3,769 |
| 2014/09/29 | 572,000 | 576,000 | 567,000 | 576,000 | 2,004 |
| 2014/09/26 | 568,000 | 569,000 | 566,000 | 568,000 | 1,429 |
| 2014/09/25 | 561,000 | 572,000 | 561,000 | 569,000 | 2,274 |
| 2014/09/24 | 562,000 | 565,000 | 559,000 | 560,000 | 2,823 |
| 2014/09/22 | 558,000 | 564,000 | 558,000 | 561,000 | 1,966 |
| 2014/09/19 | 556,000 | 557,000 | 551,000 | 555,000 | 4,287 |
| 2014/09/18 | 558,000 | 559,000 | 554,000 | 557,000 | 1,922 |
| 2014/09/17 | 550,000 | 556,000 | 550,000 | 554,000 | 2,243 |
| 2014/09/16 | 555,000 | 557,000 | 549,000 | 549,000 | 3,102 |
| 2014/09/12 | 559,000 | 559,000 | 556,000 | 558,000 | 1,746 |
| 2014/09/11 | 564,000 | 564,000 | 557,000 | 559,000 | 1,949 |
| 2014/09/10 | 551,000 | 562,000 | 551,000 | 559,000 | 3,360 |
| 2014/09/09 | 557,000 | 559,000 | 551,000 | 551,000 | 2,348 |
| 2014/09/08 | 557,000 | 565,000 | 553,000 | 553,000 | 3,063 |
| 2014/09/05 | 568,000 | 571,000 | 559,000 | 560,000 | 3,779 |
| 2014/09/04 | 565,000 | 569,000 | 561,000 | 565,000 | 2,243 |
| 2014/09/03 | 574,000 | 574,000 | 565,000 | 565,000 | 2,231 |
| 2014/09/02 | 576,000 | 576,000 | 571,000 | 574,000 | 1,955 |
| 2014/09/01 | 576,000 | 578,000 | 573,000 | 573,000 | 1,689 |
| 2014/08/29 | 582,000 | 583,000 | 575,000 | 579,000 | 3,946 |
| 2014/08/28 | 583,000 | 584,000 | 577,000 | 584,000 | 2,321 |
| 2014/08/27 | 580,000 | 585,000 | 580,000 | 585,000 | 1,781 |
| 2014/08/26 | 576,000 | 584,000 | 576,000 | 582,000 | 2,732 |
| 2014/08/25 | 582,000 | 583,000 | 578,000 | 579,000 | 2,736 |
| 2014/08/22 | 582,000 | 585,000 | 581,000 | 583,000 | 2,309 |
| 2014/08/21 | 577,000 | 583,000 | 577,000 | 582,000 | 2,142 |
| 2014/08/20 | 577,000 | 581,000 | 575,000 | 577,000 | 2,549 |
| 2014/08/19 | 575,000 | 580,000 | 574,000 | 578,000 | 2,445 |
| 2014/08/18 | 570,000 | 574,000 | 569,000 | 574,000 | 2,755 |
| 2014/08/15 | 565,000 | 567,000 | 561,000 | 567,000 | 1,581 |
| 2014/08/14 | 557,000 | 570,000 | 556,000 | 568,000 | 4,149 |
| 2014/08/13 | 552,000 | 557,000 | 552,000 | 553,000 | 1,798 |
| 2014/08/12 | 554,000 | 559,000 | 550,000 | 550,000 | 2,585 |
| 2014/08/11 | 553,000 | 559,000 | 552,000 | 553,000 | 2,707 |
| 2014/08/08 | 552,000 | 553,000 | 546,000 | 549,000 | 3,574 |
| 2014/08/07 | 558,000 | 558,000 | 547,000 | 552,000 | 4,395 |
| 2014/08/06 | 565,000 | 566,000 | 554,000 | 556,000 | 3,911 |
| 2014/08/05 | 572,000 | 574,000 | 566,000 | 567,000 | 4,584 |
| 2014/08/04 | 572,000 | 575,000 | 570,000 | 572,000 | 2,230 |
| 2014/08/01 | 575,000 | 577,000 | 573,000 | 573,000 | 2,273 |
| 2014/07/31 | 573,000 | 580,000 | 570,000 | 580,000 | 2,673 |
| 2014/07/30 | 569,000 | 577,000 | 569,000 | 573,000 | 2,675 |
| 2014/07/29 | 569,000 | 573,000 | 568,000 | 568,000 | 2,246 |
| 2014/07/28 | 567,000 | 574,000 | 566,000 | 569,000 | 2,059 |
| 2014/07/25 | 571,000 | 572,000 | 566,000 | 568,000 | 2,824 |
| 2014/07/24 | 573,000 | 575,000 | 570,000 | 570,000 | 2,430 |
| 2014/07/23 | 578,000 | 578,000 | 571,000 | 576,000 | 2,812 |
| 2014/07/22 | 581,000 | 582,000 | 576,000 | 580,000 | 2,218 |
| 2014/07/18 | 578,000 | 582,000 | 575,000 | 582,000 | 2,563 |
| 2014/07/17 | 589,000 | 590,000 | 579,000 | 579,000 | 3,076 |
| 2014/07/16 | 586,000 | 593,000 | 585,000 | 592,000 | 3,445 |
| 2014/07/15 | 582,000 | 586,000 | 581,000 | 583,000 | 1,154 |
| 2014/07/14 | 578,000 | 580,000 | 576,000 | 580,000 | 1,305 |
| 2014/07/11 | 574,000 | 577,000 | 572,000 | 575,000 | 2,406 |
| 2014/07/10 | 581,000 | 585,000 | 576,000 | 578,000 | 2,265 |
| 2014/07/09 | 581,000 | 581,000 | 575,000 | 581,000 | 2,633 |
| 2014/07/08 | 585,000 | 585,000 | 581,000 | 582,000 | 1,751 |
| 2014/07/07 | 585,000 | 588,000 | 583,000 | 587,000 | 1,284 |
| 2014/07/04 | 593,000 | 596,000 | 586,000 | 586,000 | 1,833 |
| 2014/07/03 | 594,000 | 596,000 | 590,000 | 593,000 | 2,909 |
| 2014/07/02 | 594,000 | 596,000 | 589,000 | 594,000 | 2,484 |
| 2014/07/01 | 591,000 | 596,000 | 588,000 | 594,000 | 4,465 |
| 2014/06/30 | 588,000 | 592,000 | 585,000 | 592,000 | 2,823 |
| 2014/06/27 | 586,000 | 590,000 | 583,000 | 586,000 | 3,257 |
| 2014/06/26 | 587,000 | 589,000 | 579,000 | 586,000 | 4,562 |
| 2014/06/25 | 584,000 | 589,000 | 583,000 | 589,000 | 4,944 |
| 2014/06/24 | 587,000 | 591,000 | 585,000 | 585,000 | 2,998 |
| 2014/06/23 | 601,000 | 603,000 | 589,000 | 589,000 | 3,816 |
| 2014/06/20 | 595,000 | 603,000 | 593,000 | 603,000 | 6,104 |
| 2014/06/19 | 593,000 | 596,000 | 592,000 | 593,000 | 2,809 |
| 2014/06/18 | 592,000 | 596,000 | 590,000 | 595,000 | 2,960 |
| 2014/06/17 | 587,000 | 590,000 | 585,000 | 590,000 | 1,972 |
| 2014/06/16 | 586,000 | 589,000 | 585,000 | 585,000 | 2,037 |
| 2014/06/13 | 583,000 | 590,000 | 582,000 | 590,000 | 2,600 |
| 2014/06/12 | 583,000 | 585,000 | 581,000 | 582,000 | 2,599 |
| 2014/06/11 | 583,000 | 587,000 | 580,000 | 584,000 | 2,840 |
| 2014/06/10 | 587,000 | 588,000 | 583,000 | 583,000 | 1,987 |
| 2014/06/09 | 592,000 | 594,000 | 586,000 | 586,000 | 1,582 |
| 2014/06/06 | 590,000 | 597,000 | 586,000 | 587,000 | 2,650 |
| 2014/06/05 | 597,000 | 598,000 | 581,000 | 586,000 | 4,960 |
| 2014/06/04 | 597,000 | 598,000 | 588,000 | 594,000 | 3,945 |
| 2014/06/03 | 595,000 | 598,000 | 594,000 | 597,000 | 3,439 |
| 2014/06/02 | 597,000 | 600,000 | 593,000 | 595,000 | 3,076 |
| 2014/05/30 | 594,000 | 598,000 | 592,000 | 596,000 | 5,169 |
| 2014/05/29 | 593,000 | 593,000 | 587,000 | 593,000 | 2,851 |
| 2014/05/28 | 584,000 | 592,000 | 584,000 | 590,000 | 4,366 |
| 2014/05/27 | 574,000 | 585,000 | 573,000 | 582,000 | 3,258 |
| 2014/05/26 | 574,000 | 576,000 | 572,000 | 572,000 | 2,187 |
| 2014/05/23 | 573,000 | 576,000 | 572,000 | 572,000 | 2,619 |
| 2014/05/22 | 578,000 | 579,000 | 572,000 | 573,000 | 2,874 |
| 2014/05/21 | 576,000 | 577,000 | 572,000 | 573,000 | 1,682 |
| 2014/05/20 | 574,000 | 579,000 | 573,000 | 576,000 | 1,837 |
| 2014/05/19 | 579,000 | 583,000 | 575,000 | 575,000 | 1,544 |
| 2014/05/16 | 587,000 | 587,000 | 578,000 | 579,000 | 3,671 |
| 2014/05/15 | 578,000 | 585,000 | 575,000 | 585,000 | 2,859 |
| 2014/05/14 | 580,000 | 584,000 | 577,000 | 578,000 | 2,086 |
| 2014/05/13 | 582,000 | 583,000 | 578,000 | 579,000 | 3,078 |
| 2014/05/12 | 573,000 | 580,000 | 573,000 | 578,000 | 2,739 |
| 2014/05/09 | 567,000 | 575,000 | 566,000 | 575,000 | 2,241 |
| 2014/05/08 | 569,000 | 573,000 | 561,000 | 566,000 | 3,110 |
| 2014/05/07 | 569,000 | 576,000 | 566,000 | 566,000 | 3,875 |
| 2014/05/02 | 569,000 | 570,000 | 562,000 | 566,000 | 2,844 |
| 2014/05/01 | 566,000 | 570,000 | 564,000 | 569,000 | 2,509 |
| 2014/04/30 | 565,000 | 567,000 | 562,000 | 566,000 | 3,421 |
| 2014/04/28 | 559,000 | 565,000 | 555,000 | 565,000 | 2,041 |
| 2014/04/25 | 567,000 | 571,000 | 562,000 | 567,000 | 3,174 |
| 2014/04/24 | 570,000 | 573,000 | 566,000 | 573,000 | 3,281 |
| 2014/04/23 | 568,000 | 576,000 | 565,000 | 576,000 | 3,645 |
| 2014/04/22 | 564,000 | 570,000 | 563,000 | 569,000 | 3,384 |
| 2014/04/21 | 559,000 | 567,000 | 557,000 | 561,000 | 1,717 |
| 2014/04/18 | 555,000 | 563,000 | 555,000 | 562,000 | 2,454 |
| 2014/04/17 | 555,000 | 562,000 | 551,000 | 551,000 | 3,842 |
| 2014/04/16 | 553,000 | 557,000 | 549,000 | 552,000 | 3,069 |
| 2014/04/15 | 557,000 | 559,000 | 548,000 | 548,000 | 3,971 |
| 2014/04/14 | 552,000 | 563,000 | 552,000 | 556,000 | 3,686 |
| 2014/04/11 | 552,000 | 559,000 | 551,000 | 551,000 | 3,325 |
| 2014/04/10 | 556,000 | 561,000 | 554,000 | 557,000 | 2,435 |
| 2014/04/09 | 550,000 | 560,000 | 549,000 | 553,000 | 3,277 |
| 2014/04/08 | 565,000 | 565,000 | 555,000 | 558,000 | 3,721 |
| 2014/04/07 | 564,000 | 575,000 | 564,000 | 569,000 | 4,622 |
| 2014/04/04 | 555,000 | 564,000 | 553,000 | 557,000 | 3,324 |
| 2014/04/03 | 557,000 | 567,000 | 556,000 | 565,000 | 3,301 |
| 2014/04/02 | 552,000 | 561,000 | 550,000 | 559,000 | 4,835 |
| 2014/04/01 | 541,000 | 550,000 | 539,000 | 549,000 | 5,577 |
| 2014/03/31 | 547,000 | 547,000 | 537,000 | 539,000 | 3,714 |
| 2014/03/28 | 535,000 | 544,000 | 529,000 | 538,000 | 5,580 |
| 2014/03/27 | 524,000 | 535,000 | 523,000 | 533,000 | 4,543 |
| 2014/03/26 | 530,000 | 534,000 | 523,000 | 523,000 | 3,944 |
| 2014/03/25 | 520,000 | 534,000 | 519,000 | 532,000 | 6,845 |
| 2014/03/24 | 525,000 | 530,000 | 521,000 | 525,000 | 7,673 |
| 2014/03/20 | 555,000 | 556,000 | 535,000 | 535,000 | 8,965 |
| 2014/03/19 | 557,000 | 559,000 | 551,000 | 554,000 | 3,682 |
| 2014/03/18 | 558,000 | 558,000 | 552,000 | 552,000 | 4,178 |
| 2014/03/17 | 556,000 | 562,000 | 555,000 | 557,000 | 1,802 |
| 2014/03/14 | 565,000 | 566,000 | 555,000 | 558,000 | 3,676 |
| 2014/03/13 | 561,000 | 570,000 | 558,000 | 570,000 | 3,518 |
| 2014/03/12 | 565,000 | 568,000 | 555,000 | 557,000 | 4,356 |
| 2014/03/11 | 575,000 | 575,000 | 569,000 | 570,000 | 2,449 |
| 2014/03/10 | 572,000 | 577,000 | 565,000 | 575,000 | 3,538 |
| 2014/03/07 | 567,000 | 577,000 | 567,000 | 575,000 | 2,629 |
| 2014/03/06 | 565,000 | 572,000 | 563,000 | 568,000 | 3,024 |
| 2014/03/05 | 576,000 | 580,000 | 571,000 | 571,000 | 1,962 |
| 2014/03/04 | 571,000 | 579,000 | 571,000 | 579,000 | 2,100 |
| 2014/03/03 | 572,000 | 581,000 | 566,000 | 577,000 | 4,237 |
| 2014/02/28 | 587,000 | 589,000 | 578,000 | 582,000 | 2,793 |
| 2014/02/27 | 595,000 | 595,000 | 585,000 | 591,000 | 2,441 |
| 2014/02/26 | 591,000 | 595,000 | 583,000 | 595,000 | 2,212 |
| 2014/02/25 | 583,000 | 591,000 | 582,000 | 590,000 | 2,316 |
| 2014/02/24 | 590,000 | 592,000 | 576,000 | 581,000 | 2,461 |
| 2014/02/21 | 580,000 | 586,000 | 578,000 | 583,000 | 3,445 |
| 2014/02/20 | 562,000 | 578,000 | 562,000 | 577,000 | 3,103 |
| 2014/02/19 | 566,000 | 571,000 | 564,000 | 565,000 | 2,802 |
| 2014/02/18 | 565,000 | 567,000 | 559,000 | 562,000 | 2,479 |
| 2014/02/17 | 560,000 | 568,000 | 554,000 | 557,000 | 4,403 |
| 2014/02/14 | 574,000 | 579,000 | 565,000 | 565,000 | 2,945 |
| 2014/02/13 | 571,000 | 573,000 | 566,000 | 566,000 | 1,977 |
| 2014/02/12 | 577,000 | 581,000 | 570,000 | 571,000 | 2,667 |
| 2014/02/10 | 567,000 | 571,000 | 565,000 | 569,000 | 1,753 |
| 2014/02/07 | 571,000 | 577,000 | 565,000 | 567,000 | 2,140 |
| 2014/02/06 | 566,000 | 571,000 | 563,000 | 568,000 | 1,312 |
| 2014/02/05 | 571,000 | 573,000 | 566,000 | 567,000 | 2,108 |
| 2014/02/04 | 560,000 | 573,000 | 556,000 | 567,000 | 3,566 |
| 2014/02/03 | 584,000 | 586,000 | 577,000 | 577,000 | 2,331 |
| 2014/01/31 | 590,000 | 592,000 | 582,000 | 583,000 | 2,074 |
| 2014/01/30 | 581,000 | 587,000 | 577,000 | 583,000 | 1,559 |
| 2014/01/29 | 587,000 | 591,000 | 583,000 | 586,000 | 1,881 |
| 2014/01/28 | 588,000 | 588,000 | 577,000 | 580,000 | 1,331 |
| 2014/01/27 | 580,000 | 586,000 | 569,000 | 584,000 | 3,133 |
| 2014/01/24 | 584,000 | 592,000 | 579,000 | 592,000 | 3,442 |
| 2014/01/23 | 593,000 | 597,000 | 584,000 | 592,000 | 2,018 |
| 2014/01/22 | 597,000 | 598,000 | 588,000 | 589,000 | 2,348 |
| 2014/01/21 | 595,000 | 603,000 | 594,000 | 594,000 | 1,641 |
| 2014/01/20 | 601,000 | 604,000 | 591,000 | 602,000 | 2,635 |
| 2014/01/17 | 602,000 | 605,000 | 596,000 | 597,000 | 6,001 |
| 2014/01/16 | 590,000 | 593,000 | 584,000 | 590,000 | 2,110 |
| 2014/01/15 | 588,000 | 590,000 | 582,000 | 584,000 | 1,970 |
| 2014/01/14 | 575,000 | 585,000 | 575,000 | 581,000 | 2,070 |
| 2014/01/10 | 582,000 | 596,000 | 575,000 | 580,000 | 2,961 |
| 2014/01/09 | 589,000 | 594,000 | 579,000 | 586,000 | 3,415 |
| 2014/01/08 | 600,000 | 600,000 | 581,000 | 586,000 | 4,155 |
| 2014/01/07 | 605,000 | 606,000 | 590,000 | 594,000 | 3,244 |
| 2014/01/06 | 615,000 | 615,000 | 593,000 | 609,000 | 3,604 |