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 |
|---|---|---|---|---|---|
| 2015/12/30 | 579,000 | 581,000 | 576,000 | 577,000 | 1,799 |
| 2015/12/29 | 575,000 | 578,000 | 574,000 | 576,000 | 1,097 |
| 2015/12/28 | 580,000 | 580,000 | 571,000 | 575,000 | 2,370 |
| 2015/12/25 | 582,000 | 590,000 | 578,000 | 589,000 | 3,396 |
| 2015/12/24 | 584,000 | 585,000 | 577,000 | 580,000 | 1,805 |
| 2015/12/22 | 575,000 | 583,000 | 575,000 | 583,000 | 3,191 |
| 2015/12/21 | 581,000 | 592,000 | 568,000 | 571,000 | 5,919 |
| 2015/12/18 | 565,000 | 595,000 | 559,000 | 585,000 | 14,000 |
| 2015/12/17 | 574,000 | 578,000 | 562,000 | 562,000 | 4,213 |
| 2015/12/16 | 559,000 | 575,000 | 559,000 | 574,000 | 2,807 |
| 2015/12/15 | 568,000 | 568,000 | 556,000 | 556,000 | 3,160 |
| 2015/12/14 | 563,000 | 569,000 | 562,000 | 566,000 | 2,003 |
| 2015/12/11 | 573,000 | 573,000 | 566,000 | 566,000 | 2,664 |
| 2015/12/10 | 570,000 | 574,000 | 568,000 | 569,000 | 2,360 |
| 2015/12/09 | 575,000 | 580,000 | 571,000 | 578,000 | 2,065 |
| 2015/12/08 | 574,000 | 582,000 | 573,000 | 580,000 | 2,938 |
| 2015/12/07 | 575,000 | 580,000 | 571,000 | 574,000 | 2,732 |
| 2015/12/04 | 574,000 | 576,000 | 566,000 | 571,000 | 2,581 |
| 2015/12/03 | 574,000 | 579,000 | 567,000 | 577,000 | 2,525 |
| 2015/12/02 | 589,000 | 591,000 | 570,000 | 570,000 | 3,839 |
| 2015/12/01 | 584,000 | 588,000 | 580,000 | 588,000 | 3,167 |
| 2015/11/30 | 580,000 | 592,000 | 580,000 | 581,000 | 3,911 |
| 2015/11/27 | 586,000 | 588,000 | 577,000 | 586,000 | 2,463 |
| 2015/11/26 | 582,000 | 585,000 | 580,000 | 585,000 | 1,746 |
| 2015/11/25 | 578,000 | 583,000 | 574,000 | 574,000 | 4,938 |
| 2015/11/24 | 579,000 | 579,000 | 573,000 | 573,000 | 2,196 |
| 2015/11/20 | 574,000 | 580,000 | 573,000 | 580,000 | 4,366 |
| 2015/11/19 | 570,000 | 576,000 | 569,000 | 572,000 | 3,313 |
| 2015/11/18 | 571,000 | 574,000 | 566,000 | 569,000 | 2,227 |
| 2015/11/17 | 565,000 | 578,000 | 564,000 | 571,000 | 4,074 |
| 2015/11/16 | 553,000 | 567,000 | 552,000 | 565,000 | 2,152 |
| 2015/11/13 | 552,000 | 561,000 | 552,000 | 561,000 | 1,310 |
| 2015/11/12 | 561,000 | 563,000 | 555,000 | 555,000 | 1,348 |
| 2015/11/11 | 555,000 | 563,000 | 552,000 | 563,000 | 2,162 |
| 2015/11/10 | 558,000 | 560,000 | 548,000 | 553,000 | 4,544 |
| 2015/11/09 | 565,000 | 568,000 | 560,000 | 560,000 | 1,590 |
| 2015/11/06 | 570,000 | 571,000 | 564,000 | 570,000 | 1,414 |
| 2015/11/05 | 565,000 | 572,000 | 561,000 | 571,000 | 2,070 |
| 2015/11/04 | 562,000 | 565,000 | 557,000 | 565,000 | 2,971 |
| 2015/11/02 | 567,000 | 569,000 | 559,000 | 564,000 | 3,671 |
| 2015/10/30 | 574,000 | 581,000 | 571,000 | 575,000 | 3,256 |
| 2015/10/29 | 581,000 | 585,000 | 579,000 | 579,000 | 2,685 |
| 2015/10/28 | 579,000 | 581,000 | 577,000 | 579,000 | 1,575 |
| 2015/10/27 | 573,000 | 581,000 | 572,000 | 579,000 | 3,092 |
| 2015/10/26 | 579,000 | 581,000 | 572,000 | 572,000 | 1,844 |
| 2015/10/23 | 579,000 | 579,000 | 571,000 | 573,000 | 2,794 |
| 2015/10/22 | 573,000 | 575,000 | 566,000 | 571,000 | 1,971 |
| 2015/10/21 | 572,000 | 572,000 | 562,000 | 569,000 | 2,825 |
| 2015/10/20 | 580,000 | 581,000 | 571,000 | 571,000 | 2,741 |
| 2015/10/19 | 577,000 | 581,000 | 572,000 | 578,000 | 2,453 |
| 2015/10/16 | 565,000 | 580,000 | 557,000 | 579,000 | 4,289 |
| 2015/10/15 | 558,000 | 565,000 | 554,000 | 560,000 | 2,362 |
| 2015/10/14 | 557,000 | 565,000 | 557,000 | 559,000 | 2,552 |
| 2015/10/13 | 561,000 | 564,000 | 552,000 | 557,000 | 2,619 |
| 2015/10/09 | 564,000 | 568,000 | 555,000 | 559,000 | 3,557 |
| 2015/10/08 | 555,000 | 559,000 | 554,000 | 559,000 | 3,289 |
| 2015/10/07 | 566,000 | 566,000 | 553,000 | 555,000 | 4,228 |
| 2015/10/06 | 567,000 | 572,000 | 561,000 | 564,000 | 4,061 |
| 2015/10/05 | 576,000 | 578,000 | 565,000 | 569,000 | 3,510 |
| 2015/10/02 | 578,000 | 580,000 | 569,000 | 579,000 | 5,540 |
| 2015/10/01 | 575,000 | 584,000 | 569,000 | 581,000 | 5,615 |
| 2015/09/30 | 573,000 | 584,000 | 571,000 | 579,000 | 5,921 |
| 2015/09/29 | 576,000 | 576,000 | 548,000 | 560,000 | 5,889 |
| 2015/09/28 | 577,000 | 580,000 | 569,000 | 578,000 | 4,751 |
| 2015/09/25 | 552,000 | 578,000 | 550,000 | 575,000 | 9,143 |
| 2015/09/24 | 544,000 | 553,000 | 539,000 | 552,000 | 6,142 |
| 2015/09/18 | 544,000 | 552,000 | 537,000 | 537,000 | 7,094 |
| 2015/09/17 | 539,000 | 542,000 | 535,000 | 540,000 | 3,052 |
| 2015/09/16 | 537,000 | 540,000 | 530,000 | 532,000 | 4,593 |
| 2015/09/15 | 531,000 | 539,000 | 528,000 | 538,000 | 4,358 |
| 2015/09/14 | 523,000 | 536,000 | 522,000 | 527,000 | 3,566 |
| 2015/09/11 | 519,000 | 527,000 | 513,000 | 524,000 | 4,337 |
| 2015/09/10 | 506,000 | 508,000 | 500,000 | 505,000 | 3,872 |
| 2015/09/09 | 512,000 | 513,000 | 500,000 | 506,000 | 4,519 |
| 2015/09/08 | 510,000 | 514,000 | 498,500 | 502,000 | 5,572 |
| 2015/09/07 | 510,000 | 510,000 | 501,000 | 505,000 | 4,007 |
| 2015/09/04 | 515,000 | 515,000 | 506,000 | 510,000 | 5,630 |
| 2015/09/03 | 511,000 | 518,000 | 509,000 | 512,000 | 6,478 |
| 2015/09/02 | 506,000 | 527,000 | 498,000 | 504,000 | 7,618 |
| 2015/09/01 | 516,000 | 516,000 | 506,000 | 510,000 | 6,315 |
| 2015/08/31 | 532,000 | 534,000 | 508,000 | 510,000 | 8,251 |
| 2015/08/28 | 528,000 | 538,000 | 519,000 | 537,000 | 6,263 |
| 2015/08/27 | 519,000 | 521,000 | 512,000 | 516,000 | 5,372 |
| 2015/08/26 | 501,000 | 507,000 | 495,500 | 500,000 | 6,375 |
| 2015/08/25 | 496,000 | 522,000 | 491,000 | 491,000 | 8,179 |
| 2015/08/24 | 515,000 | 523,000 | 504,000 | 506,000 | 5,038 |
| 2015/08/21 | 533,000 | 539,000 | 530,000 | 534,000 | 4,012 |
| 2015/08/20 | 538,000 | 550,000 | 538,000 | 544,000 | 2,676 |
| 2015/08/19 | 550,000 | 551,000 | 542,000 | 542,000 | 3,236 |
| 2015/08/18 | 544,000 | 554,000 | 541,000 | 551,000 | 4,115 |
| 2015/08/17 | 526,000 | 540,000 | 524,000 | 538,000 | 4,539 |
| 2015/08/14 | 521,000 | 523,000 | 516,000 | 522,000 | 3,755 |
| 2015/08/13 | 526,000 | 530,000 | 518,000 | 520,000 | 5,083 |
| 2015/08/12 | 531,000 | 536,000 | 526,000 | 533,000 | 2,559 |
| 2015/08/11 | 535,000 | 537,000 | 531,000 | 534,000 | 3,578 |
| 2015/08/10 | 543,000 | 546,000 | 542,000 | 542,000 | 1,583 |
| 2015/08/07 | 547,000 | 549,000 | 544,000 | 544,000 | 1,810 |
| 2015/08/06 | 553,000 | 554,000 | 542,000 | 546,000 | 3,413 |
| 2015/08/05 | 555,000 | 560,000 | 554,000 | 558,000 | 2,572 |
| 2015/08/04 | 552,000 | 558,000 | 550,000 | 558,000 | 3,043 |
| 2015/08/03 | 554,000 | 558,000 | 552,000 | 558,000 | 2,698 |
| 2015/07/31 | 552,000 | 556,000 | 549,000 | 554,000 | 3,257 |
| 2015/07/30 | 543,000 | 550,000 | 541,000 | 548,000 | 1,653 |
| 2015/07/29 | 539,000 | 541,000 | 532,000 | 540,000 | 4,116 |
| 2015/07/28 | 538,000 | 546,000 | 534,000 | 539,000 | 3,155 |
| 2015/07/27 | 551,000 | 553,000 | 544,000 | 548,000 | 2,620 |
| 2015/07/24 | 552,000 | 561,000 | 549,000 | 553,000 | 3,499 |
| 2015/07/23 | 551,000 | 557,000 | 543,000 | 547,000 | 3,007 |
| 2015/07/22 | 539,000 | 553,000 | 539,000 | 553,000 | 2,897 |
| 2015/07/21 | 548,000 | 549,000 | 538,000 | 542,000 | 2,950 |
| 2015/07/17 | 552,000 | 554,000 | 546,000 | 551,000 | 2,791 |
| 2015/07/16 | 549,000 | 554,000 | 545,000 | 554,000 | 4,665 |
| 2015/07/15 | 543,000 | 550,000 | 540,000 | 546,000 | 5,046 |
| 2015/07/14 | 538,000 | 541,000 | 527,000 | 538,000 | 6,839 |
| 2015/07/13 | 505,000 | 524,000 | 501,000 | 518,000 | 5,361 |
| 2015/07/10 | 504,000 | 511,000 | 498,000 | 498,500 | 4,551 |
| 2015/07/09 | 505,000 | 509,000 | 493,000 | 505,000 | 6,611 |
| 2015/07/08 | 514,000 | 519,000 | 499,000 | 511,000 | 8,563 |
| 2015/07/07 | 519,000 | 519,000 | 510,000 | 511,000 | 5,449 |
| 2015/07/06 | 518,000 | 521,000 | 508,000 | 514,000 | 5,243 |
| 2015/07/03 | 534,000 | 537,000 | 518,000 | 520,000 | 6,518 |
| 2015/07/02 | 544,000 | 544,000 | 513,000 | 526,000 | 7,962 |
| 2015/07/01 | 541,000 | 542,000 | 537,000 | 540,000 | 3,874 |
| 2015/06/30 | 538,000 | 543,000 | 536,000 | 536,000 | 5,321 |
| 2015/06/29 | 545,000 | 546,000 | 536,000 | 536,000 | 5,860 |
| 2015/06/26 | 555,000 | 560,000 | 549,000 | 550,000 | 5,414 |
| 2015/06/25 | 564,000 | 568,000 | 559,000 | 560,000 | 6,875 |
| 2015/06/24 | 570,000 | 571,000 | 565,000 | 566,000 | 3,701 |
| 2015/06/23 | 574,000 | 576,000 | 568,000 | 569,000 | 3,608 |
| 2015/06/22 | 567,000 | 580,000 | 567,000 | 574,000 | 4,640 |
| 2015/06/19 | 575,000 | 577,000 | 565,000 | 565,000 | 3,215 |
| 2015/06/18 | 569,000 | 573,000 | 567,000 | 572,000 | 2,392 |
| 2015/06/17 | 579,000 | 580,000 | 570,000 | 573,000 | 2,801 |
| 2015/06/16 | 578,000 | 578,000 | 574,000 | 578,000 | 1,874 |
| 2015/06/15 | 569,000 | 576,000 | 567,000 | 576,000 | 2,783 |
| 2015/06/12 | 566,000 | 577,000 | 566,000 | 574,000 | 3,396 |
| 2015/06/11 | 570,000 | 571,000 | 563,000 | 564,000 | 3,684 |
| 2015/06/10 | 576,000 | 577,000 | 569,000 | 572,000 | 3,484 |
| 2015/06/09 | 574,000 | 580,000 | 572,000 | 580,000 | 3,845 |
| 2015/06/08 | 581,000 | 585,000 | 576,000 | 576,000 | 3,703 |
| 2015/06/05 | 580,000 | 589,000 | 578,000 | 582,000 | 4,824 |
| 2015/06/04 | 595,000 | 596,000 | 584,000 | 584,000 | 3,643 |
| 2015/06/03 | 587,000 | 595,000 | 584,000 | 595,000 | 3,387 |
| 2015/06/02 | 586,000 | 592,000 | 583,000 | 587,000 | 4,015 |
| 2015/06/01 | 581,000 | 586,000 | 575,000 | 582,000 | 3,340 |
| 2015/05/29 | 590,000 | 592,000 | 579,000 | 581,000 | 7,327 |
| 2015/05/28 | 596,000 | 598,000 | 589,000 | 593,000 | 3,284 |
| 2015/05/27 | 592,000 | 596,000 | 588,000 | 596,000 | 3,798 |
| 2015/05/26 | 594,000 | 598,000 | 592,000 | 598,000 | 2,076 |
| 2015/05/25 | 594,000 | 601,000 | 592,000 | 597,000 | 2,812 |
| 2015/05/22 | 589,000 | 593,000 | 582,000 | 593,000 | 2,639 |
| 2015/05/21 | 589,000 | 591,000 | 584,000 | 591,000 | 3,187 |
| 2015/05/20 | 578,000 | 587,000 | 573,000 | 584,000 | 4,606 |
| 2015/05/19 | 574,000 | 580,000 | 572,000 | 574,000 | 4,550 |
| 2015/05/18 | 568,000 | 578,000 | 568,000 | 578,000 | 3,116 |
| 2015/05/15 | 570,000 | 571,000 | 566,000 | 566,000 | 3,551 |
| 2015/05/14 | 566,000 | 570,000 | 566,000 | 569,000 | 2,296 |
| 2015/05/13 | 568,000 | 570,000 | 563,000 | 565,000 | 4,248 |
| 2015/05/12 | 575,000 | 575,000 | 567,000 | 570,000 | 3,358 |
| 2015/05/11 | 580,000 | 583,000 | 570,000 | 574,000 | 3,637 |
| 2015/05/08 | 574,000 | 581,000 | 571,000 | 571,000 | 2,724 |
| 2015/05/07 | 574,000 | 576,000 | 567,000 | 571,000 | 7,196 |
| 2015/05/01 | 592,000 | 595,000 | 581,000 | 581,000 | 4,252 |
| 2015/04/30 | 600,000 | 600,000 | 589,000 | 595,000 | 4,328 |
| 2015/04/28 | 602,000 | 604,000 | 598,000 | 598,000 | 1,639 |
| 2015/04/27 | 605,000 | 605,000 | 599,000 | 599,000 | 2,655 |
| 2015/04/24 | 596,000 | 607,000 | 596,000 | 598,000 | 2,626 |
| 2015/04/23 | 603,000 | 608,000 | 603,000 | 603,000 | 2,240 |
| 2015/04/22 | 604,000 | 608,000 | 599,000 | 599,000 | 3,178 |
| 2015/04/21 | 601,000 | 606,000 | 599,000 | 599,000 | 3,597 |
| 2015/04/20 | 591,000 | 599,000 | 590,000 | 594,000 | 3,053 |
| 2015/04/17 | 596,000 | 598,000 | 594,000 | 597,000 | 2,337 |
| 2015/04/16 | 599,000 | 605,000 | 597,000 | 600,000 | 4,614 |
| 2015/04/15 | 608,000 | 612,000 | 603,000 | 603,000 | 3,128 |
| 2015/04/14 | 607,000 | 611,000 | 606,000 | 609,000 | 2,991 |
| 2015/04/13 | 603,000 | 608,000 | 599,000 | 603,000 | 2,698 |
| 2015/04/10 | 603,000 | 610,000 | 598,000 | 610,000 | 3,988 |
| 2015/04/09 | 590,000 | 600,000 | 588,000 | 600,000 | 4,278 |
| 2015/04/08 | 592,000 | 592,000 | 587,000 | 590,000 | 2,521 |
| 2015/04/07 | 593,000 | 594,000 | 587,000 | 590,000 | 3,386 |
| 2015/04/06 | 585,000 | 590,000 | 582,000 | 590,000 | 1,958 |
| 2015/04/03 | 583,000 | 590,000 | 580,000 | 587,000 | 2,313 |
| 2015/04/02 | 581,000 | 586,000 | 576,000 | 586,000 | 3,045 |
| 2015/04/01 | 581,000 | 588,000 | 577,000 | 581,000 | 4,628 |
| 2015/03/31 | 597,000 | 601,000 | 589,000 | 590,000 | 5,447 |
| 2015/03/30 | 604,000 | 605,000 | 590,000 | 590,000 | 4,317 |
| 2015/03/27 | 605,000 | 609,000 | 589,000 | 603,000 | 4,491 |
| 2015/03/26 | 606,000 | 616,000 | 605,000 | 605,000 | 5,125 |
| 2015/03/25 | 604,000 | 615,000 | 604,000 | 614,000 | 4,827 |
| 2015/03/24 | 584,000 | 601,000 | 580,000 | 601,000 | 5,286 |
| 2015/03/23 | 601,000 | 603,000 | 588,000 | 588,000 | 2,637 |
| 2015/03/20 | 598,000 | 602,000 | 586,000 | 602,000 | 3,170 |
| 2015/03/19 | 599,000 | 608,000 | 597,000 | 602,000 | 5,933 |
| 2015/03/18 | 590,000 | 595,000 | 585,000 | 591,000 | 3,476 |
| 2015/03/17 | 595,000 | 595,000 | 588,000 | 592,000 | 5,665 |
| 2015/03/16 | 588,000 | 594,000 | 583,000 | 592,000 | 4,864 |
| 2015/03/13 | 577,000 | 585,000 | 572,000 | 582,000 | 6,929 |
| 2015/03/12 | 566,000 | 574,000 | 566,000 | 570,000 | 2,368 |
| 2015/03/11 | 556,000 | 573,000 | 553,000 | 571,000 | 4,176 |
| 2015/03/10 | 568,000 | 569,000 | 553,000 | 557,000 | 5,800 |
| 2015/03/09 | 583,000 | 585,000 | 565,000 | 566,000 | 6,258 |
| 2015/03/06 | 597,000 | 599,000 | 588,000 | 592,000 | 2,935 |
| 2015/03/05 | 585,000 | 597,000 | 581,000 | 597,000 | 4,714 |
| 2015/03/04 | 594,000 | 600,000 | 588,000 | 588,000 | 3,263 |
| 2015/03/03 | 608,000 | 608,000 | 601,000 | 604,000 | 2,421 |
| 2015/03/02 | 601,000 | 604,000 | 598,000 | 604,000 | 3,216 |
| 2015/02/27 | 606,000 | 610,000 | 584,000 | 600,000 | 5,988 |
| 2015/02/26 | 595,000 | 608,000 | 594,000 | 599,000 | 5,281 |
| 2015/02/25 | 592,000 | 597,000 | 587,000 | 596,000 | 2,359 |
| 2015/02/24 | 586,000 | 597,000 | 583,000 | 596,000 | 2,767 |
| 2015/02/23 | 579,000 | 585,000 | 577,000 | 585,000 | 2,103 |
| 2015/02/20 | 584,000 | 585,000 | 575,000 | 577,000 | 3,323 |
| 2015/02/19 | 587,000 | 591,000 | 576,000 | 576,000 | 2,573 |
| 2015/02/18 | 586,000 | 594,000 | 584,000 | 594,000 | 3,671 |
| 2015/02/17 | 567,000 | 585,000 | 565,000 | 582,000 | 4,335 |
| 2015/02/16 | 571,000 | 575,000 | 567,000 | 568,000 | 2,097 |
| 2015/02/13 | 575,000 | 580,000 | 570,000 | 574,000 | 2,735 |
| 2015/02/12 | 568,000 | 577,000 | 564,000 | 576,000 | 3,833 |
| 2015/02/10 | 575,000 | 575,000 | 563,000 | 565,000 | 4,362 |
| 2015/02/09 | 588,000 | 588,000 | 565,000 | 577,000 | 5,719 |
| 2015/02/06 | 578,000 | 590,000 | 574,000 | 589,000 | 3,614 |
| 2015/02/05 | 570,000 | 583,000 | 562,000 | 575,000 | 9,387 |
| 2015/02/04 | 579,000 | 585,000 | 568,000 | 576,000 | 7,746 |
| 2015/02/03 | 576,000 | 579,000 | 565,000 | 576,000 | 6,115 |
| 2015/02/02 | 581,000 | 585,000 | 575,000 | 583,000 | 3,605 |
| 2015/01/30 | 592,000 | 592,000 | 580,000 | 580,000 | 3,557 |
| 2015/01/29 | 601,000 | 604,000 | 585,000 | 587,000 | 5,582 |
| 2015/01/28 | 601,000 | 607,000 | 600,000 | 600,000 | 2,644 |
| 2015/01/27 | 608,000 | 612,000 | 603,000 | 609,000 | 3,082 |
| 2015/01/26 | 605,000 | 608,000 | 598,000 | 602,000 | 1,938 |
| 2015/01/23 | 605,000 | 614,000 | 604,000 | 611,000 | 3,335 |
| 2015/01/22 | 613,000 | 613,000 | 597,000 | 603,000 | 6,089 |
| 2015/01/21 | 622,000 | 627,000 | 610,000 | 611,000 | 4,634 |
| 2015/01/20 | 627,000 | 633,000 | 620,000 | 622,000 | 2,972 |
| 2015/01/19 | 635,000 | 637,000 | 618,000 | 627,000 | 3,589 |
| 2015/01/16 | 627,000 | 633,000 | 616,000 | 633,000 | 5,748 |
| 2015/01/15 | 641,000 | 644,000 | 626,000 | 629,000 | 6,087 |
| 2015/01/14 | 633,000 | 641,000 | 626,000 | 640,000 | 2,951 |
| 2015/01/13 | 619,000 | 635,000 | 613,000 | 634,000 | 5,385 |
| 2015/01/09 | 608,000 | 619,000 | 605,000 | 619,000 | 2,547 |
| 2015/01/08 | 598,000 | 614,000 | 597,000 | 611,000 | 4,795 |
| 2015/01/07 | 596,000 | 603,000 | 593,000 | 596,000 | 3,146 |
| 2015/01/06 | 598,000 | 604,000 | 590,000 | 593,000 | 4,293 |
| 2015/01/05 | 602,000 | 607,000 | 597,000 | 600,000 | 2,999 |