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 |
|---|---|---|---|---|---|
| 2016/12/30 | 649,000 | 654,000 | 643,000 | 647,000 | 4,317 |
| 2016/12/29 | 641,000 | 648,000 | 640,000 | 643,000 | 3,260 |
| 2016/12/28 | 635,000 | 644,000 | 633,000 | 641,000 | 3,735 |
| 2016/12/27 | 640,000 | 645,000 | 637,000 | 644,000 | 2,890 |
| 2016/12/26 | 635,000 | 643,000 | 634,000 | 641,000 | 2,041 |
| 2016/12/22 | 634,000 | 638,000 | 632,000 | 637,000 | 3,343 |
| 2016/12/21 | 643,000 | 643,000 | 634,000 | 636,000 | 2,940 |
| 2016/12/20 | 632,000 | 642,000 | 630,000 | 641,000 | 3,031 |
| 2016/12/19 | 634,000 | 637,000 | 629,000 | 629,000 | 4,006 |
| 2016/12/16 | 632,000 | 634,000 | 625,000 | 628,000 | 6,551 |
| 2016/12/15 | 632,000 | 637,000 | 630,000 | 634,000 | 3,910 |
| 2016/12/14 | 634,000 | 639,000 | 630,000 | 633,000 | 3,344 |
| 2016/12/13 | 634,000 | 637,000 | 630,000 | 631,000 | 3,302 |
| 2016/12/12 | 635,000 | 642,000 | 632,000 | 635,000 | 3,383 |
| 2016/12/09 | 640,000 | 641,000 | 633,000 | 635,000 | 4,945 |
| 2016/12/08 | 645,000 | 650,000 | 641,000 | 650,000 | 3,160 |
| 2016/12/07 | 645,000 | 647,000 | 634,000 | 642,000 | 3,900 |
| 2016/12/06 | 636,000 | 643,000 | 636,000 | 643,000 | 2,921 |
| 2016/12/05 | 636,000 | 641,000 | 634,000 | 638,000 | 2,955 |
| 2016/12/02 | 633,000 | 638,000 | 627,000 | 638,000 | 3,909 |
| 2016/12/01 | 640,000 | 640,000 | 629,000 | 631,000 | 3,403 |
| 2016/11/30 | 629,000 | 639,000 | 628,000 | 637,000 | 5,217 |
| 2016/11/29 | 625,000 | 633,000 | 625,000 | 628,000 | 3,391 |
| 2016/11/28 | 614,000 | 624,000 | 614,000 | 624,000 | 3,463 |
| 2016/11/25 | 608,000 | 615,000 | 607,000 | 612,000 | 2,230 |
| 2016/11/24 | 605,000 | 614,000 | 605,000 | 606,000 | 1,956 |
| 2016/11/22 | 601,000 | 609,000 | 598,000 | 607,000 | 2,952 |
| 2016/11/21 | 601,000 | 609,000 | 598,000 | 609,000 | 3,254 |
| 2016/11/18 | 605,000 | 606,000 | 598,000 | 598,000 | 3,188 |
| 2016/11/17 | 594,000 | 610,000 | 593,000 | 607,000 | 3,985 |
| 2016/11/16 | 601,000 | 603,000 | 588,000 | 595,000 | 6,137 |
| 2016/11/15 | 590,000 | 604,000 | 589,000 | 604,000 | 4,630 |
| 2016/11/14 | 594,000 | 602,000 | 589,000 | 591,000 | 4,237 |
| 2016/11/11 | 595,000 | 599,000 | 591,000 | 594,000 | 4,291 |
| 2016/11/10 | 611,000 | 614,000 | 595,000 | 595,000 | 7,270 |
| 2016/11/09 | 607,000 | 615,000 | 592,000 | 615,000 | 5,723 |
| 2016/11/08 | 609,000 | 614,000 | 605,000 | 611,000 | 2,654 |
| 2016/11/07 | 604,000 | 611,000 | 601,000 | 610,000 | 2,580 |
| 2016/11/04 | 600,000 | 604,000 | 596,000 | 604,000 | 3,020 |
| 2016/11/02 | 610,000 | 612,000 | 600,000 | 604,000 | 3,579 |
| 2016/11/01 | 620,000 | 625,000 | 613,000 | 615,000 | 3,121 |
| 2016/10/31 | 611,000 | 625,000 | 609,000 | 623,000 | 2,509 |
| 2016/10/28 | 611,000 | 614,000 | 609,000 | 611,000 | 2,148 |
| 2016/10/27 | 615,000 | 618,000 | 609,000 | 613,000 | 2,568 |
| 2016/10/26 | 620,000 | 623,000 | 613,000 | 621,000 | 2,213 |
| 2016/10/25 | 617,000 | 620,000 | 616,000 | 620,000 | 1,535 |
| 2016/10/24 | 607,000 | 619,000 | 607,000 | 617,000 | 1,921 |
| 2016/10/21 | 611,000 | 618,000 | 606,000 | 608,000 | 2,928 |
| 2016/10/20 | 605,000 | 617,000 | 604,000 | 616,000 | 5,714 |
| 2016/10/19 | 599,000 | 607,000 | 599,000 | 602,000 | 3,629 |
| 2016/10/18 | 607,000 | 612,000 | 597,000 | 598,000 | 4,128 |
| 2016/10/17 | 608,000 | 613,000 | 603,000 | 604,000 | 2,969 |
| 2016/10/14 | 610,000 | 616,000 | 608,000 | 610,000 | 2,096 |
| 2016/10/13 | 605,000 | 612,000 | 604,000 | 611,000 | 2,954 |
| 2016/10/12 | 608,000 | 613,000 | 606,000 | 609,000 | 2,605 |
| 2016/10/11 | 615,000 | 617,000 | 610,000 | 612,000 | 1,897 |
| 2016/10/07 | 614,000 | 618,000 | 612,000 | 616,000 | 2,384 |
| 2016/10/06 | 618,000 | 622,000 | 611,000 | 612,000 | 5,233 |
| 2016/10/05 | 626,000 | 630,000 | 619,000 | 619,000 | 3,628 |
| 2016/10/04 | 632,000 | 632,000 | 622,000 | 629,000 | 3,134 |
| 2016/10/03 | 637,000 | 639,000 | 630,000 | 634,000 | 2,877 |
| 2016/09/30 | 628,000 | 641,000 | 628,000 | 641,000 | 2,741 |
| 2016/09/29 | 633,000 | 634,000 | 628,000 | 629,000 | 2,320 |
| 2016/09/28 | 632,000 | 637,000 | 630,000 | 636,000 | 1,831 |
| 2016/09/27 | 629,000 | 640,000 | 629,000 | 634,000 | 2,525 |
| 2016/09/26 | 638,000 | 641,000 | 633,000 | 634,000 | 3,621 |
| 2016/09/23 | 623,000 | 641,000 | 618,000 | 632,000 | 5,005 |
| 2016/09/21 | 644,000 | 650,000 | 622,000 | 622,000 | 5,766 |
| 2016/09/20 | 641,000 | 645,000 | 638,000 | 645,000 | 1,882 |
| 2016/09/16 | 640,000 | 644,000 | 632,000 | 639,000 | 2,950 |
| 2016/09/15 | 645,000 | 650,000 | 639,000 | 640,000 | 4,196 |
| 2016/09/14 | 655,000 | 660,000 | 648,000 | 648,000 | 2,901 |
| 2016/09/13 | 653,000 | 657,000 | 646,000 | 654,000 | 2,891 |
| 2016/09/12 | 648,000 | 655,000 | 644,000 | 655,000 | 2,442 |
| 2016/09/09 | 652,000 | 657,000 | 648,000 | 650,000 | 2,860 |
| 2016/09/08 | 654,000 | 656,000 | 649,000 | 652,000 | 1,787 |
| 2016/09/07 | 648,000 | 659,000 | 648,000 | 658,000 | 2,568 |
| 2016/09/06 | 637,000 | 652,000 | 636,000 | 651,000 | 3,618 |
| 2016/09/05 | 641,000 | 646,000 | 636,000 | 640,000 | 2,155 |
| 2016/09/02 | 643,000 | 644,000 | 636,000 | 640,000 | 3,175 |
| 2016/09/01 | 633,000 | 642,000 | 629,000 | 639,000 | 3,699 |
| 2016/08/31 | 638,000 | 639,000 | 632,000 | 633,000 | 2,164 |
| 2016/08/30 | 643,000 | 646,000 | 636,000 | 637,000 | 1,531 |
| 2016/08/29 | 636,000 | 649,000 | 635,000 | 645,000 | 2,700 |
| 2016/08/26 | 632,000 | 640,000 | 632,000 | 632,000 | 5,456 |
| 2016/08/25 | 638,000 | 641,000 | 633,000 | 634,000 | 4,369 |
| 2016/08/24 | 643,000 | 644,000 | 634,000 | 640,000 | 2,476 |
| 2016/08/23 | 641,000 | 646,000 | 637,000 | 646,000 | 2,609 |
| 2016/08/22 | 646,000 | 650,000 | 641,000 | 644,000 | 2,470 |
| 2016/08/19 | 646,000 | 650,000 | 639,000 | 650,000 | 4,431 |
| 2016/08/18 | 632,000 | 647,000 | 628,000 | 642,000 | 7,251 |
| 2016/08/17 | 626,000 | 631,000 | 624,000 | 630,000 | 2,743 |
| 2016/08/16 | 635,000 | 637,000 | 624,000 | 626,000 | 5,478 |
| 2016/08/15 | 627,000 | 632,000 | 626,000 | 631,000 | 1,748 |
| 2016/08/12 | 626,000 | 631,000 | 623,000 | 624,000 | 4,182 |
| 2016/08/10 | 636,000 | 639,000 | 625,000 | 628,000 | 3,883 |
| 2016/08/09 | 631,000 | 642,000 | 628,000 | 641,000 | 3,025 |
| 2016/08/08 | 646,000 | 647,000 | 635,000 | 636,000 | 2,893 |
| 2016/08/05 | 637,000 | 648,000 | 636,000 | 648,000 | 4,752 |
| 2016/08/04 | 626,000 | 641,000 | 625,000 | 641,000 | 5,312 |
| 2016/08/03 | 624,000 | 631,000 | 621,000 | 629,000 | 6,869 |
| 2016/08/02 | 628,000 | 630,000 | 622,000 | 630,000 | 3,935 |
| 2016/08/01 | 629,000 | 634,000 | 622,000 | 628,000 | 5,560 |
| 2016/07/29 | 639,000 | 650,000 | 616,000 | 630,000 | 7,467 |
| 2016/07/28 | 629,000 | 638,000 | 628,000 | 638,000 | 2,953 |
| 2016/07/27 | 634,000 | 635,000 | 629,000 | 629,000 | 2,946 |
| 2016/07/26 | 632,000 | 636,000 | 627,000 | 635,000 | 2,847 |
| 2016/07/25 | 632,000 | 633,000 | 628,000 | 633,000 | 2,545 |
| 2016/07/22 | 631,000 | 637,000 | 620,000 | 635,000 | 5,360 |
| 2016/07/21 | 634,000 | 636,000 | 625,000 | 629,000 | 3,651 |
| 2016/07/20 | 627,000 | 636,000 | 626,000 | 634,000 | 3,385 |
| 2016/07/19 | 620,000 | 630,000 | 619,000 | 630,000 | 2,848 |
| 2016/07/15 | 628,000 | 630,000 | 615,000 | 618,000 | 4,791 |
| 2016/07/14 | 623,000 | 634,000 | 621,000 | 632,000 | 4,292 |
| 2016/07/13 | 630,000 | 630,000 | 617,000 | 623,000 | 4,718 |
| 2016/07/12 | 616,000 | 629,000 | 607,000 | 621,000 | 3,250 |
| 2016/07/11 | 617,000 | 627,000 | 616,000 | 616,000 | 2,860 |
| 2016/07/08 | 628,000 | 630,000 | 611,000 | 611,000 | 4,892 |
| 2016/07/07 | 621,000 | 629,000 | 619,000 | 629,000 | 3,997 |
| 2016/07/06 | 628,000 | 629,000 | 618,000 | 624,000 | 4,241 |
| 2016/07/05 | 628,000 | 631,000 | 625,000 | 627,000 | 2,179 |
| 2016/07/04 | 625,000 | 634,000 | 622,000 | 629,000 | 2,773 |
| 2016/07/01 | 639,000 | 639,000 | 624,000 | 631,000 | 3,658 |
| 2016/06/30 | 631,000 | 643,000 | 628,000 | 633,000 | 6,062 |
| 2016/06/29 | 622,000 | 630,000 | 613,000 | 629,000 | 6,340 |
| 2016/06/28 | 597,000 | 629,000 | 597,000 | 626,000 | 5,835 |
| 2016/06/27 | 615,000 | 633,000 | 607,000 | 607,000 | 5,432 |
| 2016/06/24 | 627,000 | 632,000 | 601,000 | 606,000 | 7,562 |
| 2016/06/23 | 637,000 | 637,000 | 627,000 | 629,000 | 3,376 |
| 2016/06/22 | 638,000 | 643,000 | 633,000 | 633,000 | 2,658 |
| 2016/06/21 | 637,000 | 645,000 | 633,000 | 643,000 | 2,716 |
| 2016/06/20 | 625,000 | 637,000 | 624,000 | 634,000 | 3,031 |
| 2016/06/17 | 624,000 | 631,000 | 620,000 | 620,000 | 5,434 |
| 2016/06/16 | 634,000 | 640,000 | 621,000 | 623,000 | 4,173 |
| 2016/06/15 | 625,000 | 636,000 | 621,000 | 630,000 | 4,762 |
| 2016/06/14 | 629,000 | 638,000 | 629,000 | 631,000 | 3,989 |
| 2016/06/13 | 626,000 | 635,000 | 625,000 | 632,000 | 4,247 |
| 2016/06/10 | 631,000 | 637,000 | 626,000 | 630,000 | 6,724 |
| 2016/06/09 | 636,000 | 647,000 | 634,000 | 639,000 | 5,868 |
| 2016/06/08 | 650,000 | 655,000 | 641,000 | 641,000 | 5,846 |
| 2016/06/07 | 654,000 | 656,000 | 650,000 | 651,000 | 3,157 |
| 2016/06/06 | 653,000 | 656,000 | 648,000 | 655,000 | 3,231 |
| 2016/06/03 | 648,000 | 662,000 | 648,000 | 657,000 | 4,855 |
| 2016/06/02 | 650,000 | 656,000 | 645,000 | 648,000 | 4,331 |
| 2016/06/01 | 659,000 | 663,000 | 649,000 | 653,000 | 5,480 |
| 2016/05/31 | 655,000 | 661,000 | 649,000 | 659,000 | 14,326 |
| 2016/05/30 | 649,000 | 662,000 | 644,000 | 662,000 | 3,042 |
| 2016/05/27 | 662,000 | 665,000 | 654,000 | 655,000 | 3,468 |
| 2016/05/26 | 668,000 | 670,000 | 661,000 | 666,000 | 4,080 |
| 2016/05/25 | 663,000 | 667,000 | 659,000 | 666,000 | 2,312 |
| 2016/05/24 | 660,000 | 664,000 | 658,000 | 663,000 | 2,551 |
| 2016/05/23 | 664,000 | 666,000 | 659,000 | 664,000 | 3,553 |
| 2016/05/20 | 666,000 | 669,000 | 655,000 | 664,000 | 7,515 |
| 2016/05/19 | 674,000 | 675,000 | 665,000 | 668,000 | 3,970 |
| 2016/05/18 | 675,000 | 678,000 | 662,000 | 677,000 | 7,344 |
| 2016/05/17 | 679,000 | 684,000 | 675,000 | 676,000 | 4,500 |
| 2016/05/16 | 674,000 | 680,000 | 674,000 | 680,000 | 2,736 |
| 2016/05/13 | 670,000 | 680,000 | 669,000 | 672,000 | 3,093 |
| 2016/05/12 | 669,000 | 673,000 | 666,000 | 667,000 | 4,238 |
| 2016/05/11 | 684,000 | 684,000 | 669,000 | 673,000 | 4,896 |
| 2016/05/10 | 681,000 | 684,000 | 667,000 | 682,000 | 8,160 |
| 2016/05/09 | 676,000 | 686,000 | 674,000 | 686,000 | 2,692 |
| 2016/05/06 | 686,000 | 689,000 | 671,000 | 673,000 | 3,638 |
| 2016/05/02 | 674,000 | 685,000 | 674,000 | 676,000 | 4,289 |
| 2016/04/28 | 700,000 | 703,000 | 671,000 | 686,000 | 5,876 |
| 2016/04/27 | 693,000 | 699,000 | 686,000 | 695,000 | 3,958 |
| 2016/04/26 | 708,000 | 712,000 | 694,000 | 698,000 | 5,105 |
| 2016/04/25 | 696,000 | 706,000 | 693,000 | 701,000 | 7,456 |
| 2016/04/22 | 672,000 | 697,000 | 672,000 | 692,000 | 7,450 |
| 2016/04/21 | 670,000 | 683,000 | 667,000 | 678,000 | 3,920 |
| 2016/04/20 | 668,000 | 678,000 | 667,000 | 671,000 | 2,352 |
| 2016/04/19 | 672,000 | 682,000 | 670,000 | 670,000 | 2,753 |
| 2016/04/18 | 670,000 | 677,000 | 662,000 | 671,000 | 4,506 |
| 2016/04/15 | 681,000 | 684,000 | 673,000 | 675,000 | 3,122 |
| 2016/04/14 | 685,000 | 690,000 | 681,000 | 687,000 | 3,032 |
| 2016/04/13 | 684,000 | 688,000 | 676,000 | 685,000 | 2,855 |
| 2016/04/12 | 688,000 | 689,000 | 680,000 | 681,000 | 2,785 |
| 2016/04/11 | 688,000 | 694,000 | 686,000 | 688,000 | 4,733 |
| 2016/04/08 | 682,000 | 695,000 | 682,000 | 694,000 | 5,606 |
| 2016/04/07 | 673,000 | 691,000 | 673,000 | 691,000 | 5,690 |
| 2016/04/06 | 683,000 | 687,000 | 675,000 | 676,000 | 5,211 |
| 2016/04/05 | 674,000 | 691,000 | 666,000 | 689,000 | 7,153 |
| 2016/04/04 | 667,000 | 686,000 | 666,000 | 674,000 | 5,467 |
| 2016/04/01 | 667,000 | 675,000 | 652,000 | 662,000 | 7,478 |
| 2016/03/31 | 677,000 | 678,000 | 663,000 | 667,000 | 6,455 |
| 2016/03/30 | 680,000 | 687,000 | 675,000 | 682,000 | 3,837 |
| 2016/03/29 | 684,000 | 685,000 | 671,000 | 678,000 | 4,606 |
| 2016/03/28 | 683,000 | 688,000 | 677,000 | 684,000 | 2,765 |
| 2016/03/25 | 680,000 | 691,000 | 677,000 | 688,000 | 2,996 |
| 2016/03/24 | 683,000 | 687,000 | 668,000 | 681,000 | 5,983 |
| 2016/03/23 | 696,000 | 708,000 | 686,000 | 686,000 | 6,649 |
| 2016/03/22 | 677,000 | 697,000 | 675,000 | 696,000 | 6,486 |
| 2016/03/18 | 669,000 | 681,000 | 666,000 | 670,000 | 4,871 |
| 2016/03/17 | 667,000 | 671,000 | 665,000 | 671,000 | 3,951 |
| 2016/03/16 | 658,000 | 668,000 | 658,000 | 665,000 | 3,252 |
| 2016/03/15 | 664,000 | 667,000 | 642,000 | 658,000 | 6,364 |
| 2016/03/14 | 664,000 | 665,000 | 654,000 | 654,000 | 3,498 |
| 2016/03/11 | 650,000 | 663,000 | 648,000 | 661,000 | 6,005 |
| 2016/03/10 | 662,000 | 666,000 | 655,000 | 655,000 | 2,566 |
| 2016/03/09 | 664,000 | 670,000 | 657,000 | 663,000 | 3,779 |
| 2016/03/08 | 664,000 | 669,000 | 660,000 | 664,000 | 4,629 |
| 2016/03/07 | 657,000 | 666,000 | 649,000 | 661,000 | 6,071 |
| 2016/03/04 | 660,000 | 667,000 | 649,000 | 667,000 | 5,058 |
| 2016/03/03 | 682,000 | 683,000 | 658,000 | 670,000 | 6,530 |
| 2016/03/02 | 676,000 | 684,000 | 670,000 | 678,000 | 4,360 |
| 2016/03/01 | 669,000 | 679,000 | 664,000 | 670,000 | 5,735 |
| 2016/02/29 | 685,000 | 692,000 | 669,000 | 669,000 | 5,758 |
| 2016/02/26 | 677,000 | 692,000 | 672,000 | 682,000 | 4,976 |
| 2016/02/25 | 671,000 | 697,000 | 669,000 | 679,000 | 8,737 |
| 2016/02/24 | 645,000 | 669,000 | 644,000 | 664,000 | 5,615 |
| 2016/02/23 | 652,000 | 653,000 | 640,000 | 645,000 | 3,114 |
| 2016/02/22 | 639,000 | 660,000 | 637,000 | 646,000 | 4,857 |
| 2016/02/19 | 635,000 | 649,000 | 630,000 | 649,000 | 6,119 |
| 2016/02/18 | 648,000 | 654,000 | 628,000 | 633,000 | 6,189 |
| 2016/02/17 | 640,000 | 646,000 | 626,000 | 634,000 | 6,083 |
| 2016/02/16 | 618,000 | 665,000 | 617,000 | 644,000 | 13,677 |
| 2016/02/15 | 599,000 | 619,000 | 589,000 | 608,000 | 8,824 |
| 2016/02/12 | 575,000 | 575,000 | 559,000 | 559,000 | 6,745 |
| 2016/02/10 | 593,000 | 596,000 | 572,000 | 583,000 | 6,189 |
| 2016/02/09 | 607,000 | 614,000 | 592,000 | 593,000 | 7,823 |
| 2016/02/08 | 607,000 | 621,000 | 607,000 | 611,000 | 6,361 |
| 2016/02/05 | 607,000 | 626,000 | 606,000 | 617,000 | 7,701 |
| 2016/02/04 | 618,000 | 634,000 | 612,000 | 612,000 | 8,061 |
| 2016/02/03 | 606,000 | 633,000 | 596,000 | 626,000 | 8,080 |
| 2016/02/02 | 625,000 | 637,000 | 606,000 | 614,000 | 8,174 |
| 2016/02/01 | 630,000 | 676,000 | 628,000 | 655,000 | 10,923 |
| 2016/01/29 | 586,000 | 625,000 | 581,000 | 622,000 | 12,376 |
| 2016/01/28 | 585,000 | 586,000 | 579,000 | 579,000 | 2,408 |
| 2016/01/27 | 585,000 | 591,000 | 585,000 | 589,000 | 2,388 |
| 2016/01/26 | 575,000 | 586,000 | 573,000 | 582,000 | 3,582 |
| 2016/01/25 | 565,000 | 575,000 | 561,000 | 573,000 | 2,541 |
| 2016/01/22 | 568,000 | 570,000 | 562,000 | 565,000 | 2,743 |
| 2016/01/21 | 570,000 | 574,000 | 557,000 | 563,000 | 5,517 |
| 2016/01/20 | 572,000 | 575,000 | 565,000 | 568,000 | 3,625 |
| 2016/01/19 | 564,000 | 573,000 | 562,000 | 573,000 | 3,267 |
| 2016/01/18 | 556,000 | 567,000 | 554,000 | 563,000 | 2,887 |
| 2016/01/15 | 562,000 | 565,000 | 555,000 | 560,000 | 2,841 |
| 2016/01/14 | 564,000 | 565,000 | 555,000 | 560,000 | 3,288 |
| 2016/01/13 | 559,000 | 572,000 | 559,000 | 570,000 | 4,219 |
| 2016/01/12 | 554,000 | 565,000 | 552,000 | 554,000 | 4,345 |
| 2016/01/08 | 563,000 | 572,000 | 559,000 | 561,000 | 2,348 |
| 2016/01/07 | 567,000 | 574,000 | 565,000 | 569,000 | 1,851 |
| 2016/01/06 | 572,000 | 580,000 | 567,000 | 570,000 | 2,661 |
| 2016/01/05 | 571,000 | 572,000 | 565,000 | 571,000 | 1,974 |
| 2016/01/04 | 576,000 | 576,000 | 566,000 | 573,000 | 1,768 |