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 |
|---|---|---|---|---|---|
| 2017/12/29 | 551,000 | 552,000 | 549,000 | 551,000 | 1,568 |
| 2017/12/28 | 553,000 | 554,000 | 549,000 | 552,000 | 2,551 |
| 2017/12/27 | 550,000 | 554,000 | 549,000 | 554,000 | 2,472 |
| 2017/12/26 | 556,000 | 560,000 | 556,000 | 559,000 | 1,846 |
| 2017/12/25 | 557,000 | 558,000 | 555,000 | 556,000 | 1,588 |
| 2017/12/22 | 555,000 | 558,000 | 553,000 | 555,000 | 1,870 |
| 2017/12/21 | 553,000 | 554,000 | 549,000 | 552,000 | 2,490 |
| 2017/12/20 | 552,000 | 556,000 | 551,000 | 553,000 | 3,345 |
| 2017/12/19 | 556,000 | 560,000 | 550,000 | 551,000 | 5,450 |
| 2017/12/18 | 559,000 | 560,000 | 553,000 | 554,000 | 3,216 |
| 2017/12/15 | 561,000 | 564,000 | 556,000 | 560,000 | 5,869 |
| 2017/12/14 | 562,000 | 565,000 | 559,000 | 561,000 | 2,116 |
| 2017/12/13 | 564,000 | 566,000 | 558,000 | 562,000 | 2,841 |
| 2017/12/12 | 558,000 | 566,000 | 558,000 | 562,000 | 2,392 |
| 2017/12/11 | 555,000 | 564,000 | 552,000 | 562,000 | 3,154 |
| 2017/12/08 | 559,000 | 562,000 | 556,000 | 556,000 | 5,914 |
| 2017/12/07 | 559,000 | 565,000 | 558,000 | 560,000 | 2,297 |
| 2017/12/06 | 561,000 | 562,000 | 554,000 | 561,000 | 4,855 |
| 2017/12/05 | 560,000 | 564,000 | 559,000 | 562,000 | 3,045 |
| 2017/12/04 | 558,000 | 563,000 | 555,000 | 558,000 | 4,307 |
| 2017/12/01 | 567,000 | 569,000 | 556,000 | 560,000 | 5,378 |
| 2017/11/30 | 572,000 | 573,000 | 563,000 | 563,000 | 14,096 |
| 2017/11/29 | 568,000 | 572,000 | 565,000 | 568,000 | 3,921 |
| 2017/11/28 | 565,000 | 573,000 | 565,000 | 569,000 | 3,311 |
| 2017/11/27 | 570,000 | 575,000 | 566,000 | 566,000 | 4,037 |
| 2017/11/24 | 565,000 | 574,000 | 565,000 | 573,000 | 2,559 |
| 2017/11/22 | 574,000 | 577,000 | 568,000 | 568,000 | 3,134 |
| 2017/11/21 | 567,000 | 582,000 | 563,000 | 572,000 | 7,128 |
| 2017/11/20 | 559,000 | 570,000 | 557,000 | 564,000 | 5,230 |
| 2017/11/17 | 547,000 | 559,000 | 546,000 | 559,000 | 5,274 |
| 2017/11/16 | 537,000 | 548,000 | 536,000 | 545,000 | 3,477 |
| 2017/11/15 | 536,000 | 537,000 | 533,000 | 536,000 | 3,602 |
| 2017/11/14 | 535,000 | 537,000 | 532,000 | 536,000 | 5,485 |
| 2017/11/13 | 540,000 | 542,000 | 535,000 | 535,000 | 2,818 |
| 2017/11/10 | 540,000 | 543,000 | 536,000 | 536,000 | 3,633 |
| 2017/11/09 | 544,000 | 546,000 | 541,000 | 543,000 | 2,914 |
| 2017/11/08 | 548,000 | 548,000 | 542,000 | 545,000 | 1,903 |
| 2017/11/07 | 546,000 | 548,000 | 543,000 | 547,000 | 2,483 |
| 2017/11/06 | 550,000 | 551,000 | 541,000 | 543,000 | 3,219 |
| 2017/11/02 | 550,000 | 554,000 | 548,000 | 551,000 | 2,331 |
| 2017/11/01 | 548,000 | 552,000 | 546,000 | 548,000 | 2,763 |
| 2017/10/31 | 550,000 | 555,000 | 548,000 | 548,000 | 2,820 |
| 2017/10/30 | 547,000 | 552,000 | 546,000 | 549,000 | 2,718 |
| 2017/10/27 | 553,000 | 553,000 | 548,000 | 548,000 | 4,201 |
| 2017/10/26 | 549,000 | 554,000 | 548,000 | 553,000 | 2,284 |
| 2017/10/25 | 549,000 | 551,000 | 547,000 | 550,000 | 2,291 |
| 2017/10/24 | 548,000 | 554,000 | 546,000 | 552,000 | 3,377 |
| 2017/10/23 | 552,000 | 553,000 | 546,000 | 551,000 | 1,979 |
| 2017/10/20 | 555,000 | 556,000 | 550,000 | 552,000 | 3,578 |
| 2017/10/19 | 549,000 | 558,000 | 548,000 | 558,000 | 4,249 |
| 2017/10/18 | 544,000 | 549,000 | 541,000 | 548,000 | 3,468 |
| 2017/10/17 | 541,000 | 546,000 | 538,000 | 546,000 | 4,458 |
| 2017/10/16 | 540,000 | 545,000 | 537,000 | 543,000 | 2,133 |
| 2017/10/13 | 545,000 | 547,000 | 535,000 | 537,000 | 5,744 |
| 2017/10/12 | 550,000 | 554,000 | 545,000 | 545,000 | 3,534 |
| 2017/10/11 | 555,000 | 555,000 | 550,000 | 551,000 | 4,266 |
| 2017/10/10 | 557,000 | 558,000 | 553,000 | 554,000 | 3,177 |
| 2017/10/06 | 556,000 | 557,000 | 554,000 | 555,000 | 2,963 |
| 2017/10/05 | 554,000 | 557,000 | 553,000 | 555,000 | 2,825 |
| 2017/10/04 | 557,000 | 557,000 | 553,000 | 553,000 | 1,908 |
| 2017/10/03 | 557,000 | 560,000 | 554,000 | 556,000 | 2,652 |
| 2017/10/02 | 558,000 | 561,000 | 552,000 | 558,000 | 3,173 |
| 2017/09/29 | 556,000 | 561,000 | 555,000 | 561,000 | 3,271 |
| 2017/09/28 | 560,000 | 562,000 | 554,000 | 558,000 | 3,404 |
| 2017/09/27 | 561,000 | 565,000 | 561,000 | 563,000 | 2,362 |
| 2017/09/26 | 565,000 | 567,000 | 561,000 | 563,000 | 3,346 |
| 2017/09/25 | 563,000 | 571,000 | 563,000 | 567,000 | 4,617 |
| 2017/09/22 | 569,000 | 571,000 | 564,000 | 567,000 | 3,769 |
| 2017/09/21 | 572,000 | 575,000 | 567,000 | 568,000 | 3,775 |
| 2017/09/20 | 573,000 | 579,000 | 573,000 | 573,000 | 3,907 |
| 2017/09/19 | 574,000 | 574,000 | 568,000 | 568,000 | 3,460 |
| 2017/09/15 | 571,000 | 578,000 | 569,000 | 577,000 | 4,033 |
| 2017/09/14 | 565,000 | 572,000 | 565,000 | 571,000 | 3,782 |
| 2017/09/13 | 569,000 | 570,000 | 562,000 | 568,000 | 3,941 |
| 2017/09/12 | 574,000 | 575,000 | 567,000 | 568,000 | 2,626 |
| 2017/09/11 | 577,000 | 579,000 | 573,000 | 576,000 | 1,953 |
| 2017/09/08 | 569,000 | 583,000 | 569,000 | 580,000 | 4,759 |
| 2017/09/07 | 574,000 | 581,000 | 573,000 | 577,000 | 3,188 |
| 2017/09/06 | 569,000 | 575,000 | 566,000 | 571,000 | 3,058 |
| 2017/09/05 | 574,000 | 577,000 | 569,000 | 570,000 | 2,396 |
| 2017/09/04 | 578,000 | 579,000 | 572,000 | 575,000 | 1,880 |
| 2017/09/01 | 583,000 | 586,000 | 575,000 | 577,000 | 3,048 |
| 2017/08/31 | 582,000 | 589,000 | 582,000 | 585,000 | 3,416 |
| 2017/08/30 | 579,000 | 586,000 | 578,000 | 582,000 | 2,282 |
| 2017/08/29 | 573,000 | 580,000 | 573,000 | 578,000 | 1,693 |
| 2017/08/28 | 574,000 | 580,000 | 572,000 | 576,000 | 2,826 |
| 2017/08/25 | 576,000 | 577,000 | 570,000 | 570,000 | 2,539 |
| 2017/08/24 | 580,000 | 583,000 | 575,000 | 575,000 | 1,409 |
| 2017/08/23 | 580,000 | 581,000 | 576,000 | 578,000 | 2,640 |
| 2017/08/22 | 581,000 | 586,000 | 581,000 | 582,000 | 1,795 |
| 2017/08/21 | 586,000 | 589,000 | 579,000 | 582,000 | 3,070 |
| 2017/08/18 | 583,000 | 590,000 | 581,000 | 586,000 | 3,686 |
| 2017/08/17 | 585,000 | 586,000 | 580,000 | 581,000 | 2,764 |
| 2017/08/16 | 581,000 | 584,000 | 576,000 | 584,000 | 3,189 |
| 2017/08/15 | 576,000 | 584,000 | 575,000 | 582,000 | 2,825 |
| 2017/08/14 | 582,000 | 585,000 | 576,000 | 579,000 | 3,460 |
| 2017/08/10 | 591,000 | 591,000 | 584,000 | 588,000 | 2,439 |
| 2017/08/09 | 585,000 | 593,000 | 585,000 | 589,000 | 3,105 |
| 2017/08/08 | 579,000 | 587,000 | 575,000 | 587,000 | 1,996 |
| 2017/08/07 | 586,000 | 586,000 | 580,000 | 580,000 | 1,959 |
| 2017/08/04 | 584,000 | 588,000 | 583,000 | 584,000 | 1,884 |
| 2017/08/03 | 582,000 | 586,000 | 581,000 | 583,000 | 2,961 |
| 2017/08/02 | 588,000 | 593,000 | 582,000 | 582,000 | 3,562 |
| 2017/08/01 | 593,000 | 596,000 | 588,000 | 591,000 | 3,220 |
| 2017/07/31 | 591,000 | 600,000 | 591,000 | 595,000 | 4,643 |
| 2017/07/28 | 589,000 | 595,000 | 589,000 | 589,000 | 3,122 |
| 2017/07/27 | 582,000 | 594,000 | 582,000 | 591,000 | 4,982 |
| 2017/07/26 | 580,000 | 581,000 | 575,000 | 580,000 | 2,909 |
| 2017/07/25 | 575,000 | 583,000 | 574,000 | 581,000 | 3,155 |
| 2017/07/24 | 576,000 | 581,000 | 575,000 | 578,000 | 1,548 |
| 2017/07/21 | 583,000 | 587,000 | 574,000 | 575,000 | 3,738 |
| 2017/07/20 | 581,000 | 590,000 | 578,000 | 586,000 | 4,643 |
| 2017/07/19 | 565,000 | 583,000 | 564,000 | 581,000 | 6,106 |
| 2017/07/18 | 559,000 | 563,000 | 558,000 | 562,000 | 2,487 |
| 2017/07/14 | 562,000 | 563,000 | 555,000 | 558,000 | 3,826 |
| 2017/07/13 | 553,000 | 562,000 | 553,000 | 562,000 | 6,014 |
| 2017/07/12 | 566,000 | 566,000 | 549,000 | 552,000 | 6,221 |
| 2017/07/11 | 570,000 | 572,000 | 563,000 | 566,000 | 4,820 |
| 2017/07/10 | 571,000 | 573,000 | 566,000 | 570,000 | 3,164 |
| 2017/07/07 | 574,000 | 581,000 | 570,000 | 570,000 | 5,346 |
| 2017/07/06 | 574,000 | 579,000 | 570,000 | 578,000 | 3,529 |
| 2017/07/05 | 571,000 | 574,000 | 563,000 | 573,000 | 4,260 |
| 2017/07/04 | 575,000 | 577,000 | 569,000 | 570,000 | 2,647 |
| 2017/07/03 | 575,000 | 576,000 | 571,000 | 573,000 | 2,116 |
| 2017/06/30 | 582,000 | 583,000 | 571,000 | 574,000 | 5,347 |
| 2017/06/29 | 577,000 | 587,000 | 577,000 | 587,000 | 4,373 |
| 2017/06/28 | 579,000 | 583,000 | 577,000 | 580,000 | 5,423 |
| 2017/06/27 | 585,000 | 589,000 | 584,000 | 589,000 | 2,862 |
| 2017/06/26 | 588,000 | 589,000 | 582,000 | 584,000 | 2,545 |
| 2017/06/23 | 580,000 | 589,000 | 580,000 | 587,000 | 4,227 |
| 2017/06/22 | 583,000 | 586,000 | 580,000 | 582,000 | 2,714 |
| 2017/06/21 | 582,000 | 588,000 | 580,000 | 582,000 | 3,310 |
| 2017/06/20 | 587,000 | 588,000 | 582,000 | 582,000 | 2,688 |
| 2017/06/19 | 581,000 | 588,000 | 580,000 | 588,000 | 1,786 |
| 2017/06/16 | 589,000 | 589,000 | 581,000 | 582,000 | 5,953 |
| 2017/06/15 | 580,000 | 589,000 | 580,000 | 589,000 | 5,318 |
| 2017/06/14 | 583,000 | 585,000 | 577,000 | 578,000 | 4,506 |
| 2017/06/13 | 585,000 | 585,000 | 580,000 | 581,000 | 2,992 |
| 2017/06/12 | 588,000 | 590,000 | 581,000 | 582,000 | 3,926 |
| 2017/06/09 | 597,000 | 598,000 | 585,000 | 586,000 | 5,896 |
| 2017/06/08 | 602,000 | 605,000 | 594,000 | 595,000 | 4,506 |
| 2017/06/07 | 600,000 | 606,000 | 600,000 | 602,000 | 3,438 |
| 2017/06/06 | 595,000 | 603,000 | 594,000 | 601,000 | 3,170 |
| 2017/06/05 | 600,000 | 601,000 | 595,000 | 597,000 | 2,198 |
| 2017/06/02 | 600,000 | 601,000 | 596,000 | 601,000 | 3,679 |
| 2017/06/01 | 586,000 | 599,000 | 586,000 | 599,000 | 4,030 |
| 2017/05/31 | 593,000 | 595,000 | 583,000 | 590,000 | 10,725 |
| 2017/05/30 | 594,000 | 597,000 | 590,000 | 593,000 | 5,093 |
| 2017/05/29 | 599,000 | 600,000 | 592,000 | 597,000 | 3,288 |
| 2017/05/26 | 602,000 | 605,000 | 598,000 | 598,000 | 3,560 |
| 2017/05/25 | 600,000 | 605,000 | 598,000 | 603,000 | 2,744 |
| 2017/05/24 | 599,000 | 600,000 | 597,000 | 600,000 | 1,818 |
| 2017/05/23 | 600,000 | 602,000 | 598,000 | 601,000 | 2,524 |
| 2017/05/22 | 609,000 | 611,000 | 599,000 | 599,000 | 4,566 |
| 2017/05/19 | 618,000 | 620,000 | 609,000 | 613,000 | 2,803 |
| 2017/05/18 | 609,000 | 619,000 | 606,000 | 619,000 | 3,375 |
| 2017/05/17 | 605,000 | 609,000 | 605,000 | 609,000 | 1,754 |
| 2017/05/16 | 611,000 | 611,000 | 605,000 | 605,000 | 3,259 |
| 2017/05/15 | 609,000 | 622,000 | 609,000 | 613,000 | 4,748 |
| 2017/05/12 | 612,000 | 616,000 | 608,000 | 609,000 | 3,345 |
| 2017/05/11 | 617,000 | 620,000 | 615,000 | 615,000 | 3,188 |
| 2017/05/10 | 614,000 | 623,000 | 611,000 | 618,000 | 3,500 |
| 2017/05/09 | 611,000 | 619,000 | 610,000 | 616,000 | 2,968 |
| 2017/05/08 | 609,000 | 616,000 | 608,000 | 614,000 | 3,088 |
| 2017/05/02 | 597,000 | 609,000 | 597,000 | 608,000 | 3,257 |
| 2017/05/01 | 597,000 | 600,000 | 595,000 | 595,000 | 1,557 |
| 2017/04/28 | 599,000 | 600,000 | 593,000 | 593,000 | 4,635 |
| 2017/04/27 | 604,000 | 605,000 | 597,000 | 602,000 | 3,053 |
| 2017/04/26 | 603,000 | 605,000 | 599,000 | 604,000 | 2,911 |
| 2017/04/25 | 600,000 | 602,000 | 597,000 | 600,000 | 2,784 |
| 2017/04/24 | 604,000 | 604,000 | 600,000 | 601,000 | 2,178 |
| 2017/04/21 | 611,000 | 613,000 | 601,000 | 601,000 | 2,887 |
| 2017/04/20 | 612,000 | 614,000 | 609,000 | 611,000 | 1,863 |
| 2017/04/19 | 610,000 | 614,000 | 609,000 | 611,000 | 1,758 |
| 2017/04/18 | 614,000 | 614,000 | 607,000 | 610,000 | 2,351 |
| 2017/04/17 | 600,000 | 615,000 | 600,000 | 614,000 | 2,943 |
| 2017/04/14 | 601,000 | 605,000 | 598,000 | 601,000 | 3,214 |
| 2017/04/13 | 603,000 | 609,000 | 600,000 | 604,000 | 2,849 |
| 2017/04/12 | 608,000 | 613,000 | 604,000 | 604,000 | 3,283 |
| 2017/04/11 | 613,000 | 615,000 | 608,000 | 610,000 | 1,991 |
| 2017/04/10 | 621,000 | 624,000 | 612,000 | 612,000 | 2,945 |
| 2017/04/07 | 621,000 | 624,000 | 616,000 | 623,000 | 3,752 |
| 2017/04/06 | 614,000 | 624,000 | 613,000 | 623,000 | 4,613 |
| 2017/04/05 | 612,000 | 617,000 | 612,000 | 617,000 | 1,817 |
| 2017/04/04 | 611,000 | 616,000 | 608,000 | 613,000 | 3,485 |
| 2017/04/03 | 610,000 | 612,000 | 606,000 | 609,000 | 2,432 |
| 2017/03/31 | 610,000 | 616,000 | 608,000 | 609,000 | 3,920 |
| 2017/03/30 | 621,000 | 622,000 | 610,000 | 613,000 | 4,123 |
| 2017/03/29 | 624,000 | 625,000 | 615,000 | 619,000 | 2,505 |
| 2017/03/28 | 618,000 | 626,000 | 617,000 | 626,000 | 3,380 |
| 2017/03/27 | 617,000 | 617,000 | 612,000 | 615,000 | 2,058 |
| 2017/03/24 | 618,000 | 620,000 | 614,000 | 616,000 | 2,241 |
| 2017/03/23 | 616,000 | 619,000 | 613,000 | 617,000 | 1,597 |
| 2017/03/22 | 617,000 | 620,000 | 615,000 | 617,000 | 2,510 |
| 2017/03/21 | 619,000 | 624,000 | 615,000 | 615,000 | 2,132 |
| 2017/03/17 | 617,000 | 622,000 | 616,000 | 622,000 | 5,178 |
| 2017/03/16 | 615,000 | 622,000 | 614,000 | 619,000 | 3,051 |
| 2017/03/15 | 611,000 | 614,000 | 606,000 | 612,000 | 4,547 |
| 2017/03/14 | 620,000 | 620,000 | 611,000 | 611,000 | 4,548 |
| 2017/03/13 | 621,000 | 624,000 | 618,000 | 621,000 | 3,889 |
| 2017/03/10 | 625,000 | 626,000 | 621,000 | 621,000 | 2,505 |
| 2017/03/09 | 625,000 | 627,000 | 622,000 | 625,000 | 3,418 |
| 2017/03/08 | 624,000 | 627,000 | 622,000 | 625,000 | 2,657 |
| 2017/03/07 | 625,000 | 627,000 | 623,000 | 626,000 | 1,915 |
| 2017/03/06 | 626,000 | 632,000 | 624,000 | 628,000 | 1,604 |
| 2017/03/03 | 621,000 | 629,000 | 620,000 | 629,000 | 2,801 |
| 2017/03/02 | 629,000 | 629,000 | 619,000 | 624,000 | 4,237 |
| 2017/03/01 | 632,000 | 635,000 | 631,000 | 631,000 | 1,690 |
| 2017/02/28 | 635,000 | 638,000 | 628,000 | 628,000 | 3,448 |
| 2017/02/27 | 637,000 | 640,000 | 633,000 | 637,000 | 3,939 |
| 2017/02/24 | 630,000 | 639,000 | 630,000 | 638,000 | 4,256 |
| 2017/02/23 | 624,000 | 634,000 | 622,000 | 633,000 | 3,625 |
| 2017/02/22 | 625,000 | 630,000 | 617,000 | 626,000 | 3,517 |
| 2017/02/21 | 627,000 | 631,000 | 625,000 | 627,000 | 1,991 |
| 2017/02/20 | 628,000 | 629,000 | 621,000 | 629,000 | 2,471 |
| 2017/02/17 | 626,000 | 629,000 | 623,000 | 628,000 | 1,321 |
| 2017/02/16 | 628,000 | 629,000 | 623,000 | 625,000 | 2,969 |
| 2017/02/15 | 629,000 | 630,000 | 621,000 | 628,000 | 3,335 |
| 2017/02/14 | 626,000 | 630,000 | 625,000 | 627,000 | 1,981 |
| 2017/02/13 | 632,000 | 634,000 | 626,000 | 626,000 | 2,478 |
| 2017/02/10 | 627,000 | 634,000 | 622,000 | 632,000 | 4,165 |
| 2017/02/09 | 630,000 | 635,000 | 624,000 | 624,000 | 3,532 |
| 2017/02/08 | 640,000 | 643,000 | 633,000 | 634,000 | 2,810 |
| 2017/02/07 | 637,000 | 643,000 | 635,000 | 643,000 | 1,908 |
| 2017/02/06 | 636,000 | 641,000 | 633,000 | 637,000 | 1,923 |
| 2017/02/03 | 644,000 | 647,000 | 633,000 | 638,000 | 3,933 |
| 2017/02/02 | 646,000 | 647,000 | 639,000 | 645,000 | 2,835 |
| 2017/02/01 | 646,000 | 653,000 | 645,000 | 649,000 | 2,150 |
| 2017/01/31 | 651,000 | 654,000 | 647,000 | 648,000 | 2,021 |
| 2017/01/30 | 651,000 | 655,000 | 647,000 | 654,000 | 2,886 |
| 2017/01/27 | 652,000 | 654,000 | 650,000 | 654,000 | 2,403 |
| 2017/01/26 | 645,000 | 650,000 | 641,000 | 650,000 | 2,870 |
| 2017/01/25 | 640,000 | 645,000 | 639,000 | 645,000 | 2,445 |
| 2017/01/24 | 639,000 | 646,000 | 636,000 | 643,000 | 2,870 |
| 2017/01/23 | 636,000 | 643,000 | 631,000 | 643,000 | 3,295 |
| 2017/01/20 | 635,000 | 638,000 | 631,000 | 637,000 | 3,881 |
| 2017/01/19 | 640,000 | 644,000 | 637,000 | 638,000 | 3,217 |
| 2017/01/18 | 644,000 | 646,000 | 639,000 | 642,000 | 3,232 |
| 2017/01/17 | 646,000 | 647,000 | 643,000 | 647,000 | 2,295 |
| 2017/01/16 | 648,000 | 649,000 | 645,000 | 647,000 | 2,535 |
| 2017/01/13 | 643,000 | 649,000 | 641,000 | 649,000 | 2,979 |
| 2017/01/12 | 648,000 | 649,000 | 641,000 | 646,000 | 3,862 |
| 2017/01/11 | 641,000 | 654,000 | 641,000 | 651,000 | 3,445 |
| 2017/01/10 | 653,000 | 655,000 | 644,000 | 646,000 | 3,379 |
| 2017/01/06 | 651,000 | 657,000 | 650,000 | 655,000 | 3,716 |
| 2017/01/05 | 654,000 | 655,000 | 649,000 | 655,000 | 2,753 |
| 2017/01/04 | 642,000 | 654,000 | 640,000 | 654,000 | 3,093 |