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 |
|---|---|---|---|---|---|
| 2018/12/28 | 685,000 | 693,000 | 681,000 | 691,000 | 4,103 |
| 2018/12/27 | 689,000 | 692,000 | 682,000 | 683,000 | 5,266 |
| 2018/12/26 | 674,000 | 683,000 | 669,000 | 682,000 | 5,702 |
| 2018/12/25 | 689,000 | 690,000 | 676,000 | 685,000 | 7,211 |
| 2018/12/21 | 694,000 | 695,000 | 689,000 | 692,000 | 7,674 |
| 2018/12/20 | 694,000 | 702,000 | 689,000 | 692,000 | 5,329 |
| 2018/12/19 | 693,000 | 696,000 | 690,000 | 693,000 | 5,497 |
| 2018/12/18 | 700,000 | 703,000 | 691,000 | 691,000 | 6,367 |
| 2018/12/17 | 696,000 | 705,000 | 696,000 | 702,000 | 3,953 |
| 2018/12/14 | 694,000 | 701,000 | 693,000 | 699,000 | 7,078 |
| 2018/12/13 | 695,000 | 699,000 | 692,000 | 692,000 | 5,722 |
| 2018/12/12 | 702,000 | 707,000 | 691,000 | 694,000 | 6,996 |
| 2018/12/11 | 712,000 | 716,000 | 703,000 | 703,000 | 4,823 |
| 2018/12/10 | 724,000 | 729,000 | 710,000 | 712,000 | 4,564 |
| 2018/12/07 | 708,000 | 725,000 | 706,000 | 725,000 | 7,747 |
| 2018/12/06 | 703,000 | 708,000 | 701,000 | 707,000 | 4,481 |
| 2018/12/05 | 701,000 | 703,000 | 696,000 | 703,000 | 3,081 |
| 2018/12/04 | 713,000 | 713,000 | 703,000 | 706,000 | 4,280 |
| 2018/12/03 | 706,000 | 707,000 | 702,000 | 705,000 | 3,817 |
| 2018/11/30 | 701,000 | 708,000 | 693,000 | 707,000 | 18,856 |
| 2018/11/29 | 710,000 | 711,000 | 695,000 | 695,000 | 6,520 |
| 2018/11/28 | 706,000 | 710,000 | 702,000 | 710,000 | 4,813 |
| 2018/11/27 | 699,000 | 707,000 | 696,000 | 703,000 | 6,960 |
| 2018/11/26 | 686,000 | 700,000 | 686,000 | 698,000 | 4,349 |
| 2018/11/22 | 687,000 | 693,000 | 686,000 | 687,000 | 4,578 |
| 2018/11/21 | 686,000 | 690,000 | 684,000 | 684,000 | 4,233 |
| 2018/11/20 | 691,000 | 692,000 | 687,000 | 687,000 | 3,379 |
| 2018/11/19 | 686,000 | 693,000 | 682,000 | 688,000 | 4,286 |
| 2018/11/16 | 688,000 | 693,000 | 681,000 | 688,000 | 5,550 |
| 2018/11/15 | 681,000 | 687,000 | 677,000 | 687,000 | 3,822 |
| 2018/11/14 | 684,000 | 684,000 | 677,000 | 682,000 | 3,473 |
| 2018/11/13 | 679,000 | 684,000 | 674,000 | 684,000 | 4,073 |
| 2018/11/12 | 669,000 | 683,000 | 668,000 | 679,000 | 5,569 |
| 2018/11/09 | 667,000 | 678,000 | 666,000 | 666,000 | 4,895 |
| 2018/11/08 | 663,000 | 668,000 | 660,000 | 667,000 | 3,945 |
| 2018/11/07 | 659,000 | 665,000 | 658,000 | 661,000 | 3,872 |
| 2018/11/06 | 655,000 | 662,000 | 653,000 | 660,000 | 2,680 |
| 2018/11/05 | 649,000 | 658,000 | 646,000 | 656,000 | 3,851 |
| 2018/11/02 | 653,000 | 656,000 | 646,000 | 647,000 | 3,391 |
| 2018/11/01 | 650,000 | 656,000 | 649,000 | 652,000 | 3,330 |
| 2018/10/31 | 655,000 | 655,000 | 645,000 | 645,000 | 4,291 |
| 2018/10/30 | 652,000 | 658,000 | 650,000 | 655,000 | 2,185 |
| 2018/10/29 | 653,000 | 657,000 | 652,000 | 656,000 | 2,163 |
| 2018/10/26 | 654,000 | 654,000 | 647,000 | 652,000 | 2,269 |
| 2018/10/25 | 644,000 | 654,000 | 644,000 | 647,000 | 2,355 |
| 2018/10/24 | 647,000 | 651,000 | 646,000 | 646,000 | 1,737 |
| 2018/10/23 | 652,000 | 653,000 | 646,000 | 646,000 | 2,272 |
| 2018/10/22 | 652,000 | 656,000 | 651,000 | 651,000 | 1,630 |
| 2018/10/19 | 655,000 | 655,000 | 648,000 | 651,000 | 2,543 |
| 2018/10/18 | 654,000 | 660,000 | 653,000 | 656,000 | 2,848 |
| 2018/10/17 | 653,000 | 657,000 | 651,000 | 654,000 | 2,278 |
| 2018/10/16 | 646,000 | 651,000 | 645,000 | 649,000 | 2,015 |
| 2018/10/15 | 649,000 | 651,000 | 645,000 | 645,000 | 3,186 |
| 2018/10/12 | 651,000 | 656,000 | 645,000 | 645,000 | 4,577 |
| 2018/10/11 | 646,000 | 654,000 | 643,000 | 653,000 | 2,711 |
| 2018/10/10 | 654,000 | 657,000 | 647,000 | 650,000 | 2,145 |
| 2018/10/09 | 644,000 | 657,000 | 643,000 | 655,000 | 4,262 |
| 2018/10/05 | 645,000 | 648,000 | 643,000 | 644,000 | 2,649 |
| 2018/10/04 | 647,000 | 652,000 | 645,000 | 649,000 | 3,933 |
| 2018/10/03 | 653,000 | 654,000 | 646,000 | 648,000 | 2,523 |
| 2018/10/02 | 653,000 | 658,000 | 651,000 | 655,000 | 2,928 |
| 2018/10/01 | 655,000 | 657,000 | 651,000 | 652,000 | 2,163 |
| 2018/09/28 | 657,000 | 660,000 | 653,000 | 657,000 | 4,840 |
| 2018/09/27 | 654,000 | 655,000 | 649,000 | 653,000 | 2,278 |
| 2018/09/26 | 650,000 | 655,000 | 648,000 | 655,000 | 2,789 |
| 2018/09/25 | 648,000 | 653,000 | 647,000 | 650,000 | 2,823 |
| 2018/09/21 | 645,000 | 653,000 | 644,000 | 651,000 | 7,532 |
| 2018/09/20 | 645,000 | 649,000 | 642,000 | 642,000 | 2,557 |
| 2018/09/19 | 646,000 | 647,000 | 639,000 | 642,000 | 4,075 |
| 2018/09/18 | 639,000 | 646,000 | 639,000 | 645,000 | 3,078 |
| 2018/09/14 | 643,000 | 649,000 | 640,000 | 641,000 | 3,657 |
| 2018/09/13 | 645,000 | 649,000 | 644,000 | 644,000 | 2,302 |
| 2018/09/12 | 641,000 | 648,000 | 641,000 | 647,000 | 1,972 |
| 2018/09/11 | 636,000 | 645,000 | 636,000 | 641,000 | 2,773 |
| 2018/09/10 | 642,000 | 644,000 | 636,000 | 636,000 | 2,017 |
| 2018/09/07 | 643,000 | 648,000 | 641,000 | 644,000 | 3,632 |
| 2018/09/06 | 642,000 | 648,000 | 641,000 | 648,000 | 3,162 |
| 2018/09/05 | 648,000 | 649,000 | 644,000 | 646,000 | 3,825 |
| 2018/09/04 | 637,000 | 648,000 | 636,000 | 647,000 | 2,999 |
| 2018/09/03 | 643,000 | 647,000 | 639,000 | 639,000 | 2,505 |
| 2018/08/31 | 641,000 | 647,000 | 641,000 | 647,000 | 3,490 |
| 2018/08/30 | 643,000 | 647,000 | 642,000 | 646,000 | 2,249 |
| 2018/08/29 | 643,000 | 647,000 | 640,000 | 645,000 | 2,529 |
| 2018/08/28 | 637,000 | 644,000 | 636,000 | 644,000 | 2,781 |
| 2018/08/27 | 639,000 | 640,000 | 636,000 | 638,000 | 1,252 |
| 2018/08/24 | 639,000 | 642,000 | 635,000 | 640,000 | 4,197 |
| 2018/08/23 | 633,000 | 638,000 | 632,000 | 638,000 | 2,523 |
| 2018/08/22 | 631,000 | 633,000 | 628,000 | 630,000 | 1,860 |
| 2018/08/21 | 636,000 | 636,000 | 627,000 | 629,000 | 2,954 |
| 2018/08/20 | 621,000 | 634,000 | 620,000 | 634,000 | 3,372 |
| 2018/08/17 | 627,000 | 627,000 | 616,000 | 618,000 | 4,453 |
| 2018/08/16 | 627,000 | 628,000 | 622,000 | 626,000 | 2,921 |
| 2018/08/15 | 622,000 | 628,000 | 622,000 | 628,000 | 2,025 |
| 2018/08/14 | 616,000 | 622,000 | 613,000 | 622,000 | 2,578 |
| 2018/08/13 | 620,000 | 622,000 | 615,000 | 615,000 | 3,018 |
| 2018/08/10 | 620,000 | 625,000 | 618,000 | 622,000 | 3,196 |
| 2018/08/09 | 619,000 | 624,000 | 615,000 | 619,000 | 4,054 |
| 2018/08/08 | 621,000 | 623,000 | 616,000 | 619,000 | 2,427 |
| 2018/08/07 | 619,000 | 624,000 | 619,000 | 623,000 | 1,942 |
| 2018/08/06 | 621,000 | 623,000 | 619,000 | 621,000 | 1,230 |
| 2018/08/03 | 621,000 | 623,000 | 619,000 | 622,000 | 2,119 |
| 2018/08/02 | 612,000 | 623,000 | 612,000 | 622,000 | 2,769 |
| 2018/08/01 | 617,000 | 619,000 | 609,000 | 612,000 | 4,785 |
| 2018/07/31 | 611,000 | 624,000 | 603,000 | 622,000 | 5,614 |
| 2018/07/30 | 619,000 | 624,000 | 609,000 | 610,000 | 6,787 |
| 2018/07/27 | 621,000 | 626,000 | 618,000 | 620,000 | 3,518 |
| 2018/07/26 | 624,000 | 624,000 | 619,000 | 621,000 | 2,482 |
| 2018/07/25 | 619,000 | 627,000 | 618,000 | 625,000 | 2,862 |
| 2018/07/24 | 622,000 | 625,000 | 619,000 | 619,000 | 3,318 |
| 2018/07/23 | 629,000 | 629,000 | 622,000 | 624,000 | 3,642 |
| 2018/07/20 | 633,000 | 635,000 | 628,000 | 633,000 | 2,132 |
| 2018/07/19 | 633,000 | 634,000 | 629,000 | 631,000 | 1,861 |
| 2018/07/18 | 634,000 | 635,000 | 631,000 | 634,000 | 1,836 |
| 2018/07/17 | 632,000 | 634,000 | 627,000 | 633,000 | 3,433 |
| 2018/07/13 | 635,000 | 635,000 | 629,000 | 631,000 | 2,411 |
| 2018/07/12 | 632,000 | 636,000 | 629,000 | 635,000 | 2,974 |
| 2018/07/11 | 625,000 | 632,000 | 624,000 | 630,000 | 2,695 |
| 2018/07/10 | 636,000 | 636,000 | 624,000 | 626,000 | 5,072 |
| 2018/07/09 | 634,000 | 638,000 | 633,000 | 634,000 | 2,558 |
| 2018/07/06 | 638,000 | 641,000 | 633,000 | 633,000 | 3,997 |
| 2018/07/05 | 636,000 | 638,000 | 632,000 | 638,000 | 3,164 |
| 2018/07/04 | 635,000 | 642,000 | 631,000 | 639,000 | 5,120 |
| 2018/07/03 | 634,000 | 636,000 | 630,000 | 633,000 | 3,023 |
| 2018/07/02 | 638,000 | 644,000 | 631,000 | 634,000 | 5,008 |
| 2018/06/29 | 634,000 | 641,000 | 633,000 | 639,000 | 4,608 |
| 2018/06/28 | 633,000 | 636,000 | 628,000 | 632,000 | 4,256 |
| 2018/06/27 | 635,000 | 638,000 | 630,000 | 632,000 | 5,998 |
| 2018/06/26 | 629,000 | 643,000 | 629,000 | 642,000 | 7,223 |
| 2018/06/25 | 627,000 | 633,000 | 625,000 | 625,000 | 4,168 |
| 2018/06/22 | 624,000 | 635,000 | 624,000 | 626,000 | 3,170 |
| 2018/06/21 | 618,000 | 624,000 | 618,000 | 622,000 | 2,773 |
| 2018/06/20 | 620,000 | 621,000 | 617,000 | 617,000 | 2,045 |
| 2018/06/19 | 620,000 | 622,000 | 616,000 | 618,000 | 2,211 |
| 2018/06/18 | 623,000 | 628,000 | 618,000 | 620,000 | 3,051 |
| 2018/06/15 | 619,000 | 623,000 | 617,000 | 619,000 | 4,713 |
| 2018/06/14 | 617,000 | 622,000 | 617,000 | 617,000 | 2,383 |
| 2018/06/13 | 622,000 | 625,000 | 618,000 | 618,000 | 2,541 |
| 2018/06/12 | 620,000 | 625,000 | 620,000 | 622,000 | 1,537 |
| 2018/06/11 | 617,000 | 623,000 | 617,000 | 620,000 | 1,505 |
| 2018/06/08 | 619,000 | 623,000 | 615,000 | 617,000 | 3,266 |
| 2018/06/07 | 620,000 | 624,000 | 620,000 | 623,000 | 1,957 |
| 2018/06/06 | 617,000 | 621,000 | 617,000 | 620,000 | 1,898 |
| 2018/06/05 | 615,000 | 621,000 | 614,000 | 620,000 | 1,891 |
| 2018/06/04 | 608,000 | 614,000 | 607,000 | 614,000 | 2,688 |
| 2018/06/01 | 613,000 | 616,000 | 606,000 | 607,000 | 3,882 |
| 2018/05/31 | 613,000 | 617,000 | 610,000 | 610,000 | 13,794 |
| 2018/05/30 | 616,000 | 618,000 | 611,000 | 611,000 | 3,700 |
| 2018/05/29 | 615,000 | 622,000 | 613,000 | 619,000 | 3,607 |
| 2018/05/28 | 615,000 | 617,000 | 613,000 | 613,000 | 2,148 |
| 2018/05/25 | 615,000 | 622,000 | 612,000 | 617,000 | 3,181 |
| 2018/05/24 | 615,000 | 620,000 | 614,000 | 618,000 | 3,473 |
| 2018/05/23 | 618,000 | 619,000 | 612,000 | 615,000 | 3,268 |
| 2018/05/22 | 614,000 | 619,000 | 608,000 | 619,000 | 3,313 |
| 2018/05/21 | 607,000 | 615,000 | 607,000 | 613,000 | 3,469 |
| 2018/05/18 | 614,000 | 614,000 | 605,000 | 607,000 | 4,184 |
| 2018/05/17 | 608,000 | 617,000 | 608,000 | 615,000 | 3,183 |
| 2018/05/16 | 612,000 | 614,000 | 607,000 | 607,000 | 3,058 |
| 2018/05/15 | 621,000 | 624,000 | 615,000 | 615,000 | 3,308 |
| 2018/05/14 | 627,000 | 632,000 | 622,000 | 622,000 | 1,956 |
| 2018/05/11 | 624,000 | 632,000 | 622,000 | 626,000 | 4,169 |
| 2018/05/10 | 615,000 | 622,000 | 612,000 | 622,000 | 3,217 |
| 2018/05/09 | 616,000 | 623,000 | 614,000 | 614,000 | 2,599 |
| 2018/05/08 | 609,000 | 618,000 | 608,000 | 616,000 | 2,993 |
| 2018/05/07 | 604,000 | 614,000 | 604,000 | 611,000 | 3,075 |
| 2018/05/02 | 612,000 | 614,000 | 604,000 | 605,000 | 3,620 |
| 2018/05/01 | 614,000 | 623,000 | 613,000 | 617,000 | 2,608 |
| 2018/04/27 | 615,000 | 618,000 | 612,000 | 615,000 | 2,889 |
| 2018/04/26 | 613,000 | 619,000 | 612,000 | 618,000 | 2,147 |
| 2018/04/25 | 618,000 | 619,000 | 612,000 | 613,000 | 1,756 |
| 2018/04/24 | 610,000 | 617,000 | 610,000 | 617,000 | 3,104 |
| 2018/04/23 | 613,000 | 614,000 | 607,000 | 612,000 | 2,626 |
| 2018/04/20 | 615,000 | 615,000 | 613,000 | 615,000 | 1,735 |
| 2018/04/19 | 616,000 | 617,000 | 610,000 | 615,000 | 3,045 |
| 2018/04/18 | 605,000 | 615,000 | 605,000 | 615,000 | 5,749 |
| 2018/04/17 | 598,000 | 605,000 | 597,000 | 603,000 | 4,697 |
| 2018/04/16 | 597,000 | 597,000 | 592,000 | 593,000 | 3,494 |
| 2018/04/13 | 603,000 | 608,000 | 594,000 | 594,000 | 3,860 |
| 2018/04/12 | 603,000 | 609,000 | 600,000 | 606,000 | 3,859 |
| 2018/04/11 | 613,000 | 613,000 | 601,000 | 604,000 | 2,190 |
| 2018/04/10 | 612,000 | 617,000 | 607,000 | 611,000 | 4,954 |
| 2018/04/09 | 610,000 | 616,000 | 608,000 | 608,000 | 2,248 |
| 2018/04/06 | 616,000 | 619,000 | 605,000 | 608,000 | 4,062 |
| 2018/04/05 | 613,000 | 624,000 | 611,000 | 616,000 | 6,660 |
| 2018/04/04 | 605,000 | 617,000 | 604,000 | 613,000 | 6,776 |
| 2018/04/03 | 591,000 | 601,000 | 589,000 | 601,000 | 5,995 |
| 2018/04/02 | 590,000 | 593,000 | 588,000 | 588,000 | 2,291 |
| 2018/03/30 | 591,000 | 592,000 | 586,000 | 588,000 | 3,730 |
| 2018/03/29 | 585,000 | 591,000 | 581,000 | 588,000 | 8,826 |
| 2018/03/28 | 582,000 | 587,000 | 578,000 | 580,000 | 3,687 |
| 2018/03/27 | 581,000 | 588,000 | 581,000 | 586,000 | 5,598 |
| 2018/03/26 | 578,000 | 582,000 | 576,000 | 576,000 | 4,042 |
| 2018/03/23 | 584,000 | 589,000 | 580,000 | 582,000 | 4,936 |
| 2018/03/22 | 584,000 | 588,000 | 580,000 | 587,000 | 5,052 |
| 2018/03/20 | 575,000 | 582,000 | 575,000 | 581,000 | 2,211 |
| 2018/03/19 | 587,000 | 587,000 | 575,000 | 575,000 | 2,231 |
| 2018/03/16 | 579,000 | 585,000 | 578,000 | 585,000 | 3,285 |
| 2018/03/15 | 569,000 | 580,000 | 569,000 | 579,000 | 3,478 |
| 2018/03/14 | 570,000 | 576,000 | 569,000 | 574,000 | 3,335 |
| 2018/03/13 | 571,000 | 577,000 | 569,000 | 570,000 | 4,000 |
| 2018/03/12 | 577,000 | 578,000 | 569,000 | 569,000 | 3,090 |
| 2018/03/09 | 584,000 | 584,000 | 576,000 | 576,000 | 3,859 |
| 2018/03/08 | 578,000 | 583,000 | 576,000 | 580,000 | 4,434 |
| 2018/03/07 | 568,000 | 578,000 | 568,000 | 573,000 | 4,175 |
| 2018/03/06 | 567,000 | 570,000 | 564,000 | 565,000 | 2,566 |
| 2018/03/05 | 566,000 | 568,000 | 560,000 | 560,000 | 3,505 |
| 2018/03/02 | 570,000 | 577,000 | 565,000 | 566,000 | 4,454 |
| 2018/03/01 | 577,000 | 581,000 | 571,000 | 571,000 | 4,485 |
| 2018/02/28 | 583,000 | 583,000 | 575,000 | 580,000 | 4,378 |
| 2018/02/27 | 584,000 | 586,000 | 580,000 | 584,000 | 2,756 |
| 2018/02/26 | 576,000 | 584,000 | 575,000 | 582,000 | 3,657 |
| 2018/02/23 | 572,000 | 580,000 | 570,000 | 578,000 | 5,136 |
| 2018/02/22 | 571,000 | 576,000 | 564,000 | 567,000 | 4,746 |
| 2018/02/21 | 572,000 | 572,000 | 563,000 | 570,000 | 3,458 |
| 2018/02/20 | 559,000 | 571,000 | 557,000 | 571,000 | 3,105 |
| 2018/02/19 | 552,000 | 563,000 | 552,000 | 563,000 | 2,714 |
| 2018/02/16 | 549,000 | 566,000 | 549,000 | 553,000 | 6,556 |
| 2018/02/15 | 545,000 | 550,000 | 544,000 | 547,000 | 4,217 |
| 2018/02/14 | 551,000 | 556,000 | 544,000 | 545,000 | 8,131 |
| 2018/02/13 | 563,000 | 569,000 | 551,000 | 551,000 | 7,028 |
| 2018/02/09 | 559,000 | 567,000 | 558,000 | 562,000 | 5,645 |
| 2018/02/08 | 566,000 | 575,000 | 566,000 | 569,000 | 4,382 |
| 2018/02/07 | 565,000 | 580,000 | 563,000 | 563,000 | 5,678 |
| 2018/02/06 | 563,000 | 570,000 | 559,000 | 563,000 | 6,834 |
| 2018/02/05 | 575,000 | 578,000 | 570,000 | 578,000 | 4,639 |
| 2018/02/02 | 583,000 | 587,000 | 580,000 | 583,000 | 3,126 |
| 2018/02/01 | 585,000 | 585,000 | 579,000 | 583,000 | 3,009 |
| 2018/01/31 | 581,000 | 585,000 | 576,000 | 585,000 | 4,682 |
| 2018/01/30 | 584,000 | 584,000 | 578,000 | 579,000 | 2,270 |
| 2018/01/29 | 582,000 | 585,000 | 578,000 | 584,000 | 3,187 |
| 2018/01/26 | 586,000 | 590,000 | 582,000 | 582,000 | 3,509 |
| 2018/01/25 | 588,000 | 590,000 | 583,000 | 589,000 | 5,346 |
| 2018/01/24 | 583,000 | 591,000 | 582,000 | 588,000 | 3,569 |
| 2018/01/23 | 583,000 | 585,000 | 579,000 | 584,000 | 4,642 |
| 2018/01/22 | 581,000 | 584,000 | 579,000 | 584,000 | 2,010 |
| 2018/01/19 | 584,000 | 584,000 | 572,000 | 581,000 | 3,925 |
| 2018/01/18 | 591,000 | 592,000 | 581,000 | 586,000 | 6,405 |
| 2018/01/17 | 575,000 | 587,000 | 574,000 | 587,000 | 6,088 |
| 2018/01/16 | 579,000 | 580,000 | 570,000 | 575,000 | 3,425 |
| 2018/01/15 | 566,000 | 578,000 | 564,000 | 577,000 | 4,103 |
| 2018/01/12 | 564,000 | 566,000 | 560,000 | 564,000 | 4,474 |
| 2018/01/11 | 560,000 | 563,000 | 558,000 | 563,000 | 2,442 |
| 2018/01/10 | 559,000 | 564,000 | 557,000 | 564,000 | 3,463 |
| 2018/01/09 | 554,000 | 564,000 | 554,000 | 563,000 | 4,329 |
| 2018/01/05 | 557,000 | 557,000 | 552,000 | 557,000 | 2,780 |
| 2018/01/04 | 551,000 | 555,000 | 547,000 | 555,000 | 3,639 |