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 |
|---|---|---|---|---|---|
| 2019/12/30 | 801,000 | 801,000 | 791,000 | 795,000 | 3,787 |
| 2019/12/27 | 801,000 | 803,000 | 794,000 | 802,000 | 3,291 |
| 2019/12/26 | 815,000 | 816,000 | 810,000 | 813,000 | 3,104 |
| 2019/12/25 | 806,000 | 814,000 | 806,000 | 811,000 | 1,990 |
| 2019/12/24 | 799,000 | 806,000 | 799,000 | 806,000 | 2,511 |
| 2019/12/23 | 796,000 | 800,000 | 792,000 | 799,000 | 2,433 |
| 2019/12/20 | 801,000 | 803,000 | 793,000 | 796,000 | 4,470 |
| 2019/12/19 | 787,000 | 798,000 | 786,000 | 795,000 | 3,241 |
| 2019/12/18 | 790,000 | 795,000 | 783,000 | 790,000 | 3,993 |
| 2019/12/17 | 786,000 | 795,000 | 785,000 | 790,000 | 4,746 |
| 2019/12/16 | 803,000 | 806,000 | 789,000 | 789,000 | 4,242 |
| 2019/12/13 | 796,000 | 806,000 | 788,000 | 802,000 | 7,924 |
| 2019/12/12 | 800,000 | 809,000 | 797,000 | 809,000 | 5,052 |
| 2019/12/11 | 808,000 | 808,000 | 798,000 | 800,000 | 3,862 |
| 2019/12/10 | 806,000 | 807,000 | 795,000 | 806,000 | 3,189 |
| 2019/12/09 | 809,000 | 811,000 | 804,000 | 807,000 | 2,431 |
| 2019/12/06 | 812,000 | 814,000 | 804,000 | 811,000 | 3,053 |
| 2019/12/05 | 812,000 | 816,000 | 804,000 | 811,000 | 3,300 |
| 2019/12/04 | 817,000 | 824,000 | 810,000 | 812,000 | 3,303 |
| 2019/12/03 | 817,000 | 820,000 | 812,000 | 816,000 | 4,135 |
| 2019/12/02 | 822,000 | 823,000 | 817,000 | 821,000 | 2,549 |
| 2019/11/29 | 823,000 | 826,000 | 822,000 | 822,000 | 2,131 |
| 2019/11/28 | 829,000 | 832,000 | 821,000 | 827,000 | 3,219 |
| 2019/11/27 | 823,000 | 830,000 | 819,000 | 830,000 | 2,674 |
| 2019/11/26 | 817,000 | 824,000 | 817,000 | 824,000 | 3,715 |
| 2019/11/25 | 820,000 | 820,000 | 810,000 | 817,000 | 2,086 |
| 2019/11/22 | 824,000 | 827,000 | 812,000 | 819,000 | 4,510 |
| 2019/11/21 | 826,000 | 830,000 | 816,000 | 830,000 | 4,120 |
| 2019/11/20 | 817,000 | 828,000 | 811,000 | 824,000 | 5,792 |
| 2019/11/19 | 811,000 | 816,000 | 808,000 | 811,000 | 3,197 |
| 2019/11/18 | 801,000 | 808,000 | 800,000 | 807,000 | 3,686 |
| 2019/11/15 | 789,000 | 803,000 | 788,000 | 798,000 | 5,208 |
| 2019/11/14 | 775,000 | 784,000 | 774,000 | 782,000 | 5,604 |
| 2019/11/13 | 775,000 | 784,000 | 774,000 | 780,000 | 4,309 |
| 2019/11/12 | 804,000 | 804,000 | 783,000 | 783,000 | 4,989 |
| 2019/11/11 | 788,000 | 804,000 | 783,000 | 798,000 | 3,782 |
| 2019/11/08 | 819,000 | 820,000 | 796,000 | 803,000 | 5,949 |
| 2019/11/07 | 817,000 | 828,000 | 816,000 | 823,000 | 2,747 |
| 2019/11/06 | 828,000 | 829,000 | 818,000 | 818,000 | 4,254 |
| 2019/11/05 | 817,000 | 828,000 | 816,000 | 828,000 | 3,716 |
| 2019/11/01 | 825,000 | 831,000 | 824,000 | 828,000 | 2,315 |
| 2019/10/31 | 818,000 | 826,000 | 818,000 | 820,000 | 3,407 |
| 2019/10/30 | 814,000 | 826,000 | 814,000 | 818,000 | 4,128 |
| 2019/10/29 | 812,000 | 817,000 | 810,000 | 814,000 | 3,636 |
| 2019/10/28 | 812,000 | 817,000 | 807,000 | 816,000 | 2,609 |
| 2019/10/25 | 813,000 | 820,000 | 812,000 | 814,000 | 3,161 |
| 2019/10/24 | 822,000 | 824,000 | 816,000 | 816,000 | 3,190 |
| 2019/10/23 | 823,000 | 829,000 | 821,000 | 822,000 | 3,466 |
| 2019/10/21 | 823,000 | 826,000 | 821,000 | 823,000 | 2,520 |
| 2019/10/18 | 828,000 | 831,000 | 820,000 | 823,000 | 3,042 |
| 2019/10/17 | 830,000 | 830,000 | 821,000 | 825,000 | 2,557 |
| 2019/10/16 | 823,000 | 827,000 | 817,000 | 825,000 | 3,714 |
| 2019/10/15 | 820,000 | 825,000 | 817,000 | 821,000 | 2,698 |
| 2019/10/11 | 820,000 | 821,000 | 815,000 | 821,000 | 4,100 |
| 2019/10/10 | 830,000 | 834,000 | 822,000 | 822,000 | 3,532 |
| 2019/10/09 | 832,000 | 836,000 | 825,000 | 829,000 | 3,329 |
| 2019/10/08 | 827,000 | 836,000 | 823,000 | 830,000 | 3,992 |
| 2019/10/07 | 825,000 | 830,000 | 822,000 | 825,000 | 2,754 |
| 2019/10/04 | 821,000 | 826,000 | 819,000 | 826,000 | 2,266 |
| 2019/10/03 | 817,000 | 821,000 | 816,000 | 820,000 | 2,808 |
| 2019/10/02 | 818,000 | 823,000 | 814,000 | 822,000 | 3,706 |
| 2019/10/01 | 820,000 | 829,000 | 816,000 | 817,000 | 4,718 |
| 2019/09/30 | 837,000 | 841,000 | 824,000 | 830,000 | 4,958 |
| 2019/09/27 | 836,000 | 839,000 | 825,000 | 832,000 | 3,016 |
| 2019/09/26 | 825,000 | 835,000 | 824,000 | 825,000 | 3,216 |
| 2019/09/25 | 812,000 | 824,000 | 812,000 | 823,000 | 2,825 |
| 2019/09/24 | 821,000 | 821,000 | 813,000 | 815,000 | 3,839 |
| 2019/09/20 | 808,000 | 819,000 | 807,000 | 816,000 | 5,741 |
| 2019/09/19 | 802,000 | 809,000 | 795,000 | 805,000 | 4,298 |
| 2019/09/18 | 797,000 | 802,000 | 793,000 | 800,000 | 3,438 |
| 2019/09/17 | 792,000 | 796,000 | 790,000 | 794,000 | 3,253 |
| 2019/09/13 | 776,000 | 793,000 | 772,000 | 793,000 | 4,713 |
| 2019/09/12 | 783,000 | 784,000 | 777,000 | 777,000 | 3,213 |
| 2019/09/11 | 781,000 | 788,000 | 766,000 | 783,000 | 8,960 |
| 2019/09/10 | 803,000 | 805,000 | 781,000 | 785,000 | 6,299 |
| 2019/09/09 | 789,000 | 798,000 | 786,000 | 798,000 | 3,956 |
| 2019/09/06 | 779,000 | 785,000 | 776,000 | 785,000 | 4,251 |
| 2019/09/05 | 780,000 | 781,000 | 776,000 | 777,000 | 3,911 |
| 2019/09/04 | 776,000 | 781,000 | 775,000 | 779,000 | 3,831 |
| 2019/09/03 | 779,000 | 780,000 | 773,000 | 775,000 | 2,626 |
| 2019/09/02 | 781,000 | 787,000 | 776,000 | 779,000 | 2,934 |
| 2019/08/30 | 781,000 | 786,000 | 779,000 | 780,000 | 2,989 |
| 2019/08/29 | 777,000 | 784,000 | 776,000 | 782,000 | 3,135 |
| 2019/08/28 | 769,000 | 775,000 | 766,000 | 775,000 | 3,237 |
| 2019/08/27 | 770,000 | 773,000 | 765,000 | 765,000 | 4,092 |
| 2019/08/26 | 770,000 | 773,000 | 765,000 | 771,000 | 2,941 |
| 2019/08/23 | 771,000 | 773,000 | 762,000 | 768,000 | 4,752 |
| 2019/08/22 | 777,000 | 777,000 | 768,000 | 773,000 | 3,695 |
| 2019/08/21 | 784,000 | 784,000 | 773,000 | 777,000 | 4,124 |
| 2019/08/20 | 788,000 | 793,000 | 786,000 | 788,000 | 3,297 |
| 2019/08/19 | 792,000 | 793,000 | 782,000 | 788,000 | 2,916 |
| 2019/08/16 | 782,000 | 791,000 | 779,000 | 785,000 | 5,209 |
| 2019/08/15 | 771,000 | 783,000 | 771,000 | 783,000 | 3,798 |
| 2019/08/14 | 773,000 | 776,000 | 769,000 | 769,000 | 2,866 |
| 2019/08/13 | 775,000 | 782,000 | 773,000 | 776,000 | 4,137 |
| 2019/08/09 | 771,000 | 773,000 | 766,000 | 772,000 | 3,902 |
| 2019/08/08 | 772,000 | 773,000 | 764,000 | 768,000 | 4,789 |
| 2019/08/07 | 774,000 | 781,000 | 767,000 | 767,000 | 4,451 |
| 2019/08/06 | 766,000 | 774,000 | 760,000 | 772,000 | 5,600 |
| 2019/08/05 | 775,000 | 779,000 | 769,000 | 770,000 | 3,956 |
| 2019/08/02 | 763,000 | 778,000 | 761,000 | 773,000 | 5,603 |
| 2019/08/01 | 763,000 | 765,000 | 758,000 | 762,000 | 3,680 |
| 2019/07/31 | 763,000 | 764,000 | 760,000 | 764,000 | 2,724 |
| 2019/07/30 | 764,000 | 767,000 | 759,000 | 763,000 | 3,682 |
| 2019/07/29 | 762,000 | 767,000 | 761,000 | 762,000 | 3,037 |
| 2019/07/26 | 755,000 | 762,000 | 754,000 | 758,000 | 2,742 |
| 2019/07/25 | 757,000 | 759,000 | 755,000 | 757,000 | 1,488 |
| 2019/07/24 | 759,000 | 760,000 | 751,000 | 755,000 | 2,815 |
| 2019/07/23 | 758,000 | 761,000 | 755,000 | 756,000 | 2,730 |
| 2019/07/22 | 761,000 | 765,000 | 758,000 | 763,000 | 2,419 |
| 2019/07/19 | 758,000 | 765,000 | 756,000 | 765,000 | 2,436 |
| 2019/07/18 | 760,000 | 764,000 | 756,000 | 760,000 | 3,411 |
| 2019/07/17 | 754,000 | 759,000 | 751,000 | 759,000 | 3,255 |
| 2019/07/16 | 746,000 | 756,000 | 744,000 | 753,000 | 4,309 |
| 2019/07/12 | 752,000 | 753,000 | 743,000 | 746,000 | 3,830 |
| 2019/07/11 | 753,000 | 756,000 | 750,000 | 752,000 | 5,420 |
| 2019/07/10 | 751,000 | 755,000 | 750,000 | 753,000 | 3,250 |
| 2019/07/09 | 747,000 | 755,000 | 746,000 | 752,000 | 3,737 |
| 2019/07/08 | 754,000 | 756,000 | 743,000 | 744,000 | 2,937 |
| 2019/07/05 | 751,000 | 754,000 | 748,000 | 751,000 | 2,218 |
| 2019/07/04 | 747,000 | 756,000 | 746,000 | 748,000 | 4,650 |
| 2019/07/03 | 751,000 | 752,000 | 747,000 | 749,000 | 3,685 |
| 2019/07/02 | 746,000 | 750,000 | 742,000 | 749,000 | 3,246 |
| 2019/07/01 | 736,000 | 746,000 | 735,000 | 742,000 | 3,188 |
| 2019/06/28 | 742,000 | 745,000 | 735,000 | 738,000 | 5,578 |
| 2019/06/27 | 750,000 | 752,000 | 737,000 | 742,000 | 6,968 |
| 2019/06/26 | 757,000 | 758,000 | 746,000 | 751,000 | 5,198 |
| 2019/06/25 | 758,000 | 772,000 | 758,000 | 770,000 | 5,106 |
| 2019/06/24 | 758,000 | 761,000 | 753,000 | 756,000 | 3,398 |
| 2019/06/21 | 766,000 | 769,000 | 759,000 | 761,000 | 6,704 |
| 2019/06/20 | 768,000 | 774,000 | 764,000 | 770,000 | 4,687 |
| 2019/06/19 | 759,000 | 761,000 | 755,000 | 761,000 | 3,268 |
| 2019/06/18 | 756,000 | 763,000 | 755,000 | 756,000 | 3,402 |
| 2019/06/17 | 760,000 | 762,000 | 754,000 | 759,000 | 2,801 |
| 2019/06/14 | 753,000 | 766,000 | 752,000 | 761,000 | 5,925 |
| 2019/06/13 | 757,000 | 763,000 | 754,000 | 763,000 | 3,856 |
| 2019/06/12 | 756,000 | 758,000 | 749,000 | 755,000 | 3,455 |
| 2019/06/11 | 752,000 | 756,000 | 751,000 | 755,000 | 3,357 |
| 2019/06/10 | 755,000 | 756,000 | 750,000 | 750,000 | 3,114 |
| 2019/06/07 | 755,000 | 758,000 | 750,000 | 757,000 | 3,941 |
| 2019/06/06 | 748,000 | 757,000 | 747,000 | 753,000 | 2,848 |
| 2019/06/05 | 742,000 | 748,000 | 738,000 | 747,000 | 3,822 |
| 2019/06/04 | 740,000 | 745,000 | 735,000 | 744,000 | 5,459 |
| 2019/06/03 | 742,000 | 749,000 | 737,000 | 742,000 | 8,093 |
| 2019/05/31 | 753,000 | 757,000 | 742,000 | 742,000 | 7,586 |
| 2019/05/30 | 762,000 | 764,000 | 756,000 | 757,000 | 4,308 |
| 2019/05/29 | 754,000 | 762,000 | 753,000 | 762,000 | 4,443 |
| 2019/05/28 | 756,000 | 760,000 | 749,000 | 749,000 | 6,469 |
| 2019/05/27 | 758,000 | 761,000 | 755,000 | 755,000 | 1,849 |
| 2019/05/24 | 762,000 | 762,000 | 757,000 | 759,000 | 3,023 |
| 2019/05/23 | 750,000 | 760,000 | 750,000 | 760,000 | 3,345 |
| 2019/05/22 | 756,000 | 756,000 | 749,000 | 752,000 | 4,754 |
| 2019/05/21 | 762,000 | 765,000 | 750,000 | 755,000 | 6,322 |
| 2019/05/20 | 752,000 | 768,000 | 751,000 | 768,000 | 6,870 |
| 2019/05/17 | 741,000 | 755,000 | 739,000 | 755,000 | 9,654 |
| 2019/05/16 | 725,000 | 737,000 | 725,000 | 736,000 | 4,669 |
| 2019/05/15 | 721,000 | 730,000 | 719,000 | 726,000 | 4,739 |
| 2019/05/14 | 718,000 | 725,000 | 718,000 | 721,000 | 4,947 |
| 2019/05/13 | 715,000 | 721,000 | 714,000 | 716,000 | 3,727 |
| 2019/05/10 | 713,000 | 720,000 | 712,000 | 715,000 | 4,278 |
| 2019/05/09 | 718,000 | 720,000 | 712,000 | 713,000 | 3,266 |
| 2019/05/08 | 723,000 | 724,000 | 719,000 | 720,000 | 5,517 |
| 2019/05/07 | 716,000 | 722,000 | 716,000 | 720,000 | 3,607 |
| 2019/04/26 | 719,000 | 723,000 | 717,000 | 717,000 | 3,996 |
| 2019/04/25 | 724,000 | 728,000 | 718,000 | 718,000 | 3,505 |
| 2019/04/24 | 721,000 | 723,000 | 716,000 | 721,000 | 4,994 |
| 2019/04/23 | 720,000 | 724,000 | 718,000 | 722,000 | 3,032 |
| 2019/04/22 | 714,000 | 723,000 | 714,000 | 721,000 | 1,830 |
| 2019/04/19 | 721,000 | 724,000 | 714,000 | 716,000 | 3,075 |
| 2019/04/18 | 718,000 | 726,000 | 714,000 | 721,000 | 4,363 |
| 2019/04/17 | 721,000 | 724,000 | 714,000 | 719,000 | 4,809 |
| 2019/04/16 | 719,000 | 726,000 | 718,000 | 722,000 | 3,340 |
| 2019/04/15 | 724,000 | 725,000 | 715,000 | 715,000 | 5,254 |
| 2019/04/12 | 724,000 | 724,000 | 718,000 | 724,000 | 4,053 |
| 2019/04/11 | 720,000 | 727,000 | 716,000 | 724,000 | 5,858 |
| 2019/04/10 | 725,000 | 727,000 | 718,000 | 722,000 | 5,967 |
| 2019/04/09 | 722,000 | 726,000 | 720,000 | 726,000 | 4,669 |
| 2019/04/08 | 721,000 | 729,000 | 718,000 | 725,000 | 4,725 |
| 2019/04/05 | 724,000 | 727,000 | 717,000 | 721,000 | 4,974 |
| 2019/04/04 | 722,000 | 728,000 | 719,000 | 728,000 | 7,225 |
| 2019/04/03 | 720,000 | 722,000 | 712,000 | 722,000 | 8,287 |
| 2019/04/02 | 727,000 | 732,000 | 715,000 | 719,000 | 9,599 |
| 2019/04/01 | 750,000 | 752,000 | 720,000 | 726,000 | 11,222 |
| 2019/03/29 | 768,000 | 776,000 | 750,000 | 750,000 | 6,768 |
| 2019/03/28 | 768,000 | 770,000 | 756,000 | 762,000 | 5,882 |
| 2019/03/27 | 744,000 | 766,000 | 742,000 | 764,000 | 5,311 |
| 2019/03/26 | 737,000 | 747,000 | 736,000 | 742,000 | 5,389 |
| 2019/03/25 | 745,000 | 750,000 | 734,000 | 734,000 | 7,086 |
| 2019/03/22 | 750,000 | 761,000 | 749,000 | 754,000 | 4,474 |
| 2019/03/20 | 752,000 | 753,000 | 741,000 | 751,000 | 5,788 |
| 2019/03/19 | 742,000 | 752,000 | 741,000 | 752,000 | 5,650 |
| 2019/03/18 | 737,000 | 746,000 | 736,000 | 739,000 | 3,807 |
| 2019/03/15 | 734,000 | 741,000 | 733,000 | 736,000 | 7,802 |
| 2019/03/14 | 728,000 | 732,000 | 726,000 | 732,000 | 5,396 |
| 2019/03/13 | 722,000 | 727,000 | 721,000 | 726,000 | 3,091 |
| 2019/03/12 | 718,000 | 724,000 | 718,000 | 722,000 | 3,746 |
| 2019/03/11 | 711,000 | 719,000 | 710,000 | 718,000 | 3,478 |
| 2019/03/08 | 712,000 | 718,000 | 710,000 | 710,000 | 5,907 |
| 2019/03/07 | 717,000 | 722,000 | 714,000 | 715,000 | 3,397 |
| 2019/03/06 | 726,000 | 726,000 | 718,000 | 718,000 | 3,797 |
| 2019/03/05 | 722,000 | 726,000 | 721,000 | 722,000 | 3,853 |
| 2019/03/04 | 719,000 | 724,000 | 718,000 | 723,000 | 2,245 |
| 2019/03/01 | 724,000 | 725,000 | 718,000 | 718,000 | 4,212 |
| 2019/02/28 | 717,000 | 728,000 | 717,000 | 725,000 | 4,684 |
| 2019/02/27 | 714,000 | 718,000 | 713,000 | 717,000 | 2,582 |
| 2019/02/26 | 715,000 | 717,000 | 711,000 | 714,000 | 3,287 |
| 2019/02/25 | 713,000 | 716,000 | 710,000 | 715,000 | 3,339 |
| 2019/02/22 | 717,000 | 719,000 | 712,000 | 713,000 | 3,387 |
| 2019/02/21 | 717,000 | 718,000 | 709,000 | 715,000 | 5,939 |
| 2019/02/20 | 718,000 | 721,000 | 714,000 | 718,000 | 3,273 |
| 2019/02/19 | 720,000 | 722,000 | 713,000 | 718,000 | 4,246 |
| 2019/02/18 | 700,000 | 720,000 | 697,000 | 720,000 | 7,262 |
| 2019/02/15 | 687,000 | 697,000 | 684,000 | 696,000 | 6,861 |
| 2019/02/14 | 690,000 | 695,000 | 690,000 | 691,000 | 5,343 |
| 2019/02/13 | 694,000 | 695,000 | 688,000 | 689,000 | 4,995 |
| 2019/02/12 | 689,000 | 694,000 | 687,000 | 693,000 | 6,156 |
| 2019/02/08 | 700,000 | 701,000 | 691,000 | 696,000 | 7,271 |
| 2019/02/07 | 708,000 | 709,000 | 697,000 | 701,000 | 4,623 |
| 2019/02/06 | 709,000 | 717,000 | 707,000 | 709,000 | 4,235 |
| 2019/02/05 | 714,000 | 720,000 | 706,000 | 708,000 | 4,349 |
| 2019/02/04 | 707,000 | 715,000 | 704,000 | 712,000 | 3,954 |
| 2019/02/01 | 705,000 | 709,000 | 703,000 | 705,000 | 5,120 |
| 2019/01/31 | 696,000 | 705,000 | 696,000 | 704,000 | 6,398 |
| 2019/01/30 | 701,000 | 706,000 | 698,000 | 698,000 | 8,404 |
| 2019/01/29 | 698,000 | 703,000 | 696,000 | 701,000 | 7,972 |
| 2019/01/28 | 699,000 | 702,000 | 693,000 | 696,000 | 5,115 |
| 2019/01/25 | 693,000 | 700,000 | 693,000 | 699,000 | 5,417 |
| 2019/01/24 | 695,000 | 699,000 | 691,000 | 691,000 | 6,829 |
| 2019/01/23 | 701,000 | 702,000 | 695,000 | 695,000 | 3,694 |
| 2019/01/22 | 706,000 | 707,000 | 700,000 | 703,000 | 3,463 |
| 2019/01/21 | 707,000 | 708,000 | 703,000 | 706,000 | 1,919 |
| 2019/01/18 | 706,000 | 709,000 | 701,000 | 708,000 | 3,337 |
| 2019/01/17 | 703,000 | 706,000 | 701,000 | 704,000 | 3,852 |
| 2019/01/16 | 699,000 | 706,000 | 698,000 | 703,000 | 4,788 |
| 2019/01/15 | 712,000 | 717,000 | 697,000 | 698,000 | 7,565 |
| 2019/01/11 | 704,000 | 708,000 | 701,000 | 706,000 | 6,123 |
| 2019/01/10 | 690,000 | 701,000 | 690,000 | 701,000 | 3,907 |
| 2019/01/09 | 693,000 | 697,000 | 691,000 | 697,000 | 4,977 |
| 2019/01/08 | 696,000 | 701,000 | 688,000 | 688,000 | 5,252 |
| 2019/01/07 | 695,000 | 703,000 | 692,000 | 697,000 | 5,359 |
| 2019/01/04 | 688,000 | 694,000 | 685,000 | 690,000 | 6,000 |