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 |
|---|---|---|---|---|---|
| 2020/12/30 | 600,000 | 602,000 | 595,000 | 598,000 | 4,994 |
| 2020/12/29 | 593,000 | 600,000 | 588,000 | 599,000 | 4,470 |
| 2020/12/28 | 600,000 | 603,000 | 595,000 | 603,000 | 6,484 |
| 2020/12/25 | 593,000 | 601,000 | 593,000 | 596,000 | 4,145 |
| 2020/12/24 | 592,000 | 597,000 | 587,000 | 596,000 | 5,056 |
| 2020/12/23 | 584,000 | 594,000 | 582,000 | 592,000 | 7,077 |
| 2020/12/22 | 584,000 | 589,000 | 581,000 | 589,000 | 4,927 |
| 2020/12/21 | 585,000 | 588,000 | 582,000 | 582,000 | 4,655 |
| 2020/12/18 | 599,000 | 600,000 | 581,000 | 581,000 | 21,075 |
| 2020/12/17 | 583,000 | 596,000 | 583,000 | 596,000 | 8,034 |
| 2020/12/16 | 586,000 | 588,000 | 583,000 | 585,000 | 5,672 |
| 2020/12/15 | 587,000 | 588,000 | 582,000 | 584,000 | 5,598 |
| 2020/12/14 | 590,000 | 590,000 | 582,000 | 587,000 | 6,656 |
| 2020/12/11 | 580,000 | 588,000 | 577,000 | 588,000 | 9,665 |
| 2020/12/10 | 581,000 | 584,000 | 575,000 | 580,000 | 7,486 |
| 2020/12/09 | 583,000 | 587,000 | 575,000 | 580,000 | 7,156 |
| 2020/12/08 | 580,000 | 584,000 | 577,000 | 580,000 | 6,710 |
| 2020/12/07 | 579,000 | 585,000 | 574,000 | 575,000 | 10,045 |
| 2020/12/04 | 570,000 | 578,000 | 568,000 | 574,000 | 8,370 |
| 2020/12/03 | 568,000 | 572,000 | 564,000 | 565,000 | 7,023 |
| 2020/12/02 | 584,000 | 584,000 | 567,000 | 567,000 | 7,767 |
| 2020/12/01 | 575,000 | 583,000 | 570,000 | 583,000 | 8,943 |
| 2020/11/30 | 572,000 | 577,000 | 560,000 | 577,000 | 52,271 |
| 2020/11/27 | 567,000 | 573,000 | 564,000 | 572,000 | 10,008 |
| 2020/11/26 | 574,000 | 575,000 | 562,000 | 567,000 | 8,485 |
| 2020/11/25 | 575,000 | 575,000 | 568,000 | 573,000 | 6,993 |
| 2020/11/24 | 570,000 | 582,000 | 568,000 | 570,000 | 9,652 |
| 2020/11/20 | 565,000 | 571,000 | 564,000 | 570,000 | 9,929 |
| 2020/11/19 | 579,000 | 580,000 | 563,000 | 568,000 | 12,128 |
| 2020/11/18 | 580,000 | 581,000 | 574,000 | 579,000 | 7,258 |
| 2020/11/17 | 572,000 | 578,000 | 570,000 | 578,000 | 6,068 |
| 2020/11/16 | 573,000 | 576,000 | 564,000 | 566,000 | 8,611 |
| 2020/11/13 | 574,000 | 576,000 | 566,000 | 569,000 | 7,387 |
| 2020/11/12 | 575,000 | 577,000 | 568,000 | 573,000 | 9,682 |
| 2020/11/11 | 580,000 | 588,000 | 565,000 | 572,000 | 12,444 |
| 2020/11/10 | 561,000 | 580,000 | 558,000 | 575,000 | 18,842 |
| 2020/11/09 | 556,000 | 556,000 | 548,000 | 551,000 | 9,810 |
| 2020/11/06 | 551,000 | 557,000 | 543,000 | 553,000 | 14,638 |
| 2020/11/05 | 540,000 | 553,000 | 538,000 | 553,000 | 11,667 |
| 2020/11/04 | 540,000 | 543,000 | 535,000 | 538,000 | 12,888 |
| 2020/11/02 | 528,000 | 535,000 | 526,000 | 535,000 | 9,289 |
| 2020/10/30 | 539,000 | 539,000 | 523,000 | 528,000 | 11,964 |
| 2020/10/29 | 531,000 | 535,000 | 522,000 | 534,000 | 15,536 |
| 2020/10/28 | 542,000 | 542,000 | 534,000 | 537,000 | 16,723 |
| 2020/10/27 | 545,000 | 547,000 | 537,000 | 542,000 | 117,326 |
| 2020/10/26 | 563,000 | 569,000 | 550,000 | 553,000 | 61,435 |
| 2020/10/23 | 550,000 | 561,000 | 547,000 | 561,000 | 42,264 |
| 2020/10/22 | 541,000 | 551,000 | 541,000 | 551,000 | 29,197 |
| 2020/10/21 | 534,000 | 540,000 | 533,000 | 540,000 | 38,780 |
| 2020/10/20 | 548,000 | 552,000 | 535,000 | 538,000 | 28,518 |
| 2020/10/19 | 545,000 | 552,000 | 536,000 | 550,000 | 13,205 |
| 2020/10/16 | 556,000 | 559,000 | 552,000 | 554,000 | 7,964 |
| 2020/10/15 | 566,000 | 569,000 | 556,000 | 560,000 | 4,985 |
| 2020/10/14 | 567,000 | 569,000 | 563,000 | 563,000 | 3,483 |
| 2020/10/13 | 574,000 | 578,000 | 568,000 | 573,000 | 5,917 |
| 2020/10/12 | 582,000 | 590,000 | 576,000 | 578,000 | 5,739 |
| 2020/10/09 | 602,000 | 603,000 | 592,000 | 592,000 | 4,594 |
| 2020/10/08 | 608,000 | 609,000 | 600,000 | 602,000 | 3,569 |
| 2020/10/07 | 610,000 | 613,000 | 604,000 | 604,000 | 3,662 |
| 2020/10/06 | 603,000 | 612,000 | 602,000 | 610,000 | 3,383 |
| 2020/10/05 | 606,000 | 611,000 | 601,000 | 601,000 | 3,102 |
| 2020/10/02 | 597,000 | 613,000 | 597,000 | 603,000 | 5,039 |
| 2020/09/30 | 609,000 | 612,000 | 596,000 | 596,000 | 5,981 |
| 2020/09/29 | 619,000 | 620,000 | 611,000 | 613,000 | 3,142 |
| 2020/09/28 | 610,000 | 620,000 | 607,000 | 619,000 | 3,190 |
| 2020/09/25 | 610,000 | 615,000 | 607,000 | 610,000 | 3,569 |
| 2020/09/24 | 605,000 | 617,000 | 605,000 | 614,000 | 4,627 |
| 2020/09/23 | 624,000 | 633,000 | 609,000 | 609,000 | 8,430 |
| 2020/09/18 | 644,000 | 653,000 | 620,000 | 620,000 | 16,998 |
| 2020/09/17 | 642,000 | 648,000 | 637,000 | 640,000 | 4,967 |
| 2020/09/16 | 637,000 | 645,000 | 632,000 | 642,000 | 4,618 |
| 2020/09/15 | 629,000 | 638,000 | 628,000 | 637,000 | 2,916 |
| 2020/09/14 | 625,000 | 635,000 | 625,000 | 626,000 | 2,246 |
| 2020/09/11 | 625,000 | 626,000 | 618,000 | 625,000 | 5,612 |
| 2020/09/10 | 628,000 | 634,000 | 617,000 | 619,000 | 5,029 |
| 2020/09/09 | 622,000 | 634,000 | 621,000 | 626,000 | 3,101 |
| 2020/09/08 | 629,000 | 635,000 | 625,000 | 625,000 | 2,816 |
| 2020/09/07 | 630,000 | 635,000 | 622,000 | 622,000 | 4,191 |
| 2020/09/04 | 634,000 | 642,000 | 628,000 | 634,000 | 3,367 |
| 2020/09/03 | 625,000 | 635,000 | 621,000 | 632,000 | 2,598 |
| 2020/09/02 | 624,000 | 632,000 | 617,000 | 629,000 | 4,416 |
| 2020/09/01 | 635,000 | 644,000 | 624,000 | 624,000 | 5,782 |
| 2020/08/31 | 646,000 | 655,000 | 634,000 | 639,000 | 5,226 |
| 2020/08/28 | 650,000 | 658,000 | 632,000 | 645,000 | 6,388 |
| 2020/08/27 | 655,000 | 657,000 | 644,000 | 655,000 | 5,414 |
| 2020/08/26 | 653,000 | 655,000 | 641,000 | 655,000 | 5,894 |
| 2020/08/25 | 636,000 | 653,000 | 635,000 | 652,000 | 6,032 |
| 2020/08/24 | 629,000 | 640,000 | 626,000 | 632,000 | 5,418 |
| 2020/08/21 | 609,000 | 634,000 | 609,000 | 628,000 | 7,617 |
| 2020/08/20 | 602,000 | 608,000 | 601,000 | 608,000 | 2,737 |
| 2020/08/19 | 603,000 | 605,000 | 592,000 | 603,000 | 4,578 |
| 2020/08/18 | 590,000 | 610,000 | 590,000 | 607,000 | 5,927 |
| 2020/08/17 | 593,000 | 596,000 | 589,000 | 591,000 | 2,233 |
| 2020/08/14 | 593,000 | 599,000 | 588,000 | 590,000 | 3,252 |
| 2020/08/13 | 598,000 | 599,000 | 588,000 | 591,000 | 2,994 |
| 2020/08/12 | 597,000 | 600,000 | 587,000 | 594,000 | 3,287 |
| 2020/08/11 | 594,000 | 609,000 | 594,000 | 597,000 | 6,295 |
| 2020/08/07 | 592,000 | 604,000 | 591,000 | 595,000 | 4,062 |
| 2020/08/06 | 605,000 | 606,000 | 587,000 | 587,000 | 4,111 |
| 2020/08/05 | 595,000 | 607,000 | 594,000 | 607,000 | 3,032 |
| 2020/08/04 | 594,000 | 598,000 | 588,000 | 595,000 | 3,286 |
| 2020/08/03 | 592,000 | 601,000 | 588,000 | 592,000 | 4,178 |
| 2020/07/31 | 589,000 | 592,000 | 582,000 | 592,000 | 5,288 |
| 2020/07/30 | 597,000 | 600,000 | 588,000 | 589,000 | 4,579 |
| 2020/07/29 | 604,000 | 604,000 | 591,000 | 599,000 | 3,753 |
| 2020/07/28 | 602,000 | 606,000 | 595,000 | 602,000 | 2,754 |
| 2020/07/27 | 603,000 | 606,000 | 588,000 | 602,000 | 3,388 |
| 2020/07/22 | 601,000 | 602,000 | 593,000 | 601,000 | 2,717 |
| 2020/07/21 | 594,000 | 603,000 | 594,000 | 599,000 | 2,673 |
| 2020/07/20 | 604,000 | 604,000 | 590,000 | 597,000 | 2,905 |
| 2020/07/17 | 601,000 | 601,000 | 593,000 | 600,000 | 2,086 |
| 2020/07/16 | 600,000 | 606,000 | 592,000 | 600,000 | 5,712 |
| 2020/07/15 | 590,000 | 600,000 | 587,000 | 598,000 | 5,672 |
| 2020/07/14 | 588,000 | 598,000 | 584,000 | 588,000 | 5,766 |
| 2020/07/13 | 601,000 | 605,000 | 588,000 | 592,000 | 4,602 |
| 2020/07/10 | 600,000 | 605,000 | 589,000 | 598,000 | 5,411 |
| 2020/07/09 | 614,000 | 616,000 | 596,000 | 606,000 | 8,006 |
| 2020/07/08 | 625,000 | 627,000 | 612,000 | 612,000 | 3,521 |
| 2020/07/07 | 636,000 | 637,000 | 621,000 | 632,000 | 4,372 |
| 2020/07/06 | 640,000 | 648,000 | 629,000 | 634,000 | 3,862 |
| 2020/07/03 | 645,000 | 649,000 | 638,000 | 648,000 | 3,512 |
| 2020/07/02 | 623,000 | 650,000 | 623,000 | 650,000 | 6,585 |
| 2020/07/01 | 614,000 | 621,000 | 609,000 | 620,000 | 3,599 |
| 2020/06/30 | 630,000 | 631,000 | 604,000 | 614,000 | 7,014 |
| 2020/06/29 | 631,000 | 631,000 | 618,000 | 620,000 | 5,287 |
| 2020/06/26 | 647,000 | 649,000 | 641,000 | 649,000 | 4,360 |
| 2020/06/25 | 647,000 | 652,000 | 643,000 | 645,000 | 3,869 |
| 2020/06/24 | 646,000 | 655,000 | 642,000 | 653,000 | 2,928 |
| 2020/06/23 | 649,000 | 655,000 | 643,000 | 648,000 | 3,245 |
| 2020/06/22 | 653,000 | 658,000 | 645,000 | 646,000 | 2,892 |
| 2020/06/19 | 669,000 | 669,000 | 647,000 | 647,000 | 7,029 |
| 2020/06/18 | 662,000 | 669,000 | 647,000 | 669,000 | 4,229 |
| 2020/06/17 | 667,000 | 671,000 | 656,000 | 665,000 | 3,821 |
| 2020/06/16 | 668,000 | 680,000 | 661,000 | 661,000 | 4,970 |
| 2020/06/15 | 689,000 | 693,000 | 648,000 | 648,000 | 6,879 |
| 2020/06/12 | 662,000 | 695,000 | 661,000 | 695,000 | 9,409 |
| 2020/06/11 | 688,000 | 692,000 | 676,000 | 682,000 | 5,417 |
| 2020/06/10 | 696,000 | 700,000 | 687,000 | 696,000 | 4,395 |
| 2020/06/09 | 680,000 | 692,000 | 673,000 | 692,000 | 5,423 |
| 2020/06/08 | 665,000 | 691,000 | 662,000 | 679,000 | 8,662 |
| 2020/06/05 | 649,000 | 661,000 | 646,000 | 661,000 | 4,641 |
| 2020/06/04 | 675,000 | 682,000 | 646,000 | 646,000 | 6,256 |
| 2020/06/03 | 660,000 | 669,000 | 656,000 | 665,000 | 5,224 |
| 2020/06/02 | 675,000 | 679,000 | 652,000 | 657,000 | 5,219 |
| 2020/06/01 | 668,000 | 683,000 | 661,000 | 671,000 | 5,308 |
| 2020/05/29 | 649,000 | 679,000 | 645,000 | 676,000 | 20,811 |
| 2020/05/28 | 639,000 | 648,000 | 635,000 | 648,000 | 6,147 |
| 2020/05/27 | 627,000 | 647,000 | 618,000 | 642,000 | 7,111 |
| 2020/05/26 | 621,000 | 626,000 | 615,000 | 625,000 | 3,771 |
| 2020/05/25 | 621,000 | 622,000 | 608,000 | 620,000 | 4,622 |
| 2020/05/22 | 611,000 | 620,000 | 608,000 | 620,000 | 4,552 |
| 2020/05/21 | 606,000 | 614,000 | 600,000 | 611,000 | 5,487 |
| 2020/05/20 | 614,000 | 614,000 | 589,000 | 606,000 | 8,841 |
| 2020/05/19 | 623,000 | 635,000 | 612,000 | 614,000 | 5,208 |
| 2020/05/18 | 618,000 | 620,000 | 610,000 | 610,000 | 5,266 |
| 2020/05/15 | 627,000 | 628,000 | 609,000 | 618,000 | 5,612 |
| 2020/05/14 | 616,000 | 632,000 | 611,000 | 626,000 | 5,602 |
| 2020/05/13 | 644,000 | 647,000 | 615,000 | 620,000 | 8,869 |
| 2020/05/12 | 665,000 | 667,000 | 652,000 | 657,000 | 5,111 |
| 2020/05/11 | 675,000 | 686,000 | 666,000 | 675,000 | 6,026 |
| 2020/05/08 | 645,000 | 683,000 | 636,000 | 676,000 | 10,131 |
| 2020/05/07 | 643,000 | 654,000 | 622,000 | 635,000 | 6,873 |
| 2020/05/01 | 636,000 | 655,000 | 634,000 | 644,000 | 4,231 |
| 2020/04/30 | 649,000 | 659,000 | 637,000 | 643,000 | 6,635 |
| 2020/04/28 | 647,000 | 649,000 | 632,000 | 634,000 | 4,891 |
| 2020/04/27 | 630,000 | 645,000 | 624,000 | 642,000 | 5,243 |
| 2020/04/24 | 642,000 | 647,000 | 626,000 | 629,000 | 4,539 |
| 2020/04/23 | 628,000 | 646,000 | 626,000 | 641,000 | 4,455 |
| 2020/04/22 | 614,000 | 634,000 | 609,000 | 631,000 | 5,689 |
| 2020/04/21 | 631,000 | 637,000 | 608,000 | 614,000 | 7,102 |
| 2020/04/20 | 633,000 | 640,000 | 619,000 | 634,000 | 3,841 |
| 2020/04/17 | 635,000 | 637,000 | 623,000 | 633,000 | 9,863 |
| 2020/04/16 | 632,000 | 637,000 | 621,000 | 625,000 | 6,037 |
| 2020/04/15 | 656,000 | 659,000 | 632,000 | 639,000 | 6,757 |
| 2020/04/14 | 660,000 | 661,000 | 646,000 | 649,000 | 4,802 |
| 2020/04/13 | 650,000 | 664,000 | 649,000 | 656,000 | 4,920 |
| 2020/04/10 | 668,000 | 668,000 | 643,000 | 655,000 | 4,550 |
| 2020/04/09 | 705,000 | 707,000 | 651,000 | 659,000 | 7,022 |
| 2020/04/08 | 691,000 | 698,000 | 650,000 | 690,000 | 6,480 |
| 2020/04/07 | 642,000 | 700,000 | 631,000 | 692,000 | 9,806 |
| 2020/04/06 | 624,000 | 660,000 | 612,000 | 612,000 | 5,859 |
| 2020/04/03 | 663,000 | 682,000 | 631,000 | 634,000 | 9,416 |
| 2020/04/02 | 680,000 | 690,000 | 640,000 | 661,000 | 10,854 |
| 2020/04/01 | 722,000 | 726,000 | 672,000 | 690,000 | 8,387 |
| 2020/03/31 | 740,000 | 743,000 | 703,000 | 724,000 | 12,075 |
| 2020/03/30 | 686,000 | 739,000 | 681,000 | 738,000 | 9,174 |
| 2020/03/27 | 746,000 | 749,000 | 679,000 | 731,000 | 10,833 |
| 2020/03/26 | 747,000 | 771,000 | 723,000 | 752,000 | 12,164 |
| 2020/03/25 | 750,000 | 763,000 | 721,000 | 748,000 | 13,837 |
| 2020/03/24 | 667,000 | 745,000 | 647,000 | 705,000 | 16,554 |
| 2020/03/23 | 575,000 | 655,000 | 560,000 | 647,000 | 19,214 |
| 2020/03/19 | 650,000 | 665,000 | 555,000 | 555,000 | 18,640 |
| 2020/03/18 | 717,000 | 746,000 | 655,000 | 655,000 | 13,722 |
| 2020/03/17 | 670,000 | 724,000 | 646,000 | 702,000 | 15,762 |
| 2020/03/16 | 739,000 | 749,000 | 683,000 | 690,000 | 10,677 |
| 2020/03/13 | 767,000 | 767,000 | 683,000 | 731,000 | 21,114 |
| 2020/03/12 | 800,000 | 816,000 | 773,000 | 781,000 | 12,005 |
| 2020/03/11 | 829,000 | 857,000 | 821,000 | 825,000 | 9,007 |
| 2020/03/10 | 800,000 | 826,000 | 758,000 | 826,000 | 13,892 |
| 2020/03/09 | 826,000 | 832,000 | 801,000 | 809,000 | 8,521 |
| 2020/03/06 | 873,000 | 873,000 | 838,000 | 841,000 | 6,658 |
| 2020/03/05 | 853,000 | 865,000 | 843,000 | 864,000 | 6,439 |
| 2020/03/04 | 819,000 | 841,000 | 816,000 | 838,000 | 4,587 |
| 2020/03/03 | 836,000 | 842,000 | 820,000 | 820,000 | 7,103 |
| 2020/03/02 | 801,000 | 826,000 | 798,000 | 815,000 | 10,850 |
| 2020/02/28 | 831,000 | 838,000 | 804,000 | 809,000 | 10,835 |
| 2020/02/27 | 865,000 | 870,000 | 852,000 | 852,000 | 6,590 |
| 2020/02/26 | 874,000 | 879,000 | 870,000 | 871,000 | 6,196 |
| 2020/02/25 | 872,000 | 885,000 | 871,000 | 878,000 | 4,772 |
| 2020/02/21 | 894,000 | 896,000 | 882,000 | 885,000 | 3,682 |
| 2020/02/20 | 890,000 | 892,000 | 886,000 | 892,000 | 3,126 |
| 2020/02/19 | 893,000 | 895,000 | 885,000 | 888,000 | 2,953 |
| 2020/02/18 | 883,000 | 894,000 | 881,000 | 894,000 | 2,597 |
| 2020/02/17 | 882,000 | 890,000 | 879,000 | 885,000 | 2,650 |
| 2020/02/14 | 882,000 | 883,000 | 876,000 | 879,000 | 2,396 |
| 2020/02/13 | 880,000 | 883,000 | 872,000 | 882,000 | 3,528 |
| 2020/02/12 | 866,000 | 878,000 | 866,000 | 874,000 | 3,374 |
| 2020/02/10 | 872,000 | 875,000 | 866,000 | 870,000 | 2,726 |
| 2020/02/07 | 867,000 | 875,000 | 864,000 | 870,000 | 4,415 |
| 2020/02/06 | 877,000 | 882,000 | 865,000 | 865,000 | 5,298 |
| 2020/02/05 | 872,000 | 881,000 | 868,000 | 877,000 | 5,248 |
| 2020/02/04 | 867,000 | 870,000 | 861,000 | 868,000 | 3,522 |
| 2020/02/03 | 880,000 | 883,000 | 871,000 | 871,000 | 6,202 |
| 2020/01/31 | 877,000 | 890,000 | 877,000 | 878,000 | 5,483 |
| 2020/01/30 | 871,000 | 877,000 | 870,000 | 877,000 | 4,290 |
| 2020/01/29 | 861,000 | 871,000 | 860,000 | 868,000 | 4,286 |
| 2020/01/28 | 858,000 | 865,000 | 855,000 | 860,000 | 2,687 |
| 2020/01/27 | 849,000 | 861,000 | 847,000 | 858,000 | 2,709 |
| 2020/01/24 | 857,000 | 857,000 | 847,000 | 852,000 | 6,431 |
| 2020/01/23 | 840,000 | 849,000 | 834,000 | 849,000 | 3,657 |
| 2020/01/22 | 827,000 | 839,000 | 826,000 | 838,000 | 3,267 |
| 2020/01/21 | 828,000 | 830,000 | 826,000 | 828,000 | 2,171 |
| 2020/01/20 | 824,000 | 829,000 | 823,000 | 827,000 | 2,274 |
| 2020/01/17 | 818,000 | 825,000 | 816,000 | 824,000 | 4,321 |
| 2020/01/16 | 812,000 | 818,000 | 810,000 | 817,000 | 2,633 |
| 2020/01/15 | 812,000 | 814,000 | 808,000 | 809,000 | 2,460 |
| 2020/01/14 | 809,000 | 816,000 | 807,000 | 812,000 | 5,273 |
| 2020/01/10 | 798,000 | 805,000 | 796,000 | 803,000 | 2,867 |
| 2020/01/09 | 796,000 | 799,000 | 788,000 | 798,000 | 3,944 |
| 2020/01/08 | 802,000 | 806,000 | 796,000 | 796,000 | 4,351 |
| 2020/01/07 | 802,000 | 806,000 | 798,000 | 801,000 | 3,610 |
| 2020/01/06 | 802,000 | 808,000 | 797,000 | 802,000 | 4,762 |