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 |
|---|---|---|---|---|---|
| 2021/12/30 | 677,000 | 677,000 | 670,000 | 670,000 | 3,320 |
| 2021/12/29 | 676,000 | 681,000 | 674,000 | 677,000 | 2,908 |
| 2021/12/28 | 686,000 | 688,000 | 682,000 | 686,000 | 1,968 |
| 2021/12/27 | 688,000 | 688,000 | 680,000 | 681,000 | 1,656 |
| 2021/12/24 | 687,000 | 687,000 | 682,000 | 684,000 | 2,004 |
| 2021/12/23 | 680,000 | 685,000 | 680,000 | 682,000 | 2,633 |
| 2021/12/22 | 684,000 | 688,000 | 676,000 | 678,000 | 3,392 |
| 2021/12/21 | 683,000 | 686,000 | 677,000 | 682,000 | 4,346 |
| 2021/12/20 | 687,000 | 692,000 | 678,000 | 678,000 | 5,458 |
| 2021/12/17 | 690,000 | 694,000 | 682,000 | 694,000 | 11,261 |
| 2021/12/16 | 702,000 | 702,000 | 690,000 | 690,000 | 4,308 |
| 2021/12/15 | 697,000 | 700,000 | 696,000 | 696,000 | 3,440 |
| 2021/12/14 | 707,000 | 711,000 | 699,000 | 700,000 | 4,654 |
| 2021/12/13 | 711,000 | 713,000 | 707,000 | 707,000 | 3,007 |
| 2021/12/10 | 714,000 | 714,000 | 704,000 | 714,000 | 6,366 |
| 2021/12/09 | 714,000 | 715,000 | 707,000 | 713,000 | 5,905 |
| 2021/12/08 | 717,000 | 718,000 | 704,000 | 712,000 | 4,666 |
| 2021/12/07 | 702,000 | 711,000 | 702,000 | 705,000 | 2,958 |
| 2021/12/06 | 707,000 | 708,000 | 699,000 | 700,000 | 3,614 |
| 2021/12/03 | 699,000 | 708,000 | 698,000 | 704,000 | 5,011 |
| 2021/12/02 | 695,000 | 706,000 | 693,000 | 694,000 | 6,469 |
| 2021/12/01 | 702,000 | 710,000 | 695,000 | 696,000 | 8,878 |
| 2021/11/30 | 710,000 | 724,000 | 700,000 | 700,000 | 13,631 |
| 2021/11/29 | 709,000 | 717,000 | 701,000 | 703,000 | 6,872 |
| 2021/11/26 | 725,000 | 727,000 | 711,000 | 719,000 | 4,449 |
| 2021/11/25 | 731,000 | 737,000 | 722,000 | 723,000 | 2,494 |
| 2021/11/24 | 727,000 | 732,000 | 723,000 | 730,000 | 4,289 |
| 2021/11/22 | 727,000 | 729,000 | 723,000 | 723,000 | 1,995 |
| 2021/11/19 | 728,000 | 732,000 | 726,000 | 731,000 | 3,270 |
| 2021/11/18 | 723,000 | 728,000 | 718,000 | 728,000 | 3,126 |
| 2021/11/17 | 716,000 | 723,000 | 714,000 | 717,000 | 3,405 |
| 2021/11/16 | 715,000 | 725,000 | 715,000 | 721,000 | 2,806 |
| 2021/11/15 | 712,000 | 719,000 | 711,000 | 715,000 | 2,344 |
| 2021/11/12 | 713,000 | 718,000 | 711,000 | 712,000 | 1,802 |
| 2021/11/11 | 714,000 | 720,000 | 707,000 | 713,000 | 3,439 |
| 2021/11/10 | 723,000 | 725,000 | 711,000 | 712,000 | 3,592 |
| 2021/11/09 | 736,000 | 737,000 | 724,000 | 724,000 | 3,379 |
| 2021/11/08 | 740,000 | 741,000 | 730,000 | 739,000 | 3,497 |
| 2021/11/05 | 739,000 | 742,000 | 736,000 | 741,000 | 3,372 |
| 2021/11/04 | 736,000 | 740,000 | 731,000 | 732,000 | 3,487 |
| 2021/11/02 | 735,000 | 744,000 | 735,000 | 738,000 | 3,261 |
| 2021/11/01 | 742,000 | 742,000 | 734,000 | 735,000 | 1,966 |
| 2021/10/29 | 735,000 | 743,000 | 731,000 | 740,000 | 3,885 |
| 2021/10/28 | 733,000 | 736,000 | 728,000 | 733,000 | 2,826 |
| 2021/10/27 | 729,000 | 735,000 | 728,000 | 733,000 | 2,709 |
| 2021/10/26 | 744,000 | 744,000 | 725,000 | 726,000 | 2,533 |
| 2021/10/25 | 737,000 | 746,000 | 736,000 | 739,000 | 3,120 |
| 2021/10/22 | 737,000 | 743,000 | 731,000 | 740,000 | 4,479 |
| 2021/10/21 | 738,000 | 747,000 | 736,000 | 740,000 | 3,914 |
| 2021/10/20 | 736,000 | 742,000 | 726,000 | 739,000 | 4,780 |
| 2021/10/19 | 737,000 | 738,000 | 726,000 | 736,000 | 5,041 |
| 2021/10/18 | 722,000 | 734,000 | 717,000 | 734,000 | 7,640 |
| 2021/10/15 | 718,000 | 721,000 | 711,000 | 720,000 | 5,382 |
| 2021/10/14 | 712,000 | 721,000 | 709,000 | 712,000 | 4,276 |
| 2021/10/13 | 712,000 | 716,000 | 707,000 | 713,000 | 6,310 |
| 2021/10/12 | 716,000 | 722,000 | 710,000 | 711,000 | 4,087 |
| 2021/10/11 | 701,000 | 716,000 | 701,000 | 716,000 | 5,639 |
| 2021/10/08 | 717,000 | 722,000 | 711,000 | 711,000 | 3,997 |
| 2021/10/07 | 715,000 | 719,000 | 707,000 | 717,000 | 4,042 |
| 2021/10/06 | 720,000 | 723,000 | 699,000 | 713,000 | 7,976 |
| 2021/10/05 | 718,000 | 724,000 | 696,000 | 720,000 | 6,539 |
| 2021/10/04 | 715,000 | 728,000 | 714,000 | 723,000 | 5,572 |
| 2021/10/01 | 730,000 | 733,000 | 706,000 | 706,000 | 6,113 |
| 2021/09/30 | 744,000 | 745,000 | 724,000 | 725,000 | 4,329 |
| 2021/09/29 | 729,000 | 734,000 | 724,000 | 729,000 | 3,740 |
| 2021/09/28 | 728,000 | 736,000 | 722,000 | 733,000 | 3,782 |
| 2021/09/27 | 724,000 | 733,000 | 724,000 | 727,000 | 3,448 |
| 2021/09/24 | 724,000 | 729,000 | 722,000 | 722,000 | 5,056 |
| 2021/09/22 | 738,000 | 742,000 | 718,000 | 720,000 | 6,244 |
| 2021/09/21 | 721,000 | 737,000 | 719,000 | 737,000 | 5,107 |
| 2021/09/17 | 723,000 | 727,000 | 720,000 | 723,000 | 5,951 |
| 2021/09/16 | 730,000 | 734,000 | 723,000 | 730,000 | 3,280 |
| 2021/09/15 | 729,000 | 731,000 | 720,000 | 722,000 | 3,626 |
| 2021/09/14 | 723,000 | 734,000 | 723,000 | 727,000 | 3,561 |
| 2021/09/13 | 721,000 | 724,000 | 716,000 | 721,000 | 3,251 |
| 2021/09/10 | 735,000 | 735,000 | 723,000 | 724,000 | 4,070 |
| 2021/09/09 | 728,000 | 731,000 | 725,000 | 725,000 | 2,711 |
| 2021/09/08 | 741,000 | 742,000 | 727,000 | 730,000 | 3,912 |
| 2021/09/07 | 741,000 | 746,000 | 739,000 | 746,000 | 3,789 |
| 2021/09/06 | 732,000 | 741,000 | 732,000 | 738,000 | 2,866 |
| 2021/09/03 | 723,000 | 735,000 | 721,000 | 729,000 | 2,757 |
| 2021/09/02 | 714,000 | 725,000 | 713,000 | 724,000 | 2,322 |
| 2021/09/01 | 713,000 | 720,000 | 713,000 | 714,000 | 3,415 |
| 2021/08/31 | 730,000 | 730,000 | 715,000 | 715,000 | 6,750 |
| 2021/08/30 | 726,000 | 730,000 | 717,000 | 729,000 | 4,713 |
| 2021/08/27 | 708,000 | 726,000 | 708,000 | 726,000 | 6,843 |
| 2021/08/26 | 695,000 | 707,000 | 692,000 | 706,000 | 7,115 |
| 2021/08/25 | 704,000 | 707,000 | 697,000 | 697,000 | 3,413 |
| 2021/08/24 | 700,000 | 708,000 | 696,000 | 696,000 | 5,946 |
| 2021/08/23 | 708,000 | 708,000 | 693,000 | 695,000 | 6,848 |
| 2021/08/20 | 709,000 | 717,000 | 701,000 | 708,000 | 4,697 |
| 2021/08/19 | 728,000 | 732,000 | 710,000 | 711,000 | 5,686 |
| 2021/08/18 | 735,000 | 741,000 | 734,000 | 734,000 | 3,595 |
| 2021/08/17 | 740,000 | 746,000 | 735,000 | 737,000 | 6,177 |
| 2021/08/16 | 728,000 | 734,000 | 726,000 | 728,000 | 2,359 |
| 2021/08/13 | 737,000 | 741,000 | 728,000 | 730,000 | 3,229 |
| 2021/08/12 | 737,000 | 737,000 | 727,000 | 736,000 | 4,836 |
| 2021/08/11 | 730,000 | 741,000 | 728,000 | 733,000 | 5,975 |
| 2021/08/10 | 735,000 | 741,000 | 721,000 | 723,000 | 5,470 |
| 2021/08/06 | 729,000 | 731,000 | 723,000 | 727,000 | 5,424 |
| 2021/08/05 | 717,000 | 737,000 | 715,000 | 735,000 | 7,763 |
| 2021/08/04 | 708,000 | 718,000 | 705,000 | 715,000 | 3,860 |
| 2021/08/03 | 713,000 | 716,000 | 709,000 | 713,000 | 3,172 |
| 2021/08/02 | 711,000 | 718,000 | 708,000 | 714,000 | 6,276 |
| 2021/07/30 | 707,000 | 709,000 | 704,000 | 708,000 | 5,048 |
| 2021/07/29 | 707,000 | 710,000 | 699,000 | 708,000 | 5,905 |
| 2021/07/28 | 697,000 | 707,000 | 697,000 | 706,000 | 4,155 |
| 2021/07/27 | 696,000 | 700,000 | 688,000 | 697,000 | 3,727 |
| 2021/07/26 | 701,000 | 701,000 | 690,000 | 690,000 | 3,925 |
| 2021/07/21 | 697,000 | 701,000 | 688,000 | 692,000 | 4,286 |
| 2021/07/20 | 693,000 | 700,000 | 687,000 | 690,000 | 4,350 |
| 2021/07/19 | 705,000 | 706,000 | 699,000 | 699,000 | 2,763 |
| 2021/07/16 | 704,000 | 712,000 | 701,000 | 705,000 | 2,967 |
| 2021/07/15 | 710,000 | 711,000 | 704,000 | 706,000 | 2,328 |
| 2021/07/14 | 699,000 | 709,000 | 697,000 | 709,000 | 3,119 |
| 2021/03/22 | 661,000 | 664,000 | 647,000 | 658,000 | 9,665 |
| 2021/03/19 | 675,000 | 679,000 | 665,000 | 665,000 | 16,440 |
| 2021/03/18 | 682,000 | 684,000 | 670,000 | 672,000 | 6,096 |
| 2021/03/17 | 685,000 | 689,000 | 677,000 | 683,000 | 4,375 |
| 2021/03/16 | 675,000 | 686,000 | 672,000 | 681,000 | 5,353 |
| 2021/03/15 | 676,000 | 680,000 | 668,000 | 674,000 | 6,205 |
| 2021/03/12 | 675,000 | 679,000 | 666,000 | 679,000 | 7,832 |
| 2021/03/11 | 666,000 | 666,000 | 658,000 | 665,000 | 3,937 |
| 2021/03/10 | 655,000 | 670,000 | 655,000 | 662,000 | 6,707 |
| 2021/03/09 | 667,000 | 676,000 | 650,000 | 654,000 | 10,556 |
| 2021/03/08 | 658,000 | 666,000 | 653,000 | 662,000 | 4,783 |
| 2021/03/05 | 663,000 | 663,000 | 649,000 | 655,000 | 5,172 |
| 2021/03/04 | 651,000 | 664,000 | 651,000 | 660,000 | 4,326 |
| 2021/03/03 | 662,000 | 662,000 | 649,000 | 660,000 | 5,702 |
| 2021/03/02 | 650,000 | 662,000 | 650,000 | 655,000 | 7,429 |
| 2021/03/01 | 658,000 | 665,000 | 647,000 | 647,000 | 5,548 |
| 2021/02/26 | 670,000 | 673,000 | 647,000 | 651,000 | 9,508 |
| 2021/02/25 | 674,000 | 684,000 | 671,000 | 680,000 | 6,142 |
| 2021/02/24 | 649,000 | 673,000 | 649,000 | 668,000 | 9,367 |
| 2021/02/22 | 649,000 | 656,000 | 645,000 | 648,000 | 4,195 |
| 2021/02/19 | 639,000 | 655,000 | 639,000 | 645,000 | 4,339 |
| 2021/02/18 | 644,000 | 648,000 | 632,000 | 639,000 | 5,889 |
| 2021/02/17 | 669,000 | 669,000 | 641,000 | 647,000 | 8,279 |
| 2021/02/16 | 642,000 | 663,000 | 639,000 | 659,000 | 6,415 |
| 2021/02/15 | 635,000 | 647,000 | 633,000 | 641,000 | 3,122 |
| 2021/02/12 | 630,000 | 638,000 | 627,000 | 633,000 | 4,219 |
| 2021/02/10 | 622,000 | 631,000 | 622,000 | 630,000 | 4,423 |
| 2021/02/09 | 615,000 | 627,000 | 613,000 | 621,000 | 6,430 |
| 2021/02/08 | 617,000 | 629,000 | 616,000 | 620,000 | 4,218 |
| 2021/02/05 | 630,000 | 630,000 | 617,000 | 617,000 | 4,849 |
| 2021/02/04 | 628,000 | 638,000 | 623,000 | 628,000 | 4,868 |
| 2021/02/03 | 616,000 | 628,000 | 616,000 | 625,000 | 4,747 |
| 2021/02/02 | 626,000 | 630,000 | 616,000 | 616,000 | 4,766 |
| 2021/02/01 | 631,000 | 632,000 | 620,000 | 625,000 | 4,967 |
| 2021/01/29 | 617,000 | 632,000 | 614,000 | 632,000 | 10,357 |
| 2021/01/28 | 600,000 | 610,000 | 597,000 | 609,000 | 3,724 |
| 2021/01/27 | 595,000 | 606,000 | 594,000 | 604,000 | 6,259 |
| 2021/01/26 | 591,000 | 597,000 | 591,000 | 591,000 | 3,750 |
| 2021/01/25 | 595,000 | 596,000 | 587,000 | 593,000 | 4,646 |
| 2021/01/22 | 589,000 | 596,000 | 585,000 | 596,000 | 3,937 |
| 2021/01/21 | 588,000 | 594,000 | 585,000 | 589,000 | 4,336 |
| 2021/01/20 | 589,000 | 589,000 | 581,000 | 584,000 | 5,597 |
| 2021/01/19 | 587,000 | 592,000 | 584,000 | 589,000 | 5,286 |
| 2021/01/18 | 583,000 | 586,000 | 579,000 | 584,000 | 3,371 |
| 2021/01/15 | 580,000 | 585,000 | 579,000 | 581,000 | 3,997 |
| 2021/01/14 | 579,000 | 583,000 | 576,000 | 582,000 | 5,392 |
| 2021/01/13 | 582,000 | 583,000 | 576,000 | 577,000 | 6,725 |
| 2021/01/12 | 588,000 | 590,000 | 580,000 | 590,000 | 3,800 |
| 2021/01/08 | 594,000 | 594,000 | 579,000 | 587,000 | 5,652 |
| 2021/01/07 | 577,000 | 592,000 | 577,000 | 592,000 | 7,337 |
| 2021/01/06 | 585,000 | 591,000 | 572,000 | 572,000 | 9,247 |
| 2021/01/05 | 588,000 | 591,000 | 586,000 | 587,000 | 5,291 |
| 2021/01/04 | 600,000 | 600,000 | 584,000 | 588,000 | 5,287 |