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 |
|---|---|---|---|---|---|
| 2022/12/30 | 597,000 | 598,000 | 588,000 | 588,000 | 2,855 |
| 2022/12/29 | 597,000 | 597,000 | 589,000 | 592,000 | 2,805 |
| 2022/12/28 | 601,000 | 606,000 | 601,000 | 606,000 | 3,963 |
| 2022/12/27 | 602,000 | 603,000 | 598,000 | 603,000 | 2,589 |
| 2022/12/26 | 599,000 | 604,000 | 595,000 | 603,000 | 4,042 |
| 2022/12/23 | 602,000 | 602,000 | 592,000 | 597,000 | 3,908 |
| 2022/12/22 | 590,000 | 604,000 | 590,000 | 603,000 | 5,871 |
| 2022/12/21 | 586,000 | 595,000 | 584,000 | 589,000 | 9,008 |
| 2022/12/20 | 620,000 | 622,000 | 578,000 | 580,000 | 13,205 |
| 2022/12/19 | 626,000 | 626,000 | 618,000 | 620,000 | 4,823 |
| 2022/12/16 | 619,000 | 630,000 | 616,000 | 629,000 | 7,864 |
| 2022/12/15 | 616,000 | 619,000 | 614,000 | 619,000 | 3,582 |
| 2022/12/14 | 613,000 | 616,000 | 610,000 | 616,000 | 4,847 |
| 2022/12/13 | 617,000 | 618,000 | 611,000 | 611,000 | 3,230 |
| 2022/12/12 | 615,000 | 617,000 | 612,000 | 615,000 | 3,345 |
| 2022/12/09 | 616,000 | 619,000 | 614,000 | 615,000 | 4,530 |
| 2022/12/08 | 616,000 | 620,000 | 612,000 | 617,000 | 4,783 |
| 2022/12/07 | 626,000 | 626,000 | 616,000 | 616,000 | 6,276 |
| 2022/12/06 | 623,000 | 625,000 | 620,000 | 625,000 | 3,612 |
| 2022/12/05 | 622,000 | 623,000 | 618,000 | 621,000 | 4,811 |
| 2022/12/02 | 631,000 | 631,000 | 619,000 | 620,000 | 5,870 |
| 2022/12/01 | 641,000 | 645,000 | 627,000 | 628,000 | 6,613 |
| 2022/11/30 | 639,000 | 645,000 | 636,000 | 640,000 | 8,810 |
| 2022/11/29 | 637,000 | 640,000 | 635,000 | 636,000 | 4,738 |
| 2022/11/28 | 635,000 | 639,000 | 632,000 | 633,000 | 5,590 |
| 2022/11/25 | 636,000 | 638,000 | 633,000 | 634,000 | 4,081 |
| 2022/11/24 | 637,000 | 640,000 | 634,000 | 636,000 | 3,597 |
| 2022/11/22 | 637,000 | 639,000 | 634,000 | 635,000 | 3,293 |
| 2022/11/21 | 636,000 | 641,000 | 634,000 | 634,000 | 4,195 |
| 2022/11/18 | 640,000 | 641,000 | 635,000 | 635,000 | 2,901 |
| 2022/11/17 | 639,000 | 642,000 | 636,000 | 639,000 | 2,931 |
| 2022/11/16 | 643,000 | 646,000 | 636,000 | 637,000 | 3,795 |
| 2022/11/15 | 646,000 | 650,000 | 640,000 | 640,000 | 4,895 |
| 2022/11/14 | 658,000 | 658,000 | 646,000 | 647,000 | 4,351 |
| 2022/11/11 | 660,000 | 665,000 | 656,000 | 658,000 | 5,295 |
| 2022/11/10 | 649,000 | 651,000 | 640,000 | 642,000 | 3,332 |
| 2022/11/09 | 651,000 | 652,000 | 647,000 | 648,000 | 2,528 |
| 2022/11/08 | 646,000 | 653,000 | 646,000 | 646,000 | 3,069 |
| 2022/11/07 | 647,000 | 650,000 | 642,000 | 644,000 | 2,784 |
| 2022/11/04 | 644,000 | 652,000 | 644,000 | 645,000 | 5,532 |
| 2022/11/02 | 665,000 | 666,000 | 647,000 | 654,000 | 4,794 |
| 2022/11/01 | 665,000 | 669,000 | 653,000 | 668,000 | 6,531 |
| 2022/10/31 | 657,000 | 665,000 | 653,000 | 661,000 | 6,309 |
| 2022/10/28 | 654,000 | 659,000 | 649,000 | 656,000 | 6,734 |
| 2022/10/27 | 657,000 | 661,000 | 651,000 | 660,000 | 9,034 |
| 2022/10/26 | 628,000 | 657,000 | 628,000 | 653,000 | 12,426 |
| 2022/10/25 | 610,000 | 626,000 | 609,000 | 626,000 | 5,084 |
| 2022/10/24 | 614,000 | 618,000 | 610,000 | 611,000 | 4,268 |
| 2022/10/21 | 615,000 | 618,000 | 606,000 | 610,000 | 7,253 |
| 2022/10/20 | 618,000 | 622,000 | 614,000 | 618,000 | 5,020 |
| 2022/10/19 | 627,000 | 628,000 | 621,000 | 621,000 | 3,925 |
| 2022/10/18 | 634,000 | 635,000 | 622,000 | 629,000 | 4,281 |
| 2022/10/17 | 622,000 | 628,000 | 621,000 | 625,000 | 4,665 |
| 2022/10/14 | 629,000 | 632,000 | 625,000 | 625,000 | 4,782 |
| 2022/10/13 | 623,000 | 629,000 | 622,000 | 624,000 | 5,351 |
| 2022/10/12 | 635,000 | 640,000 | 633,000 | 633,000 | 4,800 |
| 2022/10/11 | 628,000 | 636,000 | 625,000 | 633,000 | 5,366 |
| 2022/10/07 | 642,000 | 644,000 | 635,000 | 635,000 | 4,539 |
| 2022/10/06 | 652,000 | 654,000 | 646,000 | 650,000 | 4,554 |
| 2022/10/05 | 651,000 | 656,000 | 648,000 | 652,000 | 4,197 |
| 2022/10/04 | 651,000 | 653,000 | 647,000 | 651,000 | 5,661 |
| 2022/10/03 | 645,000 | 647,000 | 635,000 | 645,000 | 4,798 |
| 2022/09/30 | 630,000 | 640,000 | 626,000 | 636,000 | 7,732 |
| 2022/09/29 | 644,000 | 646,000 | 634,000 | 637,000 | 6,267 |
| 2022/09/28 | 642,000 | 646,000 | 624,000 | 634,000 | 11,163 |
| 2022/09/27 | 653,000 | 658,000 | 638,000 | 638,000 | 11,935 |
| 2022/09/26 | 668,000 | 669,000 | 659,000 | 659,000 | 5,319 |
| 2022/09/22 | 666,000 | 676,000 | 662,000 | 674,000 | 4,793 |
| 2022/09/21 | 669,000 | 669,000 | 663,000 | 664,000 | 5,432 |
| 2022/09/20 | 676,000 | 678,000 | 669,000 | 670,000 | 4,945 |
| 2022/09/16 | 671,000 | 677,000 | 670,000 | 676,000 | 6,513 |
| 2022/09/15 | 672,000 | 675,000 | 669,000 | 672,000 | 4,402 |
| 2022/09/14 | 673,000 | 677,000 | 670,000 | 671,000 | 4,063 |
| 2022/09/13 | 680,000 | 682,000 | 674,000 | 676,000 | 4,633 |
| 2022/09/12 | 682,000 | 684,000 | 678,000 | 680,000 | 3,792 |
| 2022/09/09 | 680,000 | 685,000 | 679,000 | 681,000 | 6,683 |
| 2022/09/08 | 693,000 | 693,000 | 684,000 | 686,000 | 2,729 |
| 2022/09/07 | 692,000 | 695,000 | 691,000 | 692,000 | 2,852 |
| 2022/09/06 | 690,000 | 694,000 | 687,000 | 693,000 | 1,858 |
| 2022/09/05 | 686,000 | 690,000 | 686,000 | 686,000 | 1,765 |
| 2022/09/02 | 692,000 | 692,000 | 685,000 | 685,000 | 2,192 |
| 2022/09/01 | 695,000 | 695,000 | 686,000 | 688,000 | 3,648 |
| 2022/08/31 | 698,000 | 699,000 | 689,000 | 694,000 | 4,840 |
| 2022/08/30 | 691,000 | 698,000 | 690,000 | 698,000 | 3,243 |
| 2022/08/29 | 685,000 | 691,000 | 683,000 | 688,000 | 4,112 |
| 2022/08/26 | 688,000 | 691,000 | 687,000 | 691,000 | 2,131 |
| 2022/08/25 | 689,000 | 692,000 | 687,000 | 689,000 | 2,529 |
| 2022/08/24 | 685,000 | 692,000 | 685,000 | 686,000 | 3,422 |
| 2022/08/23 | 696,000 | 696,000 | 687,000 | 687,000 | 3,324 |
| 2022/08/22 | 696,000 | 700,000 | 694,000 | 698,000 | 2,102 |
| 2022/08/19 | 698,000 | 700,000 | 695,000 | 700,000 | 2,483 |
| 2022/08/18 | 694,000 | 698,000 | 690,000 | 697,000 | 2,681 |
| 2022/08/17 | 690,000 | 692,000 | 685,000 | 692,000 | 3,190 |
| 2022/08/16 | 701,000 | 701,000 | 685,000 | 689,000 | 6,024 |
| 2022/08/15 | 702,000 | 707,000 | 701,000 | 707,000 | 2,191 |
| 2022/08/12 | 706,000 | 706,000 | 701,000 | 702,000 | 3,113 |
| 2022/08/10 | 706,000 | 708,000 | 700,000 | 703,000 | 3,327 |
| 2022/08/09 | 706,000 | 706,000 | 700,000 | 705,000 | 3,634 |
| 2022/08/08 | 707,000 | 707,000 | 700,000 | 706,000 | 2,195 |
| 2022/08/05 | 704,000 | 706,000 | 701,000 | 705,000 | 2,435 |
| 2022/08/04 | 702,000 | 706,000 | 700,000 | 705,000 | 2,231 |
| 2022/08/03 | 700,000 | 704,000 | 696,000 | 703,000 | 4,227 |
| 2022/08/02 | 709,000 | 709,000 | 699,000 | 703,000 | 3,020 |
| 2022/08/01 | 706,000 | 708,000 | 702,000 | 708,000 | 2,900 |
| 2022/07/29 | 706,000 | 708,000 | 701,000 | 706,000 | 4,171 |
| 2022/07/28 | 698,000 | 704,000 | 697,000 | 704,000 | 2,543 |
| 2022/07/27 | 698,000 | 703,000 | 697,000 | 698,000 | 3,500 |
| 2022/07/26 | 707,000 | 707,000 | 692,000 | 698,000 | 2,574 |
| 2022/07/25 | 696,000 | 704,000 | 695,000 | 704,000 | 4,119 |
| 2022/07/22 | 690,000 | 696,000 | 688,000 | 696,000 | 3,169 |
| 2022/07/21 | 685,000 | 690,000 | 682,000 | 689,000 | 3,727 |
| 2022/07/20 | 690,000 | 692,000 | 677,000 | 686,000 | 4,644 |
| 2022/07/19 | 682,000 | 690,000 | 681,000 | 688,000 | 4,084 |
| 2022/07/15 | 684,000 | 687,000 | 677,000 | 678,000 | 2,913 |
| 2022/07/14 | 684,000 | 687,000 | 682,000 | 687,000 | 1,676 |
| 2022/07/13 | 690,000 | 691,000 | 687,000 | 687,000 | 2,903 |
| 2022/07/12 | 687,000 | 690,000 | 683,000 | 689,000 | 3,320 |
| 2022/07/11 | 682,000 | 688,000 | 682,000 | 688,000 | 2,101 |
| 2022/07/08 | 685,000 | 685,000 | 678,000 | 678,000 | 3,686 |
| 2022/07/07 | 686,000 | 692,000 | 682,000 | 685,000 | 5,575 |
| 2022/07/06 | 688,000 | 689,000 | 679,000 | 679,000 | 3,620 |
| 2022/07/05 | 685,000 | 686,000 | 681,000 | 686,000 | 3,277 |
| 2022/07/04 | 684,000 | 686,000 | 676,000 | 686,000 | 3,532 |
| 2022/07/01 | 680,000 | 680,000 | 669,000 | 676,000 | 4,153 |
| 2022/06/30 | 686,000 | 687,000 | 676,000 | 676,000 | 3,610 |
| 2022/06/29 | 679,000 | 682,000 | 675,000 | 682,000 | 5,061 |
| 2022/06/28 | 679,000 | 699,000 | 679,000 | 698,000 | 6,825 |
| 2022/06/27 | 685,000 | 686,000 | 679,000 | 682,000 | 4,556 |
| 2022/06/24 | 678,000 | 682,000 | 674,000 | 679,000 | 4,249 |
| 2022/06/23 | 674,000 | 682,000 | 672,000 | 675,000 | 5,483 |
| 2022/06/22 | 685,000 | 687,000 | 671,000 | 671,000 | 5,827 |
| 2022/06/21 | 673,000 | 683,000 | 673,000 | 681,000 | 4,323 |
| 2022/06/20 | 670,000 | 672,000 | 661,000 | 668,000 | 7,090 |
| 2022/06/17 | 665,000 | 677,000 | 661,000 | 671,000 | 10,383 |
| 2022/06/16 | 678,000 | 689,000 | 674,000 | 674,000 | 6,965 |
| 2022/06/15 | 695,000 | 701,000 | 673,000 | 673,000 | 11,518 |
| 2022/06/14 | 707,000 | 708,000 | 690,000 | 695,000 | 9,581 |
| 2022/06/13 | 714,000 | 715,000 | 707,000 | 712,000 | 3,984 |
| 2022/06/10 | 722,000 | 725,000 | 718,000 | 718,000 | 4,247 |
| 2022/06/09 | 721,000 | 723,000 | 718,000 | 723,000 | 2,669 |
| 2022/06/08 | 714,000 | 723,000 | 712,000 | 720,000 | 3,314 |
| 2022/06/07 | 717,000 | 720,000 | 710,000 | 717,000 | 3,255 |
| 2022/06/06 | 711,000 | 716,000 | 710,000 | 714,000 | 3,824 |
| 2022/06/03 | 719,000 | 719,000 | 708,000 | 710,000 | 4,281 |
| 2022/06/02 | 707,000 | 715,000 | 703,000 | 715,000 | 4,972 |
| 2022/06/01 | 706,000 | 711,000 | 699,000 | 711,000 | 4,745 |
| 2022/05/31 | 701,000 | 703,000 | 696,000 | 700,000 | 14,063 |
| 2022/05/30 | 703,000 | 704,000 | 698,000 | 699,000 | 3,906 |
| 2022/05/27 | 690,000 | 700,000 | 688,000 | 695,000 | 6,644 |
| 2022/05/26 | 700,000 | 702,000 | 689,000 | 694,000 | 4,695 |
| 2022/05/25 | 697,000 | 704,000 | 696,000 | 704,000 | 4,336 |
| 2022/05/24 | 703,000 | 703,000 | 689,000 | 693,000 | 3,691 |
| 2022/05/23 | 698,000 | 702,000 | 697,000 | 702,000 | 3,805 |
| 2022/05/20 | 692,000 | 698,000 | 690,000 | 698,000 | 5,710 |
| 2022/05/19 | 679,000 | 691,000 | 679,000 | 689,000 | 3,097 |
| 2022/05/18 | 688,000 | 691,000 | 683,000 | 683,000 | 4,064 |
| 2022/05/17 | 686,000 | 688,000 | 681,000 | 686,000 | 2,276 |
| 2022/05/16 | 685,000 | 692,000 | 680,000 | 686,000 | 4,764 |
| 2022/05/13 | 676,000 | 686,000 | 673,000 | 680,000 | 4,942 |
| 2022/05/12 | 667,000 | 685,000 | 666,000 | 674,000 | 6,160 |
| 2022/05/11 | 678,000 | 684,000 | 661,000 | 667,000 | 8,181 |
| 2022/05/10 | 678,000 | 680,000 | 671,000 | 678,000 | 6,304 |
| 2022/05/09 | 680,000 | 685,000 | 676,000 | 676,000 | 4,617 |
| 2022/05/06 | 680,000 | 687,000 | 677,000 | 687,000 | 5,291 |
| 2022/05/02 | 668,000 | 684,000 | 668,000 | 678,000 | 4,288 |
| 2022/04/28 | 685,000 | 687,000 | 674,000 | 674,000 | 5,713 |
| 2022/04/27 | 680,000 | 688,000 | 677,000 | 686,000 | 2,935 |
| 2022/04/26 | 681,000 | 691,000 | 679,000 | 681,000 | 6,597 |
| 2022/04/25 | 678,000 | 685,000 | 674,000 | 680,000 | 2,401 |
| 2022/04/22 | 680,000 | 685,000 | 675,000 | 684,000 | 2,704 |
| 2022/04/21 | 674,000 | 685,000 | 674,000 | 680,000 | 3,265 |
| 2022/04/20 | 673,000 | 675,000 | 668,000 | 675,000 | 4,224 |
| 2022/04/19 | 675,000 | 680,000 | 672,000 | 674,000 | 5,938 |
| 2022/04/18 | 677,000 | 681,000 | 674,000 | 680,000 | 1,775 |
| 2022/04/15 | 671,000 | 679,000 | 671,000 | 679,000 | 2,219 |
| 2022/04/14 | 669,000 | 675,000 | 668,000 | 675,000 | 3,937 |
| 2022/04/13 | 672,000 | 673,000 | 665,000 | 669,000 | 3,505 |
| 2022/04/12 | 672,000 | 677,000 | 664,000 | 666,000 | 2,997 |
| 2022/04/11 | 663,000 | 675,000 | 663,000 | 672,000 | 2,578 |
| 2022/04/08 | 678,000 | 679,000 | 663,000 | 663,000 | 4,533 |
| 2022/04/07 | 676,000 | 678,000 | 672,000 | 678,000 | 4,090 |
| 2022/04/06 | 682,000 | 684,000 | 672,000 | 674,000 | 4,411 |
| 2022/04/05 | 689,000 | 689,000 | 678,000 | 685,000 | 3,645 |
| 2022/04/04 | 703,000 | 703,000 | 676,000 | 689,000 | 5,005 |
| 2022/04/01 | 698,000 | 699,000 | 682,000 | 696,000 | 6,095 |
| 2022/03/31 | 693,000 | 698,000 | 688,000 | 692,000 | 5,061 |
| 2022/03/30 | 709,000 | 709,000 | 678,000 | 688,000 | 5,599 |
| 2022/03/29 | 686,000 | 699,000 | 685,000 | 699,000 | 7,088 |
| 2022/03/28 | 677,000 | 683,000 | 674,000 | 682,000 | 3,681 |
| 2022/03/25 | 678,000 | 678,000 | 669,000 | 669,000 | 3,633 |
| 2022/03/24 | 672,000 | 678,000 | 661,000 | 678,000 | 6,386 |
| 2022/03/23 | 679,000 | 680,000 | 666,000 | 673,000 | 3,025 |
| 2022/03/22 | 653,000 | 678,000 | 650,000 | 678,000 | 6,712 |
| 2022/03/18 | 658,000 | 664,000 | 656,000 | 660,000 | 7,977 |
| 2022/03/17 | 654,000 | 659,000 | 652,000 | 656,000 | 3,078 |
| 2022/03/16 | 638,000 | 655,000 | 638,000 | 652,000 | 5,396 |
| 2022/03/15 | 644,000 | 646,000 | 634,000 | 638,000 | 4,553 |
| 2022/03/14 | 642,000 | 648,000 | 641,000 | 641,000 | 2,235 |
| 2022/03/11 | 650,000 | 657,000 | 641,000 | 641,000 | 5,461 |
| 2022/03/10 | 640,000 | 653,000 | 640,000 | 648,000 | 3,688 |
| 2022/03/09 | 646,000 | 650,000 | 632,000 | 632,000 | 6,326 |
| 2022/03/08 | 654,000 | 657,000 | 644,000 | 644,000 | 3,750 |
| 2022/03/07 | 655,000 | 659,000 | 648,000 | 654,000 | 4,331 |
| 2022/03/04 | 653,000 | 657,000 | 645,000 | 656,000 | 5,373 |
| 2022/03/03 | 658,000 | 658,000 | 649,000 | 649,000 | 2,929 |
| 2022/03/02 | 651,000 | 659,000 | 648,000 | 658,000 | 2,562 |
| 2022/03/01 | 653,000 | 663,000 | 652,000 | 653,000 | 3,236 |
| 2022/02/28 | 654,000 | 661,000 | 650,000 | 658,000 | 4,623 |
| 2022/02/25 | 643,000 | 655,000 | 643,000 | 654,000 | 4,949 |
| 2022/02/24 | 657,000 | 662,000 | 640,000 | 647,000 | 9,590 |
| 2022/02/22 | 645,000 | 650,000 | 640,000 | 647,000 | 4,977 |
| 2022/02/21 | 651,000 | 654,000 | 647,000 | 650,000 | 2,000 |
| 2022/02/18 | 648,000 | 654,000 | 646,000 | 651,000 | 2,962 |
| 2022/02/17 | 655,000 | 655,000 | 645,000 | 651,000 | 3,884 |
| 2022/02/16 | 641,000 | 654,000 | 638,000 | 653,000 | 3,656 |
| 2022/02/15 | 651,000 | 656,000 | 639,000 | 639,000 | 6,955 |
| 2022/02/14 | 655,000 | 658,000 | 646,000 | 647,000 | 4,419 |
| 2022/02/10 | 651,000 | 664,000 | 650,000 | 664,000 | 8,592 |
| 2022/02/09 | 636,000 | 651,000 | 634,000 | 648,000 | 5,466 |
| 2022/02/08 | 649,000 | 653,000 | 632,000 | 632,000 | 4,372 |
| 2022/02/07 | 643,000 | 650,000 | 640,000 | 647,000 | 3,811 |
| 2022/02/04 | 646,000 | 653,000 | 645,000 | 645,000 | 5,430 |
| 2022/02/03 | 644,000 | 650,000 | 639,000 | 640,000 | 5,075 |
| 2022/02/02 | 648,000 | 653,000 | 644,000 | 644,000 | 4,782 |
| 2022/02/01 | 667,000 | 669,000 | 644,000 | 649,000 | 7,262 |
| 2022/01/31 | 665,000 | 673,000 | 663,000 | 664,000 | 7,273 |
| 2022/01/28 | 662,000 | 667,000 | 654,000 | 663,000 | 7,161 |
| 2022/01/27 | 652,000 | 665,000 | 644,000 | 665,000 | 13,043 |
| 2022/01/26 | 648,000 | 649,000 | 639,000 | 646,000 | 5,305 |
| 2022/01/25 | 645,000 | 650,000 | 637,000 | 643,000 | 7,244 |
| 2022/01/24 | 637,000 | 655,000 | 632,000 | 650,000 | 8,870 |
| 2022/01/21 | 622,000 | 643,000 | 610,000 | 637,000 | 17,468 |
| 2022/01/20 | 648,000 | 649,000 | 627,000 | 627,000 | 25,656 |
| 2022/01/19 | 660,000 | 661,000 | 639,000 | 648,000 | 19,076 |
| 2022/01/18 | 662,000 | 665,000 | 655,000 | 655,000 | 5,632 |
| 2022/01/17 | 664,000 | 670,000 | 664,000 | 666,000 | 5,257 |
| 2022/01/14 | 667,000 | 673,000 | 665,000 | 666,000 | 12,416 |
| 2022/01/13 | 675,000 | 677,000 | 665,000 | 673,000 | 8,667 |
| 2022/01/12 | 662,000 | 674,000 | 662,000 | 671,000 | 4,312 |
| 2022/01/11 | 666,000 | 670,000 | 661,000 | 663,000 | 3,745 |
| 2022/01/07 | 650,000 | 672,000 | 649,000 | 666,000 | 8,009 |
| 2022/01/06 | 664,000 | 667,000 | 659,000 | 664,000 | 3,917 |
| 2022/01/05 | 677,000 | 677,000 | 663,000 | 663,000 | 5,991 |
| 2022/01/04 | 674,000 | 676,000 | 664,000 | 673,000 | 3,946 |