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 |
|---|---|---|---|---|---|
| 2023/12/29 | 612,000 | 613,000 | 606,000 | 611,000 | 2,911 |
| 2023/12/28 | 610,000 | 613,000 | 606,000 | 609,000 | 3,716 |
| 2023/12/27 | 619,000 | 621,000 | 615,000 | 616,000 | 4,924 |
| 2023/12/26 | 612,000 | 616,000 | 610,000 | 614,000 | 2,302 |
| 2023/12/25 | 615,000 | 616,000 | 611,000 | 612,000 | 2,099 |
| 2023/12/22 | 613,000 | 618,000 | 609,000 | 618,000 | 2,835 |
| 2023/12/21 | 608,000 | 613,000 | 607,000 | 612,000 | 2,091 |
| 2023/12/20 | 605,000 | 614,000 | 605,000 | 610,000 | 3,596 |
| 2023/12/19 | 615,000 | 615,000 | 605,000 | 613,000 | 3,894 |
| 2023/12/18 | 618,000 | 619,000 | 609,000 | 613,000 | 3,747 |
| 2023/12/15 | 615,000 | 622,000 | 615,000 | 619,000 | 5,202 |
| 2023/12/14 | 619,000 | 622,000 | 614,000 | 617,000 | 2,502 |
| 2023/12/13 | 624,000 | 624,000 | 617,000 | 619,000 | 2,794 |
| 2023/12/12 | 619,000 | 625,000 | 619,000 | 624,000 | 2,653 |
| 2023/12/11 | 614,000 | 621,000 | 613,000 | 619,000 | 2,348 |
| 2023/12/08 | 608,000 | 614,000 | 608,000 | 611,000 | 4,590 |
| 2023/12/07 | 616,000 | 617,000 | 611,000 | 612,000 | 3,088 |
| 2023/12/06 | 614,000 | 620,000 | 611,000 | 620,000 | 2,677 |
| 2023/12/05 | 610,000 | 614,000 | 608,000 | 614,000 | 2,406 |
| 2023/12/04 | 605,000 | 608,000 | 602,000 | 608,000 | 4,213 |
| 2023/12/01 | 619,000 | 621,000 | 605,000 | 607,000 | 5,241 |
| 2023/11/30 | 609,000 | 623,000 | 606,000 | 621,000 | 8,999 |
| 2023/11/29 | 608,000 | 612,000 | 606,000 | 608,000 | 3,498 |
| 2023/11/28 | 612,000 | 613,000 | 608,000 | 610,000 | 2,821 |
| 2023/11/27 | 608,000 | 614,000 | 608,000 | 612,000 | 2,218 |
| 2023/11/24 | 606,000 | 612,000 | 605,000 | 609,000 | 2,306 |
| 2023/11/22 | 612,000 | 613,000 | 606,000 | 608,000 | 3,059 |
| 2023/11/21 | 617,000 | 617,000 | 608,000 | 611,000 | 4,620 |
| 2023/11/20 | 616,000 | 619,000 | 612,000 | 617,000 | 3,063 |
| 2023/11/17 | 616,000 | 618,000 | 611,000 | 613,000 | 2,857 |
| 2023/11/16 | 624,000 | 624,000 | 612,000 | 616,000 | 2,706 |
| 2023/11/15 | 620,000 | 624,000 | 618,000 | 620,000 | 4,576 |
| 2023/11/14 | 610,000 | 619,000 | 606,000 | 618,000 | 5,111 |
| 2023/11/13 | 610,000 | 615,000 | 603,000 | 606,000 | 3,469 |
| 2023/11/10 | 607,000 | 610,000 | 605,000 | 608,000 | 3,591 |
| 2023/11/09 | 609,000 | 611,000 | 600,000 | 604,000 | 4,036 |
| 2023/11/08 | 617,000 | 617,000 | 610,000 | 612,000 | 3,578 |
| 2023/11/07 | 610,000 | 618,000 | 605,000 | 617,000 | 6,194 |
| 2023/11/06 | 612,000 | 617,000 | 609,000 | 612,000 | 3,832 |
| 2023/11/02 | 609,000 | 612,000 | 604,000 | 608,000 | 4,135 |
| 2023/11/01 | 611,000 | 616,000 | 603,000 | 605,000 | 8,425 |
| 2023/10/31 | 603,000 | 609,000 | 599,000 | 607,000 | 6,619 |
| 2023/10/30 | 612,000 | 613,000 | 599,000 | 603,000 | 4,129 |
| 2023/10/27 | 609,000 | 620,000 | 608,000 | 618,000 | 7,625 |
| 2023/10/26 | 601,000 | 605,000 | 595,000 | 603,000 | 4,113 |
| 2023/10/25 | 594,000 | 606,000 | 591,000 | 603,000 | 5,170 |
| 2023/10/24 | 594,000 | 598,000 | 587,000 | 594,000 | 5,158 |
| 2023/10/23 | 591,000 | 596,000 | 587,000 | 590,000 | 4,728 |
| 2023/10/20 | 593,000 | 594,000 | 585,000 | 587,000 | 3,286 |
| 2023/10/19 | 592,000 | 602,000 | 589,000 | 596,000 | 4,310 |
| 2023/10/18 | 587,000 | 596,000 | 587,000 | 593,000 | 3,199 |
| 2023/10/17 | 584,000 | 591,000 | 582,000 | 587,000 | 3,831 |
| 2023/10/16 | 594,000 | 595,000 | 580,000 | 583,000 | 3,972 |
| 2023/10/13 | 592,000 | 595,000 | 589,000 | 593,000 | 4,388 |
| 2023/10/12 | 595,000 | 597,000 | 592,000 | 593,000 | 3,017 |
| 2023/10/11 | 589,000 | 596,000 | 588,000 | 594,000 | 2,123 |
| 2023/10/10 | 588,000 | 593,000 | 584,000 | 589,000 | 2,735 |
| 2023/10/06 | 586,000 | 589,000 | 584,000 | 585,000 | 2,917 |
| 2023/10/05 | 586,000 | 594,000 | 586,000 | 591,000 | 5,379 |
| 2023/10/04 | 588,000 | 594,000 | 583,000 | 585,000 | 4,985 |
| 2023/10/03 | 597,000 | 597,000 | 589,000 | 592,000 | 3,411 |
| 2023/10/02 | 606,000 | 607,000 | 594,000 | 594,000 | 3,152 |
| 2023/09/29 | 604,000 | 608,000 | 602,000 | 606,000 | 5,182 |
| 2023/09/28 | 603,000 | 608,000 | 599,000 | 600,000 | 5,421 |
| 2023/09/27 | 606,000 | 610,000 | 603,000 | 606,000 | 2,857 |
| 2023/09/26 | 606,000 | 610,000 | 605,000 | 607,000 | 2,220 |
| 2023/09/25 | 609,000 | 614,000 | 606,000 | 606,000 | 2,833 |
| 2023/09/22 | 607,000 | 612,000 | 604,000 | 607,000 | 2,710 |
| 2023/09/21 | 615,000 | 615,000 | 607,000 | 608,000 | 2,206 |
| 2023/09/20 | 614,000 | 619,000 | 614,000 | 614,000 | 2,721 |
| 2023/09/19 | 608,000 | 617,000 | 605,000 | 616,000 | 3,639 |
| 2023/09/15 | 608,000 | 613,000 | 603,000 | 610,000 | 6,134 |
| 2023/09/14 | 605,000 | 612,000 | 603,000 | 608,000 | 3,306 |
| 2023/09/13 | 607,000 | 613,000 | 600,000 | 601,000 | 2,585 |
| 2023/09/12 | 607,000 | 610,000 | 604,000 | 610,000 | 2,056 |
| 2023/09/11 | 620,000 | 621,000 | 605,000 | 608,000 | 4,177 |
| 2023/09/08 | 623,000 | 625,000 | 619,000 | 621,000 | 5,267 |
| 2023/09/07 | 627,000 | 628,000 | 623,000 | 626,000 | 2,501 |
| 2023/09/06 | 630,000 | 632,000 | 626,000 | 627,000 | 3,538 |
| 2023/09/05 | 618,000 | 629,000 | 615,000 | 629,000 | 3,019 |
| 2023/09/04 | 625,000 | 625,000 | 617,000 | 619,000 | 2,795 |
| 2023/09/01 | 613,000 | 621,000 | 609,000 | 621,000 | 3,934 |
| 2023/08/31 | 614,000 | 618,000 | 612,000 | 615,000 | 6,123 |
| 2023/08/30 | 604,000 | 611,000 | 602,000 | 611,000 | 3,690 |
| 2023/08/29 | 597,000 | 606,000 | 597,000 | 604,000 | 3,127 |
| 2023/08/28 | 596,000 | 600,000 | 593,000 | 599,000 | 2,327 |
| 2023/08/25 | 590,000 | 597,000 | 588,000 | 594,000 | 2,462 |
| 2023/08/24 | 594,000 | 597,000 | 591,000 | 595,000 | 2,073 |
| 2023/08/23 | 588,000 | 594,000 | 585,000 | 594,000 | 3,454 |
| 2023/08/22 | 582,000 | 590,000 | 582,000 | 587,000 | 3,285 |
| 2023/08/21 | 580,000 | 589,000 | 580,000 | 584,000 | 4,295 |
| 2023/08/18 | 593,000 | 595,000 | 584,000 | 584,000 | 4,784 |
| 2023/08/17 | 595,000 | 601,000 | 594,000 | 598,000 | 4,379 |
| 2023/08/16 | 608,000 | 609,000 | 592,000 | 600,000 | 6,509 |
| 2023/08/15 | 607,000 | 614,000 | 606,000 | 611,000 | 4,093 |
| 2023/08/14 | 615,000 | 619,000 | 612,000 | 612,000 | 2,936 |
| 2023/08/10 | 608,000 | 615,000 | 605,000 | 615,000 | 4,266 |
| 2023/08/09 | 607,000 | 611,000 | 604,000 | 608,000 | 3,816 |
| 2023/08/08 | 613,000 | 613,000 | 607,000 | 611,000 | 2,123 |
| 2023/08/07 | 608,000 | 617,000 | 607,000 | 610,000 | 4,212 |
| 2023/08/04 | 604,000 | 608,000 | 600,000 | 605,000 | 3,801 |
| 2023/08/03 | 604,000 | 610,000 | 600,000 | 605,000 | 2,795 |
| 2023/08/02 | 597,000 | 609,000 | 596,000 | 604,000 | 3,352 |
| 2023/08/01 | 594,000 | 601,000 | 594,000 | 599,000 | 4,079 |
| 2023/07/31 | 618,000 | 621,000 | 596,000 | 596,000 | 8,057 |
| 2023/07/28 | 623,000 | 625,000 | 608,000 | 620,000 | 11,121 |
| 2023/07/27 | 628,000 | 632,000 | 626,000 | 626,000 | 6,903 |
| 2023/07/26 | 617,000 | 627,000 | 615,000 | 625,000 | 6,025 |
| 2023/07/25 | 615,000 | 620,000 | 614,000 | 617,000 | 3,241 |
| 2023/07/24 | 617,000 | 619,000 | 611,000 | 615,000 | 3,954 |
| 2023/07/21 | 615,000 | 616,000 | 606,000 | 614,000 | 5,370 |
| 2023/07/20 | 607,000 | 618,000 | 607,000 | 613,000 | 7,172 |
| 2023/07/19 | 597,000 | 605,000 | 593,000 | 605,000 | 5,869 |
| 2023/07/18 | 598,000 | 601,000 | 595,000 | 595,000 | 5,308 |
| 2023/07/14 | 599,000 | 601,000 | 596,000 | 598,000 | 5,170 |
| 2023/07/13 | 592,000 | 597,000 | 590,000 | 595,000 | 4,746 |
| 2023/07/12 | 593,000 | 601,000 | 590,000 | 597,000 | 7,045 |
| 2023/07/11 | 590,000 | 596,000 | 588,000 | 593,000 | 3,755 |
| 2023/07/10 | 573,000 | 587,000 | 573,000 | 586,000 | 4,563 |
| 2023/07/07 | 585,000 | 585,000 | 578,000 | 580,000 | 3,696 |
| 2023/07/06 | 585,000 | 591,000 | 585,000 | 585,000 | 4,329 |
| 2023/07/05 | 584,000 | 590,000 | 581,000 | 590,000 | 5,675 |
| 2023/07/04 | 586,000 | 589,000 | 578,000 | 582,000 | 5,231 |
| 2023/07/03 | 575,000 | 587,000 | 571,000 | 586,000 | 5,974 |
| 2023/06/30 | 574,000 | 575,000 | 564,000 | 566,000 | 8,313 |
| 2023/06/29 | 575,000 | 584,000 | 574,000 | 579,000 | 7,640 |
| 2023/06/28 | 590,000 | 594,000 | 584,000 | 589,000 | 10,466 |
| 2023/06/27 | 576,000 | 587,000 | 573,000 | 587,000 | 8,939 |
| 2023/06/26 | 566,000 | 573,000 | 564,000 | 573,000 | 3,634 |
| 2023/06/23 | 565,000 | 569,000 | 564,000 | 564,000 | 4,081 |
| 2023/06/22 | 563,000 | 567,000 | 561,000 | 565,000 | 4,476 |
| 2023/06/21 | 559,000 | 565,000 | 556,000 | 565,000 | 4,105 |
| 2023/06/20 | 558,000 | 560,000 | 554,000 | 560,000 | 3,970 |
| 2023/06/19 | 562,000 | 562,000 | 557,000 | 561,000 | 3,454 |
| 2023/06/16 | 563,000 | 564,000 | 557,000 | 564,000 | 7,839 |
| 2023/06/15 | 563,000 | 565,000 | 561,000 | 564,000 | 4,935 |
| 2023/06/14 | 561,000 | 563,000 | 557,000 | 559,000 | 3,402 |
| 2023/06/13 | 565,000 | 566,000 | 558,000 | 559,000 | 4,162 |
| 2023/06/12 | 564,000 | 565,000 | 560,000 | 562,000 | 2,694 |
| 2023/06/09 | 555,000 | 567,000 | 555,000 | 566,000 | 6,427 |
| 2023/06/08 | 559,000 | 559,000 | 552,000 | 557,000 | 5,795 |
| 2023/06/07 | 559,000 | 562,000 | 557,000 | 557,000 | 6,429 |
| 2023/06/06 | 558,000 | 560,000 | 556,000 | 560,000 | 3,485 |
| 2023/06/05 | 557,000 | 559,000 | 556,000 | 558,000 | 3,760 |
| 2023/06/02 | 551,000 | 556,000 | 548,000 | 555,000 | 3,633 |
| 2023/06/01 | 554,000 | 558,000 | 548,000 | 548,000 | 5,941 |
| 2023/05/31 | 548,000 | 558,000 | 545,000 | 558,000 | 11,556 |
| 2023/05/30 | 546,000 | 549,000 | 544,000 | 549,000 | 2,967 |
| 2023/05/29 | 545,000 | 546,000 | 541,000 | 545,000 | 3,253 |
| 2023/05/26 | 542,000 | 543,000 | 539,000 | 540,000 | 4,529 |
| 2023/05/25 | 547,000 | 548,000 | 541,000 | 541,000 | 5,075 |
| 2023/05/24 | 548,000 | 550,000 | 544,000 | 547,000 | 5,324 |
| 2023/05/23 | 551,000 | 552,000 | 546,000 | 551,000 | 3,580 |
| 2023/05/22 | 548,000 | 550,000 | 545,000 | 550,000 | 4,493 |
| 2023/05/19 | 546,000 | 551,000 | 545,000 | 549,000 | 3,593 |
| 2023/05/18 | 550,000 | 551,000 | 545,000 | 545,000 | 4,515 |
| 2023/05/17 | 549,000 | 552,000 | 547,000 | 550,000 | 3,659 |
| 2023/05/16 | 549,000 | 550,000 | 546,000 | 548,000 | 5,006 |
| 2023/05/15 | 545,000 | 552,000 | 545,000 | 550,000 | 4,407 |
| 2023/05/12 | 547,000 | 549,000 | 543,000 | 547,000 | 3,926 |
| 2023/05/11 | 550,000 | 551,000 | 546,000 | 547,000 | 3,977 |
| 2023/05/10 | 561,000 | 561,000 | 546,000 | 548,000 | 6,733 |
| 2023/05/09 | 565,000 | 565,000 | 558,000 | 559,000 | 5,227 |
| 2023/05/08 | 564,000 | 566,000 | 561,000 | 566,000 | 4,539 |
| 2023/05/02 | 559,000 | 564,000 | 554,000 | 560,000 | 4,472 |
| 2023/05/01 | 570,000 | 570,000 | 564,000 | 566,000 | 3,093 |
| 2023/04/28 | 558,000 | 571,000 | 557,000 | 570,000 | 6,211 |
| 2023/04/27 | 557,000 | 558,000 | 553,000 | 556,000 | 3,257 |
| 2023/04/26 | 559,000 | 559,000 | 555,000 | 556,000 | 3,851 |
| 2023/04/25 | 552,000 | 559,000 | 552,000 | 559,000 | 2,201 |
| 2023/04/24 | 553,000 | 556,000 | 551,000 | 551,000 | 3,009 |
| 2023/04/21 | 555,000 | 557,000 | 552,000 | 556,000 | 2,881 |
| 2023/04/20 | 559,000 | 559,000 | 552,000 | 556,000 | 2,976 |
| 2023/04/19 | 554,000 | 561,000 | 552,000 | 560,000 | 2,789 |
| 2023/04/18 | 557,000 | 559,000 | 553,000 | 554,000 | 2,757 |
| 2023/04/17 | 552,000 | 555,000 | 550,000 | 555,000 | 3,205 |
| 2023/04/14 | 552,000 | 554,000 | 546,000 | 552,000 | 4,109 |
| 2023/04/13 | 547,000 | 550,000 | 546,000 | 547,000 | 4,378 |
| 2023/04/12 | 555,000 | 555,000 | 546,000 | 548,000 | 4,716 |
| 2023/04/11 | 556,000 | 559,000 | 552,000 | 554,000 | 3,443 |
| 2023/04/10 | 557,000 | 559,000 | 553,000 | 557,000 | 2,987 |
| 2023/04/07 | 562,000 | 562,000 | 553,000 | 555,000 | 3,043 |
| 2023/04/06 | 562,000 | 562,000 | 558,000 | 559,000 | 2,693 |
| 2023/04/05 | 570,000 | 571,000 | 559,000 | 560,000 | 4,745 |
| 2023/04/04 | 567,000 | 572,000 | 559,000 | 570,000 | 6,968 |
| 2023/04/03 | 554,000 | 567,000 | 551,000 | 563,000 | 8,567 |
| 2023/03/31 | 558,000 | 558,000 | 547,000 | 551,000 | 4,750 |
| 2023/03/30 | 556,000 | 558,000 | 551,000 | 554,000 | 3,880 |
| 2023/03/29 | 551,000 | 555,000 | 549,000 | 554,000 | 2,838 |
| 2023/03/28 | 548,000 | 553,000 | 545,000 | 552,000 | 3,463 |
| 2023/03/27 | 555,000 | 556,000 | 546,000 | 547,000 | 3,868 |
| 2023/03/24 | 551,000 | 553,000 | 547,000 | 551,000 | 3,477 |
| 2023/03/23 | 550,000 | 552,000 | 547,000 | 548,000 | 4,241 |
| 2023/03/22 | 548,000 | 553,000 | 547,000 | 551,000 | 5,705 |
| 2023/03/20 | 553,000 | 559,000 | 547,000 | 548,000 | 5,850 |
| 2023/03/17 | 555,000 | 562,000 | 552,000 | 555,000 | 7,503 |
| 2023/03/16 | 558,000 | 562,000 | 552,000 | 555,000 | 6,955 |
| 2023/03/15 | 569,000 | 571,000 | 560,000 | 560,000 | 7,674 |
| 2023/03/14 | 561,000 | 572,000 | 558,000 | 568,000 | 5,500 |
| 2023/03/13 | 558,000 | 564,000 | 556,000 | 564,000 | 3,611 |
| 2023/03/10 | 558,000 | 562,000 | 554,000 | 560,000 | 9,123 |
| 2023/03/09 | 565,000 | 571,000 | 565,000 | 568,000 | 2,805 |
| 2023/03/08 | 568,000 | 570,000 | 561,000 | 565,000 | 3,757 |
| 2023/03/07 | 572,000 | 572,000 | 565,000 | 567,000 | 2,684 |
| 2023/03/06 | 572,000 | 573,000 | 570,000 | 572,000 | 2,032 |
| 2023/03/03 | 569,000 | 572,000 | 566,000 | 570,000 | 3,509 |
| 2023/03/02 | 563,000 | 568,000 | 562,000 | 565,000 | 3,597 |
| 2023/03/01 | 576,000 | 576,000 | 561,000 | 562,000 | 7,175 |
| 2023/02/28 | 574,000 | 576,000 | 570,000 | 575,000 | 5,744 |
| 2023/02/27 | 579,000 | 579,000 | 571,000 | 574,000 | 4,252 |
| 2023/02/24 | 567,000 | 578,000 | 564,000 | 577,000 | 7,269 |
| 2023/02/22 | 563,000 | 568,000 | 563,000 | 567,000 | 4,705 |
| 2023/02/21 | 562,000 | 566,000 | 561,000 | 564,000 | 3,968 |
| 2023/02/20 | 562,000 | 565,000 | 561,000 | 563,000 | 2,466 |
| 2023/02/17 | 561,000 | 563,000 | 560,000 | 563,000 | 3,706 |
| 2023/02/16 | 566,000 | 567,000 | 560,000 | 563,000 | 3,710 |
| 2023/02/15 | 569,000 | 571,000 | 562,000 | 564,000 | 3,537 |
| 2023/02/14 | 566,000 | 572,000 | 566,000 | 571,000 | 1,745 |
| 2023/02/13 | 570,000 | 572,000 | 565,000 | 568,000 | 2,359 |
| 2023/02/10 | 571,000 | 573,000 | 568,000 | 570,000 | 3,790 |
| 2023/02/09 | 569,000 | 573,000 | 568,000 | 571,000 | 3,257 |
| 2023/02/08 | 570,000 | 573,000 | 566,000 | 572,000 | 2,404 |
| 2023/02/07 | 577,000 | 579,000 | 570,000 | 572,000 | 2,975 |
| 2023/02/06 | 578,000 | 580,000 | 575,000 | 579,000 | 3,953 |
| 2023/02/03 | 568,000 | 572,000 | 566,000 | 571,000 | 2,687 |
| 2023/02/02 | 573,000 | 574,000 | 566,000 | 566,000 | 2,912 |
| 2023/02/01 | 573,000 | 574,000 | 569,000 | 570,000 | 2,084 |
| 2023/01/31 | 580,000 | 581,000 | 567,000 | 567,000 | 4,112 |
| 2023/01/30 | 578,000 | 583,000 | 577,000 | 581,000 | 2,787 |
| 2023/01/27 | 572,000 | 578,000 | 572,000 | 578,000 | 3,223 |
| 2023/01/26 | 565,000 | 571,000 | 565,000 | 569,000 | 2,083 |
| 2023/01/25 | 573,000 | 575,000 | 566,000 | 566,000 | 2,419 |
| 2023/01/24 | 566,000 | 573,000 | 563,000 | 573,000 | 2,431 |
| 2023/01/23 | 563,000 | 564,000 | 556,000 | 561,000 | 2,967 |
| 2023/01/20 | 553,000 | 560,000 | 553,000 | 558,000 | 6,043 |
| 2023/01/19 | 567,000 | 567,000 | 554,000 | 555,000 | 6,501 |
| 2023/01/18 | 562,000 | 581,000 | 561,000 | 571,000 | 6,424 |
| 2023/01/17 | 560,000 | 563,000 | 557,000 | 558,000 | 6,211 |
| 2023/01/16 | 565,000 | 572,000 | 560,000 | 561,000 | 5,255 |
| 2023/01/13 | 573,000 | 575,000 | 566,000 | 566,000 | 5,695 |
| 2023/01/12 | 579,000 | 580,000 | 572,000 | 572,000 | 4,879 |
| 2023/01/11 | 586,000 | 587,000 | 578,000 | 579,000 | 4,548 |
| 2023/01/10 | 580,000 | 585,000 | 579,000 | 583,000 | 2,975 |
| 2023/01/06 | 581,000 | 585,000 | 577,000 | 581,000 | 4,496 |
| 2023/01/05 | 590,000 | 592,000 | 577,000 | 583,000 | 5,448 |
| 2023/01/04 | 588,000 | 592,000 | 584,000 | 588,000 | 2,412 |