グローバル・ワン不動産投資法人(8958)の株価時系列情報
グローバル・ワン不動産投資法人(8958)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 890,000 | 895,000 | 888,000 | 895,000 | 110 |
| 2004/12/29 | 890,000 | 893,000 | 886,000 | 890,000 | 299 |
| 2004/12/28 | 880,000 | 890,000 | 875,000 | 890,000 | 487 |
| 2004/12/27 | 875,000 | 880,000 | 870,000 | 876,000 | 247 |
| 2004/12/24 | 864,000 | 875,000 | 860,000 | 874,000 | 288 |
| 2004/12/22 | 849,000 | 864,000 | 848,000 | 864,000 | 546 |
| 2004/12/21 | 848,000 | 849,000 | 846,000 | 849,000 | 73 |
| 2004/12/20 | 846,000 | 847,000 | 846,000 | 847,000 | 116 |
| 2004/12/17 | 845,000 | 847,000 | 843,000 | 845,000 | 149 |
| 2004/12/16 | 827,000 | 845,000 | 826,000 | 843,000 | 306 |
| 2004/12/15 | 829,000 | 835,000 | 828,000 | 833,000 | 352 |
| 2004/12/14 | 840,000 | 840,000 | 837,000 | 839,000 | 229 |
| 2004/12/13 | 844,000 | 844,000 | 838,000 | 841,000 | 100 |
| 2004/12/10 | 844,000 | 847,000 | 842,000 | 846,000 | 214 |
| 2004/12/09 | 847,000 | 848,000 | 845,000 | 847,000 | 117 |
| 2004/12/08 | 842,000 | 847,000 | 842,000 | 845,000 | 294 |
| 2004/12/07 | 844,000 | 844,000 | 839,000 | 843,000 | 262 |
| 2004/12/06 | 845,000 | 845,000 | 839,000 | 844,000 | 98 |
| 2004/12/03 | 842,000 | 846,000 | 841,000 | 846,000 | 304 |
| 2004/12/02 | 841,000 | 844,000 | 840,000 | 843,000 | 273 |
| 2004/12/01 | 840,000 | 842,000 | 835,000 | 840,000 | 162 |
| 2004/11/30 | 836,000 | 842,000 | 835,000 | 842,000 | 396 |
| 2004/11/29 | 836,000 | 837,000 | 835,000 | 836,000 | 387 |
| 2004/11/26 | 833,000 | 834,000 | 830,000 | 833,000 | 117 |
| 2004/11/25 | 830,000 | 836,000 | 830,000 | 835,000 | 170 |
| 2004/11/24 | 830,000 | 833,000 | 827,000 | 833,000 | 178 |
| 2004/11/22 | 827,000 | 830,000 | 825,000 | 830,000 | 62 |
| 2004/11/19 | 830,000 | 830,000 | 828,000 | 830,000 | 38 |
| 2004/11/18 | 831,000 | 831,000 | 826,000 | 830,000 | 80 |
| 2004/11/17 | 830,000 | 833,000 | 826,000 | 831,000 | 72 |
| 2004/11/16 | 817,000 | 833,000 | 817,000 | 833,000 | 247 |
| 2004/11/15 | 828,000 | 829,000 | 820,000 | 827,000 | 181 |
| 2004/11/12 | 830,000 | 837,000 | 830,000 | 835,000 | 148 |
| 2004/11/11 | 840,000 | 841,000 | 836,000 | 840,000 | 205 |
| 2004/11/10 | 843,000 | 844,000 | 841,000 | 843,000 | 226 |
| 2004/11/09 | 840,000 | 844,000 | 840,000 | 844,000 | 152 |
| 2004/11/08 | 845,000 | 848,000 | 844,000 | 847,000 | 411 |
| 2004/11/05 | 843,000 | 847,000 | 842,000 | 846,000 | 341 |
| 2004/11/04 | 841,000 | 845,000 | 840,000 | 845,000 | 303 |
| 2004/11/02 | 841,000 | 844,000 | 839,000 | 844,000 | 469 |
| 2004/11/01 | 845,000 | 845,000 | 839,000 | 842,000 | 319 |
| 2004/10/29 | 840,000 | 844,000 | 837,000 | 844,000 | 1,094 |
| 2004/10/28 | 835,000 | 841,000 | 834,000 | 841,000 | 2,125 |
| 2004/10/27 | 841,000 | 850,000 | 841,000 | 845,000 | 214 |
| 2004/10/26 | 837,000 | 842,000 | 837,000 | 841,000 | 128 |
| 2004/10/25 | 844,000 | 845,000 | 836,000 | 837,000 | 477 |
| 2004/10/22 | 850,000 | 853,000 | 847,000 | 847,000 | 150 |
| 2004/10/21 | 835,000 | 854,000 | 835,000 | 854,000 | 272 |
| 2004/10/20 | 825,000 | 849,000 | 825,000 | 845,000 | 318 |
| 2004/10/19 | 825,000 | 827,000 | 825,000 | 827,000 | 63 |
| 2004/10/18 | 823,000 | 825,000 | 821,000 | 825,000 | 44 |
| 2004/10/15 | 822,000 | 823,000 | 820,000 | 823,000 | 50 |
| 2004/10/14 | 822,000 | 822,000 | 819,000 | 822,000 | 82 |
| 2004/10/13 | 822,000 | 823,000 | 820,000 | 823,000 | 53 |
| 2004/10/12 | 816,000 | 817,000 | 816,000 | 817,000 | 118 |
| 2004/10/08 | 820,000 | 822,000 | 815,000 | 816,000 | 174 |
| 2004/10/07 | 819,000 | 820,000 | 817,000 | 818,000 | 30 |
| 2004/10/06 | 808,000 | 815,000 | 802,000 | 814,000 | 234 |
| 2004/10/05 | 803,000 | 809,000 | 800,000 | 807,000 | 245 |
| 2004/10/04 | 820,000 | 820,000 | 793,000 | 802,000 | 1,015 |
| 2004/10/01 | 834,000 | 834,000 | 820,000 | 823,000 | 437 |
| 2004/09/30 | 836,000 | 836,000 | 829,000 | 833,000 | 194 |
| 2004/09/29 | 836,000 | 836,000 | 831,000 | 831,000 | 129 |
| 2004/09/28 | 830,000 | 831,000 | 825,000 | 831,000 | 141 |
| 2004/09/27 | 838,000 | 838,000 | 821,000 | 831,000 | 199 |
| 2004/09/24 | 850,000 | 855,000 | 847,000 | 855,000 | 270 |
| 2004/09/22 | 844,000 | 846,000 | 843,000 | 846,000 | 156 |
| 2004/09/21 | 845,000 | 846,000 | 844,000 | 845,000 | 145 |
| 2004/09/17 | 841,000 | 846,000 | 841,000 | 844,000 | 139 |
| 2004/09/16 | 839,000 | 843,000 | 839,000 | 841,000 | 170 |
| 2004/09/15 | 842,000 | 842,000 | 836,000 | 840,000 | 92 |
| 2004/09/14 | 840,000 | 843,000 | 840,000 | 842,000 | 122 |
| 2004/09/13 | 829,000 | 843,000 | 829,000 | 840,000 | 324 |
| 2004/09/10 | 831,000 | 831,000 | 823,000 | 828,000 | 75 |
| 2004/09/09 | 830,000 | 831,000 | 829,000 | 830,000 | 125 |
| 2004/09/08 | 828,000 | 831,000 | 827,000 | 831,000 | 182 |
| 2004/09/07 | 822,000 | 829,000 | 821,000 | 827,000 | 147 |
| 2004/09/06 | 819,000 | 822,000 | 815,000 | 822,000 | 86 |
| 2004/09/03 | 823,000 | 824,000 | 818,000 | 822,000 | 105 |
| 2004/09/02 | 830,000 | 830,000 | 823,000 | 824,000 | 159 |
| 2004/09/01 | 830,000 | 831,000 | 826,000 | 829,000 | 309 |
| 2004/08/31 | 822,000 | 826,000 | 822,000 | 825,000 | 144 |
| 2004/08/30 | 813,000 | 820,000 | 812,000 | 819,000 | 229 |
| 2004/08/27 | 808,000 | 811,000 | 808,000 | 811,000 | 109 |
| 2004/08/26 | 802,000 | 809,000 | 801,000 | 809,000 | 245 |
| 2004/08/25 | 799,000 | 801,000 | 798,000 | 801,000 | 232 |
| 2004/08/24 | 796,000 | 798,000 | 796,000 | 796,000 | 250 |
| 2004/08/23 | 792,000 | 795,000 | 790,000 | 795,000 | 173 |
| 2004/08/20 | 795,000 | 795,000 | 790,000 | 792,000 | 100 |
| 2004/08/19 | 795,000 | 795,000 | 790,000 | 790,000 | 59 |
| 2004/08/18 | 790,000 | 795,000 | 785,000 | 789,000 | 73 |
| 2004/08/17 | 779,000 | 789,000 | 778,000 | 789,000 | 187 |
| 2004/08/16 | 780,000 | 780,000 | 778,000 | 778,000 | 130 |
| 2004/08/13 | 778,000 | 780,000 | 775,000 | 780,000 | 111 |
| 2004/08/12 | 774,000 | 777,000 | 774,000 | 777,000 | 66 |
| 2004/08/11 | 775,000 | 775,000 | 773,000 | 774,000 | 109 |
| 2004/08/10 | 770,000 | 775,000 | 770,000 | 775,000 | 50 |
| 2004/08/09 | 770,000 | 770,000 | 769,000 | 770,000 | 60 |
| 2004/08/06 | 770,000 | 770,000 | 769,000 | 770,000 | 90 |
| 2004/08/05 | 770,000 | 770,000 | 768,000 | 770,000 | 58 |
| 2004/08/04 | 773,000 | 773,000 | 768,000 | 770,000 | 57 |
| 2004/08/03 | 768,000 | 772,000 | 768,000 | 770,000 | 59 |
| 2004/08/02 | 770,000 | 770,000 | 767,000 | 768,000 | 69 |
| 2004/07/30 | 771,000 | 771,000 | 769,000 | 770,000 | 81 |
| 2004/07/29 | 771,000 | 771,000 | 769,000 | 770,000 | 71 |
| 2004/07/28 | 771,000 | 771,000 | 769,000 | 770,000 | 95 |
| 2004/07/27 | 771,000 | 771,000 | 769,000 | 770,000 | 64 |
| 2004/07/26 | 771,000 | 771,000 | 769,000 | 770,000 | 55 |
| 2004/07/23 | 772,000 | 772,000 | 769,000 | 770,000 | 87 |
| 2004/07/22 | 771,000 | 771,000 | 770,000 | 771,000 | 62 |
| 2004/07/21 | 770,000 | 775,000 | 770,000 | 771,000 | 93 |
| 2004/07/20 | 770,000 | 770,000 | 768,000 | 770,000 | 53 |
| 2004/07/16 | 770,000 | 770,000 | 766,000 | 769,000 | 83 |
| 2004/07/15 | 769,000 | 770,000 | 767,000 | 769,000 | 47 |
| 2004/07/14 | 765,000 | 767,000 | 764,000 | 767,000 | 75 |
| 2004/07/13 | 765,000 | 765,000 | 762,000 | 764,000 | 37 |
| 2004/07/12 | 764,000 | 765,000 | 763,000 | 764,000 | 37 |
| 2004/07/09 | 756,000 | 763,000 | 756,000 | 763,000 | 20 |
| 2004/07/08 | 753,000 | 764,000 | 753,000 | 764,000 | 25 |
| 2004/07/07 | 763,000 | 764,000 | 760,000 | 760,000 | 31 |
| 2004/07/06 | 764,000 | 766,000 | 761,000 | 765,000 | 97 |
| 2004/07/05 | 764,000 | 764,000 | 762,000 | 764,000 | 36 |
| 2004/07/02 | 761,000 | 764,000 | 760,000 | 764,000 | 60 |
| 2004/07/01 | 762,000 | 764,000 | 761,000 | 761,000 | 33 |
| 2004/06/30 | 762,000 | 764,000 | 761,000 | 764,000 | 118 |
| 2004/06/29 | 760,000 | 764,000 | 759,000 | 762,000 | 130 |
| 2004/06/28 | 747,000 | 764,000 | 747,000 | 764,000 | 297 |
| 2004/06/25 | 743,000 | 747,000 | 743,000 | 747,000 | 42 |
| 2004/06/24 | 747,000 | 747,000 | 744,000 | 745,000 | 60 |
| 2004/06/23 | 747,000 | 747,000 | 744,000 | 747,000 | 74 |
| 2004/06/22 | 743,000 | 747,000 | 743,000 | 747,000 | 64 |
| 2004/06/21 | 743,000 | 745,000 | 743,000 | 744,000 | 109 |
| 2004/06/18 | 743,000 | 744,000 | 741,000 | 743,000 | 30 |
| 2004/06/17 | 740,000 | 743,000 | 740,000 | 743,000 | 41 |
| 2004/06/16 | 743,000 | 743,000 | 740,000 | 742,000 | 153 |
| 2004/06/15 | 743,000 | 744,000 | 743,000 | 744,000 | 27 |
| 2004/06/14 | 742,000 | 745,000 | 742,000 | 744,000 | 88 |
| 2004/06/11 | 741,000 | 742,000 | 740,000 | 742,000 | 71 |
| 2004/06/10 | 736,000 | 740,000 | 736,000 | 740,000 | 78 |
| 2004/06/09 | 730,000 | 737,000 | 730,000 | 735,000 | 86 |
| 2004/06/08 | 735,000 | 736,000 | 730,000 | 735,000 | 43 |
| 2004/06/07 | 738,000 | 738,000 | 735,000 | 737,000 | 47 |
| 2004/06/04 | 738,000 | 742,000 | 738,000 | 740,000 | 90 |
| 2004/06/03 | 745,000 | 745,000 | 741,000 | 742,000 | 57 |
| 2004/06/02 | 742,000 | 742,000 | 739,000 | 742,000 | 50 |
| 2004/06/01 | 741,000 | 741,000 | 736,000 | 740,000 | 332 |
| 2004/05/31 | 730,000 | 745,000 | 730,000 | 735,000 | 422 |
| 2004/05/28 | 721,000 | 721,000 | 713,000 | 718,000 | 77 |
| 2004/05/27 | 712,000 | 721,000 | 712,000 | 715,000 | 28 |
| 2004/05/26 | 722,000 | 722,000 | 717,000 | 719,000 | 26 |
| 2004/05/25 | 727,000 | 727,000 | 715,000 | 722,000 | 21 |
| 2004/05/24 | 721,000 | 723,000 | 709,000 | 723,000 | 46 |
| 2004/05/21 | 705,000 | 718,000 | 705,000 | 718,000 | 47 |
| 2004/05/20 | 705,000 | 710,000 | 700,000 | 710,000 | 46 |
| 2004/05/19 | 697,000 | 705,000 | 697,000 | 700,000 | 43 |
| 2004/05/18 | 691,000 | 696,000 | 691,000 | 696,000 | 30 |
| 2004/05/17 | 691,000 | 698,000 | 690,000 | 693,000 | 82 |
| 2004/05/14 | 697,000 | 697,000 | 690,000 | 690,000 | 222 |
| 2004/05/13 | 705,000 | 705,000 | 696,000 | 696,000 | 120 |
| 2004/05/12 | 710,000 | 714,000 | 693,000 | 696,000 | 371 |
| 2004/05/11 | 700,000 | 711,000 | 695,000 | 700,000 | 160 |
| 2004/05/10 | 730,000 | 731,000 | 701,000 | 710,000 | 170 |
| 2004/05/07 | 737,000 | 737,000 | 731,000 | 731,000 | 34 |
| 2004/05/06 | 736,000 | 737,000 | 732,000 | 736,000 | 31 |
| 2004/04/30 | 735,000 | 736,000 | 732,000 | 735,000 | 59 |
| 2004/04/28 | 735,000 | 738,000 | 731,000 | 735,000 | 29 |
| 2004/04/27 | 743,000 | 743,000 | 731,000 | 735,000 | 190 |
| 2004/04/26 | 735,000 | 745,000 | 731,000 | 733,000 | 95 |
| 2004/04/23 | 738,000 | 738,000 | 729,000 | 730,000 | 143 |
| 2004/04/22 | 730,000 | 730,000 | 728,000 | 728,000 | 236 |
| 2004/04/21 | 730,000 | 734,000 | 724,000 | 728,000 | 110 |
| 2004/04/20 | 729,000 | 734,000 | 720,000 | 734,000 | 100 |
| 2004/04/19 | 742,000 | 744,000 | 711,000 | 733,000 | 184 |
| 2004/04/16 | 741,000 | 747,000 | 740,000 | 743,000 | 148 |
| 2004/04/15 | 749,000 | 749,000 | 741,000 | 745,000 | 121 |
| 2004/04/14 | 737,000 | 749,000 | 735,000 | 748,000 | 162 |
| 2004/04/13 | 743,000 | 743,000 | 733,000 | 733,000 | 172 |
| 2004/04/12 | 732,000 | 738,000 | 732,000 | 733,000 | 183 |
| 2004/04/09 | 722,000 | 732,000 | 720,000 | 727,000 | 143 |
| 2004/04/08 | 721,000 | 729,000 | 716,000 | 725,000 | 184 |
| 2004/04/07 | 688,000 | 714,000 | 687,000 | 712,000 | 330 |
| 2004/04/06 | 657,000 | 698,000 | 654,000 | 682,000 | 656 |
| 2004/04/05 | 728,000 | 728,000 | 675,000 | 687,000 | 753 |
| 2004/04/02 | 753,000 | 755,000 | 720,000 | 732,000 | 425 |
| 2004/04/01 | 777,000 | 777,000 | 750,000 | 763,000 | 519 |
| 2004/03/31 | 776,000 | 780,000 | 774,000 | 775,000 | 194 |
| 2004/03/30 | 777,000 | 782,000 | 775,000 | 776,000 | 198 |
| 2004/03/29 | 778,000 | 784,000 | 776,000 | 778,000 | 214 |
| 2004/03/26 | 789,000 | 796,000 | 782,000 | 790,000 | 282 |
| 2004/03/25 | 801,000 | 805,000 | 795,000 | 804,000 | 237 |
| 2004/03/24 | 775,000 | 795,000 | 774,000 | 793,000 | 211 |
| 2004/03/23 | 765,000 | 775,000 | 764,000 | 775,000 | 426 |
| 2004/03/22 | 760,000 | 765,000 | 760,000 | 765,000 | 364 |
| 2004/03/19 | 746,000 | 758,000 | 743,000 | 758,000 | 176 |
| 2004/03/18 | 755,000 | 759,000 | 742,000 | 746,000 | 421 |
| 2004/03/17 | 748,000 | 750,000 | 745,000 | 748,000 | 192 |
| 2004/03/16 | 740,000 | 748,000 | 738,000 | 745,000 | 211 |
| 2004/03/15 | 733,000 | 739,000 | 733,000 | 737,000 | 211 |
| 2004/03/12 | 729,000 | 732,000 | 728,000 | 728,000 | 251 |
| 2004/03/11 | 731,000 | 731,000 | 727,000 | 729,000 | 246 |
| 2004/03/10 | 735,000 | 735,000 | 731,000 | 731,000 | 116 |
| 2004/03/09 | 739,000 | 739,000 | 731,000 | 731,000 | 272 |
| 2004/03/08 | 731,000 | 739,000 | 730,000 | 731,000 | 189 |
| 2004/03/05 | 731,000 | 733,000 | 729,000 | 730,000 | 262 |
| 2004/03/04 | 748,000 | 748,000 | 730,000 | 736,000 | 531 |
| 2004/03/03 | 727,000 | 748,000 | 725,000 | 737,000 | 529 |
| 2004/03/02 | 710,000 | 731,000 | 709,000 | 723,000 | 426 |
| 2004/03/01 | 699,000 | 710,000 | 698,000 | 709,000 | 422 |
| 2004/02/27 | 690,000 | 699,000 | 690,000 | 694,000 | 291 |
| 2004/02/26 | 685,000 | 690,000 | 684,000 | 690,000 | 207 |
| 2004/02/25 | 682,000 | 685,000 | 681,000 | 685,000 | 120 |
| 2004/02/24 | 680,000 | 682,000 | 679,000 | 682,000 | 170 |
| 2004/02/23 | 678,000 | 680,000 | 678,000 | 680,000 | 159 |
| 2004/02/20 | 680,000 | 684,000 | 671,000 | 678,000 | 160 |
| 2004/02/19 | 664,000 | 677,000 | 663,000 | 676,000 | 169 |
| 2004/02/18 | 662,000 | 664,000 | 660,000 | 660,000 | 188 |
| 2004/02/17 | 658,000 | 660,000 | 657,000 | 660,000 | 168 |
| 2004/02/16 | 658,000 | 659,000 | 657,000 | 658,000 | 123 |
| 2004/02/13 | 656,000 | 659,000 | 655,000 | 658,000 | 127 |
| 2004/02/12 | 655,000 | 658,000 | 655,000 | 655,000 | 155 |
| 2004/02/10 | 657,000 | 658,000 | 655,000 | 655,000 | 59 |
| 2004/02/09 | 661,000 | 661,000 | 652,000 | 658,000 | 159 |
| 2004/02/06 | 660,000 | 662,000 | 655,000 | 660,000 | 155 |
| 2004/02/05 | 660,000 | 665,000 | 659,000 | 660,000 | 163 |
| 2004/02/04 | 653,000 | 658,000 | 653,000 | 658,000 | 184 |
| 2004/02/03 | 656,000 | 660,000 | 653,000 | 653,000 | 296 |
| 2004/02/02 | 668,000 | 668,000 | 637,000 | 658,000 | 365 |
| 2004/01/30 | 675,000 | 680,000 | 667,000 | 668,000 | 495 |
| 2004/01/29 | 682,000 | 685,000 | 668,000 | 680,000 | 450 |
| 2004/01/28 | 682,000 | 698,000 | 680,000 | 680,000 | 433 |
| 2004/01/27 | 660,000 | 677,000 | 659,000 | 677,000 | 394 |
| 2004/01/26 | 654,000 | 660,000 | 652,000 | 660,000 | 329 |
| 2004/01/23 | 649,000 | 650,000 | 643,000 | 650,000 | 396 |
| 2004/01/22 | 640,000 | 650,000 | 640,000 | 648,000 | 590 |
| 2004/01/21 | 622,000 | 649,000 | 622,000 | 639,000 | 486 |
| 2004/01/20 | 615,000 | 625,000 | 613,000 | 624,000 | 444 |
| 2004/01/19 | 612,000 | 614,000 | 608,000 | 610,000 | 199 |
| 2004/01/16 | 607,000 | 608,000 | 604,000 | 608,000 | 189 |
| 2004/01/15 | 609,000 | 611,000 | 604,000 | 608,000 | 353 |
| 2004/01/14 | 598,000 | 606,000 | 597,000 | 606,000 | 344 |
| 2004/01/13 | 596,000 | 598,000 | 592,000 | 594,000 | 461 |
| 2004/01/09 | 603,000 | 604,000 | 596,000 | 597,000 | 472 |
| 2004/01/08 | 598,000 | 620,000 | 598,000 | 605,000 | 701 |
| 2004/01/07 | 590,000 | 594,000 | 589,000 | 593,000 | 537 |
| 2004/01/06 | 594,000 | 594,000 | 587,000 | 591,000 | 956 |
| 2004/01/05 | 580,000 | 584,000 | 580,000 | 584,000 | 174 |