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 |
|---|---|---|---|---|---|
| 2005/12/30 | 996,000 | 1,000,000 | 996,000 | 998,000 | 6 |
| 2005/12/29 | 999,000 | 1,000,000 | 993,000 | 1,000,000 | 48 |
| 2005/12/28 | 997,000 | 1,000,000 | 995,000 | 995,000 | 52 |
| 2005/12/27 | 996,000 | 1,000,000 | 993,000 | 1,000,000 | 78 |
| 2005/12/26 | 999,000 | 1,010,000 | 991,000 | 999,000 | 128 |
| 2005/12/22 | 987,000 | 998,000 | 986,000 | 997,000 | 130 |
| 2005/12/21 | 980,000 | 995,000 | 980,000 | 995,000 | 146 |
| 2005/12/20 | 975,000 | 988,000 | 972,000 | 988,000 | 108 |
| 2005/12/19 | 979,000 | 981,000 | 972,000 | 975,000 | 75 |
| 2005/12/16 | 975,000 | 988,000 | 975,000 | 987,000 | 140 |
| 2005/12/15 | 989,000 | 989,000 | 970,000 | 982,000 | 86 |
| 2005/12/14 | 983,000 | 989,000 | 975,000 | 989,000 | 50 |
| 2005/12/13 | 979,000 | 990,000 | 976,000 | 989,000 | 169 |
| 2005/12/12 | 976,000 | 978,000 | 970,000 | 975,000 | 92 |
| 2005/12/09 | 970,000 | 976,000 | 969,000 | 976,000 | 61 |
| 2005/12/08 | 963,000 | 966,000 | 961,000 | 966,000 | 89 |
| 2005/12/07 | 952,000 | 961,000 | 951,000 | 961,000 | 74 |
| 2005/12/06 | 956,000 | 957,000 | 945,000 | 957,000 | 58 |
| 2005/12/05 | 950,000 | 957,000 | 942,000 | 956,000 | 76 |
| 2005/12/02 | 958,000 | 960,000 | 950,000 | 958,000 | 74 |
| 2005/12/01 | 957,000 | 961,000 | 955,000 | 960,000 | 85 |
| 2005/11/30 | 950,000 | 960,000 | 945,000 | 960,000 | 150 |
| 2005/11/29 | 943,000 | 950,000 | 943,000 | 945,000 | 117 |
| 2005/11/28 | 942,000 | 950,000 | 937,000 | 945,000 | 89 |
| 2005/11/25 | 949,000 | 950,000 | 944,000 | 946,000 | 37 |
| 2005/11/24 | 945,000 | 950,000 | 945,000 | 950,000 | 144 |
| 2005/11/22 | 946,000 | 950,000 | 945,000 | 950,000 | 58 |
| 2005/11/21 | 950,000 | 950,000 | 942,000 | 950,000 | 44 |
| 2005/11/18 | 943,000 | 950,000 | 935,000 | 950,000 | 112 |
| 2005/11/17 | 939,000 | 950,000 | 939,000 | 942,000 | 124 |
| 2005/11/16 | 935,000 | 942,000 | 934,000 | 941,000 | 270 |
| 2005/11/15 | 936,000 | 940,000 | 932,000 | 940,000 | 144 |
| 2005/11/14 | 937,000 | 939,000 | 935,000 | 938,000 | 33 |
| 2005/11/11 | 936,000 | 939,000 | 936,000 | 938,000 | 54 |
| 2005/11/10 | 935,000 | 939,000 | 935,000 | 939,000 | 50 |
| 2005/11/09 | 936,000 | 938,000 | 936,000 | 938,000 | 37 |
| 2005/11/08 | 940,000 | 940,000 | 938,000 | 940,000 | 56 |
| 2005/11/07 | 934,000 | 940,000 | 934,000 | 940,000 | 56 |
| 2005/11/04 | 938,000 | 940,000 | 934,000 | 940,000 | 103 |
| 2005/11/02 | 934,000 | 940,000 | 930,000 | 939,000 | 196 |
| 2005/11/01 | 933,000 | 939,000 | 933,000 | 937,000 | 148 |
| 2005/10/31 | 934,000 | 937,000 | 931,000 | 934,000 | 210 |
| 2005/10/28 | 935,000 | 939,000 | 933,000 | 937,000 | 42 |
| 2005/10/27 | 935,000 | 940,000 | 935,000 | 940,000 | 72 |
| 2005/10/26 | 940,000 | 940,000 | 930,000 | 940,000 | 96 |
| 2005/10/25 | 934,000 | 939,000 | 934,000 | 938,000 | 118 |
| 2005/10/24 | 940,000 | 940,000 | 935,000 | 940,000 | 139 |
| 2005/10/21 | 934,000 | 940,000 | 930,000 | 940,000 | 214 |
| 2005/10/20 | 930,000 | 938,000 | 925,000 | 935,000 | 82 |
| 2005/10/19 | 933,000 | 934,000 | 929,000 | 930,000 | 54 |
| 2005/10/18 | 933,000 | 939,000 | 930,000 | 939,000 | 147 |
| 2005/10/17 | 932,000 | 940,000 | 932,000 | 939,000 | 88 |
| 2005/10/14 | 929,000 | 941,000 | 929,000 | 940,000 | 252 |
| 2005/10/13 | 931,000 | 935,000 | 925,000 | 933,000 | 74 |
| 2005/10/12 | 939,000 | 940,000 | 928,000 | 940,000 | 119 |
| 2005/10/11 | 938,000 | 941,000 | 932,000 | 935,000 | 373 |
| 2005/10/07 | 927,000 | 927,000 | 916,000 | 927,000 | 185 |
| 2005/10/06 | 907,000 | 927,000 | 900,000 | 919,000 | 130 |
| 2005/10/05 | 901,000 | 911,000 | 895,000 | 908,000 | 247 |
| 2005/10/04 | 930,000 | 930,000 | 912,000 | 921,000 | 255 |
| 2005/10/03 | 930,000 | 936,000 | 920,000 | 936,000 | 280 |
| 2005/09/30 | 910,000 | 938,000 | 910,000 | 936,000 | 387 |
| 2005/09/29 | 928,000 | 938,000 | 925,000 | 925,000 | 332 |
| 2005/09/28 | 895,000 | 944,000 | 895,000 | 938,000 | 596 |
| 2005/09/27 | 866,000 | 899,000 | 866,000 | 899,000 | 303 |
| 2005/09/26 | 881,000 | 900,000 | 881,000 | 900,000 | 367 |
| 2005/09/22 | 882,000 | 890,000 | 882,000 | 886,000 | 533 |
| 2005/09/21 | 883,000 | 884,000 | 874,000 | 882,000 | 202 |
| 2005/09/20 | 883,000 | 887,000 | 880,000 | 884,000 | 293 |
| 2005/09/16 | 880,000 | 883,000 | 872,000 | 883,000 | 226 |
| 2005/09/15 | 877,000 | 883,000 | 874,000 | 880,000 | 274 |
| 2005/09/14 | 879,000 | 880,000 | 872,000 | 876,000 | 173 |
| 2005/09/13 | 878,000 | 882,000 | 870,000 | 880,000 | 203 |
| 2005/09/12 | 887,000 | 889,000 | 880,000 | 885,000 | 282 |
| 2005/09/09 | 875,000 | 887,000 | 875,000 | 887,000 | 212 |
| 2005/09/08 | 873,000 | 885,000 | 873,000 | 878,000 | 178 |
| 2005/09/07 | 873,000 | 878,000 | 868,000 | 875,000 | 50 |
| 2005/09/06 | 881,000 | 882,000 | 872,000 | 874,000 | 106 |
| 2005/09/05 | 887,000 | 887,000 | 882,000 | 883,000 | 195 |
| 2005/09/02 | 885,000 | 887,000 | 882,000 | 887,000 | 175 |
| 2005/09/01 | 871,000 | 888,000 | 867,000 | 887,000 | 608 |
| 2005/08/31 | 853,000 | 871,000 | 853,000 | 871,000 | 113 |
| 2005/08/30 | 868,000 | 868,000 | 857,000 | 858,000 | 128 |
| 2005/08/29 | 854,000 | 868,000 | 853,000 | 868,000 | 178 |
| 2005/08/26 | 850,000 | 860,000 | 850,000 | 858,000 | 55 |
| 2005/08/25 | 860,000 | 860,000 | 853,000 | 855,000 | 79 |
| 2005/08/24 | 850,000 | 855,000 | 845,000 | 855,000 | 211 |
| 2005/08/23 | 838,000 | 846,000 | 837,000 | 844,000 | 70 |
| 2005/08/22 | 832,000 | 847,000 | 824,000 | 847,000 | 232 |
| 2005/08/19 | 834,000 | 834,000 | 827,000 | 832,000 | 78 |
| 2005/08/18 | 834,000 | 834,000 | 831,000 | 832,000 | 55 |
| 2005/08/17 | 841,000 | 841,000 | 834,000 | 834,000 | 124 |
| 2005/08/16 | 830,000 | 844,000 | 824,000 | 844,000 | 290 |
| 2005/08/15 | 842,000 | 842,000 | 829,000 | 838,000 | 193 |
| 2005/08/12 | 850,000 | 853,000 | 848,000 | 848,000 | 122 |
| 2005/08/11 | 858,000 | 858,000 | 851,000 | 851,000 | 149 |
| 2005/08/10 | 870,000 | 870,000 | 853,000 | 858,000 | 337 |
| 2005/08/09 | 856,000 | 860,000 | 856,000 | 860,000 | 125 |
| 2005/08/08 | 863,000 | 865,000 | 862,000 | 863,000 | 117 |
| 2005/08/05 | 875,000 | 875,000 | 868,000 | 872,000 | 35 |
| 2005/08/04 | 875,000 | 876,000 | 870,000 | 876,000 | 86 |
| 2005/08/03 | 863,000 | 875,000 | 861,000 | 875,000 | 222 |
| 2005/08/02 | 854,000 | 864,000 | 853,000 | 864,000 | 258 |
| 2005/08/01 | 879,000 | 879,000 | 861,000 | 866,000 | 241 |
| 2005/07/29 | 870,000 | 880,000 | 863,000 | 880,000 | 154 |
| 2005/07/28 | 879,000 | 879,000 | 871,000 | 874,000 | 84 |
| 2005/07/27 | 876,000 | 879,000 | 876,000 | 879,000 | 48 |
| 2005/07/26 | 881,000 | 881,000 | 872,000 | 880,000 | 199 |
| 2005/07/25 | 885,000 | 885,000 | 871,000 | 876,000 | 139 |
| 2005/07/22 | 885,000 | 885,000 | 870,000 | 875,000 | 65 |
| 2005/07/21 | 870,000 | 874,000 | 866,000 | 872,000 | 53 |
| 2005/07/20 | 865,000 | 873,000 | 864,000 | 872,000 | 144 |
| 2005/07/19 | 873,000 | 873,000 | 863,000 | 872,000 | 137 |
| 2005/07/15 | 870,000 | 870,000 | 858,000 | 863,000 | 127 |
| 2005/07/14 | 865,000 | 870,000 | 861,000 | 870,000 | 227 |
| 2005/07/13 | 888,000 | 888,000 | 868,000 | 870,000 | 150 |
| 2005/07/12 | 886,000 | 886,000 | 882,000 | 885,000 | 93 |
| 2005/07/11 | 894,000 | 894,000 | 881,000 | 886,000 | 130 |
| 2005/07/08 | 885,000 | 885,000 | 880,000 | 884,000 | 68 |
| 2005/07/07 | 891,000 | 891,000 | 884,000 | 886,000 | 93 |
| 2005/07/06 | 883,000 | 884,000 | 879,000 | 884,000 | 125 |
| 2005/07/05 | 883,000 | 883,000 | 872,000 | 877,000 | 83 |
| 2005/07/04 | 889,000 | 889,000 | 879,000 | 884,000 | 91 |
| 2005/07/01 | 886,000 | 888,000 | 884,000 | 888,000 | 120 |
| 2005/06/30 | 884,000 | 889,000 | 884,000 | 888,000 | 241 |
| 2005/06/29 | 880,000 | 885,000 | 880,000 | 884,000 | 299 |
| 2005/06/28 | 866,000 | 878,000 | 863,000 | 878,000 | 309 |
| 2005/06/27 | 859,000 | 862,000 | 858,000 | 862,000 | 83 |
| 2005/06/24 | 853,000 | 858,000 | 853,000 | 858,000 | 45 |
| 2005/06/23 | 854,000 | 855,000 | 853,000 | 853,000 | 174 |
| 2005/06/22 | 851,000 | 855,000 | 851,000 | 855,000 | 224 |
| 2005/06/21 | 853,000 | 854,000 | 852,000 | 854,000 | 160 |
| 2005/06/20 | 854,000 | 854,000 | 850,000 | 852,000 | 96 |
| 2005/06/17 | 854,000 | 854,000 | 852,000 | 854,000 | 86 |
| 2005/06/16 | 853,000 | 854,000 | 852,000 | 854,000 | 73 |
| 2005/06/15 | 850,000 | 854,000 | 850,000 | 854,000 | 72 |
| 2005/06/14 | 853,000 | 853,000 | 850,000 | 850,000 | 33 |
| 2005/06/13 | 853,000 | 853,000 | 851,000 | 853,000 | 101 |
| 2005/06/10 | 853,000 | 853,000 | 852,000 | 852,000 | 80 |
| 2005/06/09 | 852,000 | 857,000 | 852,000 | 855,000 | 209 |
| 2005/06/08 | 854,000 | 855,000 | 852,000 | 855,000 | 169 |
| 2005/06/07 | 851,000 | 855,000 | 850,000 | 854,000 | 122 |
| 2005/06/06 | 851,000 | 852,000 | 849,000 | 852,000 | 80 |
| 2005/06/03 | 850,000 | 853,000 | 850,000 | 853,000 | 65 |
| 2005/06/02 | 853,000 | 854,000 | 850,000 | 853,000 | 70 |
| 2005/06/01 | 851,000 | 854,000 | 850,000 | 851,000 | 66 |
| 2005/05/31 | 853,000 | 854,000 | 851,000 | 851,000 | 30 |
| 2005/05/30 | 856,000 | 856,000 | 850,000 | 855,000 | 100 |
| 2005/05/27 | 851,000 | 857,000 | 850,000 | 857,000 | 46 |
| 2005/05/26 | 853,000 | 855,000 | 850,000 | 855,000 | 99 |
| 2005/05/25 | 859,000 | 859,000 | 853,000 | 854,000 | 126 |
| 2005/05/24 | 854,000 | 859,000 | 854,000 | 859,000 | 56 |
| 2005/05/23 | 861,000 | 861,000 | 853,000 | 857,000 | 212 |
| 2005/05/20 | 857,000 | 861,000 | 857,000 | 861,000 | 67 |
| 2005/05/19 | 856,000 | 859,000 | 856,000 | 857,000 | 76 |
| 2005/05/18 | 855,000 | 859,000 | 854,000 | 858,000 | 90 |
| 2005/05/17 | 854,000 | 860,000 | 854,000 | 854,000 | 68 |
| 2005/05/16 | 860,000 | 863,000 | 855,000 | 863,000 | 157 |
| 2005/05/13 | 857,000 | 860,000 | 856,000 | 860,000 | 111 |
| 2005/05/12 | 856,000 | 857,000 | 853,000 | 856,000 | 155 |
| 2005/05/11 | 855,000 | 856,000 | 854,000 | 856,000 | 47 |
| 2005/05/10 | 856,000 | 856,000 | 853,000 | 856,000 | 27 |
| 2005/05/09 | 854,000 | 857,000 | 852,000 | 852,000 | 127 |
| 2005/05/06 | 849,000 | 855,000 | 847,000 | 855,000 | 101 |
| 2005/05/02 | 845,000 | 848,000 | 843,000 | 847,000 | 58 |
| 2005/04/28 | 848,000 | 849,000 | 845,000 | 845,000 | 91 |
| 2005/04/27 | 856,000 | 856,000 | 841,000 | 850,000 | 244 |
| 2005/04/26 | 857,000 | 857,000 | 855,000 | 857,000 | 110 |
| 2005/04/25 | 857,000 | 857,000 | 855,000 | 857,000 | 65 |
| 2005/04/22 | 856,000 | 857,000 | 853,000 | 857,000 | 84 |
| 2005/04/21 | 855,000 | 857,000 | 850,000 | 857,000 | 115 |
| 2005/04/20 | 854,000 | 857,000 | 854,000 | 856,000 | 134 |
| 2005/04/19 | 850,000 | 855,000 | 850,000 | 855,000 | 127 |
| 2005/04/18 | 848,000 | 852,000 | 848,000 | 852,000 | 161 |
| 2005/04/15 | 852,000 | 854,000 | 851,000 | 854,000 | 65 |
| 2005/04/14 | 854,000 | 857,000 | 853,000 | 854,000 | 146 |
| 2005/04/13 | 857,000 | 857,000 | 854,000 | 854,000 | 117 |
| 2005/04/12 | 854,000 | 861,000 | 854,000 | 857,000 | 254 |
| 2005/04/11 | 850,000 | 855,000 | 850,000 | 854,000 | 261 |
| 2005/04/08 | 851,000 | 853,000 | 850,000 | 852,000 | 93 |
| 2005/04/07 | 855,000 | 855,000 | 847,000 | 851,000 | 254 |
| 2005/04/06 | 854,000 | 855,000 | 849,000 | 854,000 | 205 |
| 2005/04/05 | 853,000 | 853,000 | 850,000 | 852,000 | 65 |
| 2005/04/04 | 847,000 | 855,000 | 843,000 | 855,000 | 118 |
| 2005/04/01 | 850,000 | 850,000 | 838,000 | 843,000 | 346 |
| 2005/03/31 | 855,000 | 855,000 | 841,000 | 847,000 | 243 |
| 2005/03/30 | 856,000 | 856,000 | 847,000 | 855,000 | 294 |
| 2005/03/29 | 844,000 | 854,000 | 840,000 | 854,000 | 738 |
| 2005/03/28 | 835,000 | 841,000 | 835,000 | 839,000 | 819 |
| 2005/03/25 | 863,000 | 864,000 | 858,000 | 861,000 | 625 |
| 2005/03/24 | 866,000 | 866,000 | 859,000 | 862,000 | 685 |
| 2005/03/23 | 872,000 | 872,000 | 860,000 | 860,000 | 597 |
| 2005/03/22 | 873,000 | 873,000 | 859,000 | 862,000 | 747 |
| 2005/03/18 | 882,000 | 882,000 | 873,000 | 874,000 | 344 |
| 2005/03/17 | 886,000 | 886,000 | 879,000 | 882,000 | 280 |
| 2005/03/16 | 887,000 | 887,000 | 883,000 | 886,000 | 146 |
| 2005/03/15 | 886,000 | 887,000 | 884,000 | 887,000 | 280 |
| 2005/03/14 | 886,000 | 887,000 | 885,000 | 886,000 | 169 |
| 2005/03/11 | 891,000 | 892,000 | 884,000 | 885,000 | 186 |
| 2005/03/10 | 895,000 | 895,000 | 891,000 | 892,000 | 161 |
| 2005/03/09 | 895,000 | 896,000 | 891,000 | 891,000 | 251 |
| 2005/03/08 | 898,000 | 898,000 | 896,000 | 897,000 | 121 |
| 2005/03/07 | 897,000 | 899,000 | 894,000 | 898,000 | 101 |
| 2005/03/04 | 902,000 | 902,000 | 897,000 | 897,000 | 236 |
| 2005/03/03 | 900,000 | 904,000 | 898,000 | 903,000 | 190 |
| 2005/03/02 | 901,000 | 902,000 | 894,000 | 902,000 | 117 |
| 2005/03/01 | 898,000 | 902,000 | 896,000 | 902,000 | 519 |
| 2005/02/28 | 897,000 | 900,000 | 895,000 | 900,000 | 391 |
| 2005/02/25 | 897,000 | 897,000 | 893,000 | 897,000 | 76 |
| 2005/02/24 | 898,000 | 900,000 | 895,000 | 898,000 | 106 |
| 2005/02/23 | 900,000 | 900,000 | 894,000 | 897,000 | 130 |
| 2005/02/22 | 894,000 | 897,000 | 893,000 | 896,000 | 157 |
| 2005/02/21 | 895,000 | 897,000 | 894,000 | 897,000 | 202 |
| 2005/02/18 | 892,000 | 896,000 | 887,000 | 896,000 | 287 |
| 2005/02/17 | 882,000 | 892,000 | 882,000 | 892,000 | 314 |
| 2005/02/16 | 875,000 | 883,000 | 875,000 | 883,000 | 70 |
| 2005/02/15 | 877,000 | 883,000 | 871,000 | 883,000 | 311 |
| 2005/02/14 | 881,000 | 883,000 | 878,000 | 883,000 | 163 |
| 2005/02/10 | 883,000 | 885,000 | 883,000 | 885,000 | 114 |
| 2005/02/09 | 885,000 | 889,000 | 884,000 | 885,000 | 128 |
| 2005/02/08 | 894,000 | 894,000 | 886,000 | 890,000 | 115 |
| 2005/02/07 | 890,000 | 896,000 | 882,000 | 895,000 | 208 |
| 2005/02/04 | 895,000 | 898,000 | 891,000 | 893,000 | 85 |
| 2005/02/03 | 895,000 | 897,000 | 895,000 | 897,000 | 53 |
| 2005/02/02 | 897,000 | 898,000 | 895,000 | 897,000 | 41 |
| 2005/02/01 | 897,000 | 898,000 | 896,000 | 897,000 | 107 |
| 2005/01/31 | 899,000 | 899,000 | 896,000 | 898,000 | 286 |
| 2005/01/28 | 895,000 | 898,000 | 893,000 | 898,000 | 163 |
| 2005/01/27 | 895,000 | 895,000 | 892,000 | 895,000 | 107 |
| 2005/01/26 | 891,000 | 895,000 | 890,000 | 894,000 | 195 |
| 2005/01/25 | 888,000 | 895,000 | 888,000 | 893,000 | 139 |
| 2005/01/24 | 885,000 | 892,000 | 885,000 | 891,000 | 212 |
| 2005/01/21 | 886,000 | 889,000 | 877,000 | 887,000 | 258 |
| 2005/01/20 | 889,000 | 889,000 | 882,000 | 887,000 | 231 |
| 2005/01/19 | 890,000 | 890,000 | 885,000 | 890,000 | 68 |
| 2005/01/18 | 890,000 | 895,000 | 883,000 | 888,000 | 377 |
| 2005/01/17 | 890,000 | 893,000 | 886,000 | 890,000 | 106 |
| 2005/01/14 | 887,000 | 890,000 | 886,000 | 890,000 | 219 |
| 2005/01/13 | 889,000 | 891,000 | 887,000 | 887,000 | 211 |
| 2005/01/12 | 897,000 | 897,000 | 886,000 | 890,000 | 207 |
| 2005/01/11 | 893,000 | 900,000 | 891,000 | 900,000 | 180 |
| 2005/01/07 | 889,000 | 902,000 | 889,000 | 893,000 | 234 |
| 2005/01/06 | 896,000 | 896,000 | 888,000 | 889,000 | 121 |
| 2005/01/05 | 896,000 | 900,000 | 896,000 | 898,000 | 224 |
| 2005/01/04 | 898,000 | 898,000 | 891,000 | 897,000 | 56 |