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 |
|---|---|---|---|---|---|
| 2009/12/30 | 626,000 | 633,000 | 623,000 | 629,000 | 117 |
| 2009/12/29 | 621,000 | 631,000 | 620,000 | 631,000 | 151 |
| 2009/12/28 | 612,000 | 616,000 | 609,000 | 616,000 | 87 |
| 2009/12/25 | 610,000 | 612,000 | 605,000 | 609,000 | 71 |
| 2009/12/24 | 611,000 | 611,000 | 606,000 | 606,000 | 68 |
| 2009/12/22 | 601,000 | 606,000 | 595,000 | 601,000 | 223 |
| 2009/12/21 | 603,000 | 605,000 | 597,000 | 601,000 | 93 |
| 2009/12/18 | 611,000 | 613,000 | 600,000 | 600,000 | 144 |
| 2009/12/17 | 614,000 | 616,000 | 606,000 | 612,000 | 111 |
| 2009/12/16 | 618,000 | 618,000 | 610,000 | 610,000 | 148 |
| 2009/12/15 | 597,000 | 618,000 | 596,000 | 611,000 | 448 |
| 2009/12/14 | 590,000 | 599,000 | 589,000 | 592,000 | 220 |
| 2009/12/11 | 581,000 | 594,000 | 581,000 | 591,000 | 211 |
| 2009/12/10 | 584,000 | 589,000 | 578,000 | 580,000 | 227 |
| 2009/12/09 | 590,000 | 594,000 | 585,000 | 590,000 | 191 |
| 2009/12/08 | 606,000 | 608,000 | 580,000 | 591,000 | 269 |
| 2009/12/07 | 600,000 | 614,000 | 600,000 | 612,000 | 366 |
| 2009/12/04 | 583,000 | 598,000 | 583,000 | 596,000 | 174 |
| 2009/12/03 | 578,000 | 586,000 | 578,000 | 582,000 | 163 |
| 2009/12/02 | 578,000 | 582,000 | 576,000 | 579,000 | 385 |
| 2009/12/01 | 575,000 | 593,000 | 571,000 | 593,000 | 190 |
| 2009/11/30 | 570,000 | 576,000 | 570,000 | 573,000 | 226 |
| 2009/11/27 | 575,000 | 575,000 | 562,000 | 564,000 | 182 |
| 2009/11/26 | 581,000 | 582,000 | 575,000 | 575,000 | 100 |
| 2009/11/25 | 587,000 | 587,000 | 580,000 | 586,000 | 191 |
| 2009/11/24 | 589,000 | 590,000 | 581,000 | 583,000 | 66 |
| 2009/11/20 | 573,000 | 590,000 | 570,000 | 585,000 | 239 |
| 2009/11/19 | 586,000 | 586,000 | 561,000 | 569,000 | 319 |
| 2009/11/18 | 590,000 | 590,000 | 581,000 | 585,000 | 185 |
| 2009/11/17 | 585,000 | 587,000 | 584,000 | 584,000 | 69 |
| 2009/11/16 | 589,000 | 590,000 | 584,000 | 585,000 | 112 |
| 2009/11/13 | 594,000 | 596,000 | 584,000 | 584,000 | 141 |
| 2009/11/12 | 599,000 | 605,000 | 592,000 | 595,000 | 137 |
| 2009/11/11 | 594,000 | 599,000 | 592,000 | 599,000 | 112 |
| 2009/11/10 | 591,000 | 594,000 | 591,000 | 593,000 | 72 |
| 2009/11/09 | 589,000 | 594,000 | 587,000 | 591,000 | 82 |
| 2009/11/06 | 595,000 | 597,000 | 587,000 | 589,000 | 330 |
| 2009/11/05 | 607,000 | 608,000 | 594,000 | 594,000 | 258 |
| 2009/11/04 | 608,000 | 610,000 | 601,000 | 605,000 | 276 |
| 2009/11/02 | 599,000 | 610,000 | 597,000 | 604,000 | 241 |
| 2009/10/30 | 589,000 | 610,000 | 589,000 | 606,000 | 351 |
| 2009/10/29 | 597,000 | 597,000 | 588,000 | 588,000 | 357 |
| 2009/10/28 | 601,000 | 601,000 | 594,000 | 599,000 | 264 |
| 2009/10/27 | 603,000 | 609,000 | 596,000 | 601,000 | 418 |
| 2009/10/26 | 607,000 | 612,000 | 605,000 | 605,000 | 302 |
| 2009/10/23 | 608,000 | 612,000 | 603,000 | 612,000 | 348 |
| 2009/10/22 | 615,000 | 616,000 | 605,000 | 606,000 | 386 |
| 2009/10/21 | 630,000 | 630,000 | 613,000 | 620,000 | 237 |
| 2009/10/20 | 622,000 | 629,000 | 619,000 | 628,000 | 91 |
| 2009/10/19 | 622,000 | 628,000 | 617,000 | 621,000 | 187 |
| 2009/10/16 | 618,000 | 629,000 | 616,000 | 629,000 | 176 |
| 2009/10/15 | 621,000 | 624,000 | 619,000 | 624,000 | 181 |
| 2009/10/14 | 630,000 | 630,000 | 620,000 | 620,000 | 233 |
| 2009/10/13 | 639,000 | 639,000 | 630,000 | 634,000 | 90 |
| 2009/10/09 | 626,000 | 634,000 | 626,000 | 631,000 | 112 |
| 2009/10/08 | 630,000 | 634,000 | 626,000 | 627,000 | 202 |
| 2009/10/07 | 638,000 | 648,000 | 626,000 | 630,000 | 381 |
| 2009/10/06 | 627,000 | 644,000 | 620,000 | 638,000 | 257 |
| 2009/10/05 | 627,000 | 632,000 | 618,000 | 618,000 | 392 |
| 2009/10/02 | 652,000 | 653,000 | 629,000 | 633,000 | 413 |
| 2009/10/01 | 662,000 | 667,000 | 656,000 | 657,000 | 227 |
| 2009/09/30 | 664,000 | 669,000 | 647,000 | 662,000 | 700 |
| 2009/09/29 | 669,000 | 669,000 | 661,000 | 661,000 | 318 |
| 2009/09/28 | 674,000 | 676,000 | 665,000 | 670,000 | 352 |
| 2009/09/25 | 696,000 | 696,000 | 675,000 | 678,000 | 473 |
| 2009/09/24 | 711,000 | 711,000 | 699,000 | 709,000 | 422 |
| 2009/09/18 | 705,000 | 707,000 | 695,000 | 707,000 | 520 |
| 2009/09/17 | 706,000 | 708,000 | 701,000 | 703,000 | 219 |
| 2009/09/16 | 708,000 | 709,000 | 701,000 | 703,000 | 316 |
| 2009/09/15 | 712,000 | 712,000 | 703,000 | 709,000 | 464 |
| 2009/09/14 | 702,000 | 711,000 | 699,000 | 711,000 | 468 |
| 2009/09/11 | 702,000 | 702,000 | 698,000 | 700,000 | 362 |
| 2009/09/10 | 700,000 | 704,000 | 698,000 | 698,000 | 325 |
| 2009/09/09 | 694,000 | 699,000 | 694,000 | 696,000 | 127 |
| 2009/09/08 | 698,000 | 699,000 | 693,000 | 695,000 | 141 |
| 2009/09/07 | 702,000 | 703,000 | 697,000 | 698,000 | 138 |
| 2009/09/04 | 703,000 | 703,000 | 695,000 | 698,000 | 153 |
| 2009/09/03 | 699,000 | 705,000 | 697,000 | 702,000 | 181 |
| 2009/09/02 | 694,000 | 703,000 | 692,000 | 701,000 | 193 |
| 2009/09/01 | 698,000 | 703,000 | 694,000 | 699,000 | 617 |
| 2009/08/31 | 712,000 | 712,000 | 693,000 | 693,000 | 975 |
| 2009/08/28 | 723,000 | 725,000 | 705,000 | 708,000 | 935 |
| 2009/08/27 | 731,000 | 732,000 | 715,000 | 722,000 | 417 |
| 2009/08/26 | 735,000 | 736,000 | 731,000 | 734,000 | 176 |
| 2009/08/25 | 742,000 | 748,000 | 732,000 | 735,000 | 152 |
| 2009/08/24 | 733,000 | 747,000 | 733,000 | 747,000 | 104 |
| 2009/08/21 | 738,000 | 743,000 | 730,000 | 741,000 | 45 |
| 2009/08/20 | 740,000 | 741,000 | 726,000 | 731,000 | 82 |
| 2009/08/19 | 722,000 | 732,000 | 720,000 | 730,000 | 102 |
| 2009/08/18 | 728,000 | 730,000 | 718,000 | 718,000 | 241 |
| 2009/08/17 | 756,000 | 757,000 | 734,000 | 735,000 | 273 |
| 2009/08/14 | 737,000 | 758,000 | 737,000 | 758,000 | 228 |
| 2009/08/13 | 737,000 | 742,000 | 735,000 | 735,000 | 116 |
| 2009/08/12 | 735,000 | 744,000 | 735,000 | 742,000 | 65 |
| 2009/08/11 | 739,000 | 741,000 | 735,000 | 738,000 | 142 |
| 2009/08/10 | 744,000 | 745,000 | 731,000 | 737,000 | 94 |
| 2009/08/07 | 745,000 | 747,000 | 725,000 | 745,000 | 249 |
| 2009/08/06 | 741,000 | 742,000 | 733,000 | 738,000 | 122 |
| 2009/08/05 | 759,000 | 760,000 | 730,000 | 737,000 | 414 |
| 2009/08/04 | 758,000 | 767,000 | 755,000 | 760,000 | 311 |
| 2009/08/03 | 750,000 | 760,000 | 732,000 | 756,000 | 283 |
| 2009/07/31 | 724,000 | 733,000 | 720,000 | 730,000 | 166 |
| 2009/07/30 | 722,000 | 722,000 | 708,000 | 720,000 | 119 |
| 2009/07/29 | 721,000 | 724,000 | 716,000 | 716,000 | 173 |
| 2009/07/28 | 711,000 | 720,000 | 710,000 | 716,000 | 89 |
| 2009/07/27 | 715,000 | 719,000 | 710,000 | 718,000 | 64 |
| 2009/07/24 | 730,000 | 730,000 | 716,000 | 717,000 | 105 |
| 2009/07/23 | 735,000 | 735,000 | 724,000 | 729,000 | 70 |
| 2009/07/22 | 728,000 | 730,000 | 717,000 | 726,000 | 153 |
| 2009/07/21 | 735,000 | 735,000 | 712,000 | 726,000 | 181 |
| 2009/07/17 | 709,000 | 733,000 | 709,000 | 732,000 | 154 |
| 2009/07/16 | 710,000 | 716,000 | 710,000 | 710,000 | 77 |
| 2009/07/15 | 701,000 | 713,000 | 692,000 | 713,000 | 231 |
| 2009/07/14 | 687,000 | 698,000 | 683,000 | 697,000 | 91 |
| 2009/07/13 | 677,000 | 694,000 | 677,000 | 684,000 | 150 |
| 2009/07/10 | 699,000 | 699,000 | 689,000 | 694,000 | 139 |
| 2009/07/09 | 695,000 | 696,000 | 683,000 | 685,000 | 298 |
| 2009/07/08 | 667,000 | 695,000 | 661,000 | 690,000 | 280 |
| 2009/07/07 | 708,000 | 708,000 | 675,000 | 675,000 | 339 |
| 2009/07/06 | 705,000 | 716,000 | 705,000 | 709,000 | 174 |
| 2009/07/03 | 699,000 | 718,000 | 698,000 | 705,000 | 242 |
| 2009/07/02 | 728,000 | 744,000 | 703,000 | 709,000 | 552 |
| 2009/07/01 | 699,000 | 713,000 | 679,000 | 703,000 | 492 |
| 2009/06/30 | 726,000 | 738,000 | 700,000 | 702,000 | 731 |
| 2009/06/29 | 700,000 | 724,000 | 699,000 | 711,000 | 687 |
| 2009/06/26 | 657,000 | 688,000 | 655,000 | 688,000 | 509 |
| 2009/06/25 | 651,000 | 652,000 | 646,000 | 652,000 | 288 |
| 2009/06/24 | 648,000 | 650,000 | 645,000 | 647,000 | 93 |
| 2009/06/23 | 640,000 | 648,000 | 638,000 | 648,000 | 280 |
| 2009/06/22 | 642,000 | 656,000 | 637,000 | 656,000 | 319 |
| 2009/06/19 | 634,000 | 649,000 | 631,000 | 642,000 | 224 |
| 2009/06/18 | 626,000 | 630,000 | 621,000 | 628,000 | 176 |
| 2009/06/17 | 635,000 | 636,000 | 621,000 | 623,000 | 258 |
| 2009/06/16 | 631,000 | 634,000 | 621,000 | 630,000 | 300 |
| 2009/06/15 | 631,000 | 636,000 | 621,000 | 633,000 | 284 |
| 2009/06/12 | 660,000 | 660,000 | 632,000 | 638,000 | 458 |
| 2009/06/11 | 649,000 | 653,000 | 643,000 | 650,000 | 124 |
| 2009/06/10 | 646,000 | 656,000 | 644,000 | 655,000 | 169 |
| 2009/06/09 | 655,000 | 662,000 | 642,000 | 644,000 | 132 |
| 2009/06/08 | 645,000 | 662,000 | 643,000 | 653,000 | 185 |
| 2009/06/05 | 639,000 | 645,000 | 639,000 | 641,000 | 99 |
| 2009/06/04 | 635,000 | 644,000 | 632,000 | 643,000 | 123 |
| 2009/06/03 | 638,000 | 642,000 | 635,000 | 639,000 | 56 |
| 2009/06/02 | 640,000 | 642,000 | 636,000 | 639,000 | 158 |
| 2009/06/01 | 635,000 | 639,000 | 631,000 | 635,000 | 104 |
| 2009/05/29 | 637,000 | 641,000 | 631,000 | 636,000 | 226 |
| 2009/05/28 | 633,000 | 642,000 | 630,000 | 637,000 | 244 |
| 2009/05/27 | 599,000 | 641,000 | 599,000 | 638,000 | 469 |
| 2009/05/26 | 598,000 | 598,000 | 587,000 | 596,000 | 124 |
| 2009/05/25 | 582,000 | 595,000 | 580,000 | 593,000 | 200 |
| 2009/05/22 | 578,000 | 583,000 | 576,000 | 580,000 | 239 |
| 2009/05/21 | 582,000 | 585,000 | 577,000 | 577,000 | 244 |
| 2009/05/20 | 580,000 | 588,000 | 580,000 | 588,000 | 329 |
| 2009/05/19 | 587,000 | 589,000 | 575,000 | 579,000 | 316 |
| 2009/05/18 | 597,000 | 597,000 | 584,000 | 584,000 | 163 |
| 2009/05/15 | 589,000 | 600,000 | 589,000 | 599,000 | 139 |
| 2009/05/14 | 594,000 | 602,000 | 589,000 | 589,000 | 306 |
| 2009/05/13 | 599,000 | 599,000 | 586,000 | 594,000 | 241 |
| 2009/05/12 | 602,000 | 602,000 | 591,000 | 594,000 | 189 |
| 2009/05/11 | 595,000 | 600,000 | 589,000 | 599,000 | 193 |
| 2009/05/08 | 599,000 | 599,000 | 587,000 | 590,000 | 136 |
| 2009/05/07 | 600,000 | 610,000 | 591,000 | 594,000 | 284 |
| 2009/05/01 | 587,000 | 593,000 | 582,000 | 593,000 | 118 |
| 2009/04/30 | 581,000 | 591,000 | 580,000 | 584,000 | 595 |
| 2009/04/28 | 583,000 | 587,000 | 581,000 | 581,000 | 144 |
| 2009/04/27 | 587,000 | 588,000 | 583,000 | 583,000 | 90 |
| 2009/04/24 | 602,000 | 602,000 | 587,000 | 587,000 | 127 |
| 2009/04/23 | 596,000 | 606,000 | 592,000 | 597,000 | 198 |
| 2009/04/22 | 602,000 | 602,000 | 589,000 | 591,000 | 175 |
| 2009/04/21 | 601,000 | 609,000 | 594,000 | 602,000 | 193 |
| 2009/04/20 | 606,000 | 607,000 | 602,000 | 602,000 | 111 |
| 2009/04/17 | 604,000 | 607,000 | 602,000 | 607,000 | 161 |
| 2009/04/16 | 614,000 | 615,000 | 600,000 | 600,000 | 171 |
| 2009/04/15 | 620,000 | 621,000 | 605,000 | 615,000 | 270 |
| 2009/04/14 | 614,000 | 615,000 | 604,000 | 614,000 | 201 |
| 2009/04/13 | 622,000 | 622,000 | 609,000 | 614,000 | 212 |
| 2009/04/10 | 641,000 | 641,000 | 614,000 | 622,000 | 256 |
| 2009/04/09 | 626,000 | 635,000 | 622,000 | 631,000 | 176 |
| 2009/04/08 | 641,000 | 641,000 | 616,000 | 628,000 | 418 |
| 2009/04/07 | 617,000 | 642,000 | 614,000 | 636,000 | 461 |
| 2009/04/06 | 612,000 | 617,000 | 605,000 | 605,000 | 171 |
| 2009/04/03 | 620,000 | 623,000 | 609,000 | 610,000 | 230 |
| 2009/04/02 | 614,000 | 623,000 | 610,000 | 617,000 | 202 |
| 2009/04/01 | 631,000 | 632,000 | 608,000 | 609,000 | 179 |
| 2009/03/31 | 643,000 | 647,000 | 632,000 | 633,000 | 304 |
| 2009/03/30 | 664,000 | 668,000 | 645,000 | 647,000 | 283 |
| 2009/03/27 | 648,000 | 675,000 | 640,000 | 674,000 | 452 |
| 2009/03/26 | 611,000 | 626,000 | 610,000 | 618,000 | 244 |
| 2009/03/25 | 620,000 | 629,000 | 619,000 | 625,000 | 420 |
| 2009/03/24 | 611,000 | 618,000 | 608,000 | 616,000 | 533 |
| 2009/03/23 | 600,000 | 603,000 | 593,000 | 600,000 | 560 |
| 2009/03/19 | 610,000 | 610,000 | 595,000 | 599,000 | 367 |
| 2009/03/18 | 612,000 | 621,000 | 593,000 | 604,000 | 722 |
| 2009/03/17 | 603,000 | 611,000 | 602,000 | 607,000 | 404 |
| 2009/03/16 | 600,000 | 604,000 | 598,000 | 603,000 | 233 |
| 2009/03/13 | 600,000 | 601,000 | 593,000 | 593,000 | 323 |
| 2009/03/12 | 586,000 | 592,000 | 583,000 | 589,000 | 280 |
| 2009/03/11 | 597,000 | 597,000 | 580,000 | 588,000 | 199 |
| 2009/03/10 | 576,000 | 591,000 | 576,000 | 587,000 | 241 |
| 2009/03/09 | 591,000 | 592,000 | 576,000 | 581,000 | 258 |
| 2009/03/06 | 591,000 | 591,000 | 582,000 | 586,000 | 189 |
| 2009/03/05 | 599,000 | 599,000 | 593,000 | 594,000 | 205 |
| 2009/03/04 | 579,000 | 589,000 | 578,000 | 587,000 | 133 |
| 2009/03/03 | 590,000 | 592,000 | 581,000 | 585,000 | 230 |
| 2009/03/02 | 610,000 | 610,000 | 595,000 | 597,000 | 219 |
| 2009/02/27 | 605,000 | 616,000 | 605,000 | 611,000 | 364 |
| 2009/02/26 | 592,000 | 593,000 | 577,000 | 590,000 | 363 |
| 2009/02/25 | 595,000 | 597,000 | 562,000 | 567,000 | 464 |
| 2009/02/24 | 600,000 | 605,000 | 586,000 | 589,000 | 355 |
| 2009/02/23 | 601,000 | 601,000 | 589,000 | 590,000 | 245 |
| 2009/02/20 | 604,000 | 611,000 | 598,000 | 600,000 | 271 |
| 2009/02/19 | 627,000 | 628,000 | 602,000 | 603,000 | 370 |
| 2009/02/18 | 656,000 | 656,000 | 623,000 | 629,000 | 413 |
| 2009/02/17 | 668,000 | 668,000 | 652,000 | 656,000 | 115 |
| 2009/02/16 | 660,000 | 666,000 | 656,000 | 659,000 | 254 |
| 2009/02/13 | 658,000 | 669,000 | 652,000 | 661,000 | 101 |
| 2009/02/12 | 665,000 | 671,000 | 658,000 | 658,000 | 142 |
| 2009/02/10 | 669,000 | 681,000 | 654,000 | 658,000 | 242 |
| 2009/02/09 | 692,000 | 697,000 | 668,000 | 668,000 | 296 |
| 2009/02/06 | 677,000 | 677,000 | 668,000 | 672,000 | 291 |
| 2009/02/05 | 673,000 | 678,000 | 662,000 | 668,000 | 109 |
| 2009/02/04 | 671,000 | 688,000 | 663,000 | 663,000 | 154 |
| 2009/02/03 | 686,000 | 698,000 | 672,000 | 673,000 | 90 |
| 2009/02/02 | 705,000 | 705,000 | 676,000 | 676,000 | 173 |
| 2009/01/30 | 707,000 | 727,000 | 707,000 | 725,000 | 49 |
| 2009/01/29 | 726,000 | 728,000 | 715,000 | 727,000 | 206 |
| 2009/01/28 | 724,000 | 724,000 | 708,000 | 708,000 | 102 |
| 2009/01/27 | 703,000 | 724,000 | 702,000 | 720,000 | 376 |
| 2009/01/26 | 690,000 | 707,000 | 690,000 | 698,000 | 134 |
| 2009/01/23 | 669,000 | 710,000 | 663,000 | 686,000 | 673 |
| 2009/01/22 | 624,000 | 662,000 | 624,000 | 659,000 | 483 |
| 2009/01/21 | 638,000 | 638,000 | 622,000 | 622,000 | 308 |
| 2009/01/20 | 647,000 | 647,000 | 630,000 | 633,000 | 201 |
| 2009/01/19 | 652,000 | 652,000 | 642,000 | 646,000 | 268 |
| 2009/01/16 | 648,000 | 656,000 | 641,000 | 647,000 | 344 |
| 2009/01/15 | 653,000 | 663,000 | 648,000 | 648,000 | 260 |
| 2009/01/14 | 668,000 | 670,000 | 652,000 | 653,000 | 326 |
| 2009/01/13 | 670,000 | 675,000 | 650,000 | 650,000 | 235 |
| 2009/01/09 | 703,000 | 706,000 | 677,000 | 679,000 | 222 |
| 2009/01/08 | 723,000 | 730,000 | 702,000 | 702,000 | 172 |
| 2009/01/07 | 740,000 | 740,000 | 720,000 | 725,000 | 163 |
| 2009/01/06 | 749,000 | 749,000 | 709,000 | 727,000 | 348 |
| 2009/01/05 | 757,000 | 761,000 | 748,000 | 750,000 | 64 |