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 |
|---|---|---|---|---|---|
| 2010/12/30 | 733,000 | 752,000 | 723,000 | 750,000 | 533 |
| 2010/12/29 | 715,000 | 725,000 | 709,000 | 721,000 | 471 |
| 2010/12/28 | 734,000 | 739,000 | 710,000 | 712,000 | 770 |
| 2010/12/27 | 730,000 | 732,000 | 725,000 | 729,000 | 410 |
| 2010/12/24 | 735,000 | 739,000 | 719,000 | 725,000 | 748 |
| 2010/12/22 | 739,000 | 740,000 | 730,000 | 735,000 | 496 |
| 2010/12/21 | 720,000 | 734,000 | 710,000 | 728,000 | 503 |
| 2010/12/20 | 718,000 | 723,000 | 710,000 | 710,000 | 325 |
| 2010/12/17 | 746,000 | 747,000 | 716,000 | 716,000 | 422 |
| 2010/12/16 | 755,000 | 763,000 | 730,000 | 736,000 | 381 |
| 2010/12/15 | 751,000 | 760,000 | 730,000 | 760,000 | 739 |
| 2010/12/14 | 724,000 | 750,000 | 721,000 | 746,000 | 559 |
| 2010/12/13 | 716,000 | 722,000 | 710,000 | 720,000 | 607 |
| 2010/12/10 | 718,000 | 720,000 | 707,000 | 707,000 | 209 |
| 2010/12/09 | 717,000 | 726,000 | 712,000 | 716,000 | 454 |
| 2010/12/08 | 701,000 | 724,000 | 698,000 | 719,000 | 283 |
| 2010/12/07 | 724,000 | 724,000 | 695,000 | 695,000 | 260 |
| 2010/12/06 | 719,000 | 725,000 | 704,000 | 725,000 | 194 |
| 2010/12/03 | 719,000 | 724,000 | 718,000 | 722,000 | 251 |
| 2010/12/02 | 716,000 | 725,000 | 702,000 | 714,000 | 489 |
| 2010/12/01 | 700,000 | 724,000 | 699,000 | 716,000 | 909 |
| 2010/11/30 | 670,000 | 710,000 | 662,000 | 710,000 | 691 |
| 2010/11/29 | 676,000 | 681,000 | 676,000 | 678,000 | 331 |
| 2010/11/26 | 667,000 | 679,000 | 667,000 | 676,000 | 466 |
| 2010/11/25 | 669,000 | 673,000 | 667,000 | 667,000 | 240 |
| 2010/11/24 | 669,000 | 670,000 | 644,000 | 669,000 | 272 |
| 2010/11/22 | 649,000 | 672,000 | 649,000 | 671,000 | 810 |
| 2010/11/19 | 658,000 | 658,000 | 649,000 | 652,000 | 228 |
| 2010/11/18 | 628,000 | 660,000 | 627,000 | 659,000 | 1,167 |
| 2010/11/17 | 611,000 | 624,000 | 608,000 | 623,000 | 288 |
| 2010/11/16 | 614,000 | 615,000 | 605,000 | 612,000 | 683 |
| 2010/11/15 | 608,000 | 610,000 | 607,000 | 608,000 | 249 |
| 2010/11/12 | 607,000 | 610,000 | 606,000 | 607,000 | 180 |
| 2010/11/11 | 615,000 | 615,000 | 603,000 | 612,000 | 251 |
| 2010/11/10 | 608,000 | 618,000 | 606,000 | 618,000 | 186 |
| 2010/11/09 | 606,000 | 610,000 | 603,000 | 608,000 | 233 |
| 2010/11/08 | 612,000 | 614,000 | 607,000 | 609,000 | 62 |
| 2010/11/05 | 613,000 | 616,000 | 605,000 | 614,000 | 218 |
| 2010/11/04 | 622,000 | 626,000 | 608,000 | 612,000 | 225 |
| 2010/11/02 | 630,000 | 630,000 | 620,000 | 621,000 | 88 |
| 2010/11/01 | 630,000 | 632,000 | 625,000 | 630,000 | 331 |
| 2010/10/29 | 620,000 | 630,000 | 613,000 | 630,000 | 424 |
| 2010/10/28 | 625,000 | 628,000 | 603,000 | 611,000 | 230 |
| 2010/10/27 | 610,000 | 629,000 | 610,000 | 629,000 | 547 |
| 2010/10/26 | 590,000 | 612,000 | 590,000 | 606,000 | 334 |
| 2010/10/25 | 596,000 | 596,000 | 587,000 | 591,000 | 61 |
| 2010/10/22 | 593,000 | 596,000 | 593,000 | 596,000 | 78 |
| 2010/10/21 | 589,000 | 596,000 | 589,000 | 594,000 | 90 |
| 2010/10/20 | 581,000 | 589,000 | 581,000 | 589,000 | 67 |
| 2010/10/19 | 580,000 | 588,000 | 580,000 | 584,000 | 120 |
| 2010/10/18 | 588,000 | 590,000 | 582,000 | 582,000 | 215 |
| 2010/10/15 | 592,000 | 594,000 | 585,000 | 589,000 | 553 |
| 2010/10/14 | 600,000 | 603,000 | 596,000 | 601,000 | 219 |
| 2010/10/13 | 598,000 | 604,000 | 596,000 | 599,000 | 236 |
| 2010/10/12 | 611,000 | 616,000 | 598,000 | 598,000 | 187 |
| 2010/10/08 | 618,000 | 619,000 | 608,000 | 608,000 | 99 |
| 2010/10/07 | 622,000 | 626,000 | 615,000 | 617,000 | 141 |
| 2010/10/06 | 632,000 | 642,000 | 614,000 | 627,000 | 481 |
| 2010/10/05 | 615,000 | 634,000 | 612,000 | 631,000 | 432 |
| 2010/10/04 | 622,000 | 625,000 | 616,000 | 616,000 | 115 |
| 2010/10/01 | 615,000 | 625,000 | 611,000 | 625,000 | 250 |
| 2010/09/30 | 612,000 | 616,000 | 608,000 | 610,000 | 239 |
| 2010/09/29 | 594,000 | 608,000 | 594,000 | 608,000 | 339 |
| 2010/09/28 | 587,000 | 602,000 | 586,000 | 600,000 | 287 |
| 2010/09/27 | 604,000 | 609,000 | 600,000 | 603,000 | 408 |
| 2010/09/24 | 605,000 | 607,000 | 603,000 | 604,000 | 297 |
| 2010/09/22 | 610,000 | 611,000 | 606,000 | 608,000 | 206 |
| 2010/09/21 | 617,000 | 617,000 | 608,000 | 608,000 | 263 |
| 2010/09/17 | 617,000 | 617,000 | 607,000 | 615,000 | 315 |
| 2010/09/16 | 619,000 | 619,000 | 615,000 | 618,000 | 67 |
| 2010/09/15 | 622,000 | 623,000 | 616,000 | 616,000 | 129 |
| 2010/09/14 | 618,000 | 635,000 | 613,000 | 624,000 | 304 |
| 2010/09/13 | 627,000 | 629,000 | 617,000 | 617,000 | 345 |
| 2010/09/10 | 616,000 | 630,000 | 616,000 | 627,000 | 264 |
| 2010/09/09 | 615,000 | 619,000 | 615,000 | 615,000 | 73 |
| 2010/09/08 | 617,000 | 620,000 | 614,000 | 614,000 | 169 |
| 2010/09/07 | 625,000 | 625,000 | 619,000 | 619,000 | 173 |
| 2010/09/06 | 626,000 | 628,000 | 625,000 | 625,000 | 34 |
| 2010/09/03 | 634,000 | 644,000 | 625,000 | 625,000 | 268 |
| 2010/09/02 | 633,000 | 641,000 | 630,000 | 634,000 | 332 |
| 2010/09/01 | 636,000 | 640,000 | 626,000 | 633,000 | 299 |
| 2010/08/31 | 631,000 | 641,000 | 625,000 | 639,000 | 323 |
| 2010/08/30 | 623,000 | 632,000 | 623,000 | 631,000 | 98 |
| 2010/08/27 | 612,000 | 627,000 | 612,000 | 618,000 | 159 |
| 2010/08/26 | 610,000 | 617,000 | 608,000 | 611,000 | 38 |
| 2010/08/25 | 609,000 | 617,000 | 609,000 | 612,000 | 65 |
| 2010/08/24 | 614,000 | 616,000 | 612,000 | 612,000 | 12 |
| 2010/08/23 | 617,000 | 619,000 | 614,000 | 617,000 | 67 |
| 2010/08/20 | 625,000 | 626,000 | 617,000 | 619,000 | 92 |
| 2010/08/19 | 630,000 | 632,000 | 629,000 | 632,000 | 25 |
| 2010/08/18 | 627,000 | 629,000 | 625,000 | 628,000 | 20 |
| 2010/08/17 | 620,000 | 628,000 | 620,000 | 626,000 | 41 |
| 2010/08/16 | 615,000 | 626,000 | 613,000 | 626,000 | 42 |
| 2010/08/13 | 625,000 | 628,000 | 624,000 | 624,000 | 53 |
| 2010/08/12 | 620,000 | 624,000 | 610,000 | 621,000 | 130 |
| 2010/08/11 | 629,000 | 632,000 | 626,000 | 626,000 | 72 |
| 2010/08/10 | 641,000 | 641,000 | 627,000 | 627,000 | 43 |
| 2010/08/09 | 635,000 | 635,000 | 630,000 | 634,000 | 56 |
| 2010/08/06 | 627,000 | 641,000 | 618,000 | 635,000 | 396 |
| 2010/08/05 | 640,000 | 640,000 | 626,000 | 635,000 | 146 |
| 2010/08/04 | 640,000 | 640,000 | 632,000 | 640,000 | 77 |
| 2010/08/03 | 660,000 | 660,000 | 640,000 | 640,000 | 239 |
| 2010/08/02 | 646,000 | 661,000 | 645,000 | 660,000 | 341 |
| 2010/07/30 | 650,000 | 654,000 | 638,000 | 646,000 | 176 |
| 2010/07/29 | 644,000 | 654,000 | 643,000 | 649,000 | 145 |
| 2010/07/28 | 647,000 | 651,000 | 642,000 | 651,000 | 181 |
| 2010/07/27 | 645,000 | 654,000 | 638,000 | 653,000 | 333 |
| 2010/07/26 | 635,000 | 648,000 | 626,000 | 645,000 | 283 |
| 2010/07/23 | 622,000 | 639,000 | 617,000 | 631,000 | 372 |
| 2010/07/22 | 619,000 | 622,000 | 618,000 | 620,000 | 27 |
| 2010/07/21 | 610,000 | 626,000 | 607,000 | 624,000 | 263 |
| 2010/07/20 | 599,000 | 610,000 | 599,000 | 604,000 | 75 |
| 2010/07/16 | 613,000 | 617,000 | 604,000 | 609,000 | 102 |
| 2010/07/15 | 590,000 | 620,000 | 590,000 | 609,000 | 220 |
| 2010/07/14 | 594,000 | 600,000 | 590,000 | 593,000 | 75 |
| 2010/07/13 | 598,000 | 600,000 | 592,000 | 592,000 | 116 |
| 2010/07/12 | 610,000 | 610,000 | 598,000 | 598,000 | 77 |
| 2010/07/09 | 620,000 | 620,000 | 601,000 | 609,000 | 244 |
| 2010/07/08 | 629,000 | 629,000 | 621,000 | 621,000 | 55 |
| 2010/07/07 | 625,000 | 630,000 | 617,000 | 629,000 | 154 |
| 2010/07/06 | 617,000 | 625,000 | 605,000 | 625,000 | 132 |
| 2010/07/05 | 628,000 | 628,000 | 621,000 | 624,000 | 80 |
| 2010/07/02 | 620,000 | 628,000 | 618,000 | 628,000 | 341 |
| 2010/07/01 | 615,000 | 620,000 | 606,000 | 612,000 | 341 |
| 2010/06/30 | 599,000 | 612,000 | 590,000 | 612,000 | 303 |
| 2010/06/29 | 600,000 | 606,000 | 595,000 | 600,000 | 127 |
| 2010/06/28 | 611,000 | 611,000 | 592,000 | 598,000 | 111 |
| 2010/06/25 | 615,000 | 615,000 | 608,000 | 613,000 | 104 |
| 2010/06/24 | 610,000 | 615,000 | 610,000 | 615,000 | 158 |
| 2010/06/23 | 605,000 | 610,000 | 604,000 | 610,000 | 333 |
| 2010/06/22 | 594,000 | 605,000 | 593,000 | 605,000 | 274 |
| 2010/06/21 | 594,000 | 594,000 | 590,000 | 593,000 | 119 |
| 2010/06/18 | 590,000 | 593,000 | 587,000 | 587,000 | 156 |
| 2010/06/17 | 586,000 | 595,000 | 585,000 | 593,000 | 187 |
| 2010/06/16 | 589,000 | 594,000 | 586,000 | 589,000 | 145 |
| 2010/06/15 | 591,000 | 591,000 | 582,000 | 582,000 | 148 |
| 2010/06/14 | 588,000 | 596,000 | 588,000 | 593,000 | 133 |
| 2010/06/11 | 599,000 | 599,000 | 590,000 | 597,000 | 156 |
| 2010/06/10 | 588,000 | 596,000 | 587,000 | 595,000 | 123 |
| 2010/06/09 | 592,000 | 592,000 | 585,000 | 590,000 | 231 |
| 2010/06/08 | 599,000 | 599,000 | 591,000 | 592,000 | 127 |
| 2010/06/07 | 612,000 | 613,000 | 598,000 | 599,000 | 263 |
| 2010/06/04 | 616,000 | 616,000 | 613,000 | 614,000 | 232 |
| 2010/06/03 | 600,000 | 615,000 | 600,000 | 614,000 | 287 |
| 2010/06/02 | 601,000 | 608,000 | 595,000 | 606,000 | 202 |
| 2010/06/01 | 605,000 | 608,000 | 600,000 | 600,000 | 157 |
| 2010/05/31 | 595,000 | 613,000 | 595,000 | 599,000 | 214 |
| 2010/05/28 | 603,000 | 611,000 | 598,000 | 600,000 | 374 |
| 2010/05/27 | 585,000 | 600,000 | 583,000 | 596,000 | 519 |
| 2010/05/26 | 585,000 | 589,000 | 578,000 | 584,000 | 507 |
| 2010/05/25 | 585,000 | 589,000 | 582,000 | 582,000 | 317 |
| 2010/05/24 | 592,000 | 592,000 | 584,000 | 584,000 | 138 |
| 2010/05/21 | 588,000 | 593,000 | 584,000 | 590,000 | 424 |
| 2010/05/20 | 604,000 | 604,000 | 592,000 | 593,000 | 165 |
| 2010/05/19 | 588,000 | 605,000 | 588,000 | 605,000 | 396 |
| 2010/05/18 | 598,000 | 598,000 | 587,000 | 587,000 | 476 |
| 2010/05/17 | 605,000 | 605,000 | 597,000 | 599,000 | 194 |
| 2010/05/14 | 590,000 | 606,000 | 586,000 | 605,000 | 430 |
| 2010/05/13 | 586,000 | 592,000 | 586,000 | 592,000 | 137 |
| 2010/05/12 | 593,000 | 597,000 | 584,000 | 584,000 | 214 |
| 2010/05/11 | 605,000 | 606,000 | 592,000 | 592,000 | 267 |
| 2010/05/10 | 592,000 | 606,000 | 592,000 | 604,000 | 274 |
| 2010/05/07 | 591,000 | 597,000 | 582,000 | 594,000 | 595 |
| 2010/05/06 | 599,000 | 605,000 | 593,000 | 599,000 | 420 |
| 2010/04/30 | 598,000 | 603,000 | 598,000 | 601,000 | 326 |
| 2010/04/28 | 597,000 | 598,000 | 591,000 | 592,000 | 231 |
| 2010/04/27 | 599,000 | 600,000 | 593,000 | 598,000 | 448 |
| 2010/04/26 | 590,000 | 597,000 | 585,000 | 593,000 | 586 |
| 2010/04/23 | 617,000 | 618,000 | 577,000 | 581,000 | 3,092 |
| 2010/04/22 | 639,000 | 646,000 | 622,000 | 627,000 | 968 |
| 2010/04/21 | 645,000 | 649,000 | 644,000 | 647,000 | 116 |
| 2010/04/20 | 641,000 | 648,000 | 641,000 | 645,000 | 115 |
| 2010/04/19 | 647,000 | 647,000 | 636,000 | 642,000 | 143 |
| 2010/04/16 | 653,000 | 653,000 | 646,000 | 649,000 | 117 |
| 2010/04/15 | 645,000 | 651,000 | 644,000 | 651,000 | 260 |
| 2010/04/14 | 636,000 | 639,000 | 634,000 | 638,000 | 242 |
| 2010/04/13 | 639,000 | 639,000 | 635,000 | 635,000 | 195 |
| 2010/04/12 | 635,000 | 639,000 | 635,000 | 635,000 | 233 |
| 2010/04/09 | 635,000 | 637,000 | 633,000 | 634,000 | 210 |
| 2010/04/08 | 641,000 | 641,000 | 635,000 | 636,000 | 235 |
| 2010/04/07 | 645,000 | 645,000 | 637,000 | 642,000 | 199 |
| 2010/04/06 | 640,000 | 644,000 | 637,000 | 644,000 | 220 |
| 2010/04/05 | 641,000 | 644,000 | 635,000 | 640,000 | 308 |
| 2010/04/02 | 646,000 | 646,000 | 637,000 | 637,000 | 458 |
| 2010/04/01 | 653,000 | 657,000 | 647,000 | 651,000 | 144 |
| 2010/03/31 | 656,000 | 659,000 | 654,000 | 654,000 | 112 |
| 2010/03/30 | 652,000 | 661,000 | 652,000 | 653,000 | 238 |
| 2010/03/29 | 648,000 | 652,000 | 639,000 | 651,000 | 243 |
| 2010/03/26 | 658,000 | 665,000 | 657,000 | 661,000 | 477 |
| 2010/03/25 | 667,000 | 669,000 | 665,000 | 668,000 | 310 |
| 2010/03/24 | 673,000 | 675,000 | 664,000 | 664,000 | 378 |
| 2010/03/23 | 684,000 | 684,000 | 670,000 | 673,000 | 213 |
| 2010/03/19 | 682,000 | 684,000 | 676,000 | 676,000 | 279 |
| 2010/03/18 | 679,000 | 684,000 | 679,000 | 682,000 | 216 |
| 2010/03/17 | 677,000 | 683,000 | 676,000 | 678,000 | 300 |
| 2010/03/16 | 674,000 | 678,000 | 668,000 | 677,000 | 182 |
| 2010/03/15 | 661,000 | 674,000 | 661,000 | 673,000 | 207 |
| 2010/03/12 | 658,000 | 661,000 | 656,000 | 661,000 | 138 |
| 2010/03/11 | 655,000 | 658,000 | 654,000 | 658,000 | 99 |
| 2010/03/10 | 653,000 | 657,000 | 653,000 | 657,000 | 115 |
| 2010/03/09 | 656,000 | 663,000 | 655,000 | 655,000 | 208 |
| 2010/03/08 | 662,000 | 662,000 | 655,000 | 658,000 | 239 |
| 2010/03/05 | 660,000 | 662,000 | 656,000 | 662,000 | 142 |
| 2010/03/04 | 669,000 | 669,000 | 662,000 | 663,000 | 101 |
| 2010/03/03 | 666,000 | 671,000 | 662,000 | 669,000 | 158 |
| 2010/03/02 | 670,000 | 672,000 | 661,000 | 667,000 | 122 |
| 2010/03/01 | 657,000 | 668,000 | 654,000 | 667,000 | 88 |
| 2010/02/26 | 647,000 | 657,000 | 647,000 | 657,000 | 84 |
| 2010/02/25 | 650,000 | 653,000 | 648,000 | 650,000 | 101 |
| 2010/02/24 | 652,000 | 654,000 | 648,000 | 648,000 | 78 |
| 2010/02/23 | 657,000 | 660,000 | 646,000 | 654,000 | 246 |
| 2010/02/22 | 667,000 | 667,000 | 659,000 | 661,000 | 130 |
| 2010/02/19 | 658,000 | 661,000 | 651,000 | 657,000 | 57 |
| 2010/02/18 | 647,000 | 660,000 | 647,000 | 651,000 | 116 |
| 2010/02/17 | 638,000 | 660,000 | 638,000 | 656,000 | 151 |
| 2010/02/16 | 632,000 | 638,000 | 631,000 | 638,000 | 76 |
| 2010/02/15 | 641,000 | 642,000 | 631,000 | 631,000 | 89 |
| 2010/02/12 | 639,000 | 644,000 | 639,000 | 641,000 | 68 |
| 2010/02/10 | 643,000 | 650,000 | 638,000 | 638,000 | 168 |
| 2010/02/09 | 646,000 | 670,000 | 640,000 | 640,000 | 426 |
| 2010/02/08 | 677,000 | 677,000 | 648,000 | 650,000 | 399 |
| 2010/02/05 | 660,000 | 680,000 | 660,000 | 680,000 | 268 |
| 2010/02/04 | 673,000 | 676,000 | 666,000 | 666,000 | 144 |
| 2010/02/03 | 680,000 | 684,000 | 673,000 | 673,000 | 72 |
| 2010/02/02 | 673,000 | 683,000 | 673,000 | 683,000 | 175 |
| 2010/02/01 | 662,000 | 673,000 | 662,000 | 673,000 | 199 |
| 2010/01/29 | 660,000 | 671,000 | 656,000 | 662,000 | 194 |
| 2010/01/28 | 665,000 | 673,000 | 657,000 | 658,000 | 192 |
| 2010/01/27 | 659,000 | 676,000 | 655,000 | 665,000 | 302 |
| 2010/01/26 | 664,000 | 684,000 | 664,000 | 670,000 | 198 |
| 2010/01/25 | 660,000 | 672,000 | 660,000 | 668,000 | 102 |
| 2010/01/22 | 666,000 | 671,000 | 659,000 | 668,000 | 78 |
| 2010/01/21 | 665,000 | 673,000 | 663,000 | 669,000 | 84 |
| 2010/01/20 | 662,000 | 673,000 | 661,000 | 673,000 | 156 |
| 2010/01/19 | 650,000 | 662,000 | 650,000 | 662,000 | 113 |
| 2010/01/18 | 647,000 | 656,000 | 644,000 | 653,000 | 103 |
| 2010/01/15 | 636,000 | 647,000 | 636,000 | 647,000 | 211 |
| 2010/01/14 | 628,000 | 641,000 | 628,000 | 636,000 | 153 |
| 2010/01/13 | 628,000 | 636,000 | 626,000 | 636,000 | 219 |
| 2010/01/12 | 630,000 | 632,000 | 623,000 | 628,000 | 142 |
| 2010/01/08 | 629,000 | 632,000 | 629,000 | 630,000 | 104 |
| 2010/01/07 | 634,000 | 636,000 | 629,000 | 629,000 | 198 |
| 2010/01/06 | 634,000 | 636,000 | 629,000 | 634,000 | 89 |
| 2010/01/05 | 640,000 | 640,000 | 632,000 | 634,000 | 123 |
| 2010/01/04 | 633,000 | 634,000 | 626,000 | 634,000 | 93 |