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 |
|---|---|---|---|---|---|
| 2011/12/30 | 509,000 | 509,000 | 501,000 | 502,000 | 129 |
| 2011/12/29 | 506,000 | 509,000 | 499,000 | 507,000 | 166 |
| 2011/12/28 | 504,000 | 512,000 | 502,000 | 512,000 | 150 |
| 2011/12/27 | 502,000 | 505,000 | 502,000 | 502,000 | 90 |
| 2011/12/26 | 501,000 | 503,000 | 495,000 | 501,000 | 213 |
| 2011/12/22 | 506,000 | 510,000 | 499,000 | 499,500 | 344 |
| 2011/12/21 | 496,500 | 507,000 | 496,000 | 506,000 | 243 |
| 2011/12/20 | 485,500 | 498,000 | 484,500 | 495,000 | 115 |
| 2011/12/19 | 485,500 | 489,000 | 481,000 | 488,000 | 121 |
| 2011/12/16 | 485,000 | 485,500 | 482,000 | 484,000 | 60 |
| 2011/12/15 | 494,500 | 496,000 | 482,000 | 482,000 | 121 |
| 2011/12/14 | 494,000 | 498,500 | 492,000 | 494,500 | 101 |
| 2011/12/13 | 497,000 | 503,000 | 496,500 | 499,000 | 88 |
| 2011/12/12 | 505,000 | 506,000 | 499,000 | 503,000 | 69 |
| 2011/12/09 | 509,000 | 515,000 | 503,000 | 504,000 | 124 |
| 2011/12/08 | 509,000 | 516,000 | 503,000 | 516,000 | 164 |
| 2011/12/07 | 504,000 | 517,000 | 495,500 | 510,000 | 221 |
| 2011/12/06 | 511,000 | 515,000 | 496,500 | 504,000 | 142 |
| 2011/12/05 | 501,000 | 514,000 | 499,500 | 513,000 | 120 |
| 2011/12/02 | 493,500 | 500,000 | 492,500 | 500,000 | 164 |
| 2011/12/01 | 499,500 | 503,000 | 490,500 | 493,500 | 241 |
| 2011/11/30 | 484,500 | 495,000 | 482,500 | 491,500 | 298 |
| 2011/11/29 | 483,000 | 490,000 | 479,000 | 483,500 | 362 |
| 2011/11/28 | 492,000 | 496,000 | 479,500 | 483,000 | 203 |
| 2011/11/25 | 494,000 | 495,000 | 489,000 | 491,500 | 115 |
| 2011/11/24 | 497,000 | 498,500 | 493,500 | 495,500 | 71 |
| 2011/11/22 | 500,000 | 502,000 | 497,000 | 498,000 | 341 |
| 2011/11/21 | 510,000 | 511,000 | 505,000 | 506,000 | 94 |
| 2011/11/18 | 508,000 | 509,000 | 502,000 | 507,000 | 93 |
| 2011/11/17 | 507,000 | 515,000 | 506,000 | 507,000 | 158 |
| 2011/11/16 | 530,000 | 530,000 | 510,000 | 510,000 | 151 |
| 2011/11/15 | 540,000 | 540,000 | 532,000 | 534,000 | 78 |
| 2011/11/14 | 528,000 | 539,000 | 522,000 | 535,000 | 47 |
| 2011/11/11 | 526,000 | 530,000 | 515,000 | 528,000 | 294 |
| 2011/11/10 | 541,000 | 544,000 | 528,000 | 533,000 | 217 |
| 2011/11/09 | 549,000 | 557,000 | 546,000 | 547,000 | 55 |
| 2011/11/08 | 553,000 | 557,000 | 549,000 | 553,000 | 66 |
| 2011/11/07 | 564,000 | 565,000 | 547,000 | 553,000 | 123 |
| 2011/11/04 | 561,000 | 568,000 | 561,000 | 563,000 | 92 |
| 2011/11/02 | 569,000 | 571,000 | 564,000 | 570,000 | 76 |
| 2011/11/01 | 568,000 | 571,000 | 563,000 | 569,000 | 109 |
| 2011/10/31 | 562,000 | 573,000 | 559,000 | 572,000 | 345 |
| 2011/10/28 | 554,000 | 568,000 | 551,000 | 568,000 | 207 |
| 2011/10/27 | 545,000 | 552,000 | 542,000 | 544,000 | 63 |
| 2011/10/26 | 546,000 | 546,000 | 539,000 | 543,000 | 52 |
| 2011/10/25 | 549,000 | 555,000 | 540,000 | 540,000 | 25 |
| 2011/10/24 | 549,000 | 554,000 | 545,000 | 547,000 | 101 |
| 2011/10/21 | 539,000 | 550,000 | 537,000 | 548,000 | 113 |
| 2011/10/20 | 550,000 | 550,000 | 541,000 | 549,000 | 42 |
| 2011/10/19 | 562,000 | 562,000 | 550,000 | 550,000 | 60 |
| 2011/10/18 | 564,000 | 564,000 | 550,000 | 553,000 | 87 |
| 2011/10/17 | 563,000 | 568,000 | 560,000 | 564,000 | 175 |
| 2011/10/14 | 541,000 | 565,000 | 540,000 | 553,000 | 175 |
| 2011/10/13 | 535,000 | 543,000 | 528,000 | 542,000 | 617 |
| 2011/10/12 | 540,000 | 542,000 | 533,000 | 534,000 | 141 |
| 2011/10/11 | 547,000 | 550,000 | 537,000 | 537,000 | 339 |
| 2011/10/07 | 550,000 | 550,000 | 544,000 | 547,000 | 95 |
| 2011/10/06 | 548,000 | 556,000 | 544,000 | 544,000 | 66 |
| 2011/10/05 | 555,000 | 556,000 | 534,000 | 548,000 | 523 |
| 2011/10/04 | 578,000 | 578,000 | 561,000 | 562,000 | 170 |
| 2011/10/03 | 587,000 | 595,000 | 582,000 | 585,000 | 227 |
| 2011/09/30 | 591,000 | 609,000 | 590,000 | 590,000 | 292 |
| 2011/09/29 | 577,000 | 596,000 | 574,000 | 590,000 | 285 |
| 2011/09/28 | 563,000 | 579,000 | 562,000 | 577,000 | 365 |
| 2011/09/27 | 586,000 | 588,000 | 567,000 | 580,000 | 267 |
| 2011/09/26 | 589,000 | 590,000 | 574,000 | 583,000 | 322 |
| 2011/09/22 | 589,000 | 595,000 | 585,000 | 591,000 | 126 |
| 2011/09/21 | 589,000 | 596,000 | 588,000 | 592,000 | 218 |
| 2011/09/20 | 581,000 | 592,000 | 571,000 | 586,000 | 371 |
| 2011/09/16 | 604,000 | 606,000 | 586,000 | 587,000 | 290 |
| 2011/09/15 | 602,000 | 605,000 | 598,000 | 603,000 | 207 |
| 2011/09/14 | 617,000 | 617,000 | 601,000 | 604,000 | 291 |
| 2011/09/13 | 620,000 | 628,000 | 608,000 | 616,000 | 278 |
| 2011/09/12 | 617,000 | 622,000 | 614,000 | 620,000 | 213 |
| 2011/09/09 | 630,000 | 633,000 | 621,000 | 623,000 | 365 |
| 2011/09/08 | 641,000 | 646,000 | 633,000 | 635,000 | 74 |
| 2011/09/07 | 649,000 | 651,000 | 640,000 | 640,000 | 104 |
| 2011/09/06 | 651,000 | 654,000 | 648,000 | 650,000 | 180 |
| 2011/09/05 | 663,000 | 663,000 | 654,000 | 654,000 | 90 |
| 2011/09/02 | 664,000 | 668,000 | 660,000 | 663,000 | 100 |
| 2011/09/01 | 666,000 | 670,000 | 661,000 | 663,000 | 88 |
| 2011/08/31 | 670,000 | 676,000 | 665,000 | 665,000 | 126 |
| 2011/08/30 | 678,000 | 678,000 | 665,000 | 670,000 | 185 |
| 2011/08/29 | 658,000 | 679,000 | 651,000 | 678,000 | 219 |
| 2011/08/26 | 650,000 | 660,000 | 649,000 | 658,000 | 84 |
| 2011/08/25 | 660,000 | 660,000 | 653,000 | 653,000 | 87 |
| 2011/08/24 | 664,000 | 667,000 | 658,000 | 659,000 | 69 |
| 2011/08/23 | 667,000 | 668,000 | 663,000 | 663,000 | 62 |
| 2011/08/22 | 667,000 | 670,000 | 667,000 | 668,000 | 26 |
| 2011/08/19 | 662,000 | 678,000 | 659,000 | 676,000 | 234 |
| 2011/08/18 | 669,000 | 673,000 | 663,000 | 670,000 | 53 |
| 2011/08/17 | 665,000 | 685,000 | 657,000 | 669,000 | 374 |
| 2011/08/16 | 669,000 | 676,000 | 659,000 | 665,000 | 295 |
| 2011/08/15 | 647,000 | 679,000 | 645,000 | 671,000 | 283 |
| 2011/08/12 | 652,000 | 655,000 | 649,000 | 655,000 | 42 |
| 2011/08/11 | 655,000 | 666,000 | 647,000 | 651,000 | 171 |
| 2011/08/10 | 668,000 | 673,000 | 656,000 | 657,000 | 150 |
| 2011/08/09 | 669,000 | 678,000 | 643,000 | 667,000 | 303 |
| 2011/08/08 | 680,000 | 685,000 | 669,000 | 685,000 | 282 |
| 2011/08/05 | 684,000 | 695,000 | 679,000 | 679,000 | 314 |
| 2011/08/04 | 688,000 | 697,000 | 685,000 | 689,000 | 127 |
| 2011/08/03 | 680,000 | 698,000 | 674,000 | 698,000 | 375 |
| 2011/08/02 | 683,000 | 683,000 | 674,000 | 680,000 | 72 |
| 2011/08/01 | 673,000 | 685,000 | 672,000 | 678,000 | 185 |
| 2011/07/29 | 669,000 | 681,000 | 668,000 | 673,000 | 249 |
| 2011/07/28 | 666,000 | 674,000 | 656,000 | 665,000 | 222 |
| 2011/07/27 | 667,000 | 672,000 | 662,000 | 671,000 | 130 |
| 2011/07/26 | 670,000 | 674,000 | 665,000 | 665,000 | 64 |
| 2011/07/25 | 669,000 | 678,000 | 668,000 | 674,000 | 148 |
| 2011/07/22 | 687,000 | 688,000 | 675,000 | 678,000 | 297 |
| 2011/07/21 | 695,000 | 695,000 | 684,000 | 690,000 | 121 |
| 2011/07/20 | 689,000 | 697,000 | 689,000 | 693,000 | 90 |
| 2011/07/19 | 700,000 | 719,000 | 686,000 | 688,000 | 289 |
| 2011/07/15 | 683,000 | 688,000 | 680,000 | 688,000 | 56 |
| 2011/07/14 | 688,000 | 698,000 | 681,000 | 684,000 | 109 |
| 2011/07/13 | 688,000 | 700,000 | 685,000 | 693,000 | 231 |
| 2011/07/12 | 685,000 | 698,000 | 668,000 | 695,000 | 212 |
| 2011/07/11 | 694,000 | 695,000 | 689,000 | 689,000 | 42 |
| 2011/07/08 | 700,000 | 703,000 | 695,000 | 696,000 | 101 |
| 2011/07/07 | 701,000 | 704,000 | 693,000 | 702,000 | 85 |
| 2011/07/06 | 709,000 | 712,000 | 698,000 | 702,000 | 187 |
| 2011/07/05 | 711,000 | 714,000 | 696,000 | 714,000 | 178 |
| 2011/07/04 | 688,000 | 714,000 | 688,000 | 711,000 | 130 |
| 2011/07/01 | 681,000 | 704,000 | 681,000 | 700,000 | 165 |
| 2011/06/30 | 676,000 | 706,000 | 672,000 | 672,000 | 380 |
| 2011/06/29 | 675,000 | 684,000 | 670,000 | 672,000 | 387 |
| 2011/06/28 | 680,000 | 680,000 | 673,000 | 674,000 | 101 |
| 2011/06/27 | 681,000 | 689,000 | 680,000 | 680,000 | 76 |
| 2011/06/24 | 689,000 | 689,000 | 675,000 | 681,000 | 115 |
| 2011/06/23 | 693,000 | 693,000 | 683,000 | 683,000 | 99 |
| 2011/06/22 | 701,000 | 701,000 | 694,000 | 694,000 | 74 |
| 2011/06/21 | 702,000 | 704,000 | 692,000 | 692,000 | 85 |
| 2011/06/20 | 686,000 | 704,000 | 686,000 | 694,000 | 69 |
| 2011/06/17 | 684,000 | 695,000 | 683,000 | 685,000 | 81 |
| 2011/06/16 | 692,000 | 693,000 | 686,000 | 686,000 | 111 |
| 2011/06/15 | 686,000 | 701,000 | 683,000 | 692,000 | 89 |
| 2011/06/14 | 694,000 | 699,000 | 682,000 | 683,000 | 105 |
| 2011/06/13 | 694,000 | 700,000 | 689,000 | 693,000 | 72 |
| 2011/06/10 | 698,000 | 704,000 | 694,000 | 696,000 | 135 |
| 2011/06/09 | 701,000 | 710,000 | 701,000 | 702,000 | 31 |
| 2011/06/08 | 720,000 | 721,000 | 702,000 | 703,000 | 150 |
| 2011/06/07 | 714,000 | 728,000 | 692,000 | 721,000 | 204 |
| 2011/06/06 | 721,000 | 726,000 | 711,000 | 714,000 | 90 |
| 2011/06/03 | 732,000 | 733,000 | 720,000 | 724,000 | 96 |
| 2011/06/02 | 735,000 | 742,000 | 732,000 | 732,000 | 89 |
| 2011/06/01 | 740,000 | 751,000 | 738,000 | 738,000 | 125 |
| 2011/05/31 | 742,000 | 760,000 | 742,000 | 751,000 | 395 |
| 2011/05/30 | 732,000 | 752,000 | 732,000 | 752,000 | 238 |
| 2011/05/27 | 714,000 | 739,000 | 714,000 | 730,000 | 376 |
| 2011/05/26 | 713,000 | 716,000 | 713,000 | 714,000 | 48 |
| 2011/05/25 | 705,000 | 723,000 | 705,000 | 713,000 | 176 |
| 2011/05/24 | 715,000 | 716,000 | 700,000 | 713,000 | 94 |
| 2011/05/23 | 712,000 | 716,000 | 712,000 | 715,000 | 75 |
| 2011/05/20 | 710,000 | 715,000 | 709,000 | 712,000 | 150 |
| 2011/05/19 | 710,000 | 720,000 | 710,000 | 719,000 | 339 |
| 2011/05/18 | 699,000 | 710,000 | 699,000 | 710,000 | 224 |
| 2011/05/17 | 696,000 | 700,000 | 691,000 | 697,000 | 115 |
| 2011/05/16 | 692,000 | 700,000 | 691,000 | 691,000 | 53 |
| 2011/05/13 | 691,000 | 700,000 | 687,000 | 699,000 | 95 |
| 2011/05/12 | 709,000 | 710,000 | 695,000 | 696,000 | 72 |
| 2011/05/11 | 703,000 | 709,000 | 700,000 | 709,000 | 37 |
| 2011/05/10 | 715,000 | 715,000 | 704,000 | 704,000 | 106 |
| 2011/05/09 | 719,000 | 720,000 | 705,000 | 708,000 | 190 |
| 2011/05/06 | 720,000 | 720,000 | 716,000 | 718,000 | 163 |
| 2011/05/02 | 720,000 | 731,000 | 717,000 | 730,000 | 439 |
| 2011/04/28 | 694,000 | 730,000 | 694,000 | 723,000 | 518 |
| 2011/04/27 | 690,000 | 700,000 | 689,000 | 690,000 | 251 |
| 2011/04/26 | 692,000 | 698,000 | 683,000 | 689,000 | 126 |
| 2011/04/25 | 688,000 | 697,000 | 680,000 | 686,000 | 146 |
| 2011/04/22 | 680,000 | 685,000 | 674,000 | 684,000 | 217 |
| 2011/04/21 | 664,000 | 686,000 | 654,000 | 672,000 | 359 |
| 2011/04/20 | 659,000 | 661,000 | 654,000 | 661,000 | 125 |
| 2011/04/19 | 659,000 | 663,000 | 656,000 | 656,000 | 58 |
| 2011/04/18 | 658,000 | 659,000 | 651,000 | 659,000 | 71 |
| 2011/04/15 | 650,000 | 658,000 | 645,000 | 653,000 | 145 |
| 2011/04/14 | 638,000 | 650,000 | 638,000 | 644,000 | 233 |
| 2011/04/13 | 641,000 | 643,000 | 635,000 | 637,000 | 268 |
| 2011/04/12 | 649,000 | 651,000 | 643,000 | 645,000 | 159 |
| 2011/04/11 | 653,000 | 654,000 | 646,000 | 650,000 | 237 |
| 2011/04/08 | 670,000 | 670,000 | 657,000 | 657,000 | 205 |
| 2011/04/07 | 680,000 | 686,000 | 672,000 | 675,000 | 114 |
| 2011/04/06 | 684,000 | 689,000 | 673,000 | 688,000 | 77 |
| 2011/04/05 | 680,000 | 689,000 | 680,000 | 684,000 | 167 |
| 2011/04/04 | 688,000 | 695,000 | 683,000 | 683,000 | 90 |
| 2011/04/01 | 676,000 | 684,000 | 674,000 | 684,000 | 191 |
| 2011/03/31 | 665,000 | 676,000 | 661,000 | 676,000 | 217 |
| 2011/03/30 | 656,000 | 663,000 | 645,000 | 655,000 | 298 |
| 2011/03/29 | 649,000 | 672,000 | 642,000 | 651,000 | 492 |
| 2011/03/28 | 687,000 | 688,000 | 657,000 | 670,000 | 461 |
| 2011/03/25 | 696,000 | 718,000 | 689,000 | 689,000 | 328 |
| 2011/03/24 | 700,000 | 718,000 | 696,000 | 699,000 | 264 |
| 2011/03/23 | 700,000 | 730,000 | 680,000 | 715,000 | 377 |
| 2011/03/22 | 685,000 | 709,000 | 682,000 | 703,000 | 274 |
| 2011/03/18 | 670,000 | 694,000 | 670,000 | 675,000 | 616 |
| 2011/03/17 | 631,000 | 688,000 | 626,000 | 680,000 | 554 |
| 2011/03/16 | 628,000 | 675,000 | 628,000 | 653,000 | 775 |
| 2011/03/15 | 666,000 | 689,000 | 550,000 | 678,000 | 587 |
| 2011/03/14 | 671,000 | 710,000 | 666,000 | 700,000 | 507 |
| 2011/03/11 | 744,000 | 765,000 | 740,000 | 757,000 | 328 |
| 2011/03/10 | 771,000 | 776,000 | 754,000 | 755,000 | 137 |
| 2011/03/09 | 778,000 | 779,000 | 770,000 | 775,000 | 111 |
| 2011/03/08 | 775,000 | 784,000 | 769,000 | 769,000 | 147 |
| 2011/03/07 | 756,000 | 779,000 | 753,000 | 779,000 | 323 |
| 2011/03/04 | 755,000 | 765,000 | 755,000 | 758,000 | 244 |
| 2011/03/03 | 749,000 | 757,000 | 743,000 | 753,000 | 248 |
| 2011/03/02 | 742,000 | 751,000 | 741,000 | 750,000 | 266 |
| 2011/03/01 | 753,000 | 760,000 | 746,000 | 751,000 | 225 |
| 2011/02/28 | 749,000 | 768,000 | 749,000 | 761,000 | 279 |
| 2011/02/25 | 735,000 | 750,000 | 732,000 | 749,000 | 302 |
| 2011/02/24 | 733,000 | 734,000 | 729,000 | 730,000 | 194 |
| 2011/02/23 | 730,000 | 732,000 | 727,000 | 731,000 | 149 |
| 2011/02/22 | 732,000 | 733,000 | 728,000 | 728,000 | 142 |
| 2011/02/21 | 733,000 | 734,000 | 726,000 | 728,000 | 152 |
| 2011/02/18 | 721,000 | 730,000 | 721,000 | 730,000 | 136 |
| 2011/02/17 | 714,000 | 725,000 | 714,000 | 720,000 | 167 |
| 2011/02/16 | 718,000 | 721,000 | 713,000 | 718,000 | 170 |
| 2011/02/15 | 724,000 | 724,000 | 712,000 | 717,000 | 211 |
| 2011/02/14 | 753,000 | 753,000 | 720,000 | 723,000 | 272 |
| 2011/02/10 | 755,000 | 755,000 | 750,000 | 750,000 | 316 |
| 2011/02/09 | 753,000 | 755,000 | 748,000 | 753,000 | 250 |
| 2011/02/08 | 746,000 | 751,000 | 741,000 | 751,000 | 137 |
| 2011/02/07 | 755,000 | 757,000 | 747,000 | 747,000 | 89 |
| 2011/02/04 | 752,000 | 757,000 | 750,000 | 752,000 | 220 |
| 2011/02/03 | 758,000 | 758,000 | 750,000 | 751,000 | 103 |
| 2011/02/02 | 763,000 | 763,000 | 752,000 | 752,000 | 176 |
| 2011/02/01 | 768,000 | 769,000 | 758,000 | 763,000 | 125 |
| 2011/01/31 | 750,000 | 770,000 | 750,000 | 765,000 | 442 |
| 2011/01/28 | 752,000 | 767,000 | 736,000 | 758,000 | 636 |
| 2011/01/27 | 750,000 | 760,000 | 745,000 | 759,000 | 439 |
| 2011/01/26 | 749,000 | 751,000 | 736,000 | 745,000 | 178 |
| 2011/01/25 | 745,000 | 747,000 | 743,000 | 747,000 | 149 |
| 2011/01/24 | 725,000 | 743,000 | 720,000 | 743,000 | 320 |
| 2011/01/21 | 742,000 | 748,000 | 735,000 | 735,000 | 123 |
| 2011/01/20 | 744,000 | 748,000 | 736,000 | 742,000 | 147 |
| 2011/01/19 | 730,000 | 749,000 | 730,000 | 745,000 | 183 |
| 2011/01/18 | 753,000 | 758,000 | 738,000 | 739,000 | 133 |
| 2011/01/17 | 772,000 | 775,000 | 755,000 | 758,000 | 246 |
| 2011/01/14 | 772,000 | 777,000 | 764,000 | 775,000 | 289 |
| 2011/01/13 | 779,000 | 779,000 | 766,000 | 772,000 | 162 |
| 2011/01/12 | 772,000 | 784,000 | 762,000 | 771,000 | 448 |
| 2011/01/11 | 756,000 | 785,000 | 756,000 | 785,000 | 393 |
| 2011/01/07 | 768,000 | 775,000 | 755,000 | 755,000 | 174 |
| 2011/01/06 | 771,000 | 779,000 | 753,000 | 768,000 | 407 |
| 2011/01/05 | 776,000 | 782,000 | 762,000 | 770,000 | 465 |
| 2011/01/04 | 760,000 | 799,000 | 758,000 | 787,000 | 676 |