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 |
|---|---|---|---|---|---|
| 2012/12/28 | 514,000 | 518,000 | 512,000 | 514,000 | 451 |
| 2012/12/27 | 513,000 | 522,000 | 513,000 | 515,000 | 516 |
| 2012/12/26 | 510,000 | 516,000 | 510,000 | 511,000 | 331 |
| 2012/12/25 | 506,000 | 509,000 | 505,000 | 507,000 | 403 |
| 2012/12/21 | 502,000 | 506,000 | 501,000 | 502,000 | 556 |
| 2012/12/20 | 501,000 | 506,000 | 500,000 | 502,000 | 668 |
| 2012/12/19 | 501,000 | 505,000 | 500,000 | 504,000 | 520 |
| 2012/12/18 | 499,500 | 504,000 | 498,000 | 504,000 | 283 |
| 2012/12/17 | 499,000 | 500,000 | 495,000 | 499,000 | 338 |
| 2012/12/14 | 493,000 | 496,000 | 493,000 | 495,500 | 159 |
| 2012/12/13 | 495,500 | 495,500 | 491,000 | 494,500 | 373 |
| 2012/12/12 | 496,000 | 496,500 | 491,500 | 494,000 | 423 |
| 2012/12/11 | 497,000 | 498,000 | 495,500 | 497,000 | 188 |
| 2012/12/10 | 502,000 | 503,000 | 499,000 | 499,000 | 225 |
| 2012/12/07 | 496,000 | 503,000 | 496,000 | 503,000 | 336 |
| 2012/12/06 | 493,000 | 498,500 | 492,000 | 495,500 | 490 |
| 2012/12/05 | 493,500 | 495,000 | 488,000 | 491,000 | 355 |
| 2012/12/04 | 496,500 | 497,500 | 494,500 | 497,500 | 222 |
| 2012/12/03 | 502,000 | 502,000 | 495,000 | 496,500 | 343 |
| 2012/11/30 | 495,000 | 501,000 | 494,500 | 499,000 | 463 |
| 2012/11/29 | 497,000 | 497,500 | 491,000 | 493,000 | 312 |
| 2012/11/28 | 500,000 | 501,000 | 495,000 | 497,500 | 416 |
| 2012/11/27 | 494,500 | 505,000 | 494,500 | 504,000 | 699 |
| 2012/11/26 | 496,000 | 496,000 | 492,500 | 494,500 | 437 |
| 2012/11/22 | 488,000 | 490,500 | 487,500 | 489,000 | 427 |
| 2012/11/21 | 488,500 | 492,500 | 486,000 | 486,000 | 455 |
| 2012/11/20 | 488,500 | 491,500 | 484,500 | 485,500 | 523 |
| 2012/11/19 | 485,000 | 489,000 | 482,500 | 487,500 | 952 |
| 2012/11/16 | 471,500 | 479,500 | 470,000 | 478,000 | 830 |
| 2012/11/15 | 458,500 | 466,500 | 458,500 | 461,000 | 386 |
| 2012/11/14 | 457,000 | 460,500 | 455,500 | 458,000 | 322 |
| 2012/11/13 | 460,500 | 461,500 | 457,000 | 457,000 | 548 |
| 2012/11/12 | 462,500 | 462,500 | 458,500 | 459,500 | 458 |
| 2012/11/09 | 468,000 | 468,000 | 462,000 | 462,000 | 695 |
| 2012/11/08 | 471,500 | 472,500 | 468,500 | 469,000 | 511 |
| 2012/11/07 | 473,500 | 474,000 | 472,000 | 474,000 | 204 |
| 2012/11/06 | 475,500 | 476,000 | 470,500 | 472,000 | 448 |
| 2012/11/05 | 480,500 | 481,500 | 475,500 | 476,000 | 336 |
| 2012/11/02 | 480,500 | 483,000 | 479,000 | 479,500 | 326 |
| 2012/11/01 | 479,500 | 482,500 | 478,500 | 480,500 | 354 |
| 2012/10/31 | 480,000 | 481,500 | 476,500 | 479,000 | 517 |
| 2012/10/30 | 487,000 | 489,000 | 481,000 | 483,500 | 448 |
| 2012/10/29 | 488,500 | 491,000 | 486,000 | 487,000 | 545 |
| 2012/10/26 | 489,000 | 489,000 | 486,000 | 489,000 | 411 |
| 2012/10/25 | 481,000 | 489,000 | 480,500 | 489,000 | 415 |
| 2012/10/24 | 479,000 | 484,000 | 479,000 | 483,000 | 498 |
| 2012/10/23 | 478,000 | 479,000 | 476,500 | 479,000 | 264 |
| 2012/10/22 | 476,000 | 477,500 | 475,500 | 477,000 | 263 |
| 2012/10/19 | 476,000 | 478,500 | 475,500 | 476,000 | 446 |
| 2012/10/18 | 477,000 | 482,500 | 474,500 | 477,500 | 642 |
| 2012/10/17 | 475,000 | 476,500 | 474,500 | 475,500 | 374 |
| 2012/10/16 | 471,500 | 475,000 | 471,000 | 473,000 | 293 |
| 2012/10/15 | 470,500 | 472,000 | 470,500 | 470,500 | 425 |
| 2012/10/12 | 468,000 | 472,500 | 468,000 | 470,500 | 492 |
| 2012/10/11 | 470,500 | 472,500 | 467,000 | 467,500 | 626 |
| 2012/10/10 | 471,000 | 473,500 | 471,000 | 471,500 | 622 |
| 2012/10/09 | 474,000 | 477,000 | 472,000 | 472,000 | 436 |
| 2012/10/05 | 475,000 | 475,500 | 473,500 | 474,500 | 401 |
| 2012/10/04 | 472,500 | 478,500 | 472,500 | 476,500 | 439 |
| 2012/10/03 | 477,000 | 477,000 | 473,500 | 473,500 | 617 |
| 2012/10/02 | 483,500 | 483,500 | 478,500 | 478,500 | 304 |
| 2012/10/01 | 475,000 | 484,000 | 475,000 | 484,000 | 328 |
| 2012/09/28 | 475,000 | 479,500 | 473,500 | 473,500 | 510 |
| 2012/09/27 | 473,000 | 475,500 | 469,500 | 475,500 | 356 |
| 2012/09/26 | 473,000 | 474,000 | 470,000 | 470,000 | 741 |
| 2012/09/25 | 487,000 | 488,500 | 485,500 | 485,500 | 910 |
| 2012/09/24 | 488,500 | 488,500 | 486,000 | 487,000 | 450 |
| 2012/09/21 | 485,500 | 488,500 | 485,000 | 488,500 | 519 |
| 2012/09/20 | 484,500 | 488,500 | 483,000 | 488,500 | 540 |
| 2012/09/19 | 488,000 | 488,500 | 482,000 | 484,500 | 616 |
| 2012/09/18 | 489,500 | 489,500 | 483,000 | 487,000 | 494 |
| 2012/09/14 | 487,000 | 490,500 | 485,000 | 487,500 | 501 |
| 2012/09/13 | 483,500 | 486,500 | 482,500 | 486,000 | 318 |
| 2012/09/12 | 482,500 | 485,500 | 482,000 | 483,500 | 303 |
| 2012/09/11 | 482,000 | 482,500 | 480,000 | 482,000 | 265 |
| 2012/09/10 | 480,500 | 483,000 | 480,500 | 482,000 | 453 |
| 2012/09/07 | 482,000 | 484,500 | 481,000 | 482,000 | 233 |
| 2012/09/06 | 480,500 | 481,500 | 478,000 | 480,000 | 415 |
| 2012/09/05 | 480,500 | 484,000 | 479,000 | 481,500 | 344 |
| 2012/09/04 | 487,500 | 487,500 | 480,500 | 480,500 | 156 |
| 2012/09/03 | 484,000 | 486,000 | 483,000 | 484,000 | 135 |
| 2012/08/31 | 480,000 | 483,000 | 478,000 | 482,000 | 390 |
| 2012/08/30 | 483,000 | 483,500 | 478,000 | 480,000 | 237 |
| 2012/08/29 | 483,500 | 483,500 | 477,000 | 480,500 | 335 |
| 2012/08/28 | 475,500 | 484,000 | 473,500 | 483,500 | 429 |
| 2012/08/27 | 466,000 | 475,500 | 466,000 | 473,500 | 652 |
| 2012/08/24 | 458,500 | 462,000 | 458,500 | 462,000 | 526 |
| 2012/08/23 | 460,000 | 461,500 | 458,000 | 458,500 | 518 |
| 2012/08/22 | 461,000 | 461,500 | 458,500 | 459,500 | 356 |
| 2012/08/21 | 464,000 | 465,500 | 460,500 | 461,500 | 427 |
| 2012/08/20 | 468,000 | 468,000 | 462,500 | 463,500 | 509 |
| 2012/08/17 | 471,500 | 471,500 | 463,500 | 466,000 | 952 |
| 2012/08/16 | 476,000 | 476,000 | 470,000 | 471,500 | 538 |
| 2012/08/15 | 480,500 | 482,500 | 475,500 | 476,000 | 263 |
| 2012/08/14 | 479,500 | 481,500 | 478,500 | 479,000 | 180 |
| 2012/08/13 | 480,000 | 482,000 | 477,000 | 478,500 | 305 |
| 2012/08/10 | 484,500 | 484,500 | 480,000 | 480,500 | 290 |
| 2012/08/09 | 490,500 | 491,500 | 485,000 | 485,000 | 365 |
| 2012/08/08 | 499,500 | 499,500 | 490,500 | 490,500 | 274 |
| 2012/08/07 | 495,000 | 498,000 | 493,500 | 496,000 | 93 |
| 2012/08/06 | 496,500 | 502,000 | 494,000 | 494,000 | 213 |
| 2012/08/03 | 493,500 | 494,000 | 490,500 | 494,000 | 206 |
| 2012/08/02 | 501,000 | 501,000 | 492,000 | 493,500 | 184 |
| 2012/08/01 | 493,000 | 500,000 | 493,000 | 495,500 | 79 |
| 2012/07/31 | 491,500 | 495,500 | 489,500 | 493,000 | 269 |
| 2012/07/30 | 503,000 | 504,000 | 493,500 | 494,500 | 182 |
| 2012/07/27 | 491,000 | 500,000 | 491,000 | 499,000 | 94 |
| 2012/07/26 | 490,500 | 495,000 | 489,000 | 490,000 | 200 |
| 2012/07/25 | 493,000 | 497,000 | 490,000 | 490,000 | 192 |
| 2012/07/24 | 489,500 | 493,000 | 487,500 | 493,000 | 169 |
| 2012/07/23 | 490,500 | 494,500 | 488,500 | 490,000 | 145 |
| 2012/07/20 | 495,500 | 497,000 | 487,500 | 492,000 | 257 |
| 2012/07/19 | 495,500 | 500,000 | 490,500 | 492,000 | 344 |
| 2012/07/18 | 500,000 | 502,000 | 495,000 | 495,500 | 271 |
| 2012/07/17 | 498,500 | 498,500 | 492,000 | 498,500 | 235 |
| 2012/07/13 | 489,000 | 499,500 | 489,000 | 499,500 | 241 |
| 2012/07/12 | 497,500 | 498,000 | 487,500 | 489,000 | 383 |
| 2012/07/11 | 498,500 | 500,000 | 495,000 | 497,000 | 265 |
| 2012/07/10 | 501,000 | 503,000 | 498,000 | 499,500 | 234 |
| 2012/07/09 | 504,000 | 504,000 | 499,500 | 500,000 | 198 |
| 2012/07/06 | 501,000 | 504,000 | 500,000 | 504,000 | 175 |
| 2012/07/05 | 506,000 | 506,000 | 499,500 | 501,000 | 292 |
| 2012/07/04 | 509,000 | 511,000 | 503,000 | 507,000 | 252 |
| 2012/07/03 | 518,000 | 521,000 | 506,000 | 509,000 | 279 |
| 2012/07/02 | 529,000 | 529,000 | 516,000 | 516,000 | 242 |
| 2012/06/29 | 523,000 | 534,000 | 517,000 | 517,000 | 385 |
| 2012/06/28 | 513,000 | 522,000 | 513,000 | 516,000 | 89 |
| 2012/06/27 | 515,000 | 524,000 | 512,000 | 514,000 | 87 |
| 2012/06/26 | 513,000 | 517,000 | 510,000 | 515,000 | 93 |
| 2012/06/25 | 524,000 | 525,000 | 514,000 | 516,000 | 119 |
| 2012/06/22 | 505,000 | 518,000 | 505,000 | 517,000 | 166 |
| 2012/06/21 | 508,000 | 509,000 | 500,000 | 505,000 | 170 |
| 2012/06/20 | 498,000 | 517,000 | 498,000 | 508,000 | 324 |
| 2012/06/19 | 484,000 | 495,500 | 484,000 | 495,500 | 188 |
| 2012/06/18 | 482,500 | 483,500 | 480,000 | 482,500 | 188 |
| 2012/06/15 | 476,500 | 478,500 | 475,000 | 475,500 | 212 |
| 2012/06/14 | 479,000 | 480,000 | 474,000 | 474,000 | 303 |
| 2012/06/13 | 481,500 | 485,500 | 478,000 | 478,500 | 338 |
| 2012/06/12 | 480,000 | 484,000 | 480,000 | 480,500 | 227 |
| 2012/06/11 | 483,500 | 487,000 | 480,000 | 482,500 | 194 |
| 2012/06/08 | 494,000 | 494,000 | 479,500 | 482,500 | 255 |
| 2012/06/07 | 490,500 | 492,000 | 488,500 | 491,500 | 208 |
| 2012/06/06 | 484,000 | 496,000 | 479,000 | 483,500 | 376 |
| 2012/06/05 | 484,500 | 485,000 | 476,000 | 482,500 | 327 |
| 2012/06/04 | 492,000 | 492,000 | 481,000 | 481,500 | 422 |
| 2012/06/01 | 511,000 | 516,000 | 495,500 | 497,000 | 380 |
| 2012/05/31 | 510,000 | 518,000 | 508,000 | 511,000 | 310 |
| 2012/05/30 | 525,000 | 529,000 | 515,000 | 516,000 | 178 |
| 2012/05/29 | 523,000 | 542,000 | 511,000 | 528,000 | 434 |
| 2012/05/28 | 525,000 | 528,000 | 519,000 | 523,000 | 140 |
| 2012/05/25 | 524,000 | 527,000 | 519,000 | 519,000 | 160 |
| 2012/05/24 | 516,000 | 525,000 | 511,000 | 516,000 | 117 |
| 2012/05/23 | 520,000 | 522,000 | 514,000 | 515,000 | 91 |
| 2012/05/22 | 521,000 | 525,000 | 520,000 | 520,000 | 198 |
| 2012/05/21 | 520,000 | 525,000 | 515,000 | 516,000 | 204 |
| 2012/05/18 | 513,000 | 522,000 | 506,000 | 515,000 | 596 |
| 2012/05/17 | 516,000 | 529,000 | 514,000 | 526,000 | 388 |
| 2012/05/16 | 520,000 | 520,000 | 511,000 | 513,000 | 425 |
| 2012/05/15 | 520,000 | 528,000 | 517,000 | 520,000 | 680 |
| 2012/05/14 | 530,000 | 531,000 | 526,000 | 530,000 | 128 |
| 2012/05/11 | 531,000 | 538,000 | 519,000 | 527,000 | 280 |
| 2012/05/10 | 530,000 | 543,000 | 528,000 | 528,000 | 279 |
| 2012/05/09 | 541,000 | 545,000 | 531,000 | 533,000 | 272 |
| 2012/05/08 | 536,000 | 540,000 | 532,000 | 540,000 | 146 |
| 2012/05/07 | 548,000 | 551,000 | 537,000 | 540,000 | 186 |
| 2012/05/02 | 547,000 | 554,000 | 547,000 | 554,000 | 105 |
| 2012/05/01 | 551,000 | 555,000 | 541,000 | 550,000 | 175 |
| 2012/04/27 | 550,000 | 555,000 | 546,000 | 551,000 | 492 |
| 2012/04/26 | 544,000 | 548,000 | 537,000 | 537,000 | 283 |
| 2012/04/25 | 532,000 | 549,000 | 529,000 | 544,000 | 464 |
| 2012/04/24 | 535,000 | 535,000 | 525,000 | 527,000 | 262 |
| 2012/04/23 | 545,000 | 550,000 | 533,000 | 533,000 | 226 |
| 2012/04/20 | 535,000 | 545,000 | 533,000 | 539,000 | 242 |
| 2012/04/19 | 537,000 | 546,000 | 531,000 | 531,000 | 190 |
| 2012/04/18 | 533,000 | 537,000 | 530,000 | 537,000 | 303 |
| 2012/04/17 | 532,000 | 534,000 | 527,000 | 528,000 | 184 |
| 2012/04/16 | 539,000 | 539,000 | 529,000 | 534,000 | 166 |
| 2012/04/13 | 532,000 | 540,000 | 532,000 | 536,000 | 253 |
| 2012/04/12 | 532,000 | 534,000 | 527,000 | 528,000 | 236 |
| 2012/04/11 | 525,000 | 530,000 | 522,000 | 530,000 | 281 |
| 2012/04/10 | 536,000 | 538,000 | 525,000 | 526,000 | 379 |
| 2012/04/09 | 543,000 | 544,000 | 535,000 | 536,000 | 265 |
| 2012/04/06 | 546,000 | 551,000 | 543,000 | 544,000 | 272 |
| 2012/04/05 | 546,000 | 553,000 | 545,000 | 548,000 | 345 |
| 2012/04/04 | 560,000 | 564,000 | 549,000 | 553,000 | 166 |
| 2012/04/03 | 565,000 | 567,000 | 552,000 | 556,000 | 272 |
| 2012/04/02 | 554,000 | 563,000 | 553,000 | 562,000 | 436 |
| 2012/03/30 | 557,000 | 557,000 | 550,000 | 551,000 | 519 |
| 2012/03/29 | 555,000 | 555,000 | 548,000 | 554,000 | 791 |
| 2012/03/28 | 564,000 | 565,000 | 554,000 | 554,000 | 999 |
| 2012/03/27 | 572,000 | 578,000 | 566,000 | 578,000 | 680 |
| 2012/03/26 | 574,000 | 577,000 | 564,000 | 564,000 | 405 |
| 2012/03/23 | 573,000 | 577,000 | 565,000 | 573,000 | 340 |
| 2012/03/22 | 588,000 | 592,000 | 571,000 | 572,000 | 393 |
| 2012/03/21 | 600,000 | 601,000 | 586,000 | 587,000 | 195 |
| 2012/03/19 | 604,000 | 604,000 | 596,000 | 598,000 | 244 |
| 2012/03/16 | 597,000 | 602,000 | 591,000 | 602,000 | 245 |
| 2012/03/15 | 589,000 | 597,000 | 589,000 | 596,000 | 284 |
| 2012/03/14 | 584,000 | 590,000 | 583,000 | 589,000 | 220 |
| 2012/03/13 | 587,000 | 591,000 | 581,000 | 582,000 | 283 |
| 2012/03/12 | 597,000 | 600,000 | 588,000 | 592,000 | 247 |
| 2012/03/09 | 600,000 | 602,000 | 577,000 | 597,000 | 282 |
| 2012/03/08 | 593,000 | 607,000 | 592,000 | 598,000 | 267 |
| 2012/03/07 | 570,000 | 594,000 | 569,000 | 593,000 | 394 |
| 2012/03/06 | 587,000 | 587,000 | 573,000 | 583,000 | 230 |
| 2012/03/05 | 583,000 | 595,000 | 583,000 | 587,000 | 224 |
| 2012/03/02 | 593,000 | 595,000 | 580,000 | 589,000 | 179 |
| 2012/03/01 | 597,000 | 597,000 | 583,000 | 583,000 | 187 |
| 2012/02/29 | 590,000 | 605,000 | 590,000 | 597,000 | 338 |
| 2012/02/28 | 584,000 | 607,000 | 580,000 | 598,000 | 313 |
| 2012/02/27 | 590,000 | 591,000 | 584,000 | 584,000 | 215 |
| 2012/02/24 | 572,000 | 585,000 | 570,000 | 571,000 | 326 |
| 2012/02/23 | 557,000 | 570,000 | 556,000 | 563,000 | 127 |
| 2012/02/22 | 554,000 | 565,000 | 549,000 | 551,000 | 153 |
| 2012/02/21 | 552,000 | 554,000 | 544,000 | 554,000 | 132 |
| 2012/02/20 | 550,000 | 559,000 | 547,000 | 554,000 | 303 |
| 2012/02/17 | 540,000 | 554,000 | 536,000 | 546,000 | 310 |
| 2012/02/16 | 531,000 | 538,000 | 531,000 | 535,000 | 118 |
| 2012/02/15 | 530,000 | 544,000 | 527,000 | 541,000 | 216 |
| 2012/02/14 | 525,000 | 531,000 | 523,000 | 530,000 | 161 |
| 2012/02/13 | 530,000 | 530,000 | 524,000 | 529,000 | 184 |
| 2012/02/10 | 520,000 | 526,000 | 518,000 | 526,000 | 339 |
| 2012/02/09 | 521,000 | 524,000 | 516,000 | 519,000 | 184 |
| 2012/02/08 | 529,000 | 529,000 | 519,000 | 522,000 | 173 |
| 2012/02/07 | 520,000 | 529,000 | 520,000 | 529,000 | 142 |
| 2012/02/06 | 530,000 | 535,000 | 517,000 | 519,000 | 207 |
| 2012/02/03 | 533,000 | 533,000 | 517,000 | 532,000 | 176 |
| 2012/02/02 | 516,000 | 527,000 | 514,000 | 527,000 | 96 |
| 2012/02/01 | 522,000 | 524,000 | 513,000 | 514,000 | 150 |
| 2012/01/31 | 514,000 | 536,000 | 511,000 | 526,000 | 354 |
| 2012/01/30 | 506,000 | 517,000 | 503,000 | 514,000 | 150 |
| 2012/01/27 | 511,000 | 512,000 | 501,000 | 501,000 | 152 |
| 2012/01/26 | 506,000 | 512,000 | 506,000 | 507,000 | 50 |
| 2012/01/25 | 511,000 | 513,000 | 504,000 | 510,000 | 130 |
| 2012/01/24 | 514,000 | 514,000 | 503,000 | 504,000 | 93 |
| 2012/01/23 | 507,000 | 511,000 | 504,000 | 511,000 | 144 |
| 2012/01/20 | 500,000 | 509,000 | 500,000 | 505,000 | 80 |
| 2012/01/19 | 494,000 | 500,000 | 493,000 | 499,000 | 99 |
| 2012/01/18 | 495,000 | 496,500 | 489,500 | 495,000 | 79 |
| 2012/01/17 | 496,000 | 498,000 | 493,000 | 494,500 | 120 |
| 2012/01/16 | 507,000 | 507,000 | 493,000 | 496,000 | 104 |
| 2012/01/13 | 499,500 | 510,000 | 497,000 | 507,000 | 147 |
| 2012/01/12 | 511,000 | 511,000 | 496,500 | 497,500 | 138 |
| 2012/01/11 | 515,000 | 515,000 | 508,000 | 508,000 | 72 |
| 2012/01/10 | 515,000 | 520,000 | 514,000 | 515,000 | 152 |
| 2012/01/06 | 508,000 | 510,000 | 505,000 | 510,000 | 62 |
| 2012/01/05 | 506,000 | 508,000 | 495,500 | 505,000 | 222 |
| 2012/01/04 | 508,000 | 510,000 | 500,000 | 500,000 | 175 |