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 |
|---|---|---|---|---|---|
| 2013/12/30 | 680,000 | 719,000 | 680,000 | 715,000 | 1,117 |
| 2013/12/27 | 673,000 | 674,000 | 666,000 | 672,000 | 503 |
| 2013/12/26 | 664,000 | 672,000 | 664,000 | 667,000 | 491 |
| 2013/12/25 | 652,000 | 660,000 | 652,000 | 658,000 | 565 |
| 2013/12/24 | 662,000 | 664,000 | 654,000 | 654,000 | 555 |
| 2013/12/20 | 656,000 | 665,000 | 656,000 | 661,000 | 710 |
| 2013/12/19 | 661,000 | 663,000 | 656,000 | 656,000 | 705 |
| 2013/12/18 | 655,000 | 662,000 | 655,000 | 659,000 | 675 |
| 2013/12/17 | 659,000 | 660,000 | 653,000 | 654,000 | 339 |
| 2013/12/16 | 662,000 | 663,000 | 657,000 | 661,000 | 561 |
| 2013/12/13 | 656,000 | 660,000 | 650,000 | 659,000 | 508 |
| 2013/12/12 | 655,000 | 657,000 | 650,000 | 655,000 | 368 |
| 2013/12/11 | 656,000 | 658,000 | 654,000 | 657,000 | 333 |
| 2013/12/10 | 653,000 | 658,000 | 653,000 | 656,000 | 305 |
| 2013/12/09 | 653,000 | 658,000 | 653,000 | 655,000 | 464 |
| 2013/12/06 | 640,000 | 651,000 | 639,000 | 650,000 | 527 |
| 2013/12/05 | 655,000 | 655,000 | 642,000 | 642,000 | 404 |
| 2013/12/04 | 659,000 | 661,000 | 652,000 | 658,000 | 500 |
| 2013/12/03 | 668,000 | 669,000 | 660,000 | 660,000 | 745 |
| 2013/12/02 | 670,000 | 670,000 | 658,000 | 665,000 | 928 |
| 2013/11/29 | 652,000 | 662,000 | 650,000 | 658,000 | 1,227 |
| 2013/11/28 | 643,000 | 650,000 | 639,000 | 648,000 | 502 |
| 2013/11/27 | 625,000 | 642,000 | 625,000 | 637,000 | 1,069 |
| 2013/11/26 | 626,000 | 632,000 | 621,000 | 626,000 | 608 |
| 2013/11/25 | 627,000 | 627,000 | 622,000 | 626,000 | 563 |
| 2013/11/22 | 620,000 | 627,000 | 620,000 | 623,000 | 858 |
| 2013/11/21 | 630,000 | 633,000 | 620,000 | 621,000 | 1,181 |
| 2013/11/20 | 615,000 | 636,000 | 613,000 | 627,000 | 1,190 |
| 2013/11/19 | 614,000 | 616,000 | 608,000 | 610,000 | 1,182 |
| 2013/11/18 | 604,000 | 608,000 | 601,000 | 604,000 | 1,433 |
| 2013/11/15 | 595,000 | 599,000 | 587,000 | 598,000 | 1,962 |
| 2013/11/14 | 562,000 | 565,000 | 561,000 | 564,000 | 336 |
| 2013/11/13 | 559,000 | 564,000 | 558,000 | 564,000 | 320 |
| 2013/11/12 | 552,000 | 558,000 | 550,000 | 558,000 | 348 |
| 2013/11/11 | 551,000 | 558,000 | 551,000 | 557,000 | 271 |
| 2013/11/08 | 548,000 | 554,000 | 548,000 | 550,000 | 245 |
| 2013/11/07 | 559,000 | 562,000 | 550,000 | 551,000 | 297 |
| 2013/11/06 | 562,000 | 565,000 | 559,000 | 560,000 | 303 |
| 2013/11/05 | 576,000 | 576,000 | 563,000 | 567,000 | 276 |
| 2013/11/01 | 579,000 | 579,000 | 572,000 | 577,000 | 189 |
| 2013/10/31 | 580,000 | 582,000 | 575,000 | 579,000 | 249 |
| 2013/10/30 | 578,000 | 582,000 | 573,000 | 580,000 | 286 |
| 2013/10/29 | 574,000 | 577,000 | 572,000 | 577,000 | 158 |
| 2013/10/28 | 571,000 | 575,000 | 568,000 | 575,000 | 142 |
| 2013/10/25 | 566,000 | 571,000 | 565,000 | 568,000 | 240 |
| 2013/10/24 | 570,000 | 571,000 | 561,000 | 565,000 | 619 |
| 2013/10/23 | 582,000 | 583,000 | 567,000 | 568,000 | 650 |
| 2013/10/22 | 589,000 | 589,000 | 581,000 | 583,000 | 172 |
| 2013/10/21 | 579,000 | 589,000 | 575,000 | 589,000 | 551 |
| 2013/10/18 | 565,000 | 577,000 | 563,000 | 574,000 | 477 |
| 2013/10/17 | 558,000 | 565,000 | 556,000 | 562,000 | 272 |
| 2013/10/16 | 558,000 | 561,000 | 548,000 | 552,000 | 267 |
| 2013/10/15 | 563,000 | 567,000 | 556,000 | 560,000 | 231 |
| 2013/10/11 | 563,000 | 567,000 | 561,000 | 563,000 | 138 |
| 2013/10/10 | 565,000 | 568,000 | 556,000 | 559,000 | 368 |
| 2013/10/09 | 547,000 | 562,000 | 545,000 | 561,000 | 379 |
| 2013/10/08 | 552,000 | 554,000 | 540,000 | 549,000 | 711 |
| 2013/10/07 | 572,000 | 572,000 | 558,000 | 561,000 | 356 |
| 2013/10/04 | 579,000 | 579,000 | 560,000 | 572,000 | 389 |
| 2013/10/03 | 569,000 | 581,000 | 569,000 | 579,000 | 418 |
| 2013/10/02 | 582,000 | 582,000 | 566,000 | 568,000 | 529 |
| 2013/10/01 | 583,000 | 591,000 | 577,000 | 583,000 | 793 |
| 2013/09/30 | 585,000 | 593,000 | 581,000 | 588,000 | 722 |
| 2013/09/27 | 575,000 | 585,000 | 574,000 | 585,000 | 522 |
| 2013/09/26 | 569,000 | 576,000 | 567,000 | 575,000 | 1,077 |
| 2013/09/25 | 576,000 | 582,000 | 575,000 | 580,000 | 1,329 |
| 2013/09/24 | 590,000 | 592,000 | 579,000 | 587,000 | 842 |
| 2013/09/20 | 606,000 | 606,000 | 588,000 | 588,000 | 925 |
| 2013/09/19 | 600,000 | 605,000 | 598,000 | 604,000 | 448 |
| 2013/09/18 | 591,000 | 600,000 | 591,000 | 599,000 | 409 |
| 2013/09/17 | 586,000 | 597,000 | 583,000 | 595,000 | 348 |
| 2013/09/13 | 580,000 | 585,000 | 576,000 | 585,000 | 358 |
| 2013/09/12 | 588,000 | 591,000 | 579,000 | 583,000 | 557 |
| 2013/09/11 | 581,000 | 594,000 | 581,000 | 593,000 | 515 |
| 2013/09/10 | 570,000 | 579,000 | 570,000 | 579,000 | 419 |
| 2013/09/09 | 560,000 | 570,000 | 557,000 | 569,000 | 393 |
| 2013/09/06 | 548,000 | 549,000 | 545,000 | 549,000 | 219 |
| 2013/09/05 | 546,000 | 548,000 | 544,000 | 548,000 | 304 |
| 2013/09/04 | 543,000 | 546,000 | 537,000 | 546,000 | 317 |
| 2013/09/03 | 539,000 | 543,000 | 536,000 | 540,000 | 247 |
| 2013/09/02 | 535,000 | 538,000 | 531,000 | 534,000 | 175 |
| 2013/08/30 | 531,000 | 534,000 | 529,000 | 530,000 | 192 |
| 2013/08/29 | 532,000 | 534,000 | 527,000 | 530,000 | 413 |
| 2013/08/28 | 539,000 | 539,000 | 531,000 | 535,000 | 421 |
| 2013/08/27 | 545,000 | 545,000 | 538,000 | 538,000 | 331 |
| 2013/08/26 | 546,000 | 548,000 | 543,000 | 544,000 | 188 |
| 2013/08/23 | 546,000 | 551,000 | 545,000 | 546,000 | 416 |
| 2013/08/22 | 546,000 | 549,000 | 543,000 | 545,000 | 257 |
| 2013/08/21 | 549,000 | 551,000 | 546,000 | 547,000 | 280 |
| 2013/08/20 | 548,000 | 551,000 | 548,000 | 549,000 | 78 |
| 2013/08/19 | 553,000 | 553,000 | 547,000 | 548,000 | 261 |
| 2013/08/16 | 553,000 | 558,000 | 550,000 | 551,000 | 160 |
| 2013/08/15 | 551,000 | 555,000 | 549,000 | 552,000 | 344 |
| 2013/08/14 | 554,000 | 555,000 | 550,000 | 551,000 | 495 |
| 2013/08/13 | 555,000 | 556,000 | 552,000 | 553,000 | 180 |
| 2013/08/12 | 548,000 | 555,000 | 545,000 | 555,000 | 166 |
| 2013/08/09 | 548,000 | 553,000 | 547,000 | 551,000 | 245 |
| 2013/08/08 | 549,000 | 555,000 | 547,000 | 548,000 | 150 |
| 2013/08/07 | 550,000 | 552,000 | 547,000 | 547,000 | 176 |
| 2013/08/06 | 557,000 | 557,000 | 551,000 | 554,000 | 91 |
| 2013/08/05 | 553,000 | 557,000 | 552,000 | 557,000 | 224 |
| 2013/08/02 | 556,000 | 559,000 | 550,000 | 555,000 | 171 |
| 2013/08/01 | 546,000 | 556,000 | 543,000 | 553,000 | 295 |
| 2013/07/31 | 545,000 | 547,000 | 538,000 | 546,000 | 516 |
| 2013/07/30 | 551,000 | 555,000 | 545,000 | 545,000 | 421 |
| 2013/07/29 | 563,000 | 564,000 | 554,000 | 556,000 | 396 |
| 2013/07/26 | 567,000 | 571,000 | 562,000 | 562,000 | 214 |
| 2013/07/25 | 568,000 | 573,000 | 568,000 | 568,000 | 264 |
| 2013/07/24 | 568,000 | 573,000 | 567,000 | 569,000 | 224 |
| 2013/07/23 | 563,000 | 574,000 | 563,000 | 571,000 | 358 |
| 2013/07/22 | 566,000 | 568,000 | 562,000 | 563,000 | 131 |
| 2013/07/19 | 572,000 | 575,000 | 561,000 | 561,000 | 351 |
| 2013/07/18 | 568,000 | 572,000 | 566,000 | 572,000 | 131 |
| 2013/07/17 | 570,000 | 574,000 | 565,000 | 566,000 | 137 |
| 2013/07/16 | 575,000 | 580,000 | 570,000 | 570,000 | 147 |
| 2013/07/12 | 563,000 | 580,000 | 563,000 | 574,000 | 374 |
| 2013/07/11 | 558,000 | 564,000 | 556,000 | 558,000 | 253 |
| 2013/07/10 | 564,000 | 566,000 | 557,000 | 558,000 | 393 |
| 2013/07/09 | 571,000 | 573,000 | 565,000 | 565,000 | 237 |
| 2013/07/08 | 574,000 | 575,000 | 569,000 | 571,000 | 352 |
| 2013/07/05 | 571,000 | 577,000 | 567,000 | 568,000 | 146 |
| 2013/07/04 | 566,000 | 573,000 | 566,000 | 569,000 | 128 |
| 2013/07/03 | 578,000 | 579,000 | 563,000 | 566,000 | 550 |
| 2013/07/02 | 587,000 | 587,000 | 576,000 | 576,000 | 210 |
| 2013/07/01 | 586,000 | 594,000 | 577,000 | 579,000 | 244 |
| 2013/06/28 | 573,000 | 583,000 | 571,000 | 576,000 | 601 |
| 2013/06/27 | 562,000 | 572,000 | 558,000 | 568,000 | 362 |
| 2013/06/26 | 559,000 | 565,000 | 552,000 | 562,000 | 285 |
| 2013/06/25 | 557,000 | 562,000 | 552,000 | 557,000 | 151 |
| 2013/06/24 | 566,000 | 568,000 | 559,000 | 564,000 | 271 |
| 2013/06/21 | 545,000 | 561,000 | 540,000 | 556,000 | 373 |
| 2013/06/20 | 552,000 | 553,000 | 548,000 | 550,000 | 388 |
| 2013/06/19 | 566,000 | 571,000 | 558,000 | 558,000 | 298 |
| 2013/06/18 | 562,000 | 567,000 | 555,000 | 560,000 | 159 |
| 2013/06/17 | 574,000 | 578,000 | 556,000 | 565,000 | 357 |
| 2013/06/14 | 546,000 | 569,000 | 546,000 | 569,000 | 591 |
| 2013/06/13 | 545,000 | 554,000 | 545,000 | 546,000 | 215 |
| 2013/06/12 | 556,000 | 556,000 | 545,000 | 555,000 | 339 |
| 2013/06/11 | 553,000 | 562,000 | 550,000 | 561,000 | 258 |
| 2013/06/10 | 567,000 | 568,000 | 550,000 | 551,000 | 399 |
| 2013/06/07 | 545,000 | 561,000 | 540,000 | 550,000 | 928 |
| 2013/06/06 | 562,000 | 571,000 | 551,000 | 551,000 | 812 |
| 2013/06/05 | 580,000 | 581,000 | 566,000 | 572,000 | 586 |
| 2013/06/04 | 570,000 | 585,000 | 557,000 | 584,000 | 836 |
| 2013/06/03 | 573,000 | 574,000 | 559,000 | 569,000 | 683 |
| 2013/05/31 | 581,000 | 594,000 | 572,000 | 583,000 | 627 |
| 2013/05/30 | 577,000 | 584,000 | 571,000 | 579,000 | 509 |
| 2013/05/29 | 589,000 | 589,000 | 576,000 | 583,000 | 486 |
| 2013/05/28 | 589,000 | 592,000 | 570,000 | 584,000 | 647 |
| 2013/05/27 | 572,000 | 593,000 | 571,000 | 591,000 | 527 |
| 2013/05/24 | 585,000 | 595,000 | 559,000 | 576,000 | 639 |
| 2013/05/23 | 615,000 | 617,000 | 570,000 | 576,000 | 1,943 |
| 2013/05/22 | 626,000 | 633,000 | 616,000 | 627,000 | 499 |
| 2013/05/21 | 638,000 | 638,000 | 620,000 | 629,000 | 538 |
| 2013/05/20 | 621,000 | 643,000 | 617,000 | 639,000 | 984 |
| 2013/05/17 | 589,000 | 616,000 | 587,000 | 611,000 | 1,290 |
| 2013/05/16 | 593,000 | 602,000 | 570,000 | 582,000 | 1,216 |
| 2013/05/15 | 585,000 | 587,000 | 574,000 | 586,000 | 998 |
| 2013/05/14 | 580,000 | 588,000 | 557,000 | 582,000 | 2,214 |
| 2013/05/13 | 588,000 | 595,000 | 582,000 | 588,000 | 1,554 |
| 2013/05/10 | 611,000 | 611,000 | 577,000 | 583,000 | 2,053 |
| 2013/05/09 | 641,000 | 641,000 | 602,000 | 608,000 | 1,102 |
| 2013/05/08 | 643,000 | 648,000 | 641,000 | 643,000 | 428 |
| 2013/05/07 | 655,000 | 655,000 | 640,000 | 645,000 | 571 |
| 2013/05/02 | 655,000 | 655,000 | 641,000 | 646,000 | 427 |
| 2013/05/01 | 663,000 | 663,000 | 656,000 | 657,000 | 287 |
| 2013/04/30 | 648,000 | 665,000 | 648,000 | 658,000 | 558 |
| 2013/04/26 | 651,000 | 654,000 | 647,000 | 648,000 | 416 |
| 2013/04/25 | 656,000 | 657,000 | 648,000 | 654,000 | 436 |
| 2013/04/24 | 665,000 | 665,000 | 651,000 | 656,000 | 255 |
| 2013/04/23 | 665,000 | 670,000 | 647,000 | 660,000 | 389 |
| 2013/04/22 | 676,000 | 677,000 | 664,000 | 665,000 | 367 |
| 2013/04/19 | 656,000 | 672,000 | 656,000 | 670,000 | 456 |
| 2013/04/18 | 656,000 | 670,000 | 646,000 | 656,000 | 540 |
| 2013/04/17 | 670,000 | 673,000 | 656,000 | 660,000 | 463 |
| 2013/04/16 | 672,000 | 695,000 | 664,000 | 665,000 | 581 |
| 2013/04/15 | 693,000 | 694,000 | 682,000 | 684,000 | 420 |
| 2013/04/12 | 687,000 | 700,000 | 682,000 | 694,000 | 501 |
| 2013/04/11 | 698,000 | 698,000 | 670,000 | 689,000 | 854 |
| 2013/04/10 | 695,000 | 709,000 | 692,000 | 693,000 | 562 |
| 2013/04/09 | 717,000 | 717,000 | 689,000 | 698,000 | 944 |
| 2013/04/08 | 709,000 | 718,000 | 680,000 | 712,000 | 817 |
| 2013/04/05 | 722,000 | 726,000 | 698,000 | 709,000 | 1,702 |
| 2013/04/04 | 638,000 | 674,000 | 633,000 | 667,000 | 840 |
| 2013/04/03 | 656,000 | 671,000 | 643,000 | 648,000 | 693 |
| 2013/04/02 | 638,000 | 674,000 | 627,000 | 658,000 | 1,345 |
| 2013/04/01 | 700,000 | 709,000 | 658,000 | 658,000 | 972 |
| 2013/03/29 | 713,000 | 718,000 | 671,000 | 711,000 | 957 |
| 2013/03/28 | 763,000 | 763,000 | 720,000 | 725,000 | 895 |
| 2013/03/27 | 730,000 | 758,000 | 730,000 | 756,000 | 1,258 |
| 2013/03/26 | 754,000 | 761,000 | 736,000 | 759,000 | 901 |
| 2013/03/25 | 723,000 | 748,000 | 723,000 | 745,000 | 942 |
| 2013/03/22 | 700,000 | 720,000 | 699,000 | 717,000 | 913 |
| 2013/03/21 | 693,000 | 696,000 | 688,000 | 695,000 | 835 |
| 2013/03/19 | 695,000 | 700,000 | 682,000 | 684,000 | 744 |
| 2013/03/18 | 708,000 | 708,000 | 692,000 | 692,000 | 904 |
| 2013/03/15 | 696,000 | 710,000 | 696,000 | 707,000 | 983 |
| 2013/03/14 | 683,000 | 692,000 | 682,000 | 692,000 | 608 |
| 2013/03/13 | 678,000 | 683,000 | 675,000 | 679,000 | 366 |
| 2013/03/12 | 679,000 | 684,000 | 675,000 | 675,000 | 416 |
| 2013/03/11 | 674,000 | 688,000 | 669,000 | 675,000 | 759 |
| 2013/03/08 | 679,000 | 685,000 | 673,000 | 673,000 | 307 |
| 2013/03/07 | 688,000 | 694,000 | 678,000 | 679,000 | 470 |
| 2013/03/06 | 685,000 | 688,000 | 676,000 | 686,000 | 520 |
| 2013/03/05 | 689,000 | 695,000 | 662,000 | 667,000 | 696 |
| 2013/03/04 | 670,000 | 688,000 | 670,000 | 686,000 | 820 |
| 2013/03/01 | 642,000 | 671,000 | 642,000 | 661,000 | 1,076 |
| 2013/02/28 | 625,000 | 636,000 | 624,000 | 632,000 | 689 |
| 2013/02/27 | 605,000 | 620,000 | 603,000 | 617,000 | 514 |
| 2013/02/26 | 592,000 | 601,000 | 591,000 | 601,000 | 433 |
| 2013/02/25 | 597,000 | 600,000 | 595,000 | 596,000 | 235 |
| 2013/02/22 | 593,000 | 596,000 | 588,000 | 593,000 | 289 |
| 2013/02/21 | 590,000 | 597,000 | 590,000 | 595,000 | 228 |
| 2013/02/20 | 594,000 | 597,000 | 589,000 | 595,000 | 270 |
| 2013/02/19 | 588,000 | 597,000 | 584,000 | 594,000 | 509 |
| 2013/02/18 | 575,000 | 582,000 | 573,000 | 581,000 | 413 |
| 2013/02/15 | 574,000 | 575,000 | 562,000 | 572,000 | 375 |
| 2013/02/14 | 574,000 | 577,000 | 569,000 | 573,000 | 312 |
| 2013/02/13 | 585,000 | 588,000 | 569,000 | 571,000 | 503 |
| 2013/02/12 | 599,000 | 599,000 | 586,000 | 590,000 | 508 |
| 2013/02/08 | 599,000 | 600,000 | 596,000 | 599,000 | 297 |
| 2013/02/07 | 593,000 | 599,000 | 585,000 | 599,000 | 863 |
| 2013/02/06 | 574,000 | 592,000 | 574,000 | 592,000 | 468 |
| 2013/02/05 | 571,000 | 574,000 | 570,000 | 573,000 | 304 |
| 2013/02/04 | 574,000 | 575,000 | 570,000 | 575,000 | 289 |
| 2013/02/01 | 573,000 | 575,000 | 560,000 | 568,000 | 928 |
| 2013/01/31 | 560,000 | 569,000 | 559,000 | 568,000 | 1,015 |
| 2013/01/30 | 566,000 | 571,000 | 564,000 | 568,000 | 662 |
| 2013/01/29 | 550,000 | 564,000 | 549,000 | 563,000 | 739 |
| 2013/01/28 | 539,000 | 551,000 | 535,000 | 547,000 | 724 |
| 2013/01/25 | 534,000 | 538,000 | 533,000 | 536,000 | 455 |
| 2013/01/24 | 528,000 | 531,000 | 524,000 | 531,000 | 353 |
| 2013/01/23 | 533,000 | 537,000 | 530,000 | 530,000 | 325 |
| 2013/01/22 | 542,000 | 544,000 | 532,000 | 538,000 | 335 |
| 2013/01/21 | 544,000 | 545,000 | 541,000 | 545,000 | 416 |
| 2013/01/18 | 532,000 | 541,000 | 530,000 | 541,000 | 656 |
| 2013/01/17 | 532,000 | 532,000 | 525,000 | 526,000 | 335 |
| 2013/01/16 | 532,000 | 534,000 | 527,000 | 528,000 | 465 |
| 2013/01/15 | 535,000 | 537,000 | 532,000 | 532,000 | 664 |
| 2013/01/11 | 525,000 | 534,000 | 525,000 | 531,000 | 459 |
| 2013/01/10 | 527,000 | 530,000 | 525,000 | 529,000 | 278 |
| 2013/01/09 | 518,000 | 528,000 | 517,000 | 522,000 | 250 |
| 2013/01/08 | 530,000 | 530,000 | 520,000 | 523,000 | 465 |
| 2013/01/07 | 536,000 | 537,000 | 529,000 | 533,000 | 682 |
| 2013/01/04 | 522,000 | 529,000 | 519,000 | 528,000 | 448 |