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 |
|---|---|---|---|---|---|
| 2015/12/30 | 431,500 | 435,500 | 430,000 | 433,000 | 342 |
| 2015/12/29 | 430,500 | 436,500 | 430,500 | 433,000 | 315 |
| 2015/12/28 | 438,000 | 438,000 | 427,500 | 434,000 | 456 |
| 2015/12/25 | 437,000 | 440,500 | 430,500 | 433,000 | 408 |
| 2015/12/24 | 435,500 | 444,000 | 429,000 | 439,000 | 976 |
| 2015/12/22 | 434,500 | 444,000 | 433,000 | 441,500 | 867 |
| 2015/12/21 | 430,000 | 439,000 | 423,000 | 439,000 | 527 |
| 2015/12/18 | 431,000 | 438,000 | 421,500 | 433,500 | 1,016 |
| 2015/12/17 | 425,000 | 432,000 | 424,000 | 429,000 | 714 |
| 2015/12/16 | 430,500 | 432,000 | 424,500 | 429,000 | 669 |
| 2015/12/15 | 431,500 | 432,500 | 423,000 | 428,500 | 788 |
| 2015/12/14 | 434,500 | 439,500 | 428,000 | 436,000 | 829 |
| 2015/12/11 | 435,500 | 440,500 | 433,000 | 435,000 | 400 |
| 2015/12/10 | 439,000 | 439,000 | 434,000 | 437,000 | 357 |
| 2015/12/09 | 435,500 | 441,000 | 433,000 | 439,500 | 716 |
| 2015/12/08 | 435,000 | 441,500 | 434,500 | 440,000 | 572 |
| 2015/12/07 | 440,500 | 442,000 | 435,000 | 437,000 | 397 |
| 2015/12/04 | 442,500 | 445,500 | 437,000 | 440,000 | 686 |
| 2015/12/03 | 448,000 | 453,000 | 443,000 | 450,500 | 514 |
| 2015/12/02 | 449,000 | 455,000 | 445,500 | 452,500 | 1,335 |
| 2015/12/01 | 459,000 | 459,000 | 450,000 | 456,000 | 454 |
| 2015/11/30 | 451,000 | 458,500 | 447,500 | 454,500 | 593 |
| 2015/11/27 | 452,000 | 457,500 | 443,000 | 455,000 | 624 |
| 2015/11/26 | 455,000 | 461,000 | 449,000 | 450,500 | 818 |
| 2015/11/25 | 437,000 | 464,500 | 433,500 | 460,000 | 1,489 |
| 2015/11/24 | 439,000 | 440,000 | 429,000 | 437,000 | 820 |
| 2015/11/20 | 430,500 | 439,000 | 429,500 | 436,000 | 847 |
| 2015/11/19 | 439,500 | 440,000 | 427,500 | 427,500 | 815 |
| 2015/11/18 | 443,500 | 447,000 | 426,500 | 444,000 | 1,421 |
| 2015/11/17 | 428,500 | 455,000 | 425,000 | 450,500 | 2,526 |
| 2015/11/16 | 399,500 | 417,000 | 399,500 | 414,500 | 585 |
| 2015/11/13 | 399,000 | 406,500 | 395,500 | 406,000 | 517 |
| 2015/11/12 | 395,500 | 402,000 | 395,500 | 400,000 | 447 |
| 2015/11/11 | 397,000 | 399,000 | 397,000 | 399,000 | 268 |
| 2015/11/10 | 398,000 | 398,500 | 390,500 | 397,000 | 817 |
| 2015/11/09 | 398,000 | 402,000 | 398,000 | 399,000 | 228 |
| 2015/11/06 | 407,500 | 408,500 | 398,000 | 401,500 | 848 |
| 2015/11/05 | 401,500 | 413,500 | 400,500 | 413,500 | 601 |
| 2015/11/04 | 399,500 | 403,000 | 390,500 | 401,500 | 486 |
| 2015/11/02 | 399,000 | 399,000 | 392,000 | 395,000 | 309 |
| 2015/10/30 | 402,000 | 405,500 | 395,000 | 399,000 | 453 |
| 2015/10/29 | 402,500 | 405,000 | 400,000 | 401,000 | 308 |
| 2015/10/28 | 387,500 | 406,500 | 387,500 | 402,500 | 1,185 |
| 2015/10/27 | 375,000 | 390,000 | 375,000 | 390,000 | 953 |
| 2015/10/26 | 382,500 | 383,500 | 374,000 | 374,000 | 506 |
| 2015/10/23 | 365,500 | 390,000 | 365,500 | 385,500 | 1,680 |
| 2015/10/22 | 364,500 | 365,500 | 360,000 | 363,500 | 379 |
| 2015/10/21 | 367,500 | 369,500 | 360,500 | 361,500 | 578 |
| 2015/10/20 | 364,500 | 367,500 | 361,500 | 366,000 | 344 |
| 2015/10/19 | 365,000 | 365,500 | 358,500 | 361,500 | 731 |
| 2015/10/16 | 362,000 | 369,000 | 362,000 | 368,500 | 645 |
| 2015/10/15 | 366,000 | 368,500 | 361,000 | 365,500 | 905 |
| 2015/10/14 | 371,500 | 376,000 | 368,500 | 372,000 | 1,081 |
| 2015/10/13 | 366,000 | 376,000 | 365,500 | 374,000 | 534 |
| 2015/10/09 | 367,500 | 371,000 | 361,000 | 367,000 | 1,046 |
| 2015/10/08 | 369,500 | 370,000 | 364,500 | 364,500 | 801 |
| 2015/10/07 | 370,500 | 373,500 | 363,500 | 364,000 | 838 |
| 2015/10/06 | 365,500 | 377,000 | 365,500 | 374,000 | 943 |
| 2015/10/05 | 364,000 | 364,000 | 361,500 | 363,500 | 667 |
| 2015/10/02 | 368,500 | 368,500 | 359,000 | 364,000 | 1,244 |
| 2015/10/01 | 357,500 | 369,000 | 353,500 | 365,500 | 738 |
| 2015/09/30 | 354,500 | 362,500 | 350,000 | 359,000 | 835 |
| 2015/09/29 | 359,500 | 359,500 | 340,500 | 345,000 | 1,240 |
| 2015/09/28 | 357,500 | 365,000 | 357,500 | 360,000 | 2,090 |
| 2015/09/25 | 353,500 | 367,000 | 353,000 | 366,500 | 2,274 |
| 2015/09/24 | 355,000 | 363,000 | 350,500 | 356,500 | 1,520 |
| 2015/09/18 | 347,000 | 354,500 | 347,000 | 352,000 | 542 |
| 2015/09/17 | 347,500 | 354,500 | 345,500 | 348,500 | 1,182 |
| 2015/09/16 | 340,000 | 345,500 | 339,500 | 340,500 | 1,228 |
| 2015/09/15 | 339,500 | 350,000 | 339,500 | 342,500 | 1,601 |
| 2015/09/14 | 342,500 | 355,000 | 339,500 | 345,500 | 1,623 |
| 2015/09/11 | 337,500 | 343,000 | 334,500 | 339,500 | 1,003 |
| 2015/09/10 | 329,500 | 334,500 | 323,000 | 334,000 | 742 |
| 2015/09/09 | 332,500 | 337,000 | 329,500 | 330,500 | 999 |
| 2015/09/08 | 332,000 | 339,000 | 327,000 | 328,500 | 937 |
| 2015/09/07 | 331,500 | 340,000 | 327,500 | 336,000 | 590 |
| 2015/09/04 | 340,000 | 344,500 | 338,000 | 338,500 | 515 |
| 2015/09/03 | 345,500 | 351,500 | 338,500 | 341,500 | 1,087 |
| 2015/09/02 | 346,500 | 353,000 | 342,000 | 347,500 | 617 |
| 2015/09/01 | 364,500 | 364,500 | 351,000 | 353,000 | 596 |
| 2015/08/31 | 370,000 | 372,500 | 362,500 | 366,000 | 291 |
| 2015/08/28 | 367,000 | 376,000 | 365,500 | 370,000 | 592 |
| 2015/08/27 | 365,500 | 366,500 | 363,500 | 364,000 | 398 |
| 2015/08/26 | 367,500 | 374,000 | 353,000 | 356,500 | 974 |
| 2015/08/25 | 361,500 | 387,000 | 355,000 | 365,000 | 1,188 |
| 2015/08/24 | 391,000 | 393,000 | 365,000 | 375,500 | 748 |
| 2015/08/21 | 400,000 | 407,000 | 399,500 | 399,500 | 264 |
| 2015/08/20 | 409,500 | 413,500 | 409,000 | 409,000 | 91 |
| 2015/08/19 | 415,000 | 415,000 | 412,000 | 412,000 | 168 |
| 2015/08/18 | 411,000 | 415,000 | 408,000 | 415,000 | 127 |
| 2015/08/17 | 412,000 | 415,500 | 407,500 | 408,000 | 260 |
| 2015/08/14 | 409,000 | 417,000 | 404,500 | 416,000 | 653 |
| 2015/08/13 | 409,000 | 412,000 | 403,000 | 408,000 | 274 |
| 2015/08/12 | 408,500 | 414,000 | 404,000 | 414,000 | 525 |
| 2015/08/11 | 409,500 | 409,500 | 402,000 | 409,000 | 600 |
| 2015/08/10 | 412,000 | 412,000 | 404,000 | 405,500 | 470 |
| 2015/08/07 | 413,500 | 413,500 | 408,500 | 410,000 | 454 |
| 2015/08/06 | 419,000 | 421,000 | 410,000 | 413,500 | 416 |
| 2015/08/05 | 423,000 | 423,500 | 419,000 | 423,500 | 289 |
| 2015/08/04 | 423,000 | 423,000 | 421,000 | 423,000 | 299 |
| 2015/08/03 | 419,000 | 423,500 | 412,500 | 422,500 | 263 |
| 2015/07/31 | 420,000 | 422,500 | 414,500 | 419,500 | 405 |
| 2015/07/30 | 406,500 | 421,500 | 404,500 | 418,500 | 499 |
| 2015/07/29 | 407,500 | 413,000 | 406,000 | 407,500 | 280 |
| 2015/07/28 | 405,000 | 415,500 | 399,500 | 413,000 | 696 |
| 2015/07/27 | 413,000 | 413,500 | 401,000 | 406,000 | 338 |
| 2015/07/24 | 417,500 | 426,000 | 415,000 | 415,000 | 704 |
| 2015/07/23 | 416,500 | 421,000 | 416,500 | 417,500 | 308 |
| 2015/07/22 | 414,000 | 421,000 | 413,000 | 419,000 | 792 |
| 2015/07/21 | 420,000 | 420,500 | 414,500 | 414,500 | 408 |
| 2015/07/17 | 416,500 | 419,500 | 412,000 | 414,000 | 559 |
| 2015/07/16 | 404,500 | 412,500 | 402,500 | 412,500 | 599 |
| 2015/07/15 | 396,000 | 406,500 | 396,000 | 402,500 | 1,725 |
| 2015/07/14 | 404,000 | 409,500 | 398,500 | 401,500 | 1,145 |
| 2015/07/13 | 392,500 | 408,000 | 392,000 | 402,000 | 1,636 |
| 2015/07/10 | 402,000 | 407,000 | 387,500 | 391,000 | 2,339 |
| 2015/07/09 | 401,000 | 412,000 | 396,500 | 408,000 | 2,843 |
| 2015/07/08 | 434,500 | 436,000 | 426,000 | 429,000 | 673 |
| 2015/07/07 | 449,000 | 449,000 | 434,000 | 438,500 | 724 |
| 2015/07/06 | 445,000 | 449,500 | 440,000 | 445,000 | 512 |
| 2015/07/03 | 453,500 | 462,000 | 445,000 | 452,000 | 676 |
| 2015/07/02 | 467,500 | 467,500 | 450,500 | 455,500 | 601 |
| 2015/07/01 | 465,000 | 465,000 | 458,500 | 463,000 | 441 |
| 2015/06/30 | 467,000 | 469,000 | 462,500 | 465,500 | 822 |
| 2015/06/29 | 455,500 | 469,500 | 455,500 | 467,500 | 811 |
| 2015/06/26 | 459,000 | 467,500 | 458,500 | 467,000 | 1,029 |
| 2015/06/25 | 456,000 | 459,000 | 453,500 | 457,500 | 319 |
| 2015/06/24 | 458,500 | 460,000 | 451,000 | 457,000 | 757 |
| 2015/06/23 | 455,500 | 461,500 | 450,000 | 461,000 | 782 |
| 2015/06/22 | 450,000 | 459,000 | 450,000 | 457,500 | 660 |
| 2015/06/19 | 453,500 | 460,000 | 451,500 | 452,500 | 748 |
| 2015/06/18 | 451,000 | 458,500 | 447,500 | 455,500 | 763 |
| 2015/06/17 | 444,000 | 460,000 | 443,500 | 458,000 | 2,348 |
| 2015/06/16 | 440,500 | 442,500 | 437,000 | 442,500 | 572 |
| 2015/06/15 | 438,500 | 442,500 | 437,500 | 442,000 | 545 |
| 2015/06/12 | 440,000 | 440,000 | 436,000 | 436,500 | 345 |
| 2015/06/11 | 442,000 | 443,000 | 437,000 | 440,000 | 511 |
| 2015/06/10 | 436,500 | 442,000 | 431,000 | 442,000 | 707 |
| 2015/06/09 | 439,500 | 440,000 | 434,500 | 440,000 | 517 |
| 2015/06/08 | 435,000 | 441,500 | 432,000 | 438,000 | 1,141 |
| 2015/06/05 | 432,500 | 440,500 | 425,000 | 437,000 | 1,122 |
| 2015/06/04 | 432,500 | 440,500 | 432,500 | 437,000 | 1,169 |
| 2015/06/03 | 425,000 | 435,000 | 424,000 | 435,000 | 850 |
| 2015/06/02 | 419,500 | 430,000 | 417,500 | 430,000 | 1,054 |
| 2015/06/01 | 425,500 | 425,500 | 414,500 | 414,500 | 674 |
| 2015/05/29 | 421,000 | 425,000 | 420,000 | 420,000 | 525 |
| 2015/05/28 | 430,500 | 433,000 | 424,000 | 426,500 | 387 |
| 2015/05/27 | 432,000 | 435,000 | 427,500 | 433,000 | 610 |
| 2015/05/26 | 431,500 | 438,000 | 430,000 | 435,500 | 440 |
| 2015/05/25 | 424,000 | 433,000 | 424,000 | 432,500 | 644 |
| 2015/05/22 | 419,500 | 422,000 | 415,000 | 422,000 | 385 |
| 2015/05/21 | 410,500 | 419,000 | 410,500 | 418,500 | 914 |
| 2015/05/20 | 417,500 | 417,500 | 410,000 | 410,000 | 811 |
| 2015/05/19 | 423,000 | 427,000 | 416,500 | 418,500 | 1,806 |
| 2015/05/18 | 426,500 | 432,000 | 425,000 | 430,000 | 871 |
| 2015/05/15 | 417,000 | 422,000 | 416,000 | 419,500 | 565 |
| 2015/05/14 | 412,000 | 416,500 | 412,000 | 413,500 | 213 |
| 2015/05/13 | 412,000 | 415,000 | 410,500 | 412,000 | 238 |
| 2015/05/12 | 414,000 | 415,000 | 411,000 | 412,000 | 176 |
| 2015/05/11 | 407,000 | 416,500 | 407,000 | 414,000 | 354 |
| 2015/05/08 | 405,500 | 412,000 | 405,000 | 407,000 | 437 |
| 2015/05/07 | 421,000 | 421,000 | 404,500 | 405,000 | 685 |
| 2015/05/01 | 419,000 | 424,000 | 416,000 | 421,000 | 611 |
| 2015/04/30 | 420,000 | 423,500 | 419,000 | 420,500 | 700 |
| 2015/04/28 | 428,500 | 430,000 | 420,500 | 420,500 | 1,243 |
| 2015/04/27 | 429,500 | 433,000 | 427,500 | 428,500 | 778 |
| 2015/04/24 | 436,500 | 438,000 | 429,500 | 429,500 | 683 |
| 2015/04/23 | 431,000 | 438,500 | 429,000 | 433,000 | 1,018 |
| 2015/04/22 | 437,000 | 441,000 | 433,000 | 433,000 | 647 |
| 2015/04/21 | 437,500 | 446,000 | 437,000 | 438,000 | 2,157 |
| 2015/04/20 | 434,000 | 438,000 | 429,000 | 433,000 | 814 |
| 2015/04/17 | 438,500 | 442,000 | 437,000 | 438,500 | 700 |
| 2015/04/16 | 439,000 | 441,500 | 436,000 | 440,000 | 721 |
| 2015/04/15 | 430,500 | 442,000 | 430,500 | 439,000 | 1,213 |
| 2015/04/14 | 420,500 | 445,000 | 420,500 | 430,000 | 1,719 |
| 2015/04/13 | 429,500 | 429,500 | 422,500 | 426,500 | 887 |
| 2015/04/10 | 419,500 | 429,500 | 418,000 | 428,500 | 2,867 |
| 2015/04/09 | 404,000 | 416,500 | 403,000 | 415,000 | 1,919 |
| 2015/04/08 | 400,000 | 404,500 | 399,500 | 404,000 | 1,503 |
| 2015/04/07 | 397,000 | 400,500 | 396,000 | 399,000 | 697 |
| 2015/04/06 | 393,000 | 400,000 | 393,000 | 398,500 | 697 |
| 2015/04/03 | 395,000 | 398,000 | 390,500 | 396,500 | 1,476 |
| 2015/04/02 | 401,000 | 402,500 | 393,000 | 399,500 | 3,106 |
| 2015/04/01 | 415,000 | 415,000 | 402,000 | 408,000 | 2,286 |
| 2015/03/31 | 408,500 | 418,000 | 405,500 | 414,000 | 2,808 |
| 2015/03/30 | 388,500 | 412,500 | 388,500 | 408,500 | 5,295 |
| 2015/03/27 | 445,000 | 447,000 | 435,500 | 437,500 | 1,784 |
| 2015/03/26 | 460,000 | 461,000 | 450,500 | 452,500 | 2,142 |
| 2015/03/25 | 459,500 | 463,500 | 459,000 | 460,500 | 1,421 |
| 2015/03/24 | 464,000 | 464,000 | 459,500 | 460,500 | 1,275 |
| 2015/03/23 | 462,500 | 466,000 | 460,500 | 463,000 | 1,011 |
| 2015/03/20 | 465,500 | 468,000 | 462,000 | 462,500 | 1,555 |
| 2015/03/19 | 473,000 | 476,500 | 465,500 | 466,000 | 1,167 |
| 2015/03/18 | 472,000 | 473,000 | 466,000 | 469,500 | 1,179 |
| 2015/03/17 | 476,000 | 476,500 | 471,500 | 474,000 | 920 |
| 2015/03/16 | 472,500 | 474,500 | 468,500 | 473,500 | 851 |
| 2015/03/13 | 468,000 | 471,000 | 467,000 | 470,000 | 949 |
| 2015/03/12 | 468,000 | 470,500 | 466,000 | 468,000 | 934 |
| 2015/03/11 | 470,000 | 471,500 | 468,000 | 468,000 | 849 |
| 2015/03/10 | 474,500 | 476,000 | 471,500 | 473,500 | 1,001 |
| 2015/03/09 | 480,000 | 480,500 | 473,500 | 475,000 | 1,003 |
| 2015/03/06 | 483,000 | 485,000 | 481,500 | 481,500 | 522 |
| 2015/03/05 | 486,000 | 487,000 | 480,000 | 482,500 | 1,053 |
| 2015/03/04 | 492,000 | 492,000 | 487,500 | 488,000 | 784 |
| 2015/03/03 | 494,500 | 494,500 | 492,000 | 494,000 | 370 |
| 2015/03/02 | 491,500 | 495,000 | 491,500 | 493,000 | 602 |
| 2015/02/27 | 484,500 | 496,000 | 484,000 | 490,000 | 1,551 |
| 2015/02/26 | 479,000 | 484,000 | 478,000 | 482,000 | 845 |
| 2015/02/25 | 479,000 | 479,500 | 476,000 | 479,000 | 843 |
| 2015/02/24 | 476,500 | 479,000 | 476,500 | 479,000 | 473 |
| 2015/02/23 | 476,500 | 478,500 | 475,500 | 477,000 | 780 |
| 2015/02/20 | 481,000 | 482,500 | 476,000 | 479,500 | 689 |
| 2015/02/19 | 486,000 | 486,000 | 481,500 | 481,500 | 321 |
| 2015/02/18 | 484,000 | 486,500 | 481,000 | 486,000 | 656 |
| 2015/02/17 | 478,000 | 481,500 | 473,500 | 481,500 | 722 |
| 2015/02/16 | 481,000 | 483,000 | 479,500 | 480,000 | 304 |
| 2015/02/13 | 480,000 | 483,000 | 477,000 | 481,000 | 439 |
| 2015/02/12 | 475,000 | 480,000 | 472,500 | 479,500 | 1,187 |
| 2015/02/10 | 478,000 | 479,500 | 472,500 | 475,000 | 646 |
| 2015/02/09 | 498,500 | 498,500 | 472,500 | 481,000 | 1,349 |
| 2015/02/06 | 486,500 | 497,500 | 486,500 | 495,500 | 1,080 |
| 2015/02/05 | 471,000 | 484,000 | 469,500 | 482,500 | 746 |
| 2015/02/04 | 464,000 | 473,500 | 462,000 | 471,000 | 1,415 |
| 2015/02/03 | 478,000 | 479,500 | 459,000 | 464,000 | 1,740 |
| 2015/02/02 | 484,500 | 490,000 | 464,000 | 477,000 | 2,219 |
| 2015/01/30 | 479,000 | 490,000 | 478,000 | 488,500 | 1,545 |
| 2015/01/29 | 484,500 | 494,500 | 480,000 | 480,500 | 1,852 |
| 2015/01/28 | 487,500 | 499,500 | 483,500 | 487,500 | 2,154 |
| 2015/01/27 | 500,000 | 501,000 | 480,500 | 494,500 | 2,537 |
| 2015/01/26 | 505,000 | 508,000 | 503,000 | 503,000 | 778 |
| 2015/01/23 | 500,000 | 509,000 | 499,000 | 508,000 | 1,615 |
| 2015/01/22 | 512,000 | 515,000 | 505,000 | 505,000 | 2,125 |
| 2015/01/21 | 506,000 | 512,000 | 501,000 | 512,000 | 1,742 |
| 2015/01/20 | 502,000 | 508,000 | 502,000 | 505,000 | 838 |
| 2015/01/19 | 510,000 | 510,000 | 500,000 | 502,000 | 1,120 |
| 2015/01/16 | 515,000 | 517,000 | 495,000 | 505,000 | 2,739 |
| 2015/01/15 | 513,000 | 513,000 | 504,000 | 512,000 | 2,218 |
| 2015/01/14 | 487,000 | 502,000 | 487,000 | 501,000 | 3,174 |
| 2015/01/13 | 487,000 | 487,000 | 472,000 | 486,000 | 1,696 |
| 2015/01/09 | 476,500 | 487,500 | 475,000 | 483,500 | 1,931 |
| 2015/01/08 | 461,000 | 475,000 | 460,000 | 471,500 | 1,821 |
| 2015/01/07 | 457,500 | 461,000 | 457,000 | 459,000 | 1,287 |
| 2015/01/06 | 455,000 | 457,500 | 454,000 | 457,000 | 1,249 |
| 2015/01/05 | 459,500 | 460,000 | 457,000 | 458,000 | 756 |