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 |
|---|---|---|---|---|---|
| 2016/12/30 | 440,000 | 443,000 | 437,000 | 438,000 | 432 |
| 2016/12/29 | 430,000 | 437,000 | 429,500 | 437,000 | 317 |
| 2016/12/28 | 430,000 | 432,500 | 428,000 | 432,000 | 157 |
| 2016/12/27 | 424,500 | 430,000 | 421,000 | 430,000 | 361 |
| 2016/12/26 | 420,500 | 429,500 | 420,000 | 428,000 | 419 |
| 2016/12/22 | 423,000 | 423,000 | 418,000 | 422,500 | 127 |
| 2016/12/21 | 422,500 | 423,500 | 417,500 | 419,000 | 326 |
| 2016/12/20 | 418,500 | 420,000 | 413,000 | 419,500 | 446 |
| 2016/12/19 | 414,000 | 420,000 | 414,000 | 418,500 | 261 |
| 2016/12/16 | 415,000 | 419,000 | 413,000 | 419,000 | 362 |
| 2016/12/15 | 422,000 | 426,000 | 412,500 | 413,000 | 376 |
| 2016/12/14 | 425,000 | 426,000 | 421,000 | 426,000 | 441 |
| 2016/12/13 | 417,000 | 422,500 | 412,000 | 422,500 | 438 |
| 2016/12/12 | 417,000 | 420,000 | 414,500 | 415,000 | 345 |
| 2016/12/09 | 422,000 | 424,500 | 417,000 | 417,000 | 580 |
| 2016/12/08 | 424,000 | 429,500 | 423,500 | 427,500 | 529 |
| 2016/12/07 | 415,000 | 423,500 | 415,000 | 422,000 | 169 |
| 2016/12/06 | 413,500 | 418,500 | 412,000 | 415,000 | 171 |
| 2016/12/05 | 423,500 | 424,000 | 420,500 | 420,500 | 129 |
| 2016/12/02 | 424,500 | 426,500 | 421,000 | 424,500 | 426 |
| 2016/12/01 | 424,000 | 426,000 | 421,000 | 422,000 | 542 |
| 2016/11/30 | 418,000 | 424,500 | 418,000 | 424,500 | 588 |
| 2016/11/29 | 420,000 | 425,000 | 417,500 | 422,000 | 436 |
| 2016/11/28 | 410,000 | 423,000 | 410,000 | 420,000 | 551 |
| 2016/11/25 | 417,500 | 417,500 | 407,500 | 414,000 | 479 |
| 2016/11/24 | 410,500 | 417,000 | 407,500 | 413,500 | 1,121 |
| 2016/11/22 | 408,000 | 413,500 | 404,500 | 407,500 | 1,152 |
| 2016/11/21 | 405,000 | 407,000 | 398,000 | 401,500 | 514 |
| 2016/11/18 | 406,000 | 409,000 | 405,000 | 408,000 | 533 |
| 2016/11/17 | 399,000 | 407,500 | 394,500 | 407,000 | 1,066 |
| 2016/11/16 | 396,000 | 397,500 | 390,000 | 395,500 | 958 |
| 2016/11/15 | 385,500 | 392,000 | 385,000 | 391,000 | 258 |
| 2016/11/14 | 389,500 | 391,500 | 384,500 | 389,000 | 317 |
| 2016/11/11 | 387,000 | 395,000 | 386,000 | 391,500 | 488 |
| 2016/11/10 | 398,000 | 398,000 | 392,000 | 392,000 | 351 |
| 2016/11/09 | 394,000 | 395,500 | 382,000 | 394,000 | 466 |
| 2016/11/08 | 397,500 | 398,000 | 393,000 | 395,500 | 207 |
| 2016/11/07 | 395,000 | 399,000 | 392,500 | 397,000 | 303 |
| 2016/11/04 | 392,000 | 397,500 | 391,000 | 396,000 | 482 |
| 2016/11/02 | 395,500 | 398,000 | 393,000 | 396,000 | 405 |
| 2016/11/01 | 395,500 | 397,500 | 394,500 | 396,000 | 195 |
| 2016/10/31 | 391,500 | 396,500 | 389,500 | 396,000 | 610 |
| 2016/10/28 | 401,000 | 401,000 | 395,000 | 396,000 | 405 |
| 2016/10/27 | 403,000 | 404,500 | 398,500 | 403,500 | 481 |
| 2016/10/26 | 404,000 | 405,000 | 401,000 | 403,000 | 509 |
| 2016/10/25 | 398,500 | 404,500 | 398,000 | 403,000 | 354 |
| 2016/10/24 | 394,500 | 400,500 | 394,500 | 400,500 | 378 |
| 2016/10/21 | 394,000 | 399,000 | 392,500 | 394,500 | 786 |
| 2016/10/20 | 390,000 | 394,000 | 388,000 | 394,000 | 1,726 |
| 2016/10/19 | 381,000 | 385,500 | 379,500 | 385,500 | 539 |
| 2016/10/18 | 384,500 | 384,500 | 382,500 | 384,000 | 605 |
| 2016/10/17 | 379,500 | 384,500 | 379,500 | 382,000 | 259 |
| 2016/10/14 | 379,000 | 384,500 | 376,500 | 381,500 | 792 |
| 2016/10/13 | 372,000 | 378,500 | 370,000 | 376,500 | 1,185 |
| 2016/10/12 | 369,500 | 369,500 | 367,000 | 367,000 | 214 |
| 2016/10/11 | 373,000 | 373,000 | 365,500 | 366,500 | 609 |
| 2016/10/07 | 375,000 | 375,000 | 370,500 | 371,500 | 657 |
| 2016/10/06 | 377,500 | 380,000 | 374,500 | 375,500 | 645 |
| 2016/10/05 | 377,000 | 379,000 | 376,500 | 378,000 | 871 |
| 2016/10/04 | 379,500 | 379,500 | 374,500 | 377,000 | 627 |
| 2016/10/03 | 386,500 | 386,500 | 378,500 | 379,500 | 808 |
| 2016/09/30 | 383,500 | 388,500 | 383,500 | 386,500 | 260 |
| 2016/09/29 | 385,000 | 387,000 | 383,500 | 383,500 | 464 |
| 2016/09/28 | 390,000 | 391,500 | 384,000 | 386,000 | 705 |
| 2016/09/27 | 397,500 | 398,500 | 395,000 | 397,000 | 715 |
| 2016/09/26 | 394,500 | 398,000 | 392,000 | 397,000 | 799 |
| 2016/09/23 | 386,500 | 395,500 | 386,500 | 393,500 | 701 |
| 2016/09/21 | 386,500 | 395,500 | 384,000 | 387,000 | 540 |
| 2016/09/20 | 388,500 | 390,500 | 385,000 | 386,500 | 389 |
| 2016/09/16 | 390,500 | 390,500 | 384,500 | 388,500 | 444 |
| 2016/09/15 | 394,000 | 394,000 | 384,500 | 386,500 | 873 |
| 2016/09/14 | 399,000 | 400,500 | 393,000 | 394,000 | 428 |
| 2016/09/13 | 390,000 | 396,000 | 389,500 | 396,000 | 414 |
| 2016/09/12 | 397,500 | 397,500 | 389,000 | 389,500 | 724 |
| 2016/09/09 | 400,000 | 400,500 | 397,500 | 398,500 | 412 |
| 2016/09/08 | 398,000 | 401,000 | 396,500 | 399,000 | 292 |
| 2016/09/07 | 400,500 | 402,000 | 395,500 | 398,000 | 541 |
| 2016/09/06 | 399,000 | 404,000 | 397,000 | 403,500 | 542 |
| 2016/09/05 | 399,500 | 399,500 | 395,500 | 398,000 | 257 |
| 2016/09/02 | 397,000 | 397,500 | 393,500 | 396,500 | 278 |
| 2016/09/01 | 394,000 | 399,500 | 391,500 | 394,000 | 410 |
| 2016/08/31 | 395,000 | 399,500 | 391,000 | 394,000 | 556 |
| 2016/08/30 | 400,500 | 404,500 | 394,000 | 394,000 | 540 |
| 2016/08/29 | 394,500 | 404,000 | 388,000 | 403,000 | 378 |
| 2016/08/26 | 391,000 | 395,000 | 390,000 | 391,000 | 401 |
| 2016/08/25 | 384,500 | 389,500 | 384,500 | 389,500 | 197 |
| 2016/08/24 | 384,000 | 387,000 | 382,500 | 384,500 | 157 |
| 2016/08/23 | 385,000 | 387,500 | 382,000 | 382,500 | 583 |
| 2016/08/22 | 389,000 | 389,000 | 382,000 | 382,000 | 407 |
| 2016/08/19 | 389,000 | 391,000 | 387,500 | 389,000 | 258 |
| 2016/08/18 | 385,500 | 387,000 | 382,000 | 385,000 | 358 |
| 2016/08/17 | 386,000 | 388,000 | 383,500 | 385,500 | 237 |
| 2016/08/16 | 393,000 | 394,500 | 386,500 | 387,000 | 303 |
| 2016/08/15 | 394,000 | 395,500 | 389,000 | 393,000 | 316 |
| 2016/08/12 | 389,500 | 399,000 | 389,500 | 392,500 | 478 |
| 2016/08/10 | 392,500 | 393,500 | 387,500 | 389,500 | 449 |
| 2016/08/09 | 395,500 | 398,000 | 392,000 | 392,500 | 662 |
| 2016/08/08 | 406,500 | 406,500 | 397,000 | 398,500 | 389 |
| 2016/08/05 | 409,500 | 409,500 | 400,500 | 404,500 | 503 |
| 2016/08/04 | 404,500 | 410,000 | 403,500 | 409,500 | 341 |
| 2016/08/03 | 403,000 | 407,000 | 399,500 | 406,000 | 440 |
| 2016/08/02 | 412,000 | 412,000 | 401,000 | 403,000 | 479 |
| 2016/08/01 | 410,000 | 412,000 | 402,500 | 403,500 | 407 |
| 2016/07/29 | 412,500 | 413,000 | 398,000 | 407,000 | 719 |
| 2016/07/28 | 400,000 | 418,000 | 400,000 | 412,500 | 720 |
| 2016/07/27 | 408,000 | 409,500 | 398,000 | 403,000 | 618 |
| 2016/07/26 | 398,000 | 406,500 | 396,000 | 406,500 | 580 |
| 2016/07/25 | 394,500 | 396,500 | 392,500 | 396,500 | 427 |
| 2016/07/22 | 400,500 | 400,500 | 391,000 | 396,000 | 654 |
| 2016/07/21 | 401,500 | 404,500 | 397,500 | 397,500 | 636 |
| 2016/07/20 | 401,000 | 402,500 | 395,500 | 401,500 | 558 |
| 2016/07/19 | 405,500 | 410,500 | 402,500 | 403,500 | 349 |
| 2016/07/15 | 414,000 | 416,000 | 404,500 | 405,500 | 365 |
| 2016/07/14 | 410,000 | 414,000 | 406,500 | 412,500 | 334 |
| 2016/07/13 | 404,000 | 409,000 | 399,000 | 406,000 | 445 |
| 2016/07/12 | 399,000 | 404,500 | 395,000 | 401,000 | 435 |
| 2016/07/11 | 391,500 | 398,000 | 386,000 | 393,500 | 701 |
| 2016/07/08 | 387,500 | 388,500 | 383,000 | 383,000 | 289 |
| 2016/07/07 | 378,000 | 388,000 | 376,500 | 387,500 | 445 |
| 2016/07/06 | 384,000 | 385,500 | 372,000 | 378,000 | 1,039 |
| 2016/07/05 | 389,000 | 389,500 | 384,000 | 384,000 | 675 |
| 2016/07/04 | 396,500 | 398,000 | 390,000 | 394,500 | 785 |
| 2016/07/01 | 382,500 | 400,000 | 379,500 | 399,000 | 1,091 |
| 2016/06/30 | 379,000 | 383,500 | 377,000 | 378,500 | 1,507 |
| 2016/06/29 | 371,500 | 377,000 | 366,000 | 372,000 | 1,271 |
| 2016/06/28 | 365,000 | 379,500 | 364,500 | 373,500 | 1,093 |
| 2016/06/27 | 376,000 | 391,000 | 364,000 | 364,000 | 1,138 |
| 2016/06/24 | 398,000 | 398,500 | 373,000 | 373,000 | 880 |
| 2016/06/23 | 398,500 | 400,000 | 393,000 | 394,500 | 424 |
| 2016/06/22 | 402,500 | 403,500 | 397,000 | 398,500 | 383 |
| 2016/06/21 | 403,500 | 407,500 | 400,500 | 407,500 | 225 |
| 2016/06/20 | 400,000 | 409,000 | 400,000 | 404,000 | 291 |
| 2016/06/17 | 400,500 | 406,500 | 400,500 | 400,500 | 439 |
| 2016/06/16 | 407,500 | 409,000 | 401,000 | 401,000 | 332 |
| 2016/06/15 | 402,000 | 409,500 | 402,000 | 407,500 | 251 |
| 2016/06/14 | 408,000 | 412,500 | 402,000 | 402,500 | 428 |
| 2016/06/13 | 410,500 | 414,000 | 408,000 | 410,500 | 341 |
| 2016/06/10 | 408,500 | 411,000 | 404,000 | 410,500 | 711 |
| 2016/06/09 | 409,500 | 409,500 | 402,500 | 408,500 | 664 |
| 2016/06/08 | 412,500 | 413,000 | 407,000 | 409,000 | 430 |
| 2016/06/07 | 411,500 | 413,500 | 408,500 | 411,500 | 487 |
| 2016/06/06 | 414,000 | 414,000 | 407,500 | 412,000 | 619 |
| 2016/06/03 | 414,000 | 415,500 | 411,500 | 413,500 | 693 |
| 2016/06/02 | 426,500 | 426,500 | 410,000 | 410,000 | 1,041 |
| 2016/06/01 | 431,000 | 431,000 | 421,000 | 425,000 | 760 |
| 2016/05/31 | 428,500 | 430,500 | 427,500 | 430,500 | 253 |
| 2016/05/30 | 428,000 | 432,500 | 425,000 | 431,000 | 497 |
| 2016/05/27 | 422,000 | 429,500 | 419,000 | 428,000 | 446 |
| 2016/05/26 | 427,000 | 427,500 | 413,500 | 419,000 | 734 |
| 2016/05/25 | 423,000 | 427,000 | 422,500 | 427,000 | 412 |
| 2016/05/24 | 419,000 | 424,500 | 417,500 | 423,000 | 751 |
| 2016/05/23 | 420,000 | 420,500 | 414,500 | 415,000 | 603 |
| 2016/05/20 | 420,000 | 423,000 | 417,000 | 420,000 | 439 |
| 2016/05/19 | 429,000 | 429,000 | 420,500 | 421,500 | 1,095 |
| 2016/05/18 | 431,500 | 433,500 | 427,500 | 432,500 | 501 |
| 2016/05/17 | 433,000 | 435,000 | 427,000 | 432,000 | 361 |
| 2016/05/16 | 432,000 | 434,500 | 430,000 | 432,500 | 232 |
| 2016/05/13 | 432,500 | 434,000 | 430,500 | 432,000 | 573 |
| 2016/05/12 | 439,000 | 442,000 | 432,000 | 434,000 | 560 |
| 2016/05/11 | 445,000 | 448,000 | 439,000 | 440,000 | 417 |
| 2016/05/10 | 441,500 | 445,500 | 440,500 | 445,500 | 485 |
| 2016/05/09 | 438,500 | 447,500 | 438,500 | 445,000 | 274 |
| 2016/05/06 | 441,000 | 447,000 | 439,000 | 439,500 | 348 |
| 2016/05/02 | 442,000 | 445,000 | 438,000 | 441,000 | 347 |
| 2016/04/28 | 453,000 | 455,000 | 443,000 | 449,000 | 464 |
| 2016/04/27 | 454,000 | 462,000 | 452,500 | 454,500 | 883 |
| 2016/04/26 | 464,500 | 466,000 | 459,000 | 459,000 | 431 |
| 2016/04/25 | 454,000 | 466,000 | 452,000 | 464,000 | 1,498 |
| 2016/04/22 | 445,500 | 454,000 | 443,500 | 449,000 | 724 |
| 2016/04/21 | 441,500 | 449,500 | 441,500 | 445,500 | 615 |
| 2016/04/20 | 436,000 | 440,500 | 436,000 | 437,000 | 352 |
| 2016/04/19 | 441,000 | 443,000 | 438,000 | 438,000 | 262 |
| 2016/04/18 | 434,500 | 438,000 | 432,500 | 437,000 | 650 |
| 2016/04/15 | 442,500 | 444,000 | 439,000 | 439,500 | 335 |
| 2016/04/14 | 434,500 | 445,000 | 434,000 | 442,500 | 416 |
| 2016/04/13 | 436,000 | 439,000 | 434,000 | 435,500 | 376 |
| 2016/04/12 | 443,000 | 443,000 | 436,500 | 437,000 | 312 |
| 2016/04/11 | 440,000 | 442,000 | 439,000 | 439,000 | 254 |
| 2016/04/08 | 444,000 | 444,500 | 440,500 | 442,500 | 434 |
| 2016/04/07 | 446,000 | 452,000 | 445,500 | 446,500 | 539 |
| 2016/04/06 | 448,000 | 450,500 | 446,000 | 446,000 | 701 |
| 2016/04/05 | 450,500 | 457,000 | 450,000 | 455,000 | 631 |
| 2016/04/04 | 441,500 | 456,500 | 441,500 | 453,500 | 472 |
| 2016/04/01 | 446,000 | 449,000 | 438,000 | 439,000 | 822 |
| 2016/03/31 | 444,500 | 459,000 | 441,000 | 449,000 | 1,188 |
| 2016/03/30 | 439,000 | 452,000 | 439,000 | 444,500 | 982 |
| 2016/03/29 | 440,500 | 442,500 | 437,000 | 437,000 | 829 |
| 2016/03/28 | 447,500 | 448,000 | 443,500 | 446,000 | 694 |
| 2016/03/25 | 445,000 | 445,500 | 440,500 | 440,500 | 588 |
| 2016/03/24 | 446,000 | 448,000 | 441,000 | 443,500 | 839 |
| 2016/03/23 | 454,000 | 464,500 | 449,000 | 449,000 | 1,203 |
| 2016/03/22 | 443,000 | 458,500 | 443,000 | 456,000 | 763 |
| 2016/03/18 | 441,000 | 447,500 | 440,500 | 446,000 | 341 |
| 2016/03/17 | 443,000 | 446,000 | 441,000 | 441,000 | 484 |
| 2016/03/16 | 445,000 | 446,500 | 443,000 | 443,500 | 483 |
| 2016/03/15 | 449,000 | 450,000 | 443,500 | 445,500 | 647 |
| 2016/03/14 | 449,500 | 453,500 | 446,500 | 450,000 | 507 |
| 2016/03/11 | 438,500 | 453,000 | 438,500 | 449,500 | 817 |
| 2016/03/10 | 451,500 | 453,000 | 444,000 | 445,500 | 571 |
| 2016/03/09 | 459,000 | 461,000 | 450,000 | 452,000 | 920 |
| 2016/03/08 | 460,000 | 467,000 | 460,000 | 462,000 | 532 |
| 2016/03/07 | 461,500 | 464,000 | 455,500 | 464,000 | 808 |
| 2016/03/04 | 458,000 | 465,000 | 453,000 | 464,500 | 838 |
| 2016/03/03 | 465,000 | 467,000 | 459,500 | 462,000 | 562 |
| 2016/03/02 | 467,000 | 467,000 | 463,500 | 465,000 | 446 |
| 2016/03/01 | 460,000 | 463,500 | 457,500 | 462,500 | 573 |
| 2016/02/29 | 464,500 | 467,000 | 460,500 | 461,000 | 599 |
| 2016/02/26 | 456,000 | 464,500 | 456,000 | 462,000 | 860 |
| 2016/02/25 | 447,500 | 461,500 | 447,500 | 458,500 | 753 |
| 2016/02/24 | 443,500 | 453,500 | 441,000 | 451,000 | 1,143 |
| 2016/02/23 | 451,000 | 454,000 | 442,500 | 443,500 | 567 |
| 2016/02/22 | 449,500 | 454,500 | 447,000 | 451,000 | 740 |
| 2016/02/19 | 436,000 | 448,000 | 435,000 | 448,000 | 797 |
| 2016/02/18 | 450,000 | 453,500 | 436,000 | 436,500 | 1,421 |
| 2016/02/17 | 443,000 | 450,000 | 437,000 | 448,500 | 1,077 |
| 2016/02/16 | 437,500 | 452,000 | 435,500 | 443,500 | 1,212 |
| 2016/02/15 | 412,500 | 435,000 | 410,500 | 431,500 | 1,049 |
| 2016/02/12 | 404,000 | 416,500 | 400,000 | 405,500 | 1,097 |
| 2016/02/10 | 422,000 | 429,500 | 405,500 | 415,500 | 1,021 |
| 2016/02/09 | 433,000 | 437,000 | 421,000 | 421,000 | 886 |
| 2016/02/08 | 429,000 | 443,500 | 429,000 | 434,000 | 523 |
| 2016/02/05 | 434,500 | 447,000 | 433,500 | 436,000 | 727 |
| 2016/02/04 | 438,000 | 447,500 | 434,000 | 439,000 | 789 |
| 2016/02/03 | 427,000 | 437,000 | 423,000 | 436,500 | 678 |
| 2016/02/02 | 433,500 | 441,500 | 428,000 | 435,500 | 611 |
| 2016/02/01 | 433,000 | 449,500 | 432,000 | 440,500 | 2,047 |
| 2016/01/29 | 409,500 | 429,000 | 407,500 | 424,500 | 550 |
| 2016/01/28 | 410,000 | 410,000 | 405,500 | 409,500 | 333 |
| 2016/01/27 | 408,500 | 411,000 | 405,500 | 409,500 | 334 |
| 2016/01/26 | 398,500 | 402,500 | 395,000 | 402,500 | 576 |
| 2016/01/25 | 404,000 | 404,000 | 396,500 | 399,000 | 833 |
| 2016/01/22 | 393,000 | 402,500 | 392,500 | 397,000 | 661 |
| 2016/01/21 | 398,000 | 400,000 | 389,500 | 392,500 | 869 |
| 2016/01/20 | 394,500 | 397,500 | 391,000 | 391,000 | 423 |
| 2016/01/19 | 404,000 | 404,500 | 392,500 | 393,000 | 419 |
| 2016/01/18 | 404,500 | 411,000 | 401,500 | 404,000 | 199 |
| 2016/01/15 | 404,500 | 413,000 | 402,000 | 410,000 | 478 |
| 2016/01/14 | 401,500 | 407,000 | 397,500 | 401,000 | 529 |
| 2016/01/13 | 399,500 | 404,500 | 399,500 | 401,500 | 430 |
| 2016/01/12 | 411,000 | 411,000 | 394,000 | 397,000 | 264 |
| 2016/01/08 | 416,000 | 423,000 | 411,500 | 413,500 | 428 |
| 2016/01/07 | 418,000 | 418,000 | 413,500 | 416,000 | 139 |
| 2016/01/06 | 423,500 | 429,000 | 415,000 | 418,000 | 425 |
| 2016/01/05 | 420,500 | 422,000 | 417,500 | 419,500 | 226 |
| 2016/01/04 | 428,500 | 431,500 | 420,500 | 424,000 | 288 |