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 |
|---|---|---|---|---|---|
| 2017/12/29 | 400,000 | 403,500 | 398,000 | 399,500 | 560 |
| 2017/12/28 | 403,000 | 404,000 | 400,500 | 402,000 | 218 |
| 2017/12/27 | 399,000 | 403,000 | 398,500 | 403,000 | 262 |
| 2017/12/26 | 395,500 | 400,500 | 395,500 | 399,000 | 301 |
| 2017/12/25 | 397,500 | 400,500 | 396,500 | 397,000 | 295 |
| 2017/12/22 | 397,500 | 398,500 | 396,500 | 397,500 | 188 |
| 2017/12/21 | 395,500 | 398,500 | 394,500 | 397,500 | 369 |
| 2017/12/20 | 394,500 | 397,500 | 394,500 | 395,500 | 391 |
| 2017/12/19 | 394,500 | 396,000 | 393,500 | 395,500 | 352 |
| 2017/12/18 | 397,000 | 399,500 | 394,500 | 398,000 | 496 |
| 2017/12/15 | 400,000 | 402,000 | 393,000 | 393,000 | 684 |
| 2017/12/14 | 400,000 | 404,000 | 400,000 | 401,500 | 373 |
| 2017/12/13 | 397,500 | 404,500 | 397,500 | 400,000 | 522 |
| 2017/12/12 | 391,500 | 398,500 | 391,000 | 397,500 | 548 |
| 2017/12/11 | 394,000 | 395,500 | 391,000 | 392,500 | 468 |
| 2017/12/08 | 392,000 | 395,500 | 391,500 | 394,000 | 503 |
| 2017/12/07 | 399,500 | 400,000 | 391,000 | 392,000 | 627 |
| 2017/12/06 | 398,500 | 401,500 | 396,000 | 401,500 | 297 |
| 2017/12/05 | 396,500 | 398,000 | 395,500 | 397,500 | 231 |
| 2017/12/04 | 402,000 | 402,500 | 398,500 | 399,500 | 424 |
| 2017/12/01 | 403,500 | 403,500 | 398,500 | 402,000 | 413 |
| 2017/11/30 | 398,000 | 404,000 | 395,000 | 404,000 | 909 |
| 2017/11/29 | 396,500 | 399,000 | 396,500 | 397,500 | 403 |
| 2017/11/28 | 391,500 | 398,000 | 391,000 | 396,500 | 286 |
| 2017/11/27 | 396,500 | 398,500 | 390,000 | 394,500 | 611 |
| 2017/11/24 | 397,500 | 399,000 | 396,500 | 396,500 | 372 |
| 2017/11/22 | 398,000 | 398,000 | 394,000 | 397,500 | 627 |
| 2017/11/21 | 388,500 | 395,500 | 388,500 | 393,000 | 956 |
| 2017/11/20 | 385,500 | 394,500 | 385,500 | 389,000 | 1,357 |
| 2017/11/17 | 388,500 | 388,500 | 383,000 | 385,000 | 1,556 |
| 2017/11/16 | 385,000 | 394,500 | 380,500 | 385,000 | 2,396 |
| 2017/11/15 | 372,000 | 375,500 | 368,500 | 375,500 | 776 |
| 2017/11/14 | 373,500 | 376,000 | 372,000 | 376,000 | 641 |
| 2017/11/13 | 368,000 | 372,000 | 368,000 | 371,000 | 624 |
| 2017/11/10 | 368,000 | 368,500 | 366,000 | 367,000 | 607 |
| 2017/11/09 | 372,500 | 372,500 | 368,000 | 369,500 | 723 |
| 2017/11/08 | 370,000 | 375,000 | 369,500 | 374,500 | 1,207 |
| 2017/11/07 | 370,000 | 370,000 | 368,000 | 369,500 | 668 |
| 2017/11/06 | 369,000 | 371,000 | 367,000 | 368,000 | 627 |
| 2017/11/02 | 370,500 | 372,000 | 368,000 | 369,500 | 829 |
| 2017/11/01 | 374,000 | 375,500 | 370,500 | 370,500 | 492 |
| 2017/10/31 | 375,000 | 376,000 | 373,500 | 374,000 | 395 |
| 2017/10/30 | 378,000 | 378,000 | 374,000 | 375,500 | 434 |
| 2017/10/27 | 375,000 | 378,000 | 372,500 | 378,000 | 434 |
| 2017/10/26 | 377,000 | 379,000 | 374,500 | 376,000 | 619 |
| 2017/10/25 | 380,500 | 381,000 | 378,000 | 378,000 | 340 |
| 2017/10/24 | 382,000 | 384,500 | 379,500 | 383,000 | 425 |
| 2017/10/23 | 384,500 | 385,500 | 383,000 | 384,000 | 309 |
| 2017/10/20 | 384,000 | 388,000 | 383,000 | 387,500 | 770 |
| 2017/10/19 | 378,500 | 384,000 | 378,500 | 384,000 | 650 |
| 2017/10/18 | 380,000 | 380,500 | 376,000 | 380,500 | 497 |
| 2017/10/17 | 379,500 | 381,000 | 378,000 | 381,000 | 725 |
| 2017/10/16 | 380,500 | 380,500 | 378,000 | 379,500 | 407 |
| 2017/10/13 | 380,500 | 381,000 | 377,000 | 379,500 | 1,218 |
| 2017/10/12 | 374,500 | 381,000 | 374,000 | 381,000 | 1,750 |
| 2017/10/11 | 373,500 | 375,000 | 372,000 | 374,000 | 739 |
| 2017/10/10 | 370,000 | 373,000 | 369,000 | 371,500 | 808 |
| 2017/10/06 | 368,500 | 371,000 | 368,000 | 369,000 | 618 |
| 2017/10/05 | 370,500 | 371,000 | 369,500 | 370,000 | 915 |
| 2017/10/04 | 367,000 | 369,000 | 366,500 | 369,000 | 744 |
| 2017/10/03 | 370,000 | 370,000 | 367,000 | 367,000 | 763 |
| 2017/10/02 | 366,500 | 370,500 | 366,000 | 369,500 | 523 |
| 2017/09/29 | 364,000 | 366,500 | 363,000 | 366,500 | 665 |
| 2017/09/28 | 365,000 | 366,000 | 361,000 | 362,000 | 898 |
| 2017/09/27 | 367,000 | 368,000 | 363,500 | 364,500 | 616 |
| 2017/09/26 | 371,500 | 373,000 | 370,000 | 371,500 | 641 |
| 2017/09/25 | 373,500 | 375,000 | 371,500 | 371,500 | 720 |
| 2017/09/22 | 375,000 | 376,500 | 373,000 | 373,500 | 454 |
| 2017/09/21 | 376,000 | 376,500 | 375,000 | 375,000 | 425 |
| 2017/09/20 | 376,000 | 376,500 | 374,500 | 376,000 | 433 |
| 2017/09/19 | 374,000 | 375,500 | 371,500 | 373,000 | 1,613 |
| 2017/09/15 | 374,000 | 378,000 | 372,500 | 372,500 | 1,429 |
| 2017/09/14 | 373,500 | 375,000 | 371,000 | 374,000 | 974 |
| 2017/09/13 | 374,000 | 375,000 | 371,500 | 373,000 | 856 |
| 2017/09/12 | 374,000 | 378,000 | 373,500 | 374,000 | 614 |
| 2017/09/11 | 379,500 | 380,000 | 372,500 | 374,000 | 615 |
| 2017/09/08 | 383,000 | 383,500 | 378,500 | 379,000 | 499 |
| 2017/09/07 | 378,000 | 382,000 | 377,000 | 382,000 | 349 |
| 2017/09/06 | 378,500 | 380,500 | 376,000 | 379,500 | 426 |
| 2017/09/05 | 381,500 | 383,000 | 379,000 | 379,000 | 372 |
| 2017/09/04 | 383,500 | 383,500 | 380,500 | 382,500 | 614 |
| 2017/09/01 | 382,500 | 386,500 | 382,000 | 383,500 | 544 |
| 2017/08/31 | 389,000 | 390,000 | 381,000 | 382,000 | 917 |
| 2017/08/30 | 392,000 | 393,000 | 385,500 | 388,000 | 814 |
| 2017/08/29 | 391,000 | 391,500 | 389,000 | 390,000 | 265 |
| 2017/08/28 | 387,500 | 392,000 | 387,500 | 392,000 | 374 |
| 2017/08/25 | 389,000 | 391,000 | 386,500 | 389,000 | 406 |
| 2017/08/24 | 388,500 | 392,000 | 388,500 | 391,500 | 229 |
| 2017/08/23 | 389,500 | 391,500 | 389,500 | 391,000 | 134 |
| 2017/08/22 | 390,500 | 392,500 | 390,000 | 390,500 | 329 |
| 2017/08/21 | 388,500 | 390,500 | 386,500 | 390,500 | 407 |
| 2017/08/18 | 388,500 | 393,000 | 387,000 | 391,000 | 396 |
| 2017/08/17 | 389,000 | 391,000 | 387,000 | 387,000 | 542 |
| 2017/08/16 | 385,500 | 389,000 | 383,000 | 389,000 | 310 |
| 2017/08/15 | 381,500 | 386,500 | 381,000 | 384,000 | 274 |
| 2017/08/14 | 384,500 | 385,000 | 382,000 | 383,500 | 482 |
| 2017/08/10 | 391,500 | 391,500 | 385,000 | 386,000 | 587 |
| 2017/08/09 | 388,500 | 391,500 | 387,000 | 391,500 | 527 |
| 2017/08/08 | 385,000 | 388,500 | 383,000 | 388,500 | 321 |
| 2017/08/07 | 387,000 | 388,500 | 383,000 | 384,000 | 373 |
| 2017/08/04 | 382,000 | 386,500 | 380,500 | 386,500 | 374 |
| 2017/08/03 | 379,000 | 380,000 | 376,000 | 380,000 | 677 |
| 2017/08/02 | 386,000 | 386,000 | 379,000 | 379,000 | 396 |
| 2017/08/01 | 389,000 | 392,000 | 383,000 | 383,000 | 794 |
| 2017/07/31 | 387,500 | 388,000 | 385,500 | 387,500 | 515 |
| 2017/07/28 | 385,000 | 389,500 | 382,000 | 388,000 | 911 |
| 2017/07/27 | 384,000 | 388,000 | 384,000 | 385,500 | 511 |
| 2017/07/26 | 382,000 | 384,500 | 380,000 | 384,000 | 740 |
| 2017/07/25 | 377,500 | 382,500 | 377,000 | 382,500 | 487 |
| 2017/07/24 | 375,000 | 380,000 | 374,500 | 375,500 | 448 |
| 2017/07/21 | 375,500 | 377,000 | 372,500 | 374,500 | 409 |
| 2017/07/20 | 369,500 | 378,500 | 369,500 | 375,500 | 642 |
| 2017/07/19 | 365,500 | 373,000 | 365,000 | 372,000 | 703 |
| 2017/07/18 | 363,500 | 365,500 | 363,000 | 365,500 | 425 |
| 2017/07/14 | 367,000 | 367,000 | 362,500 | 363,500 | 608 |
| 2017/07/13 | 368,500 | 368,500 | 365,000 | 367,000 | 483 |
| 2017/07/12 | 369,000 | 370,500 | 365,000 | 366,000 | 673 |
| 2017/07/11 | 373,500 | 374,000 | 369,000 | 369,000 | 768 |
| 2017/07/10 | 376,000 | 379,500 | 373,500 | 373,500 | 725 |
| 2017/07/07 | 381,500 | 381,500 | 376,000 | 376,000 | 475 |
| 2017/07/06 | 380,000 | 381,500 | 377,000 | 381,500 | 645 |
| 2017/07/05 | 381,500 | 383,500 | 376,500 | 379,500 | 945 |
| 2017/07/04 | 384,000 | 386,000 | 381,000 | 381,000 | 727 |
| 2017/07/03 | 385,500 | 386,500 | 384,000 | 384,000 | 337 |
| 2017/06/30 | 388,000 | 389,500 | 385,000 | 385,500 | 543 |
| 2017/06/29 | 384,000 | 388,000 | 383,500 | 388,000 | 469 |
| 2017/06/28 | 384,500 | 386,500 | 383,500 | 384,000 | 395 |
| 2017/06/27 | 383,000 | 386,500 | 382,500 | 386,500 | 395 |
| 2017/06/26 | 383,500 | 385,500 | 383,500 | 383,500 | 416 |
| 2017/06/23 | 386,000 | 386,000 | 383,000 | 383,500 | 415 |
| 2017/06/22 | 384,500 | 386,000 | 383,500 | 384,500 | 600 |
| 2017/06/21 | 384,500 | 387,000 | 383,500 | 386,000 | 567 |
| 2017/06/20 | 387,500 | 387,500 | 385,000 | 385,000 | 679 |
| 2017/06/19 | 392,000 | 393,000 | 387,000 | 387,000 | 742 |
| 2017/06/16 | 394,500 | 395,500 | 391,000 | 391,500 | 934 |
| 2017/06/15 | 394,500 | 399,000 | 393,500 | 396,000 | 447 |
| 2017/06/14 | 396,000 | 398,000 | 390,500 | 397,000 | 947 |
| 2017/06/13 | 392,500 | 398,500 | 392,500 | 396,500 | 373 |
| 2017/06/12 | 388,500 | 396,500 | 388,500 | 395,000 | 778 |
| 2017/06/09 | 390,500 | 394,500 | 387,000 | 388,500 | 1,098 |
| 2017/06/08 | 391,000 | 391,000 | 387,000 | 387,000 | 681 |
| 2017/06/07 | 390,000 | 393,000 | 389,000 | 392,000 | 734 |
| 2017/06/06 | 393,500 | 394,000 | 388,500 | 392,500 | 669 |
| 2017/06/05 | 396,000 | 399,000 | 395,000 | 395,000 | 500 |
| 2017/06/02 | 396,000 | 399,000 | 395,000 | 396,000 | 441 |
| 2017/06/01 | 399,000 | 399,000 | 394,500 | 396,000 | 467 |
| 2017/05/31 | 398,000 | 400,000 | 397,000 | 400,000 | 972 |
| 2017/05/30 | 397,500 | 399,000 | 393,500 | 398,000 | 1,125 |
| 2017/05/29 | 391,500 | 397,000 | 391,500 | 396,500 | 612 |
| 2017/05/26 | 388,500 | 394,000 | 388,500 | 393,500 | 491 |
| 2017/05/25 | 388,000 | 391,000 | 387,500 | 389,000 | 377 |
| 2017/05/24 | 389,000 | 390,000 | 387,500 | 387,500 | 292 |
| 2017/05/23 | 385,500 | 390,000 | 385,500 | 390,000 | 291 |
| 2017/05/22 | 388,000 | 390,500 | 387,500 | 388,500 | 862 |
| 2017/05/19 | 383,500 | 388,500 | 382,500 | 388,500 | 614 |
| 2017/05/18 | 378,500 | 385,500 | 378,000 | 385,500 | 590 |
| 2017/05/17 | 379,000 | 382,000 | 378,500 | 381,500 | 551 |
| 2017/05/16 | 379,000 | 381,500 | 377,500 | 379,000 | 746 |
| 2017/05/15 | 383,000 | 384,000 | 379,500 | 379,500 | 682 |
| 2017/05/12 | 386,500 | 387,000 | 381,500 | 382,500 | 664 |
| 2017/05/11 | 391,500 | 392,000 | 385,500 | 386,000 | 591 |
| 2017/05/10 | 387,000 | 392,500 | 387,000 | 392,500 | 765 |
| 2017/05/09 | 386,500 | 390,000 | 385,000 | 390,000 | 950 |
| 2017/05/08 | 385,500 | 387,500 | 383,500 | 386,500 | 1,014 |
| 2017/05/02 | 379,000 | 384,500 | 378,000 | 383,000 | 901 |
| 2017/05/01 | 382,000 | 382,500 | 379,000 | 379,000 | 549 |
| 2017/04/28 | 385,000 | 385,000 | 382,000 | 384,000 | 651 |
| 2017/04/27 | 383,500 | 385,000 | 380,500 | 385,000 | 1,221 |
| 2017/04/26 | 379,500 | 382,500 | 377,500 | 382,000 | 1,783 |
| 2017/04/25 | 383,000 | 383,500 | 380,000 | 381,500 | 967 |
| 2017/04/24 | 385,500 | 385,500 | 381,500 | 382,500 | 1,119 |
| 2017/04/21 | 385,000 | 386,000 | 381,500 | 384,000 | 2,028 |
| 2017/04/20 | 388,000 | 388,000 | 382,000 | 386,500 | 12,656 |
| 2017/04/19 | 398,500 | 402,500 | 389,500 | 394,000 | 7,199 |
| 2017/04/18 | 394,500 | 401,500 | 394,000 | 398,500 | 3,903 |
| 2017/04/17 | 387,000 | 396,000 | 386,500 | 396,000 | 2,093 |
| 2017/04/14 | 390,000 | 393,000 | 387,500 | 388,500 | 2,059 |
| 2017/04/13 | 385,000 | 392,500 | 385,000 | 391,000 | 4,008 |
| 2017/04/12 | 389,000 | 394,000 | 378,500 | 385,000 | 4,301 |
| 2017/04/11 | 391,500 | 395,000 | 386,500 | 387,500 | 1,806 |
| 2017/04/10 | 390,000 | 395,000 | 386,500 | 391,000 | 2,572 |
| 2017/04/07 | 394,500 | 398,500 | 392,000 | 396,500 | 1,373 |
| 2017/04/06 | 391,000 | 398,500 | 390,000 | 398,500 | 1,093 |
| 2017/04/05 | 393,000 | 398,000 | 392,000 | 393,500 | 1,390 |
| 2017/04/04 | 395,000 | 395,000 | 388,500 | 390,500 | 1,001 |
| 2017/04/03 | 393,500 | 393,500 | 388,000 | 391,000 | 860 |
| 2017/03/31 | 393,000 | 393,000 | 390,500 | 393,000 | 485 |
| 2017/03/30 | 393,500 | 395,000 | 392,000 | 394,000 | 588 |
| 2017/03/29 | 396,000 | 399,000 | 391,500 | 392,000 | 553 |
| 2017/03/28 | 406,000 | 406,000 | 403,500 | 403,500 | 324 |
| 2017/03/27 | 404,000 | 405,500 | 402,000 | 403,000 | 463 |
| 2017/03/24 | 399,500 | 405,000 | 397,000 | 402,500 | 580 |
| 2017/03/23 | 401,000 | 401,000 | 396,000 | 397,500 | 402 |
| 2017/03/22 | 393,500 | 400,500 | 393,500 | 396,500 | 622 |
| 2017/03/21 | 396,000 | 402,000 | 395,500 | 396,000 | 865 |
| 2017/03/17 | 391,000 | 401,000 | 388,000 | 401,000 | 2,590 |
| 2017/03/16 | 388,500 | 392,000 | 388,000 | 391,000 | 530 |
| 2017/03/15 | 392,000 | 393,000 | 385,500 | 391,000 | 1,224 |
| 2017/03/14 | 400,500 | 401,500 | 391,000 | 391,500 | 1,341 |
| 2017/03/13 | 401,000 | 403,000 | 397,500 | 400,500 | 1,170 |
| 2017/03/10 | 409,000 | 409,000 | 401,500 | 403,500 | 434 |
| 2017/03/09 | 405,000 | 409,000 | 402,500 | 405,500 | 464 |
| 2017/03/08 | 407,000 | 407,000 | 402,500 | 403,000 | 575 |
| 2017/03/07 | 408,000 | 409,500 | 402,500 | 405,000 | 516 |
| 2017/03/06 | 409,000 | 410,000 | 407,500 | 409,000 | 416 |
| 2017/03/03 | 411,500 | 411,500 | 408,500 | 410,000 | 534 |
| 2017/03/02 | 412,500 | 413,500 | 412,000 | 413,000 | 424 |
| 2017/03/01 | 416,500 | 416,500 | 411,500 | 413,000 | 428 |
| 2017/02/28 | 425,000 | 425,500 | 414,000 | 416,500 | 1,233 |
| 2017/02/27 | 422,000 | 425,000 | 419,500 | 424,000 | 617 |
| 2017/02/24 | 419,500 | 423,000 | 419,500 | 422,500 | 433 |
| 2017/02/23 | 420,000 | 422,500 | 419,000 | 422,500 | 383 |
| 2017/02/22 | 418,500 | 421,000 | 418,000 | 419,000 | 233 |
| 2017/02/21 | 416,500 | 420,000 | 415,000 | 420,000 | 276 |
| 2017/02/20 | 417,500 | 419,500 | 411,500 | 416,000 | 474 |
| 2017/02/17 | 420,000 | 420,500 | 418,000 | 419,000 | 197 |
| 2017/02/16 | 419,000 | 420,500 | 417,500 | 418,000 | 159 |
| 2017/02/15 | 424,000 | 424,500 | 418,000 | 419,500 | 425 |
| 2017/02/14 | 423,500 | 426,000 | 421,500 | 424,500 | 539 |
| 2017/02/13 | 419,000 | 426,000 | 418,500 | 424,000 | 408 |
| 2017/02/10 | 419,500 | 419,500 | 416,500 | 419,500 | 205 |
| 2017/02/09 | 420,500 | 425,000 | 414,500 | 416,000 | 283 |
| 2017/02/08 | 428,000 | 428,000 | 420,000 | 420,000 | 224 |
| 2017/02/07 | 428,500 | 431,500 | 423,500 | 425,000 | 273 |
| 2017/02/06 | 424,000 | 430,500 | 422,000 | 428,500 | 501 |
| 2017/02/03 | 420,000 | 427,500 | 419,500 | 426,500 | 248 |
| 2017/02/02 | 420,500 | 423,500 | 416,000 | 422,000 | 283 |
| 2017/02/01 | 424,500 | 427,500 | 421,000 | 421,000 | 383 |
| 2017/01/31 | 437,000 | 437,000 | 426,500 | 427,000 | 359 |
| 2017/01/30 | 436,000 | 438,000 | 432,500 | 435,500 | 782 |
| 2017/01/27 | 434,000 | 437,500 | 434,000 | 435,500 | 306 |
| 2017/01/26 | 433,500 | 435,000 | 428,500 | 435,000 | 192 |
| 2017/01/25 | 434,000 | 434,000 | 430,000 | 433,500 | 116 |
| 2017/01/24 | 435,500 | 435,500 | 431,500 | 434,000 | 200 |
| 2017/01/23 | 432,000 | 434,500 | 429,500 | 433,000 | 306 |
| 2017/01/20 | 430,500 | 437,000 | 428,500 | 436,000 | 571 |
| 2017/01/19 | 423,500 | 435,500 | 422,500 | 431,500 | 461 |
| 2017/01/18 | 427,500 | 428,000 | 423,500 | 423,500 | 194 |
| 2017/01/17 | 425,000 | 430,000 | 424,500 | 427,500 | 248 |
| 2017/01/16 | 425,500 | 427,000 | 422,000 | 425,000 | 138 |
| 2017/01/13 | 427,000 | 427,000 | 422,500 | 426,500 | 300 |
| 2017/01/12 | 426,000 | 428,500 | 420,000 | 427,000 | 436 |
| 2017/01/11 | 427,500 | 430,500 | 427,500 | 428,500 | 243 |
| 2017/01/10 | 438,500 | 438,500 | 428,500 | 430,000 | 289 |
| 2017/01/06 | 435,500 | 438,000 | 433,000 | 436,000 | 381 |
| 2017/01/05 | 435,000 | 437,500 | 432,500 | 434,000 | 227 |
| 2017/01/04 | 435,500 | 439,000 | 433,000 | 433,500 | 499 |