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 |
|---|---|---|---|---|---|
| 2018/12/28 | 118,700 | 119,900 | 118,600 | 119,900 | 3,159 |
| 2018/12/27 | 117,500 | 119,800 | 117,500 | 118,900 | 2,508 |
| 2018/12/26 | 115,900 | 118,400 | 115,100 | 117,600 | 2,847 |
| 2018/12/25 | 114,800 | 116,900 | 112,600 | 116,400 | 3,617 |
| 2018/12/21 | 117,700 | 117,800 | 116,100 | 116,500 | 2,094 |
| 2018/12/20 | 118,900 | 120,200 | 118,100 | 118,200 | 2,926 |
| 2018/12/19 | 119,800 | 120,600 | 118,900 | 119,900 | 4,812 |
| 2018/12/18 | 121,700 | 122,100 | 119,900 | 120,900 | 5,670 |
| 2018/12/17 | 121,900 | 123,200 | 121,200 | 122,200 | 3,413 |
| 2018/12/14 | 118,800 | 122,400 | 118,600 | 122,400 | 5,171 |
| 2018/12/13 | 117,700 | 118,600 | 117,200 | 118,600 | 2,064 |
| 2018/12/12 | 118,000 | 118,400 | 116,600 | 117,500 | 3,232 |
| 2018/12/11 | 116,500 | 117,200 | 115,800 | 116,600 | 2,700 |
| 2018/12/10 | 117,500 | 117,600 | 116,600 | 116,700 | 1,564 |
| 2018/12/07 | 117,400 | 118,400 | 116,300 | 118,000 | 2,589 |
| 2018/12/06 | 117,000 | 117,500 | 116,500 | 117,400 | 1,432 |
| 2018/12/05 | 116,900 | 117,800 | 116,500 | 117,000 | 1,699 |
| 2018/12/04 | 117,700 | 118,400 | 117,200 | 117,200 | 1,503 |
| 2018/12/03 | 118,600 | 118,800 | 117,400 | 117,900 | 2,983 |
| 2018/11/30 | 117,700 | 119,400 | 117,400 | 119,000 | 2,886 |
| 2018/11/29 | 117,900 | 118,300 | 117,300 | 117,700 | 2,476 |
| 2018/11/28 | 117,000 | 118,300 | 117,000 | 117,800 | 2,144 |
| 2018/11/27 | 116,300 | 117,900 | 115,600 | 117,500 | 2,898 |
| 2018/11/26 | 115,800 | 116,600 | 115,800 | 116,300 | 1,914 |
| 2018/11/22 | 115,500 | 116,600 | 115,400 | 116,200 | 1,784 |
| 2018/11/21 | 116,300 | 116,300 | 114,700 | 115,600 | 1,941 |
| 2018/11/20 | 116,000 | 116,500 | 115,500 | 115,800 | 1,945 |
| 2018/11/19 | 115,900 | 116,300 | 114,900 | 115,900 | 2,197 |
| 2018/11/16 | 115,800 | 116,400 | 115,100 | 115,900 | 2,154 |
| 2018/11/15 | 114,700 | 116,100 | 114,100 | 116,100 | 2,060 |
| 2018/11/14 | 115,000 | 115,900 | 114,500 | 114,800 | 1,466 |
| 2018/11/13 | 115,400 | 115,400 | 114,300 | 114,600 | 1,209 |
| 2018/11/12 | 113,400 | 115,600 | 113,400 | 115,400 | 2,015 |
| 2018/11/09 | 114,400 | 114,900 | 113,400 | 113,400 | 2,477 |
| 2018/11/08 | 114,500 | 115,800 | 113,800 | 114,700 | 2,469 |
| 2018/11/07 | 113,500 | 114,600 | 113,400 | 114,300 | 1,965 |
| 2018/11/06 | 113,300 | 114,400 | 113,200 | 113,500 | 1,605 |
| 2018/11/05 | 113,100 | 114,400 | 113,100 | 113,500 | 1,752 |
| 2018/11/02 | 113,100 | 114,000 | 112,300 | 113,100 | 2,513 |
| 2018/11/01 | 113,600 | 115,300 | 113,100 | 113,400 | 2,460 |
| 2018/10/31 | 113,200 | 114,400 | 112,300 | 113,800 | 2,642 |
| 2018/10/30 | 112,000 | 113,500 | 111,000 | 113,200 | 1,993 |
| 2018/10/29 | 112,000 | 113,300 | 111,400 | 112,000 | 1,389 |
| 2018/10/26 | 112,900 | 112,900 | 111,500 | 112,400 | 1,507 |
| 2018/10/25 | 112,100 | 112,900 | 111,400 | 111,400 | 1,038 |
| 2018/10/24 | 113,400 | 114,100 | 112,600 | 112,800 | 1,202 |
| 2018/10/23 | 113,800 | 114,500 | 113,500 | 113,500 | 1,847 |
| 2018/10/22 | 113,600 | 114,600 | 113,600 | 114,200 | 1,056 |
| 2018/10/19 | 114,200 | 114,300 | 113,100 | 113,700 | 1,374 |
| 2018/10/18 | 115,100 | 115,300 | 113,700 | 114,400 | 1,699 |
| 2018/10/17 | 115,100 | 115,900 | 114,600 | 115,100 | 1,531 |
| 2018/10/16 | 113,800 | 115,100 | 113,800 | 115,100 | 936 |
| 2018/10/15 | 114,000 | 114,900 | 113,600 | 113,600 | 1,969 |
| 2018/10/12 | 114,900 | 115,500 | 114,200 | 114,200 | 2,999 |
| 2018/10/11 | 114,300 | 115,400 | 113,500 | 115,400 | 1,357 |
| 2018/10/10 | 115,100 | 115,700 | 114,900 | 115,400 | 1,189 |
| 2018/10/09 | 115,300 | 115,800 | 114,900 | 115,400 | 1,336 |
| 2018/10/05 | 114,800 | 115,700 | 114,700 | 115,500 | 1,241 |
| 2018/10/04 | 116,500 | 116,700 | 114,700 | 115,300 | 2,045 |
| 2018/10/03 | 116,300 | 116,700 | 115,900 | 116,400 | 1,492 |
| 2018/10/02 | 115,200 | 116,500 | 115,200 | 115,800 | 1,615 |
| 2018/10/01 | 116,900 | 116,900 | 115,200 | 115,200 | 1,563 |
| 2018/09/28 | 117,300 | 117,700 | 116,000 | 116,900 | 2,435 |
| 2018/09/27 | 116,600 | 117,400 | 114,900 | 117,400 | 1,991 |
| 2018/09/26 | 115,100 | 116,800 | 115,100 | 116,500 | 1,787 |
| 2018/09/25 | 117,400 | 117,700 | 116,300 | 117,700 | 2,568 |
| 2018/09/21 | 116,900 | 117,900 | 116,000 | 117,600 | 2,648 |
| 2018/09/20 | 116,300 | 117,200 | 115,900 | 117,200 | 1,701 |
| 2018/09/19 | 116,100 | 116,300 | 114,600 | 116,300 | 2,231 |
| 2018/09/18 | 114,300 | 116,400 | 114,100 | 116,000 | 2,571 |
| 2018/09/14 | 115,500 | 116,000 | 114,200 | 114,300 | 1,864 |
| 2018/09/13 | 115,600 | 116,000 | 114,400 | 114,700 | 820 |
| 2018/09/12 | 115,700 | 116,200 | 115,100 | 115,600 | 1,541 |
| 2018/09/11 | 114,400 | 116,200 | 114,300 | 116,200 | 1,418 |
| 2018/09/10 | 115,000 | 115,300 | 114,200 | 114,300 | 1,269 |
| 2018/09/07 | 114,400 | 115,800 | 114,100 | 115,100 | 2,625 |
| 2018/09/06 | 114,400 | 115,400 | 114,100 | 114,800 | 1,363 |
| 2018/09/05 | 114,300 | 115,400 | 113,200 | 115,000 | 2,084 |
| 2018/09/04 | 114,500 | 115,300 | 114,100 | 114,300 | 1,867 |
| 2018/09/03 | 113,000 | 116,400 | 112,300 | 114,600 | 3,723 |
| 2018/08/31 | 112,700 | 113,600 | 112,200 | 113,000 | 2,136 |
| 2018/08/30 | 113,500 | 114,200 | 113,000 | 113,800 | 1,612 |
| 2018/08/29 | 112,900 | 114,300 | 112,800 | 114,100 | 1,775 |
| 2018/08/28 | 113,800 | 113,800 | 112,800 | 113,200 | 1,466 |
| 2018/08/27 | 113,800 | 114,000 | 113,300 | 113,300 | 1,063 |
| 2018/08/24 | 113,200 | 114,500 | 113,000 | 114,300 | 1,565 |
| 2018/08/23 | 113,400 | 113,800 | 112,600 | 113,000 | 1,099 |
| 2018/08/22 | 113,700 | 113,900 | 113,200 | 113,400 | 1,218 |
| 2018/08/21 | 113,000 | 113,800 | 112,700 | 113,700 | 1,035 |
| 2018/08/20 | 113,400 | 113,500 | 112,300 | 112,900 | 1,470 |
| 2018/08/17 | 112,600 | 113,200 | 112,200 | 112,500 | 990 |
| 2018/08/16 | 112,400 | 113,500 | 112,000 | 113,100 | 2,106 |
| 2018/08/15 | 112,500 | 113,700 | 112,200 | 113,600 | 908 |
| 2018/08/14 | 112,400 | 112,400 | 111,000 | 111,900 | 613 |
| 2018/08/13 | 111,800 | 112,300 | 111,000 | 111,000 | 1,233 |
| 2018/08/10 | 112,100 | 112,700 | 111,800 | 111,800 | 1,223 |
| 2018/08/09 | 112,500 | 112,800 | 111,800 | 112,100 | 1,541 |
| 2018/08/08 | 112,500 | 113,100 | 112,200 | 112,700 | 1,273 |
| 2018/08/07 | 112,300 | 113,300 | 112,300 | 112,700 | 764 |
| 2018/08/06 | 112,700 | 113,000 | 112,200 | 112,400 | 931 |
| 2018/08/03 | 112,700 | 113,400 | 112,500 | 112,700 | 949 |
| 2018/08/02 | 113,200 | 113,500 | 112,300 | 112,700 | 1,347 |
| 2018/08/01 | 114,600 | 115,400 | 112,900 | 113,100 | 2,190 |
| 2018/07/31 | 112,000 | 114,000 | 109,600 | 113,700 | 2,663 |
| 2018/07/30 | 112,300 | 113,200 | 110,700 | 111,000 | 3,597 |
| 2018/07/27 | 111,400 | 112,600 | 111,300 | 112,300 | 1,055 |
| 2018/07/26 | 112,000 | 112,000 | 111,000 | 111,800 | 819 |
| 2018/07/25 | 112,600 | 113,000 | 111,200 | 111,900 | 1,316 |
| 2018/07/24 | 112,300 | 114,300 | 112,300 | 112,400 | 1,955 |
| 2018/07/23 | 114,400 | 114,600 | 111,700 | 112,300 | 2,254 |
| 2018/07/20 | 113,700 | 115,400 | 113,700 | 114,800 | 1,704 |
| 2018/07/19 | 113,400 | 114,900 | 112,900 | 114,700 | 1,510 |
| 2018/07/18 | 114,000 | 114,800 | 113,400 | 114,000 | 1,320 |
| 2018/07/17 | 113,200 | 114,700 | 112,600 | 114,300 | 1,976 |
| 2018/07/13 | 113,600 | 114,000 | 112,500 | 113,200 | 1,202 |
| 2018/07/12 | 113,500 | 114,300 | 113,000 | 113,600 | 1,950 |
| 2018/07/11 | 113,600 | 113,900 | 111,900 | 113,700 | 1,238 |
| 2018/07/10 | 113,500 | 113,500 | 112,500 | 113,200 | 1,345 |
| 2018/07/09 | 112,200 | 113,700 | 111,900 | 112,900 | 1,416 |
| 2018/07/06 | 111,900 | 113,000 | 111,300 | 112,100 | 1,191 |
| 2018/07/05 | 111,200 | 111,700 | 110,000 | 111,300 | 1,266 |
| 2018/07/04 | 110,700 | 112,000 | 110,100 | 110,700 | 1,459 |
| 2018/07/03 | 110,500 | 111,400 | 109,800 | 111,200 | 2,119 |
| 2018/07/02 | 112,600 | 112,800 | 110,500 | 110,900 | 1,675 |
| 2018/06/29 | 111,700 | 112,100 | 110,700 | 111,500 | 1,590 |
| 2018/06/28 | 111,700 | 111,800 | 110,500 | 110,700 | 1,318 |
| 2018/06/27 | 112,400 | 112,900 | 111,300 | 112,100 | 2,944 |
| 2018/06/26 | 111,200 | 112,400 | 111,000 | 112,400 | 3,893 |
| 2018/06/25 | 111,700 | 111,700 | 109,600 | 110,000 | 2,132 |
| 2018/06/22 | 111,300 | 112,200 | 110,500 | 110,700 | 2,661 |
| 2018/06/21 | 108,300 | 111,100 | 107,300 | 110,200 | 2,196 |
| 2018/06/20 | 109,500 | 110,700 | 109,500 | 109,800 | 1,119 |
| 2018/06/19 | 110,700 | 110,900 | 109,700 | 110,000 | 1,143 |
| 2018/06/18 | 109,600 | 111,600 | 109,300 | 110,300 | 1,894 |
| 2018/06/15 | 109,500 | 111,400 | 109,300 | 110,000 | 1,626 |
| 2018/06/14 | 110,600 | 110,600 | 109,400 | 110,000 | 1,154 |
| 2018/06/13 | 109,800 | 111,300 | 109,800 | 110,700 | 1,136 |
| 2018/06/12 | 109,500 | 110,700 | 109,000 | 109,300 | 812 |
| 2018/06/11 | 109,200 | 110,700 | 108,800 | 109,600 | 731 |
| 2018/06/08 | 109,900 | 110,300 | 109,000 | 109,500 | 1,772 |
| 2018/06/07 | 110,000 | 110,600 | 109,000 | 110,000 | 2,293 |
| 2018/06/06 | 110,800 | 111,300 | 110,000 | 110,000 | 1,417 |
| 2018/06/05 | 110,800 | 111,500 | 110,300 | 110,700 | 1,764 |
| 2018/06/04 | 110,700 | 112,100 | 109,900 | 111,200 | 2,363 |
| 2018/06/01 | 110,500 | 111,100 | 109,500 | 109,500 | 2,371 |
| 2018/05/31 | 111,000 | 111,400 | 109,500 | 110,200 | 3,049 |
| 2018/05/30 | 109,100 | 109,500 | 108,200 | 109,500 | 1,496 |
| 2018/05/29 | 110,000 | 110,800 | 108,400 | 108,700 | 2,885 |
| 2018/05/28 | 109,000 | 110,400 | 108,900 | 109,300 | 810 |
| 2018/05/25 | 108,200 | 109,800 | 108,200 | 109,000 | 1,336 |
| 2018/05/24 | 108,700 | 109,400 | 108,000 | 108,800 | 1,405 |
| 2018/05/23 | 108,300 | 109,100 | 107,400 | 108,800 | 1,258 |
| 2018/05/22 | 107,300 | 108,400 | 107,300 | 108,100 | 1,289 |
| 2018/05/21 | 107,000 | 108,400 | 106,600 | 107,700 | 2,299 |
| 2018/05/18 | 106,400 | 108,300 | 105,900 | 108,200 | 1,846 |
| 2018/05/17 | 105,100 | 106,600 | 105,100 | 106,400 | 2,530 |
| 2018/05/16 | 105,700 | 106,700 | 104,900 | 106,200 | 2,208 |
| 2018/05/15 | 106,100 | 107,300 | 105,600 | 105,700 | 3,161 |
| 2018/05/14 | 106,600 | 108,000 | 106,000 | 106,900 | 2,015 |
| 2018/05/11 | 108,200 | 109,100 | 107,700 | 107,800 | 1,837 |
| 2018/05/10 | 107,300 | 108,400 | 106,400 | 108,000 | 3,314 |
| 2018/05/09 | 109,500 | 109,700 | 106,800 | 107,000 | 1,908 |
| 2018/05/08 | 108,400 | 109,500 | 107,300 | 108,900 | 2,705 |
| 2018/05/07 | 108,000 | 110,200 | 107,900 | 109,200 | 2,104 |
| 2018/05/02 | 110,500 | 110,800 | 107,700 | 108,100 | 2,614 |
| 2018/05/01 | 109,100 | 110,800 | 109,100 | 109,300 | 1,907 |
| 2018/04/27 | 107,700 | 109,600 | 106,300 | 109,600 | 2,513 |
| 2018/04/26 | 106,900 | 109,100 | 106,000 | 108,400 | 2,884 |
| 2018/04/25 | 106,200 | 106,900 | 105,200 | 106,900 | 859 |
| 2018/04/24 | 106,200 | 106,200 | 105,200 | 105,800 | 1,289 |
| 2018/04/23 | 105,800 | 106,000 | 105,600 | 106,000 | 965 |
| 2018/04/20 | 106,000 | 106,400 | 105,300 | 105,300 | 1,310 |
| 2018/04/19 | 104,900 | 106,300 | 104,400 | 106,000 | 1,625 |
| 2018/04/18 | 103,700 | 105,000 | 103,700 | 104,700 | 1,273 |
| 2018/04/17 | 104,400 | 104,400 | 103,200 | 104,000 | 990 |
| 2018/04/16 | 103,500 | 104,100 | 102,900 | 103,100 | 1,543 |
| 2018/04/13 | 104,400 | 105,300 | 104,000 | 104,000 | 1,915 |
| 2018/04/12 | 103,800 | 104,900 | 103,400 | 104,900 | 2,003 |
| 2018/04/11 | 102,600 | 104,000 | 102,600 | 103,100 | 1,233 |
| 2018/04/10 | 103,500 | 103,600 | 102,000 | 102,800 | 1,865 |
| 2018/04/09 | 100,400 | 102,100 | 100,400 | 101,400 | 1,402 |
| 2018/04/06 | 102,800 | 102,800 | 100,000 | 100,300 | 1,840 |
| 2018/04/05 | 102,300 | 103,500 | 101,500 | 101,900 | 1,590 |
| 2018/04/04 | 102,500 | 104,100 | 102,200 | 102,200 | 2,461 |
| 2018/04/03 | 103,200 | 103,400 | 102,100 | 102,500 | 1,391 |
| 2018/04/02 | 102,800 | 103,100 | 101,600 | 102,300 | 1,194 |
| 2018/03/30 | 102,500 | 103,100 | 101,900 | 102,500 | 2,142 |
| 2018/03/29 | 99,300 | 102,900 | 99,000 | 102,700 | 2,056 |
| 2018/03/28 | 97,900 | 100,000 | 97,500 | 99,800 | 1,860 |
| 2018/03/28 | 1 -> 4.00 分割 | ||||
| 2018/03/27 | 403,500 | 404,500 | 399,000 | 401,000 | 337 |
| 2018/03/26 | 399,000 | 401,000 | 397,000 | 398,000 | 484 |
| 2018/03/23 | 400,500 | 402,500 | 398,500 | 399,000 | 847 |
| 2018/03/22 | 400,500 | 406,500 | 400,000 | 401,500 | 771 |
| 2018/03/20 | 400,000 | 404,500 | 400,000 | 403,000 | 342 |
| 2018/03/19 | 403,000 | 403,000 | 399,500 | 400,000 | 327 |
| 2018/03/16 | 405,000 | 407,000 | 401,000 | 403,000 | 1,094 |
| 2018/03/15 | 400,500 | 408,000 | 400,500 | 408,000 | 414 |
| 2018/03/14 | 402,000 | 405,500 | 401,000 | 402,500 | 573 |
| 2018/03/13 | 404,000 | 406,000 | 402,500 | 404,000 | 398 |
| 2018/03/12 | 406,000 | 407,000 | 404,000 | 404,000 | 451 |
| 2018/03/09 | 407,500 | 409,000 | 402,500 | 403,500 | 618 |
| 2018/03/08 | 405,500 | 410,500 | 405,000 | 407,500 | 469 |
| 2018/03/07 | 406,000 | 409,500 | 402,500 | 406,500 | 419 |
| 2018/03/06 | 407,500 | 410,500 | 404,500 | 406,000 | 367 |
| 2018/03/05 | 407,000 | 408,000 | 401,500 | 407,000 | 347 |
| 2018/03/02 | 403,000 | 409,000 | 403,000 | 407,000 | 764 |
| 2018/03/01 | 415,500 | 416,000 | 402,000 | 402,000 | 1,609 |
| 2018/02/28 | 417,500 | 419,000 | 412,500 | 417,500 | 458 |
| 2018/02/27 | 417,500 | 420,000 | 416,500 | 420,000 | 387 |
| 2018/02/26 | 410,500 | 420,000 | 410,500 | 417,500 | 461 |
| 2018/02/23 | 404,000 | 409,500 | 402,500 | 409,000 | 809 |
| 2018/02/22 | 406,500 | 407,500 | 403,500 | 403,500 | 268 |
| 2018/02/21 | 405,500 | 409,000 | 405,000 | 405,000 | 251 |
| 2018/02/20 | 404,000 | 408,000 | 402,500 | 405,500 | 716 |
| 2018/02/19 | 402,500 | 404,000 | 400,000 | 403,500 | 302 |
| 2018/02/16 | 400,000 | 401,500 | 396,000 | 401,000 | 292 |
| 2018/02/15 | 394,000 | 400,500 | 391,500 | 397,500 | 783 |
| 2018/02/14 | 396,000 | 399,000 | 393,000 | 394,000 | 520 |
| 2018/02/13 | 394,500 | 402,000 | 394,500 | 398,500 | 725 |
| 2018/02/09 | 400,000 | 400,500 | 392,000 | 394,000 | 1,131 |
| 2018/02/08 | 400,500 | 409,000 | 396,500 | 409,000 | 978 |
| 2018/02/07 | 400,000 | 407,000 | 396,000 | 396,000 | 453 |
| 2018/02/06 | 400,500 | 405,000 | 395,000 | 397,500 | 1,071 |
| 2018/02/05 | 408,500 | 413,500 | 405,000 | 412,500 | 786 |
| 2018/02/02 | 415,500 | 416,000 | 412,000 | 413,500 | 429 |
| 2018/02/01 | 412,500 | 416,500 | 412,500 | 414,000 | 464 |
| 2018/01/31 | 415,000 | 416,000 | 412,000 | 413,000 | 217 |
| 2018/01/30 | 415,000 | 418,000 | 412,000 | 415,000 | 438 |
| 2018/01/29 | 418,500 | 420,500 | 413,500 | 415,000 | 502 |
| 2018/01/26 | 422,500 | 422,500 | 416,500 | 420,000 | 305 |
| 2018/01/25 | 425,500 | 428,500 | 419,500 | 420,500 | 419 |
| 2018/01/24 | 423,000 | 428,000 | 421,000 | 427,500 | 509 |
| 2018/01/23 | 415,500 | 423,500 | 414,000 | 423,000 | 635 |
| 2018/01/22 | 414,500 | 417,000 | 411,500 | 416,500 | 331 |
| 2018/01/19 | 416,000 | 419,500 | 414,000 | 414,500 | 292 |
| 2018/01/18 | 415,000 | 424,000 | 415,000 | 417,500 | 626 |
| 2018/01/17 | 413,500 | 415,000 | 409,000 | 414,500 | 621 |
| 2018/01/16 | 414,000 | 414,000 | 411,000 | 412,500 | 492 |
| 2018/01/15 | 409,000 | 414,000 | 406,500 | 412,500 | 629 |
| 2018/01/12 | 405,000 | 411,000 | 404,500 | 407,000 | 584 |
| 2018/01/11 | 405,000 | 409,000 | 403,500 | 404,500 | 478 |
| 2018/01/10 | 404,000 | 405,500 | 401,500 | 404,000 | 284 |
| 2018/01/09 | 398,500 | 403,000 | 398,000 | 403,000 | 301 |
| 2018/01/05 | 397,000 | 400,500 | 396,000 | 399,000 | 397 |
| 2018/01/04 | 399,500 | 399,500 | 395,500 | 396,500 | 467 |