Oneリート投資法人(3290)の株価時系列情報
Oneリート投資法人(3290)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 454,500 | 456,500 | 454,000 | 456,000 | 997 |
| 2014/12/29 | 454,000 | 455,000 | 453,500 | 455,000 | 598 |
| 2014/12/26 | 453,500 | 454,000 | 452,500 | 453,000 | 675 |
| 2014/12/25 | 453,000 | 453,000 | 451,500 | 452,500 | 405 |
| 2014/12/24 | 452,500 | 453,000 | 451,000 | 452,500 | 465 |
| 2014/12/22 | 453,000 | 453,000 | 451,500 | 452,500 | 409 |
| 2014/12/19 | 447,500 | 451,500 | 447,000 | 451,500 | 544 |
| 2014/12/18 | 450,000 | 451,000 | 445,500 | 446,000 | 718 |
| 2014/12/17 | 451,000 | 452,000 | 450,000 | 450,000 | 445 |
| 2014/12/16 | 453,000 | 453,000 | 450,000 | 452,000 | 1,061 |
| 2014/12/15 | 451,500 | 453,500 | 451,000 | 452,000 | 1,152 |
| 2014/12/12 | 452,000 | 453,000 | 451,500 | 452,000 | 1,090 |
| 2014/12/11 | 450,000 | 452,000 | 450,000 | 452,000 | 620 |
| 2014/12/10 | 450,000 | 452,000 | 449,500 | 452,000 | 925 |
| 2014/12/09 | 450,000 | 451,500 | 449,500 | 451,500 | 561 |
| 2014/12/08 | 449,500 | 451,500 | 449,000 | 450,000 | 748 |
| 2014/12/05 | 446,500 | 449,000 | 445,000 | 447,500 | 738 |
| 2014/12/04 | 451,000 | 451,000 | 446,500 | 447,500 | 809 |
| 2014/12/03 | 447,000 | 451,000 | 447,000 | 449,000 | 1,273 |
| 2014/12/02 | 440,500 | 446,500 | 439,000 | 445,500 | 1,185 |
| 2014/12/01 | 438,500 | 440,500 | 437,500 | 439,500 | 978 |
| 2014/11/28 | 437,000 | 440,000 | 436,500 | 437,000 | 535 |
| 2014/11/27 | 440,000 | 440,500 | 435,500 | 436,500 | 838 |
| 2014/11/26 | 440,500 | 441,000 | 438,500 | 439,000 | 448 |
| 2014/11/25 | 439,500 | 441,500 | 439,000 | 439,000 | 523 |
| 2014/11/21 | 440,000 | 440,500 | 437,000 | 440,000 | 250 |
| 2014/11/20 | 436,000 | 440,500 | 436,000 | 439,000 | 533 |
| 2014/11/19 | 435,500 | 437,500 | 435,500 | 437,500 | 292 |
| 2014/11/18 | 432,500 | 435,000 | 432,500 | 434,500 | 397 |
| 2014/11/17 | 432,000 | 434,000 | 431,000 | 432,500 | 449 |
| 2014/11/14 | 430,000 | 432,500 | 429,500 | 431,000 | 466 |
| 2014/11/13 | 423,000 | 428,000 | 423,000 | 427,500 | 464 |
| 2014/11/12 | 420,000 | 422,500 | 420,000 | 422,000 | 357 |
| 2014/11/11 | 419,000 | 420,000 | 418,500 | 420,000 | 360 |
| 2014/11/10 | 418,000 | 419,500 | 417,500 | 419,000 | 373 |
| 2014/11/07 | 418,000 | 419,000 | 416,500 | 417,500 | 302 |
| 2014/11/06 | 417,000 | 418,500 | 416,500 | 416,500 | 415 |
| 2014/11/05 | 419,000 | 420,500 | 416,500 | 417,000 | 794 |
| 2014/11/04 | 433,000 | 433,000 | 418,500 | 418,500 | 1,884 |
| 2014/10/31 | 415,500 | 422,000 | 412,000 | 420,000 | 961 |
| 2014/10/30 | 413,500 | 414,500 | 412,500 | 413,000 | 276 |
| 2014/10/29 | 414,500 | 414,500 | 411,000 | 412,500 | 397 |
| 2014/10/28 | 411,500 | 414,000 | 410,000 | 410,000 | 338 |
| 2014/10/27 | 414,000 | 414,000 | 411,500 | 411,500 | 147 |
| 2014/10/24 | 413,500 | 417,500 | 409,500 | 410,500 | 449 |
| 2014/10/23 | 408,500 | 412,500 | 407,000 | 412,000 | 267 |
| 2014/10/22 | 411,000 | 411,500 | 406,000 | 409,000 | 315 |
| 2014/10/21 | 417,000 | 417,000 | 405,000 | 408,000 | 545 |
| 2014/10/20 | 416,000 | 419,000 | 414,000 | 414,500 | 924 |
| 2014/10/17 | 425,000 | 425,000 | 417,500 | 420,000 | 546 |
| 2014/10/16 | 426,500 | 429,500 | 425,000 | 425,000 | 535 |
| 2014/10/15 | 431,500 | 432,000 | 429,000 | 430,000 | 276 |
| 2014/10/14 | 434,000 | 434,500 | 429,000 | 430,500 | 485 |
| 2014/10/10 | 436,000 | 436,500 | 434,500 | 435,500 | 298 |
| 2014/10/09 | 437,000 | 441,500 | 436,000 | 437,000 | 528 |
| 2014/10/08 | 435,000 | 437,500 | 434,500 | 437,500 | 220 |
| 2014/10/07 | 437,000 | 437,500 | 436,000 | 436,500 | 118 |
| 2014/10/06 | 439,000 | 439,000 | 436,500 | 436,500 | 373 |
| 2014/10/03 | 432,000 | 435,500 | 431,500 | 435,500 | 511 |
| 2014/10/02 | 435,000 | 437,500 | 428,500 | 431,000 | 867 |
| 2014/10/01 | 436,000 | 437,500 | 434,500 | 435,500 | 261 |
| 2014/09/30 | 438,000 | 439,500 | 434,500 | 435,000 | 536 |
| 2014/09/29 | 433,500 | 439,000 | 433,500 | 438,500 | 326 |
| 2014/09/26 | 433,500 | 434,500 | 432,500 | 433,000 | 322 |
| 2014/09/25 | 435,500 | 436,000 | 433,500 | 434,000 | 551 |
| 2014/09/24 | 436,500 | 437,500 | 435,000 | 435,000 | 507 |
| 2014/09/22 | 438,000 | 438,500 | 435,500 | 435,500 | 674 |
| 2014/09/19 | 437,500 | 438,000 | 436,500 | 437,500 | 310 |
| 2014/09/18 | 437,500 | 438,500 | 436,500 | 437,000 | 290 |
| 2014/09/17 | 436,000 | 438,500 | 436,000 | 438,000 | 271 |
| 2014/09/16 | 436,000 | 438,500 | 435,500 | 435,500 | 381 |
| 2014/09/12 | 438,500 | 438,500 | 435,000 | 436,000 | 275 |
| 2014/09/11 | 438,000 | 438,000 | 436,000 | 437,000 | 235 |
| 2014/09/10 | 434,500 | 438,000 | 434,000 | 438,000 | 367 |
| 2014/09/09 | 442,000 | 443,000 | 435,000 | 435,500 | 807 |
| 2014/09/08 | 440,500 | 443,500 | 440,500 | 440,500 | 382 |
| 2014/09/05 | 441,500 | 442,500 | 440,500 | 441,000 | 516 |
| 2014/09/04 | 444,500 | 445,000 | 443,000 | 443,000 | 465 |
| 2014/09/03 | 445,500 | 446,500 | 444,500 | 444,500 | 295 |
| 2014/09/02 | 446,000 | 447,500 | 445,000 | 445,500 | 309 |
| 2014/09/01 | 445,000 | 447,500 | 444,000 | 445,500 | 399 |
| 2014/08/29 | 448,000 | 448,000 | 443,500 | 446,000 | 618 |
| 2014/08/28 | 450,000 | 451,000 | 448,000 | 448,500 | 480 |
| 2014/08/27 | 439,000 | 452,500 | 439,000 | 451,500 | 2,487 |
| 2014/08/26 | 455,000 | 459,500 | 455,000 | 458,500 | 1,505 |
| 2014/08/25 | 452,500 | 456,500 | 452,000 | 456,500 | 1,638 |
| 2014/08/22 | 453,000 | 453,500 | 451,500 | 451,500 | 516 |
| 2014/08/21 | 453,000 | 453,500 | 452,500 | 453,000 | 427 |
| 2014/08/20 | 453,000 | 454,000 | 452,500 | 453,500 | 404 |
| 2014/08/19 | 453,500 | 454,000 | 452,500 | 453,500 | 492 |
| 2014/08/18 | 453,000 | 454,000 | 453,000 | 454,000 | 625 |
| 2014/08/15 | 452,500 | 453,000 | 451,500 | 453,000 | 495 |
| 2014/08/14 | 451,500 | 452,500 | 451,000 | 452,500 | 443 |
| 2014/08/13 | 451,500 | 452,000 | 450,500 | 451,500 | 603 |
| 2014/08/12 | 450,500 | 451,500 | 450,000 | 451,000 | 389 |
| 2014/08/11 | 448,000 | 452,500 | 448,000 | 450,000 | 700 |
| 2014/08/08 | 447,500 | 449,500 | 444,000 | 447,500 | 442 |
| 2014/08/07 | 450,000 | 450,000 | 448,000 | 448,500 | 310 |
| 2014/08/06 | 451,500 | 452,000 | 449,500 | 450,000 | 540 |
| 2014/08/05 | 451,000 | 451,500 | 450,000 | 451,500 | 652 |
| 2014/08/04 | 451,000 | 452,500 | 449,000 | 451,000 | 636 |
| 2014/08/01 | 449,500 | 452,000 | 449,000 | 451,000 | 584 |
| 2014/07/31 | 449,000 | 452,000 | 448,000 | 451,500 | 1,105 |
| 2014/07/30 | 445,000 | 449,000 | 445,000 | 449,000 | 618 |
| 2014/07/29 | 443,000 | 447,500 | 442,500 | 445,500 | 883 |
| 2014/07/28 | 438,500 | 443,500 | 438,000 | 442,000 | 755 |
| 2014/07/25 | 434,000 | 438,000 | 433,000 | 437,500 | 525 |
| 2014/07/24 | 436,500 | 436,500 | 432,000 | 435,500 | 641 |
| 2014/07/23 | 436,000 | 437,000 | 435,500 | 436,500 | 259 |
| 2014/07/22 | 437,500 | 439,000 | 432,000 | 436,000 | 529 |
| 2014/07/18 | 434,500 | 437,000 | 433,000 | 437,000 | 368 |
| 2014/07/17 | 433,500 | 437,500 | 433,500 | 436,000 | 646 |
| 2014/07/16 | 428,500 | 435,500 | 428,500 | 434,500 | 658 |
| 2014/07/15 | 425,500 | 429,000 | 425,000 | 428,500 | 555 |
| 2014/07/14 | 427,000 | 427,000 | 424,500 | 425,000 | 280 |
| 2014/07/11 | 425,000 | 426,500 | 422,500 | 426,500 | 537 |
| 2014/07/10 | 422,500 | 425,000 | 422,000 | 425,000 | 234 |
| 2014/07/09 | 421,500 | 422,500 | 419,500 | 422,500 | 349 |
| 2014/07/08 | 421,000 | 421,500 | 419,500 | 421,500 | 193 |
| 2014/07/07 | 419,000 | 422,500 | 419,000 | 421,000 | 122 |
| 2014/07/04 | 423,000 | 423,000 | 418,000 | 419,000 | 492 |
| 2014/07/03 | 425,000 | 425,000 | 418,500 | 423,000 | 537 |
| 2014/07/02 | 423,500 | 427,500 | 423,500 | 424,000 | 435 |
| 2014/07/01 | 423,000 | 425,500 | 421,000 | 423,000 | 860 |
| 2014/06/30 | 415,500 | 420,500 | 415,500 | 420,500 | 690 |
| 2014/06/27 | 410,000 | 414,000 | 410,000 | 413,000 | 383 |
| 2014/06/26 | 409,000 | 410,000 | 407,000 | 408,500 | 317 |
| 2014/06/25 | 408,000 | 409,000 | 407,000 | 408,000 | 189 |
| 2014/06/24 | 406,500 | 409,000 | 406,000 | 407,500 | 232 |
| 2014/06/23 | 406,500 | 409,000 | 404,000 | 405,500 | 437 |
| 2014/06/20 | 403,000 | 405,500 | 401,500 | 405,500 | 535 |
| 2014/06/19 | 400,000 | 405,000 | 399,500 | 402,500 | 523 |
| 2014/06/18 | 400,000 | 400,500 | 399,000 | 399,500 | 151 |
| 2014/06/17 | 399,500 | 400,500 | 399,000 | 400,000 | 180 |
| 2014/06/16 | 400,000 | 401,000 | 399,500 | 399,500 | 303 |
| 2014/06/13 | 397,500 | 400,000 | 396,500 | 400,000 | 235 |
| 2014/06/12 | 399,500 | 400,000 | 396,500 | 396,500 | 258 |
| 2014/06/11 | 399,000 | 400,000 | 398,000 | 399,500 | 172 |
| 2014/06/10 | 398,000 | 399,000 | 397,000 | 398,500 | 145 |
| 2014/06/09 | 397,000 | 400,000 | 397,000 | 398,500 | 165 |
| 2014/06/06 | 397,500 | 397,500 | 395,500 | 396,500 | 214 |
| 2014/06/05 | 398,000 | 398,000 | 395,500 | 396,000 | 191 |
| 2014/06/04 | 399,000 | 400,500 | 396,000 | 396,000 | 282 |
| 2014/06/03 | 393,000 | 401,000 | 393,000 | 399,000 | 646 |
| 2014/06/02 | 390,500 | 394,500 | 390,500 | 392,000 | 365 |
| 2014/05/30 | 388,500 | 391,000 | 387,500 | 389,500 | 265 |
| 2014/05/29 | 387,000 | 389,000 | 386,500 | 387,000 | 276 |
| 2014/05/28 | 387,500 | 388,000 | 386,500 | 387,000 | 143 |
| 2014/05/27 | 386,500 | 388,000 | 386,000 | 386,500 | 181 |
| 2014/05/26 | 385,500 | 388,000 | 385,500 | 386,500 | 122 |
| 2014/05/23 | 385,000 | 386,000 | 384,500 | 385,000 | 157 |
| 2014/05/22 | 385,500 | 386,000 | 384,000 | 384,500 | 250 |
| 2014/05/21 | 384,500 | 386,500 | 382,000 | 386,000 | 225 |
| 2014/05/20 | 385,000 | 387,000 | 385,000 | 385,000 | 136 |
| 2014/05/19 | 390,000 | 390,000 | 386,000 | 386,000 | 161 |
| 2014/05/16 | 387,500 | 389,000 | 385,000 | 389,000 | 245 |
| 2014/05/15 | 389,500 | 390,500 | 388,000 | 388,000 | 202 |
| 2014/05/14 | 389,000 | 392,000 | 388,000 | 389,500 | 244 |
| 2014/05/13 | 391,500 | 392,000 | 389,500 | 389,500 | 153 |
| 2014/05/12 | 392,000 | 392,500 | 389,500 | 391,500 | 154 |
| 2014/05/09 | 391,500 | 392,000 | 389,500 | 391,500 | 152 |
| 2014/05/08 | 389,500 | 391,500 | 389,000 | 391,500 | 246 |
| 2014/05/07 | 391,000 | 392,000 | 389,000 | 389,000 | 227 |
| 2014/05/02 | 386,000 | 389,000 | 385,500 | 389,000 | 283 |
| 2014/05/01 | 383,000 | 387,000 | 383,000 | 384,500 | 445 |
| 2014/04/30 | 384,500 | 384,500 | 382,500 | 383,000 | 210 |
| 2014/04/28 | 380,000 | 383,500 | 380,000 | 383,000 | 281 |
| 2014/04/25 | 377,000 | 380,000 | 376,500 | 379,500 | 531 |
| 2014/04/24 | 377,500 | 378,000 | 376,000 | 376,500 | 331 |
| 2014/04/23 | 377,500 | 378,000 | 376,000 | 378,000 | 346 |
| 2014/04/22 | 377,000 | 378,000 | 376,500 | 377,500 | 258 |
| 2014/04/21 | 377,500 | 378,000 | 376,500 | 377,000 | 234 |
| 2014/04/18 | 376,500 | 378,500 | 376,500 | 377,000 | 172 |
| 2014/04/17 | 377,500 | 378,500 | 376,500 | 376,500 | 429 |
| 2014/04/16 | 377,500 | 378,500 | 377,000 | 377,500 | 137 |
| 2014/04/15 | 378,500 | 379,000 | 376,000 | 376,000 | 255 |
| 2014/04/14 | 375,000 | 379,000 | 372,500 | 376,500 | 600 |
| 2014/04/11 | 376,500 | 377,500 | 375,000 | 376,000 | 328 |
| 2014/04/10 | 379,500 | 380,000 | 377,000 | 377,500 | 217 |
| 2014/04/09 | 378,000 | 379,500 | 377,500 | 377,500 | 248 |
| 2014/04/08 | 380,000 | 380,500 | 376,500 | 380,500 | 842 |
| 2014/04/07 | 381,500 | 383,000 | 379,500 | 380,500 | 316 |
| 2014/04/04 | 378,000 | 380,500 | 377,500 | 379,000 | 291 |
| 2014/04/03 | 374,500 | 380,000 | 374,500 | 377,500 | 358 |
| 2014/04/02 | 372,500 | 377,000 | 372,000 | 377,000 | 438 |
| 2014/04/01 | 372,000 | 374,000 | 371,500 | 374,000 | 324 |
| 2014/03/31 | 376,500 | 376,500 | 372,000 | 373,500 | 445 |
| 2014/03/28 | 375,500 | 377,000 | 375,000 | 375,000 | 161 |
| 2014/03/27 | 375,000 | 377,500 | 373,000 | 377,500 | 514 |
| 2014/03/26 | 377,000 | 377,500 | 375,000 | 375,000 | 243 |
| 2014/03/25 | 378,500 | 379,500 | 371,000 | 377,000 | 421 |
| 2014/03/24 | 380,000 | 381,000 | 378,000 | 378,500 | 222 |
| 2014/03/20 | 380,000 | 381,500 | 378,500 | 379,000 | 178 |
| 2014/03/19 | 381,000 | 381,500 | 380,000 | 380,000 | 139 |
| 2014/03/18 | 382,000 | 383,000 | 381,000 | 381,500 | 128 |
| 2014/03/17 | 381,500 | 383,000 | 381,000 | 381,500 | 124 |
| 2014/03/14 | 382,000 | 383,000 | 381,000 | 381,000 | 340 |
| 2014/03/13 | 382,000 | 383,000 | 381,500 | 382,000 | 198 |
| 2014/03/12 | 383,000 | 383,500 | 381,500 | 381,500 | 167 |
| 2014/03/11 | 383,000 | 383,500 | 380,500 | 382,500 | 240 |
| 2014/03/10 | 381,500 | 383,000 | 379,500 | 383,000 | 328 |
| 2014/03/07 | 379,500 | 382,000 | 379,000 | 380,500 | 197 |
| 2014/03/06 | 377,500 | 381,000 | 377,000 | 378,500 | 291 |
| 2014/03/05 | 379,000 | 380,000 | 377,000 | 377,500 | 335 |
| 2014/03/04 | 379,500 | 379,500 | 377,000 | 378,500 | 350 |
| 2014/03/03 | 385,000 | 385,000 | 377,500 | 377,500 | 662 |
| 2014/02/28 | 377,500 | 378,500 | 376,000 | 378,500 | 98 |
| 2014/02/27 | 378,500 | 378,500 | 375,000 | 378,500 | 233 |
| 2014/02/26 | 373,000 | 379,000 | 373,000 | 379,000 | 264 |
| 2014/02/25 | 376,500 | 376,500 | 372,500 | 376,000 | 502 |
| 2014/02/24 | 379,500 | 379,500 | 375,000 | 377,500 | 344 |
| 2014/02/21 | 379,000 | 379,000 | 377,000 | 378,500 | 103 |
| 2014/02/20 | 379,000 | 379,000 | 376,500 | 379,000 | 124 |
| 2014/02/19 | 377,500 | 379,000 | 377,000 | 378,000 | 117 |
| 2014/02/18 | 379,500 | 379,500 | 376,500 | 377,500 | 78 |
| 2014/02/17 | 379,000 | 379,000 | 375,500 | 376,500 | 124 |
| 2014/02/14 | 380,500 | 381,500 | 373,000 | 378,000 | 218 |
| 2014/02/13 | 383,000 | 383,000 | 380,000 | 380,500 | 108 |
| 2014/02/12 | 381,500 | 384,000 | 381,500 | 382,000 | 269 |
| 2014/02/10 | 378,500 | 380,500 | 378,000 | 380,000 | 119 |
| 2014/02/07 | 376,500 | 380,000 | 375,000 | 375,000 | 146 |
| 2014/02/06 | 374,000 | 376,000 | 372,500 | 375,000 | 167 |
| 2014/02/05 | 376,000 | 378,000 | 372,000 | 373,000 | 199 |
| 2014/02/04 | 378,000 | 378,500 | 371,000 | 372,000 | 589 |
| 2014/02/03 | 386,000 | 388,000 | 382,500 | 382,500 | 276 |
| 2014/01/31 | 390,000 | 391,000 | 386,500 | 389,000 | 139 |
| 2014/01/30 | 386,000 | 388,500 | 385,000 | 388,500 | 97 |
| 2014/01/29 | 388,000 | 389,500 | 386,000 | 389,500 | 182 |
| 2014/01/28 | 387,000 | 387,000 | 383,000 | 386,000 | 197 |
| 2014/01/27 | 385,000 | 387,000 | 383,500 | 385,000 | 198 |
| 2014/01/24 | 388,000 | 389,000 | 384,500 | 389,000 | 251 |
| 2014/01/23 | 389,500 | 389,500 | 387,500 | 389,000 | 196 |
| 2014/01/22 | 391,000 | 391,500 | 389,000 | 391,500 | 142 |
| 2014/01/21 | 392,500 | 392,500 | 389,500 | 390,500 | 231 |
| 2014/01/20 | 393,000 | 393,500 | 391,000 | 392,500 | 297 |
| 2014/01/17 | 391,000 | 392,000 | 389,500 | 391,500 | 418 |
| 2014/01/16 | 390,000 | 391,000 | 389,000 | 389,000 | 115 |
| 2014/01/15 | 391,500 | 392,500 | 388,000 | 391,000 | 281 |
| 2014/01/14 | 392,500 | 392,500 | 389,000 | 391,000 | 146 |
| 2014/01/10 | 391,500 | 393,500 | 390,000 | 393,500 | 132 |
| 2014/01/09 | 390,000 | 392,000 | 389,500 | 391,500 | 462 |
| 2014/01/08 | 398,000 | 398,000 | 393,500 | 396,000 | 153 |
| 2014/01/07 | 400,000 | 400,000 | 396,500 | 397,000 | 153 |
| 2014/01/06 | 404,000 | 404,500 | 398,000 | 401,000 | 318 |