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 |
|---|---|---|---|---|---|
| 2015/12/30 | 463,000 | 468,000 | 463,000 | 468,000 | 145 |
| 2015/12/29 | 460,000 | 464,000 | 459,000 | 462,500 | 263 |
| 2015/12/28 | 454,000 | 461,000 | 450,500 | 460,000 | 243 |
| 2015/12/25 | 451,500 | 452,000 | 447,500 | 451,500 | 702 |
| 2015/12/24 | 461,500 | 461,500 | 451,000 | 451,500 | 476 |
| 2015/12/22 | 455,500 | 459,500 | 454,500 | 458,500 | 211 |
| 2015/12/21 | 460,000 | 462,000 | 454,500 | 455,000 | 567 |
| 2015/12/18 | 460,000 | 464,500 | 458,500 | 463,000 | 293 |
| 2015/12/17 | 461,500 | 467,000 | 461,000 | 461,000 | 192 |
| 2015/12/16 | 460,000 | 461,500 | 457,500 | 461,000 | 63 |
| 2015/12/15 | 461,000 | 461,500 | 452,000 | 454,500 | 241 |
| 2015/12/14 | 462,000 | 462,500 | 460,000 | 461,000 | 168 |
| 2015/12/11 | 472,000 | 472,000 | 465,000 | 465,000 | 391 |
| 2015/12/10 | 471,500 | 471,500 | 465,500 | 468,000 | 460 |
| 2015/12/09 | 477,500 | 477,500 | 473,000 | 475,500 | 84 |
| 2015/12/08 | 480,000 | 481,000 | 473,500 | 475,000 | 224 |
| 2015/12/07 | 471,000 | 481,500 | 470,000 | 480,000 | 224 |
| 2015/12/04 | 470,500 | 474,500 | 469,000 | 470,500 | 297 |
| 2015/12/03 | 488,000 | 488,000 | 473,500 | 476,000 | 491 |
| 2015/12/02 | 495,000 | 499,000 | 484,000 | 488,000 | 395 |
| 2015/12/01 | 497,000 | 499,000 | 495,000 | 496,500 | 136 |
| 2015/11/30 | 493,500 | 500,000 | 491,500 | 499,000 | 297 |
| 2015/11/27 | 494,000 | 497,500 | 491,000 | 492,500 | 301 |
| 2015/11/26 | 486,000 | 495,000 | 483,000 | 495,000 | 440 |
| 2015/11/25 | 480,000 | 486,000 | 478,000 | 482,500 | 389 |
| 2015/11/24 | 478,000 | 482,000 | 476,500 | 480,000 | 326 |
| 2015/11/20 | 471,500 | 480,000 | 471,500 | 480,000 | 334 |
| 2015/11/19 | 474,000 | 476,000 | 471,500 | 475,000 | 377 |
| 2015/11/18 | 469,500 | 474,000 | 467,500 | 473,000 | 407 |
| 2015/11/17 | 467,000 | 470,000 | 466,500 | 467,000 | 323 |
| 2015/11/16 | 465,000 | 466,000 | 461,000 | 464,000 | 324 |
| 2015/11/13 | 464,500 | 469,000 | 464,500 | 467,000 | 181 |
| 2015/11/12 | 464,000 | 468,500 | 464,000 | 465,000 | 171 |
| 2015/11/11 | 469,000 | 470,000 | 468,500 | 468,500 | 183 |
| 2015/11/10 | 465,000 | 469,500 | 461,000 | 469,500 | 428 |
| 2015/11/09 | 468,000 | 468,500 | 463,500 | 464,500 | 303 |
| 2015/11/06 | 468,000 | 470,000 | 465,500 | 469,000 | 164 |
| 2015/11/05 | 466,000 | 468,500 | 462,500 | 468,500 | 195 |
| 2015/11/04 | 470,000 | 470,000 | 457,500 | 463,500 | 479 |
| 2015/11/02 | 450,000 | 470,000 | 448,500 | 469,000 | 1,134 |
| 2015/10/30 | 459,000 | 459,000 | 449,000 | 451,500 | 1,006 |
| 2015/10/29 | 459,500 | 468,000 | 450,500 | 452,000 | 1,073 |
| 2015/10/28 | 455,000 | 462,500 | 447,000 | 458,500 | 3,514 |
| 2015/10/27 | 415,000 | 418,500 | 413,000 | 418,500 | 233 |
| 2015/10/26 | 414,000 | 414,500 | 411,500 | 412,500 | 237 |
| 2015/10/23 | 408,000 | 412,000 | 408,000 | 411,500 | 350 |
| 2015/10/22 | 407,000 | 408,500 | 406,500 | 406,500 | 176 |
| 2015/10/21 | 406,500 | 406,500 | 404,000 | 406,000 | 178 |
| 2015/10/20 | 406,500 | 407,000 | 404,500 | 404,500 | 249 |
| 2015/10/19 | 412,000 | 412,000 | 404,500 | 405,500 | 492 |
| 2015/10/16 | 406,500 | 410,500 | 405,000 | 410,000 | 348 |
| 2015/10/15 | 409,500 | 409,500 | 401,500 | 403,000 | 652 |
| 2015/10/14 | 411,000 | 412,500 | 408,000 | 409,000 | 392 |
| 2015/10/13 | 414,000 | 414,000 | 410,500 | 411,000 | 222 |
| 2015/10/09 | 410,500 | 414,000 | 410,000 | 411,500 | 277 |
| 2015/10/08 | 418,000 | 418,500 | 408,500 | 408,500 | 544 |
| 2015/10/07 | 420,000 | 420,500 | 414,000 | 415,000 | 334 |
| 2015/10/06 | 413,500 | 420,000 | 413,500 | 420,000 | 805 |
| 2015/10/05 | 410,000 | 412,500 | 409,000 | 412,000 | 344 |
| 2015/10/02 | 410,500 | 416,000 | 409,000 | 409,000 | 403 |
| 2015/10/01 | 427,000 | 427,000 | 407,000 | 410,500 | 1,715 |
| 2015/09/30 | 443,500 | 450,000 | 438,500 | 441,000 | 372 |
| 2015/09/29 | 449,000 | 450,500 | 426,000 | 431,500 | 417 |
| 2015/09/28 | 463,000 | 463,000 | 448,000 | 453,000 | 387 |
| 2015/09/25 | 448,000 | 465,000 | 446,500 | 463,500 | 1,126 |
| 2015/09/24 | 434,500 | 448,500 | 433,000 | 445,500 | 410 |
| 2015/09/18 | 437,500 | 439,500 | 433,500 | 439,000 | 178 |
| 2015/09/17 | 421,500 | 437,000 | 421,500 | 437,000 | 250 |
| 2015/09/16 | 438,000 | 440,500 | 428,500 | 428,500 | 189 |
| 2015/09/15 | 434,000 | 444,000 | 433,000 | 441,000 | 591 |
| 2015/09/14 | 424,500 | 433,000 | 421,000 | 432,000 | 485 |
| 2015/09/11 | 408,000 | 420,000 | 404,000 | 419,500 | 548 |
| 2015/09/10 | 400,000 | 405,500 | 395,500 | 398,500 | 500 |
| 2015/09/09 | 398,000 | 412,000 | 397,500 | 409,500 | 555 |
| 2015/09/08 | 397,000 | 405,500 | 391,500 | 394,500 | 721 |
| 2015/09/07 | 396,500 | 397,500 | 390,000 | 393,500 | 711 |
| 2015/09/04 | 404,000 | 406,000 | 397,000 | 397,000 | 337 |
| 2015/09/03 | 400,000 | 402,000 | 398,000 | 402,000 | 305 |
| 2015/09/02 | 393,000 | 402,500 | 391,500 | 397,000 | 545 |
| 2015/09/01 | 412,000 | 412,000 | 400,000 | 400,000 | 609 |
| 2015/08/31 | 418,000 | 419,500 | 408,000 | 412,000 | 603 |
| 2015/08/28 | 423,500 | 425,000 | 405,500 | 416,000 | 468 |
| 2015/08/27 | 421,000 | 433,000 | 415,000 | 420,000 | 722 |
| 2015/08/26 | 427,000 | 433,000 | 424,000 | 432,000 | 716 |
| 2015/08/25 | 408,500 | 442,000 | 404,000 | 426,500 | 966 |
| 2015/08/24 | 443,500 | 443,500 | 428,500 | 429,500 | 702 |
| 2015/08/21 | 450,000 | 454,500 | 446,500 | 450,500 | 523 |
| 2015/08/20 | 461,500 | 462,000 | 457,000 | 457,500 | 398 |
| 2015/08/19 | 464,000 | 464,500 | 462,500 | 463,000 | 163 |
| 2015/08/18 | 463,500 | 464,500 | 463,000 | 464,500 | 183 |
| 2015/08/17 | 463,500 | 465,500 | 463,000 | 463,500 | 159 |
| 2015/08/14 | 465,000 | 466,500 | 462,000 | 465,000 | 274 |
| 2015/08/13 | 465,000 | 465,000 | 462,500 | 465,000 | 203 |
| 2015/08/12 | 463,500 | 470,000 | 462,000 | 465,000 | 247 |
| 2015/08/11 | 465,000 | 467,500 | 463,000 | 466,000 | 238 |
| 2015/08/10 | 466,500 | 467,000 | 465,500 | 465,500 | 92 |
| 2015/08/07 | 469,000 | 469,000 | 466,500 | 466,500 | 157 |
| 2015/08/06 | 469,000 | 469,000 | 467,000 | 469,000 | 177 |
| 2015/08/05 | 468,500 | 470,000 | 468,000 | 469,000 | 110 |
| 2015/08/04 | 468,500 | 469,000 | 465,500 | 469,000 | 100 |
| 2015/08/03 | 464,000 | 468,500 | 463,500 | 468,500 | 144 |
| 2015/07/31 | 465,500 | 467,500 | 463,000 | 465,000 | 250 |
| 2015/07/30 | 465,500 | 467,000 | 462,500 | 463,500 | 130 |
| 2015/07/29 | 464,500 | 468,000 | 464,500 | 465,500 | 145 |
| 2015/07/28 | 461,000 | 464,500 | 461,000 | 464,500 | 165 |
| 2015/07/27 | 463,500 | 465,000 | 463,000 | 464,500 | 133 |
| 2015/07/24 | 464,000 | 467,000 | 463,000 | 463,000 | 227 |
| 2015/07/23 | 465,500 | 467,500 | 464,000 | 464,000 | 125 |
| 2015/07/22 | 470,000 | 470,000 | 465,500 | 467,500 | 183 |
| 2015/07/21 | 475,000 | 475,500 | 470,500 | 470,500 | 239 |
| 2015/07/17 | 475,000 | 475,000 | 470,000 | 470,500 | 253 |
| 2015/07/16 | 469,500 | 473,500 | 469,500 | 473,500 | 270 |
| 2015/07/15 | 462,500 | 472,000 | 461,000 | 470,000 | 292 |
| 2015/07/14 | 473,500 | 476,000 | 460,000 | 461,500 | 401 |
| 2015/07/13 | 454,000 | 471,000 | 449,000 | 470,500 | 588 |
| 2015/07/10 | 455,000 | 457,000 | 445,000 | 445,500 | 356 |
| 2015/07/09 | 450,000 | 452,000 | 428,000 | 451,000 | 820 |
| 2015/07/08 | 469,000 | 472,000 | 453,000 | 459,000 | 618 |
| 2015/07/07 | 473,000 | 473,000 | 467,500 | 469,500 | 212 |
| 2015/07/06 | 476,500 | 478,500 | 467,500 | 470,000 | 460 |
| 2015/07/03 | 478,000 | 483,500 | 477,500 | 479,000 | 295 |
| 2015/07/02 | 487,000 | 487,000 | 475,000 | 478,000 | 293 |
| 2015/07/01 | 485,500 | 491,000 | 482,500 | 483,000 | 303 |
| 2015/06/30 | 487,500 | 490,000 | 482,000 | 486,000 | 273 |
| 2015/06/29 | 481,000 | 491,000 | 481,000 | 491,000 | 440 |
| 2015/06/26 | 490,000 | 492,500 | 488,000 | 492,500 | 254 |
| 2015/06/25 | 484,500 | 491,500 | 484,500 | 491,500 | 201 |
| 2015/06/24 | 486,500 | 486,500 | 484,500 | 485,500 | 101 |
| 2015/06/23 | 485,500 | 486,500 | 481,000 | 486,500 | 231 |
| 2015/06/22 | 477,500 | 484,000 | 476,000 | 483,500 | 318 |
| 2015/06/19 | 477,500 | 477,500 | 472,500 | 474,500 | 405 |
| 2015/06/18 | 480,000 | 481,000 | 474,500 | 477,000 | 732 |
| 2015/06/17 | 484,500 | 485,500 | 480,500 | 480,500 | 247 |
| 2015/06/16 | 486,500 | 486,500 | 482,500 | 484,500 | 159 |
| 2015/06/15 | 483,500 | 486,500 | 482,000 | 485,000 | 240 |
| 2015/06/12 | 482,500 | 486,500 | 482,500 | 483,500 | 255 |
| 2015/06/11 | 493,500 | 493,500 | 484,000 | 485,500 | 340 |
| 2015/06/10 | 499,000 | 499,000 | 492,500 | 494,000 | 191 |
| 2015/06/09 | 498,500 | 499,500 | 495,500 | 499,000 | 306 |
| 2015/06/08 | 498,500 | 501,000 | 498,000 | 500,000 | 206 |
| 2015/06/05 | 503,000 | 503,000 | 498,000 | 499,000 | 442 |
| 2015/06/04 | 504,000 | 506,000 | 502,000 | 504,000 | 211 |
| 2015/06/03 | 505,000 | 506,000 | 500,000 | 504,000 | 275 |
| 2015/06/02 | 507,000 | 508,000 | 501,000 | 507,000 | 231 |
| 2015/06/01 | 503,000 | 506,000 | 503,000 | 505,000 | 117 |
| 2015/05/29 | 504,000 | 504,000 | 502,000 | 502,000 | 178 |
| 2015/05/28 | 501,000 | 506,000 | 500,000 | 504,000 | 276 |
| 2015/05/27 | 501,000 | 506,000 | 500,000 | 505,000 | 253 |
| 2015/05/26 | 499,500 | 503,000 | 498,000 | 503,000 | 242 |
| 2015/05/25 | 497,500 | 501,000 | 497,500 | 499,500 | 260 |
| 2015/05/22 | 495,000 | 498,000 | 494,000 | 496,500 | 344 |
| 2015/05/21 | 495,000 | 495,000 | 491,500 | 492,500 | 164 |
| 2015/05/20 | 492,000 | 496,000 | 490,500 | 495,000 | 209 |
| 2015/05/19 | 490,000 | 494,000 | 489,500 | 492,000 | 153 |
| 2015/05/18 | 488,000 | 490,500 | 488,000 | 490,000 | 151 |
| 2015/05/15 | 492,500 | 492,500 | 488,000 | 488,000 | 169 |
| 2015/05/14 | 496,000 | 496,500 | 489,500 | 490,000 | 189 |
| 2015/05/13 | 491,000 | 497,000 | 491,000 | 497,000 | 300 |
| 2015/05/12 | 491,500 | 493,500 | 489,000 | 491,000 | 257 |
| 2015/05/11 | 490,000 | 494,500 | 490,000 | 493,500 | 232 |
| 2015/05/08 | 485,500 | 489,500 | 485,000 | 488,000 | 249 |
| 2015/05/07 | 493,000 | 494,000 | 480,500 | 483,500 | 648 |
| 2015/05/01 | 501,000 | 501,000 | 491,000 | 492,500 | 557 |
| 2015/04/30 | 505,000 | 508,000 | 500,000 | 502,000 | 722 |
| 2015/04/28 | 508,000 | 510,000 | 506,000 | 506,000 | 171 |
| 2015/04/27 | 511,000 | 512,000 | 507,000 | 508,000 | 158 |
| 2015/04/24 | 512,000 | 516,000 | 509,000 | 510,000 | 358 |
| 2015/04/23 | 509,000 | 516,000 | 509,000 | 514,000 | 499 |
| 2015/04/22 | 517,000 | 517,000 | 505,000 | 509,000 | 826 |
| 2015/04/21 | 513,000 | 519,000 | 513,000 | 518,000 | 716 |
| 2015/04/20 | 517,000 | 519,000 | 504,000 | 519,000 | 1,078 |
| 2015/04/17 | 508,000 | 519,000 | 506,000 | 517,000 | 2,166 |
| 2015/04/16 | 498,500 | 506,000 | 498,500 | 506,000 | 1,241 |
| 2015/04/15 | 490,000 | 498,500 | 490,000 | 498,000 | 813 |
| 2015/04/14 | 488,000 | 490,000 | 481,500 | 490,000 | 425 |
| 2015/04/13 | 481,000 | 486,500 | 477,500 | 486,500 | 535 |
| 2015/04/10 | 472,500 | 476,500 | 472,000 | 476,500 | 483 |
| 2015/04/09 | 471,000 | 472,000 | 470,000 | 471,500 | 407 |
| 2015/04/08 | 471,000 | 472,000 | 470,000 | 470,000 | 277 |
| 2015/04/07 | 470,500 | 471,500 | 469,000 | 470,000 | 441 |
| 2015/04/06 | 469,000 | 470,000 | 468,500 | 469,500 | 192 |
| 2015/04/03 | 468,500 | 469,500 | 468,000 | 468,000 | 164 |
| 2015/04/02 | 469,500 | 470,500 | 468,500 | 470,000 | 197 |
| 2015/04/01 | 469,500 | 470,500 | 467,000 | 468,500 | 320 |
| 2015/03/31 | 470,500 | 472,000 | 468,000 | 468,500 | 273 |
| 2015/03/30 | 472,000 | 473,000 | 469,500 | 469,500 | 211 |
| 2015/03/27 | 472,000 | 473,000 | 470,500 | 472,000 | 204 |
| 2015/03/26 | 472,000 | 474,000 | 471,000 | 471,000 | 486 |
| 2015/03/25 | 470,500 | 473,000 | 468,000 | 473,000 | 792 |
| 2015/03/24 | 468,500 | 471,500 | 468,500 | 471,000 | 352 |
| 2015/03/23 | 470,500 | 470,500 | 468,500 | 469,000 | 192 |
| 2015/03/20 | 469,000 | 469,500 | 467,000 | 469,500 | 195 |
| 2015/03/19 | 469,000 | 471,500 | 468,500 | 469,000 | 291 |
| 2015/03/18 | 466,000 | 469,000 | 466,000 | 469,000 | 159 |
| 2015/03/17 | 468,500 | 469,500 | 464,000 | 466,500 | 485 |
| 2015/03/16 | 468,500 | 469,500 | 467,500 | 467,500 | 245 |
| 2015/03/13 | 469,000 | 470,500 | 467,500 | 468,500 | 372 |
| 2015/03/12 | 467,000 | 471,500 | 466,500 | 468,500 | 466 |
| 2015/03/11 | 470,500 | 473,000 | 468,000 | 469,500 | 432 |
| 2015/03/10 | 478,000 | 478,000 | 471,000 | 473,500 | 608 |
| 2015/03/09 | 482,000 | 482,500 | 477,500 | 478,000 | 520 |
| 2015/03/06 | 483,500 | 483,500 | 481,500 | 481,500 | 208 |
| 2015/03/05 | 485,500 | 486,000 | 482,000 | 483,000 | 628 |
| 2015/03/04 | 489,000 | 489,000 | 485,500 | 487,000 | 484 |
| 2015/03/03 | 494,500 | 495,000 | 489,000 | 490,500 | 748 |
| 2015/03/02 | 498,000 | 503,000 | 494,500 | 495,500 | 571 |
| 2015/02/27 | 497,000 | 499,500 | 496,000 | 497,000 | 774 |
| 2015/02/26 | 496,500 | 498,500 | 494,500 | 496,000 | 663 |
| 2015/02/25 | 496,000 | 499,500 | 494,000 | 497,000 | 1,043 |
| 2015/02/24 | 514,000 | 516,000 | 510,000 | 510,000 | 802 |
| 2015/02/23 | 515,000 | 517,000 | 514,000 | 515,000 | 520 |
| 2015/02/20 | 520,000 | 520,000 | 511,000 | 516,000 | 653 |
| 2015/02/19 | 520,000 | 521,000 | 517,000 | 518,000 | 388 |
| 2015/02/18 | 517,000 | 521,000 | 516,000 | 520,000 | 459 |
| 2015/02/17 | 513,000 | 518,000 | 508,000 | 517,000 | 530 |
| 2015/02/16 | 514,000 | 516,000 | 511,000 | 511,000 | 378 |
| 2015/02/13 | 509,000 | 514,000 | 507,000 | 513,000 | 369 |
| 2015/02/12 | 511,000 | 512,000 | 502,000 | 511,000 | 691 |
| 2015/02/10 | 505,000 | 511,000 | 504,000 | 508,000 | 452 |
| 2015/02/09 | 519,000 | 520,000 | 500,000 | 509,000 | 1,077 |
| 2015/02/06 | 516,000 | 522,000 | 515,000 | 518,000 | 659 |
| 2015/02/05 | 495,000 | 514,000 | 494,500 | 512,000 | 984 |
| 2015/02/04 | 482,000 | 495,000 | 482,000 | 494,500 | 1,435 |
| 2015/02/03 | 498,500 | 499,000 | 484,500 | 485,000 | 1,482 |
| 2015/02/02 | 514,000 | 515,000 | 497,000 | 499,500 | 1,174 |
| 2015/01/30 | 505,000 | 516,000 | 504,000 | 516,000 | 707 |
| 2015/01/29 | 513,000 | 515,000 | 505,000 | 509,000 | 928 |
| 2015/01/28 | 516,000 | 520,000 | 511,000 | 514,000 | 658 |
| 2015/01/27 | 521,000 | 523,000 | 510,000 | 517,000 | 1,628 |
| 2015/01/26 | 529,000 | 530,000 | 523,000 | 523,000 | 548 |
| 2015/01/23 | 525,000 | 535,000 | 523,000 | 530,000 | 2,010 |
| 2015/01/22 | 546,000 | 548,000 | 525,000 | 535,000 | 2,230 |
| 2015/01/21 | 536,000 | 545,000 | 534,000 | 545,000 | 1,742 |
| 2015/01/20 | 525,000 | 532,000 | 523,000 | 530,000 | 675 |
| 2015/01/19 | 522,000 | 533,000 | 520,000 | 525,000 | 1,466 |
| 2015/01/16 | 537,000 | 539,000 | 507,000 | 522,000 | 2,665 |
| 2015/01/15 | 528,000 | 545,000 | 525,000 | 542,000 | 2,321 |
| 2015/01/14 | 501,000 | 523,000 | 500,000 | 522,000 | 2,351 |
| 2015/01/13 | 485,000 | 504,000 | 485,000 | 500,000 | 2,471 |
| 2015/01/09 | 467,500 | 484,500 | 467,500 | 481,500 | 1,798 |
| 2015/01/08 | 460,000 | 465,000 | 459,500 | 464,500 | 1,149 |
| 2015/01/07 | 458,000 | 460,000 | 456,500 | 460,000 | 815 |
| 2015/01/06 | 457,000 | 458,000 | 456,000 | 458,000 | 883 |
| 2015/01/05 | 457,000 | 458,000 | 456,000 | 456,500 | 447 |