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 |
|---|---|---|---|---|---|
| 2016/12/30 | 390,000 | 397,000 | 390,000 | 396,000 | 752 |
| 2016/12/29 | 389,000 | 391,000 | 388,000 | 390,000 | 339 |
| 2016/12/28 | 383,000 | 390,500 | 383,000 | 389,500 | 390 |
| 2016/12/27 | 380,000 | 383,500 | 379,000 | 383,500 | 733 |
| 2016/12/26 | 380,500 | 381,000 | 379,500 | 381,000 | 588 |
| 2016/12/22 | 382,500 | 383,000 | 381,000 | 382,000 | 249 |
| 2016/12/21 | 382,500 | 383,500 | 382,000 | 383,000 | 291 |
| 2016/12/20 | 381,500 | 382,500 | 380,500 | 382,000 | 191 |
| 2016/12/19 | 383,000 | 383,500 | 381,000 | 382,500 | 262 |
| 2016/12/16 | 383,500 | 384,000 | 381,500 | 383,000 | 312 |
| 2016/12/15 | 384,500 | 385,500 | 383,500 | 384,000 | 135 |
| 2016/12/14 | 384,500 | 386,000 | 383,000 | 385,000 | 207 |
| 2016/12/13 | 384,000 | 385,000 | 383,000 | 384,000 | 233 |
| 2016/12/12 | 382,500 | 385,500 | 382,500 | 384,000 | 292 |
| 2016/12/09 | 380,000 | 382,500 | 379,000 | 382,500 | 504 |
| 2016/12/08 | 379,000 | 380,000 | 378,500 | 379,500 | 375 |
| 2016/12/07 | 378,000 | 378,500 | 377,000 | 378,000 | 257 |
| 2016/12/06 | 378,500 | 379,000 | 377,500 | 379,000 | 325 |
| 2016/12/05 | 376,500 | 378,500 | 376,500 | 378,500 | 295 |
| 2016/12/02 | 377,000 | 378,000 | 376,500 | 376,500 | 274 |
| 2016/12/01 | 379,000 | 379,000 | 376,000 | 376,000 | 294 |
| 2016/11/30 | 374,500 | 379,000 | 374,500 | 379,000 | 372 |
| 2016/11/29 | 372,500 | 374,500 | 372,000 | 374,500 | 174 |
| 2016/11/28 | 371,000 | 374,500 | 370,500 | 373,000 | 399 |
| 2016/11/25 | 371,500 | 374,000 | 370,000 | 370,500 | 335 |
| 2016/11/24 | 371,500 | 376,000 | 371,000 | 371,500 | 476 |
| 2016/11/22 | 378,000 | 378,500 | 373,500 | 373,500 | 386 |
| 2016/11/21 | 377,000 | 380,000 | 377,000 | 378,500 | 671 |
| 2016/11/18 | 370,000 | 378,500 | 369,500 | 377,000 | 1,126 |
| 2016/11/17 | 364,000 | 367,000 | 363,000 | 367,000 | 430 |
| 2016/11/16 | 363,000 | 365,000 | 361,500 | 365,000 | 283 |
| 2016/11/15 | 359,500 | 362,500 | 359,500 | 362,500 | 381 |
| 2016/11/14 | 357,500 | 362,000 | 357,500 | 360,000 | 413 |
| 2016/11/11 | 354,000 | 358,000 | 352,000 | 358,000 | 422 |
| 2016/11/10 | 352,000 | 355,000 | 351,500 | 352,000 | 630 |
| 2016/11/09 | 356,000 | 356,500 | 341,500 | 350,500 | 871 |
| 2016/11/08 | 357,000 | 358,000 | 355,000 | 355,000 | 495 |
| 2016/11/07 | 360,000 | 360,500 | 356,500 | 357,000 | 656 |
| 2016/11/04 | 363,000 | 363,000 | 360,000 | 360,000 | 503 |
| 2016/11/02 | 368,500 | 369,000 | 365,000 | 365,000 | 640 |
| 2016/11/01 | 373,500 | 373,500 | 369,000 | 369,000 | 402 |
| 2016/10/31 | 370,000 | 373,500 | 370,000 | 371,500 | 323 |
| 2016/10/28 | 372,000 | 373,000 | 370,000 | 370,000 | 447 |
| 2016/10/27 | 373,000 | 374,000 | 371,500 | 371,500 | 348 |
| 2016/10/26 | 372,000 | 374,500 | 372,000 | 373,500 | 228 |
| 2016/10/25 | 376,000 | 376,500 | 372,000 | 372,000 | 600 |
| 2016/10/24 | 378,000 | 378,500 | 376,000 | 376,500 | 332 |
| 2016/10/21 | 378,500 | 381,000 | 377,000 | 377,500 | 368 |
| 2016/10/20 | 381,000 | 381,500 | 377,500 | 377,500 | 408 |
| 2016/10/19 | 378,500 | 381,500 | 378,500 | 381,000 | 448 |
| 2016/10/18 | 378,500 | 380,000 | 377,000 | 378,500 | 345 |
| 2016/10/17 | 378,000 | 381,000 | 376,000 | 377,000 | 376 |
| 2016/10/14 | 376,500 | 380,000 | 375,500 | 377,500 | 381 |
| 2016/10/13 | 375,500 | 377,500 | 375,000 | 376,500 | 402 |
| 2016/10/12 | 375,000 | 376,500 | 374,500 | 374,500 | 453 |
| 2016/10/11 | 376,000 | 377,500 | 375,000 | 375,000 | 202 |
| 2016/10/07 | 376,500 | 377,500 | 375,000 | 375,500 | 356 |
| 2016/10/06 | 377,000 | 378,500 | 376,000 | 376,500 | 273 |
| 2016/10/05 | 377,500 | 380,000 | 376,500 | 377,500 | 348 |
| 2016/10/04 | 378,000 | 378,500 | 375,500 | 378,500 | 248 |
| 2016/10/03 | 378,000 | 378,500 | 375,500 | 377,000 | 334 |
| 2016/09/30 | 376,500 | 381,000 | 375,500 | 381,000 | 408 |
| 2016/09/29 | 379,000 | 380,500 | 377,000 | 377,000 | 451 |
| 2016/09/28 | 381,500 | 382,500 | 379,000 | 379,000 | 241 |
| 2016/09/27 | 379,500 | 383,000 | 377,500 | 382,500 | 534 |
| 2016/09/26 | 380,500 | 382,000 | 379,000 | 379,500 | 220 |
| 2016/09/23 | 381,500 | 384,000 | 380,500 | 380,500 | 216 |
| 2016/09/21 | 383,500 | 384,500 | 380,000 | 381,500 | 471 |
| 2016/09/20 | 373,500 | 384,000 | 373,000 | 384,000 | 768 |
| 2016/09/16 | 373,500 | 374,500 | 371,000 | 374,000 | 536 |
| 2016/09/15 | 378,000 | 378,500 | 369,000 | 374,500 | 1,259 |
| 2016/09/14 | 384,500 | 384,500 | 378,500 | 378,500 | 618 |
| 2016/09/13 | 380,000 | 383,500 | 380,000 | 382,000 | 630 |
| 2016/09/12 | 385,500 | 386,500 | 379,000 | 379,500 | 1,172 |
| 2016/09/09 | 388,000 | 389,000 | 386,000 | 387,000 | 1,104 |
| 2016/09/08 | 389,000 | 389,500 | 388,000 | 388,500 | 793 |
| 2016/09/07 | 391,000 | 392,000 | 389,000 | 389,500 | 1,779 |
| 2016/09/06 | 390,000 | 392,500 | 387,500 | 391,000 | 3,715 |
| 2016/09/05 | 392,500 | 393,000 | 391,000 | 391,000 | 644 |
| 2016/09/02 | 393,000 | 394,000 | 391,500 | 392,000 | 826 |
| 2016/09/01 | 398,000 | 398,000 | 395,000 | 395,000 | 602 |
| 2016/08/31 | 401,000 | 401,500 | 394,500 | 398,000 | 1,266 |
| 2016/08/30 | 404,000 | 404,000 | 400,000 | 401,000 | 842 |
| 2016/08/29 | 405,000 | 409,000 | 402,000 | 404,000 | 1,630 |
| 2016/08/26 | 423,000 | 424,000 | 421,500 | 421,500 | 586 |
| 2016/08/25 | 423,000 | 423,000 | 421,000 | 423,000 | 299 |
| 2016/08/24 | 422,500 | 424,000 | 422,000 | 422,000 | 233 |
| 2016/08/23 | 422,000 | 423,500 | 420,000 | 422,000 | 209 |
| 2016/08/22 | 425,000 | 426,000 | 415,000 | 424,000 | 493 |
| 2016/08/19 | 428,500 | 429,000 | 425,000 | 425,000 | 177 |
| 2016/08/18 | 428,500 | 429,000 | 427,500 | 428,000 | 160 |
| 2016/08/17 | 430,000 | 430,000 | 428,000 | 428,500 | 204 |
| 2016/08/16 | 431,000 | 432,500 | 430,000 | 430,000 | 131 |
| 2016/08/15 | 430,500 | 432,000 | 430,500 | 431,000 | 50 |
| 2016/08/12 | 429,500 | 432,000 | 429,500 | 430,500 | 72 |
| 2016/08/10 | 430,000 | 430,500 | 429,000 | 429,500 | 76 |
| 2016/08/09 | 432,000 | 432,000 | 429,000 | 430,000 | 78 |
| 2016/08/08 | 432,500 | 432,500 | 429,000 | 430,000 | 118 |
| 2016/08/05 | 430,500 | 434,000 | 429,000 | 432,500 | 230 |
| 2016/08/04 | 429,000 | 432,500 | 428,500 | 432,000 | 408 |
| 2016/08/03 | 427,000 | 432,000 | 427,000 | 429,000 | 326 |
| 2016/08/02 | 429,500 | 431,500 | 427,000 | 428,500 | 280 |
| 2016/08/01 | 430,000 | 433,000 | 426,500 | 428,500 | 489 |
| 2016/07/29 | 428,500 | 430,500 | 427,000 | 430,000 | 429 |
| 2016/07/28 | 428,500 | 432,000 | 428,500 | 431,500 | 359 |
| 2016/07/27 | 429,000 | 430,500 | 427,000 | 428,500 | 233 |
| 2016/07/26 | 428,500 | 429,500 | 424,000 | 428,000 | 315 |
| 2016/07/25 | 425,000 | 429,500 | 424,000 | 429,000 | 418 |
| 2016/07/22 | 420,000 | 423,500 | 419,500 | 423,500 | 377 |
| 2016/07/21 | 420,000 | 421,500 | 419,000 | 420,000 | 245 |
| 2016/07/20 | 420,000 | 421,500 | 419,000 | 419,500 | 122 |
| 2016/07/19 | 420,500 | 422,000 | 419,000 | 420,000 | 154 |
| 2016/07/15 | 421,500 | 421,500 | 419,000 | 419,500 | 163 |
| 2016/07/14 | 418,000 | 421,000 | 417,500 | 421,000 | 283 |
| 2016/07/13 | 417,000 | 418,500 | 416,000 | 416,500 | 296 |
| 2016/07/12 | 416,000 | 417,500 | 415,500 | 416,000 | 247 |
| 2016/07/11 | 417,000 | 418,000 | 414,500 | 415,000 | 154 |
| 2016/07/08 | 415,500 | 417,000 | 415,000 | 415,000 | 119 |
| 2016/07/07 | 416,000 | 416,000 | 413,000 | 415,500 | 140 |
| 2016/07/06 | 419,500 | 419,500 | 414,500 | 415,000 | 217 |
| 2016/07/05 | 421,000 | 422,000 | 419,500 | 421,000 | 69 |
| 2016/07/04 | 426,500 | 426,500 | 421,500 | 422,000 | 110 |
| 2016/07/01 | 427,000 | 427,000 | 421,500 | 425,500 | 170 |
| 2016/06/30 | 423,000 | 427,000 | 423,000 | 426,500 | 240 |
| 2016/06/29 | 418,000 | 420,500 | 415,000 | 418,500 | 183 |
| 2016/06/28 | 408,500 | 419,500 | 408,000 | 419,000 | 414 |
| 2016/06/27 | 409,000 | 414,500 | 407,000 | 407,000 | 268 |
| 2016/06/24 | 417,500 | 421,500 | 407,000 | 407,000 | 761 |
| 2016/06/23 | 419,500 | 419,500 | 415,500 | 419,000 | 210 |
| 2016/06/22 | 420,500 | 422,000 | 419,000 | 419,500 | 127 |
| 2016/06/21 | 422,500 | 423,500 | 420,000 | 421,500 | 102 |
| 2016/06/20 | 421,500 | 423,000 | 419,000 | 421,000 | 145 |
| 2016/06/17 | 416,000 | 422,500 | 416,000 | 420,000 | 305 |
| 2016/06/16 | 424,000 | 425,000 | 416,000 | 416,000 | 252 |
| 2016/06/15 | 419,000 | 425,000 | 417,500 | 421,000 | 144 |
| 2016/06/14 | 424,000 | 427,000 | 419,000 | 420,000 | 268 |
| 2016/06/13 | 433,000 | 433,000 | 422,000 | 422,500 | 234 |
| 2016/06/10 | 433,000 | 434,000 | 432,500 | 434,000 | 182 |
| 2016/06/09 | 430,000 | 433,500 | 428,000 | 433,000 | 97 |
| 2016/06/08 | 428,000 | 432,500 | 428,000 | 431,500 | 207 |
| 2016/06/07 | 427,000 | 428,500 | 426,500 | 427,500 | 95 |
| 2016/06/06 | 430,000 | 430,000 | 426,500 | 427,500 | 98 |
| 2016/06/03 | 426,000 | 433,000 | 426,000 | 430,500 | 311 |
| 2016/06/02 | 423,500 | 428,000 | 423,500 | 426,500 | 218 |
| 2016/06/01 | 425,000 | 427,000 | 423,500 | 425,000 | 106 |
| 2016/05/31 | 422,000 | 426,000 | 422,000 | 426,000 | 86 |
| 2016/05/30 | 419,000 | 426,000 | 418,500 | 423,500 | 424 |
| 2016/05/27 | 419,500 | 420,500 | 419,000 | 419,500 | 199 |
| 2016/05/26 | 423,500 | 423,500 | 419,500 | 420,000 | 178 |
| 2016/05/25 | 422,500 | 423,000 | 420,000 | 422,500 | 187 |
| 2016/05/24 | 422,000 | 424,000 | 421,000 | 423,000 | 129 |
| 2016/05/23 | 424,000 | 424,000 | 419,500 | 422,500 | 231 |
| 2016/05/20 | 421,000 | 424,500 | 421,000 | 424,000 | 172 |
| 2016/05/19 | 421,000 | 424,000 | 421,000 | 424,000 | 226 |
| 2016/05/18 | 420,500 | 422,000 | 420,000 | 420,000 | 192 |
| 2016/05/17 | 423,000 | 424,000 | 420,500 | 421,000 | 179 |
| 2016/05/16 | 422,500 | 424,000 | 420,500 | 421,500 | 166 |
| 2016/05/13 | 421,500 | 425,000 | 421,500 | 424,500 | 67 |
| 2016/05/12 | 424,500 | 425,000 | 421,500 | 422,500 | 177 |
| 2016/05/11 | 432,500 | 433,000 | 425,500 | 425,500 | 236 |
| 2016/05/10 | 429,000 | 431,500 | 425,000 | 431,500 | 119 |
| 2016/05/09 | 422,500 | 429,000 | 420,500 | 428,000 | 225 |
| 2016/05/06 | 420,500 | 424,000 | 418,500 | 418,500 | 173 |
| 2016/05/02 | 420,000 | 421,000 | 418,000 | 420,500 | 288 |
| 2016/04/28 | 426,500 | 432,000 | 421,500 | 423,500 | 434 |
| 2016/04/27 | 433,000 | 433,500 | 426,000 | 426,000 | 353 |
| 2016/04/26 | 438,500 | 440,000 | 433,000 | 436,000 | 319 |
| 2016/04/25 | 434,500 | 439,500 | 433,500 | 438,000 | 642 |
| 2016/04/22 | 420,000 | 437,000 | 417,500 | 432,500 | 1,393 |
| 2016/04/21 | 418,500 | 421,000 | 418,000 | 419,500 | 351 |
| 2016/04/20 | 419,000 | 420,500 | 417,500 | 417,500 | 255 |
| 2016/04/19 | 418,500 | 421,000 | 417,500 | 417,500 | 303 |
| 2016/04/18 | 420,500 | 420,500 | 416,500 | 418,500 | 291 |
| 2016/04/15 | 429,500 | 429,500 | 420,500 | 420,500 | 840 |
| 2016/04/14 | 427,500 | 431,500 | 424,000 | 429,500 | 160 |
| 2016/04/13 | 426,000 | 427,500 | 424,500 | 427,500 | 107 |
| 2016/04/12 | 424,000 | 427,500 | 423,000 | 425,500 | 129 |
| 2016/04/11 | 425,500 | 426,500 | 422,500 | 423,000 | 165 |
| 2016/04/08 | 425,000 | 427,500 | 423,500 | 427,000 | 127 |
| 2016/04/07 | 427,000 | 429,000 | 424,000 | 426,000 | 318 |
| 2016/04/06 | 432,500 | 434,500 | 426,500 | 426,500 | 328 |
| 2016/04/05 | 437,500 | 437,500 | 432,500 | 436,000 | 232 |
| 2016/04/04 | 433,000 | 438,500 | 433,000 | 437,000 | 378 |
| 2016/04/01 | 444,000 | 444,000 | 434,500 | 436,000 | 278 |
| 2016/03/31 | 439,000 | 444,500 | 438,500 | 444,500 | 119 |
| 2016/03/30 | 438,000 | 441,500 | 436,000 | 439,000 | 242 |
| 2016/03/29 | 436,500 | 442,000 | 436,500 | 438,000 | 136 |
| 2016/03/28 | 437,000 | 437,000 | 434,000 | 436,000 | 243 |
| 2016/03/25 | 437,500 | 440,000 | 436,500 | 436,500 | 86 |
| 2016/03/24 | 444,000 | 444,000 | 436,500 | 437,500 | 172 |
| 2016/03/23 | 446,500 | 448,000 | 442,000 | 444,000 | 173 |
| 2016/03/22 | 438,000 | 445,000 | 438,000 | 444,000 | 315 |
| 2016/03/18 | 440,500 | 441,500 | 438,000 | 438,000 | 102 |
| 2016/03/17 | 447,000 | 447,000 | 437,000 | 439,500 | 194 |
| 2016/03/16 | 450,000 | 450,500 | 442,500 | 442,500 | 375 |
| 2016/03/15 | 452,500 | 454,500 | 450,500 | 452,000 | 308 |
| 2016/03/14 | 456,500 | 456,500 | 452,500 | 454,000 | 188 |
| 2016/03/11 | 448,000 | 456,500 | 447,000 | 456,500 | 683 |
| 2016/03/10 | 443,000 | 446,500 | 439,500 | 444,500 | 367 |
| 2016/03/09 | 439,000 | 443,000 | 436,500 | 443,000 | 526 |
| 2016/03/08 | 429,000 | 439,000 | 429,000 | 438,000 | 648 |
| 2016/03/07 | 425,000 | 428,000 | 423,500 | 428,000 | 391 |
| 2016/03/04 | 422,000 | 424,500 | 421,000 | 424,500 | 369 |
| 2016/03/03 | 423,500 | 425,000 | 421,000 | 422,000 | 459 |
| 2016/03/02 | 424,500 | 425,000 | 423,000 | 423,000 | 334 |
| 2016/03/01 | 423,500 | 425,000 | 418,500 | 420,000 | 394 |
| 2016/02/29 | 429,000 | 429,000 | 423,500 | 424,500 | 307 |
| 2016/02/26 | 428,500 | 431,500 | 422,500 | 426,500 | 533 |
| 2016/02/25 | 425,500 | 431,000 | 425,000 | 429,500 | 661 |
| 2016/02/24 | 434,000 | 441,500 | 431,500 | 439,000 | 953 |
| 2016/02/23 | 437,000 | 438,000 | 432,000 | 434,500 | 440 |
| 2016/02/22 | 430,000 | 439,000 | 429,500 | 434,000 | 920 |
| 2016/02/19 | 425,000 | 430,000 | 422,500 | 430,000 | 663 |
| 2016/02/18 | 432,500 | 432,500 | 424,000 | 424,500 | 314 |
| 2016/02/17 | 430,000 | 433,500 | 422,000 | 427,000 | 625 |
| 2016/02/16 | 421,500 | 437,500 | 420,000 | 429,500 | 621 |
| 2016/02/15 | 412,000 | 421,500 | 412,000 | 416,500 | 475 |
| 2016/02/12 | 403,000 | 406,500 | 396,000 | 399,500 | 1,412 |
| 2016/02/10 | 431,500 | 431,500 | 408,500 | 415,000 | 691 |
| 2016/02/09 | 430,000 | 437,500 | 428,000 | 428,000 | 558 |
| 2016/02/08 | 437,000 | 437,500 | 431,500 | 436,000 | 427 |
| 2016/02/05 | 444,000 | 447,500 | 436,500 | 438,000 | 876 |
| 2016/02/04 | 453,000 | 455,000 | 448,000 | 448,000 | 551 |
| 2016/02/03 | 451,500 | 456,500 | 441,000 | 455,500 | 848 |
| 2016/02/02 | 464,000 | 464,000 | 455,500 | 458,500 | 418 |
| 2016/02/01 | 459,500 | 468,000 | 456,500 | 460,000 | 730 |
| 2016/01/29 | 434,500 | 450,500 | 430,000 | 448,500 | 492 |
| 2016/01/28 | 432,500 | 434,000 | 429,500 | 431,000 | 163 |
| 2016/01/27 | 426,000 | 432,500 | 423,500 | 432,500 | 262 |
| 2016/01/26 | 419,000 | 423,000 | 415,000 | 420,000 | 315 |
| 2016/01/25 | 418,500 | 425,000 | 414,000 | 420,000 | 287 |
| 2016/01/22 | 406,500 | 411,500 | 406,000 | 410,000 | 220 |
| 2016/01/21 | 405,000 | 409,500 | 401,000 | 401,500 | 398 |
| 2016/01/20 | 420,500 | 422,500 | 405,500 | 406,000 | 547 |
| 2016/01/19 | 418,500 | 421,500 | 416,000 | 420,000 | 177 |
| 2016/01/18 | 418,500 | 424,500 | 416,000 | 418,500 | 449 |
| 2016/01/15 | 432,500 | 435,000 | 424,500 | 425,000 | 208 |
| 2016/01/14 | 429,000 | 433,000 | 426,500 | 429,500 | 258 |
| 2016/01/13 | 431,500 | 437,500 | 431,500 | 436,000 | 205 |
| 2016/01/12 | 440,000 | 440,000 | 422,000 | 423,500 | 570 |
| 2016/01/08 | 444,500 | 449,000 | 442,000 | 442,000 | 355 |
| 2016/01/07 | 455,500 | 455,500 | 445,000 | 445,000 | 378 |
| 2016/01/06 | 456,000 | 462,000 | 455,000 | 455,500 | 181 |
| 2016/01/05 | 462,500 | 462,500 | 456,000 | 459,500 | 253 |
| 2016/01/04 | 469,500 | 469,500 | 461,000 | 465,000 | 306 |