オリックス不動産投資法人(8954)の株価時系列情報
オリックス不動産投資法人(8954)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 128,900 | 134,100 | 128,500 | 131,700 | 9,665 |
| 2013/12/27 | 127,700 | 128,000 | 124,900 | 126,900 | 3,245 |
| 2013/12/26 | 124,400 | 128,700 | 123,000 | 127,400 | 3,497 |
| 2013/12/25 | 122,700 | 123,500 | 121,400 | 121,400 | 3,574 |
| 2013/12/24 | 125,000 | 125,800 | 123,100 | 123,100 | 5,067 |
| 2013/12/20 | 122,900 | 124,800 | 122,900 | 124,800 | 6,032 |
| 2013/12/19 | 123,800 | 124,500 | 123,000 | 123,400 | 8,000 |
| 2013/12/18 | 123,500 | 124,700 | 123,200 | 123,300 | 5,655 |
| 2013/12/17 | 124,000 | 124,500 | 122,700 | 123,100 | 4,010 |
| 2013/12/16 | 124,100 | 125,200 | 123,100 | 124,300 | 4,272 |
| 2013/12/13 | 126,200 | 126,500 | 124,300 | 125,000 | 7,999 |
| 2013/12/12 | 127,500 | 127,500 | 125,600 | 126,100 | 4,229 |
| 2013/12/11 | 128,300 | 128,800 | 127,000 | 127,700 | 4,280 |
| 2013/12/10 | 128,200 | 128,800 | 127,600 | 128,000 | 4,115 |
| 2013/12/09 | 128,500 | 129,000 | 127,000 | 128,400 | 4,661 |
| 2013/12/06 | 127,000 | 127,600 | 125,300 | 127,600 | 6,043 |
| 2013/12/05 | 128,700 | 128,800 | 127,600 | 127,700 | 3,639 |
| 2013/12/04 | 129,000 | 129,500 | 127,200 | 128,800 | 4,279 |
| 2013/12/03 | 128,800 | 129,400 | 128,300 | 128,900 | 5,098 |
| 2013/12/02 | 127,400 | 129,000 | 126,800 | 129,000 | 4,698 |
| 2013/11/29 | 125,800 | 127,700 | 124,100 | 127,700 | 5,130 |
| 2013/11/28 | 125,900 | 126,000 | 124,700 | 125,300 | 2,052 |
| 2013/11/27 | 123,000 | 126,400 | 123,000 | 126,200 | 5,454 |
| 2013/11/26 | 123,400 | 124,300 | 122,800 | 122,800 | 3,849 |
| 2013/11/25 | 123,900 | 124,200 | 123,100 | 123,400 | 1,916 |
| 2013/11/22 | 124,300 | 124,600 | 122,200 | 123,100 | 4,409 |
| 2013/11/21 | 124,000 | 124,400 | 123,500 | 123,700 | 2,583 |
| 2013/11/20 | 124,800 | 125,000 | 123,500 | 124,900 | 2,804 |
| 2013/11/19 | 124,300 | 124,800 | 123,500 | 124,600 | 3,702 |
| 2013/11/18 | 126,300 | 126,300 | 124,200 | 125,100 | 5,355 |
| 2013/11/15 | 122,300 | 126,300 | 122,200 | 126,200 | 14,598 |
| 2013/11/14 | 120,800 | 122,100 | 120,100 | 122,100 | 3,031 |
| 2013/11/13 | 121,200 | 121,500 | 120,300 | 121,500 | 2,794 |
| 2013/11/12 | 121,000 | 121,800 | 120,300 | 121,500 | 4,377 |
| 2013/11/11 | 120,000 | 120,900 | 119,800 | 120,700 | 2,730 |
| 2013/11/08 | 118,800 | 120,300 | 118,800 | 120,000 | 2,767 |
| 2013/11/07 | 120,100 | 120,900 | 118,400 | 118,500 | 5,515 |
| 2013/11/06 | 122,000 | 122,000 | 120,800 | 121,000 | 3,703 |
| 2013/11/05 | 122,500 | 122,500 | 121,300 | 122,400 | 4,889 |
| 2013/11/01 | 122,700 | 122,700 | 120,700 | 121,600 | 4,226 |
| 2013/10/31 | 121,900 | 123,400 | 121,400 | 122,700 | 23,890 |
| 2013/10/30 | 121,500 | 121,900 | 120,800 | 121,900 | 14,652 |
| 2013/10/29 | 121,700 | 122,200 | 121,100 | 121,600 | 6,199 |
| 2013/10/28 | 122,000 | 122,700 | 121,600 | 122,200 | 7,641 |
| 2013/10/25 | 121,800 | 123,800 | 121,600 | 123,600 | 15,315 |
| 2013/10/24 | 121,100 | 122,300 | 120,400 | 121,200 | 16,741 |
| 2013/10/23 | 118,900 | 121,600 | 118,800 | 121,500 | 10,675 |
| 2013/10/22 | 118,900 | 119,600 | 118,400 | 118,800 | 3,038 |
| 2013/10/21 | 117,000 | 120,700 | 117,000 | 119,800 | 6,923 |
| 2013/10/18 | 121,100 | 121,400 | 117,100 | 117,300 | 8,901 |
| 2013/10/17 | 122,700 | 123,400 | 121,600 | 122,400 | 3,491 |
| 2013/10/16 | 121,900 | 123,400 | 121,000 | 122,800 | 6,218 |
| 2013/10/15 | 121,900 | 125,200 | 121,900 | 124,700 | 4,083 |
| 2013/10/11 | 122,000 | 124,500 | 122,000 | 123,800 | 2,735 |
| 2013/10/10 | 122,100 | 124,300 | 121,000 | 123,500 | 3,166 |
| 2013/10/09 | 117,500 | 122,200 | 117,000 | 122,000 | 5,992 |
| 2013/10/08 | 115,500 | 118,400 | 115,500 | 117,500 | 2,848 |
| 2013/10/07 | 118,100 | 119,000 | 116,400 | 116,500 | 3,049 |
| 2013/10/04 | 116,700 | 118,500 | 115,800 | 117,700 | 4,099 |
| 2013/10/03 | 116,300 | 118,300 | 116,100 | 116,700 | 3,764 |
| 2013/10/02 | 119,900 | 120,800 | 115,900 | 116,000 | 6,631 |
| 2013/10/01 | 122,400 | 124,300 | 120,000 | 120,800 | 10,937 |
| 2013/09/30 | 124,800 | 125,800 | 123,200 | 124,900 | 5,795 |
| 2013/09/27 | 122,000 | 126,200 | 121,200 | 125,300 | 7,458 |
| 2013/09/26 | 121,900 | 123,700 | 119,200 | 122,600 | 7,313 |
| 2013/09/25 | 119,100 | 122,300 | 119,100 | 122,300 | 8,121 |
| 2013/09/24 | 116,600 | 119,100 | 115,800 | 118,700 | 6,801 |
| 2013/09/20 | 121,800 | 121,900 | 116,100 | 116,600 | 6,482 |
| 2013/09/19 | 118,500 | 121,800 | 118,500 | 121,800 | 5,799 |
| 2013/09/18 | 117,500 | 120,100 | 116,800 | 119,400 | 6,131 |
| 2013/09/17 | 117,500 | 118,800 | 116,600 | 118,200 | 4,131 |
| 2013/09/13 | 115,600 | 117,200 | 114,500 | 117,200 | 4,234 |
| 2013/09/12 | 116,700 | 116,700 | 112,800 | 116,000 | 7,270 |
| 2013/09/11 | 114,400 | 116,700 | 113,800 | 116,400 | 7,023 |
| 2013/09/10 | 112,500 | 113,900 | 111,900 | 113,800 | 5,034 |
| 2013/09/09 | 110,000 | 111,000 | 107,900 | 110,700 | 3,529 |
| 2013/09/06 | 107,000 | 107,400 | 105,800 | 106,300 | 2,152 |
| 2013/09/05 | 106,500 | 107,500 | 106,300 | 106,800 | 3,044 |
| 2013/09/04 | 106,400 | 107,400 | 106,300 | 106,500 | 3,869 |
| 2013/09/03 | 106,500 | 107,300 | 104,500 | 106,400 | 5,812 |
| 2013/09/02 | 104,600 | 105,400 | 104,200 | 104,500 | 4,023 |
| 2013/08/30 | 103,000 | 104,800 | 102,900 | 104,100 | 5,483 |
| 2013/08/29 | 103,000 | 103,300 | 100,900 | 101,600 | 4,162 |
| 2013/08/28 | 102,100 | 104,500 | 100,800 | 101,600 | 7,945 |
| 2013/08/27 | 106,500 | 108,800 | 106,400 | 106,900 | 6,941 |
| 2013/08/26 | 110,500 | 110,500 | 108,700 | 108,700 | 3,495 |
| 2013/08/23 | 110,200 | 110,700 | 108,100 | 109,200 | 3,772 |
| 2013/08/22 | 110,400 | 110,700 | 109,200 | 109,200 | 3,866 |
| 2013/08/21 | 113,900 | 114,600 | 111,000 | 111,000 | 4,435 |
| 2013/08/20 | 114,200 | 114,700 | 113,800 | 113,900 | 2,110 |
| 2013/08/19 | 115,200 | 115,800 | 114,200 | 114,500 | 3,713 |
| 2013/08/16 | 113,000 | 116,600 | 113,000 | 116,300 | 4,419 |
| 2013/08/15 | 112,400 | 114,800 | 112,400 | 114,600 | 2,019 |
| 2013/08/14 | 113,300 | 113,800 | 112,200 | 113,500 | 1,251 |
| 2013/08/13 | 113,000 | 113,600 | 112,500 | 113,000 | 1,440 |
| 2013/08/12 | 110,600 | 113,000 | 110,600 | 112,600 | 2,014 |
| 2013/08/09 | 111,700 | 112,800 | 110,700 | 112,400 | 4,026 |
| 2013/08/08 | 112,400 | 113,700 | 111,300 | 112,800 | 3,356 |
| 2013/08/07 | 114,000 | 114,700 | 112,800 | 113,100 | 4,085 |
| 2013/08/06 | 115,200 | 116,100 | 113,400 | 114,700 | 3,016 |
| 2013/08/05 | 115,000 | 117,000 | 115,000 | 116,200 | 2,845 |
| 2013/08/02 | 115,500 | 116,900 | 115,100 | 115,600 | 3,032 |
| 2013/08/01 | 109,500 | 116,200 | 109,100 | 115,400 | 7,500 |
| 2013/07/31 | 111,000 | 111,300 | 109,400 | 109,500 | 4,784 |
| 2013/07/30 | 113,700 | 113,700 | 111,100 | 111,700 | 5,253 |
| 2013/07/29 | 114,500 | 115,000 | 113,600 | 113,900 | 3,271 |
| 2013/07/26 | 115,200 | 117,000 | 115,200 | 115,300 | 2,129 |
| 2013/07/25 | 115,500 | 116,900 | 115,300 | 116,800 | 2,218 |
| 2013/07/24 | 114,800 | 116,000 | 114,500 | 115,700 | 4,679 |
| 2013/07/23 | 116,200 | 116,900 | 114,800 | 114,800 | 3,712 |
| 2013/07/22 | 115,200 | 117,600 | 114,800 | 116,400 | 3,765 |
| 2013/07/19 | 113,900 | 118,200 | 113,000 | 117,600 | 13,028 |
| 2013/07/18 | 113,700 | 114,800 | 113,100 | 114,500 | 2,790 |
| 2013/07/17 | 114,600 | 115,100 | 113,500 | 114,000 | 3,206 |
| 2013/07/16 | 115,700 | 116,600 | 114,200 | 116,000 | 4,724 |
| 2013/07/12 | 117,400 | 118,200 | 115,000 | 117,000 | 4,715 |
| 2013/07/11 | 112,700 | 116,800 | 112,200 | 116,200 | 4,928 |
| 2013/07/10 | 112,000 | 112,400 | 109,800 | 111,100 | 5,844 |
| 2013/07/09 | 112,800 | 113,500 | 112,200 | 112,700 | 3,699 |
| 2013/07/08 | 115,100 | 115,200 | 112,700 | 113,600 | 3,187 |
| 2013/07/05 | 114,400 | 115,300 | 113,600 | 114,200 | 2,361 |
| 2013/07/04 | 113,300 | 115,500 | 113,300 | 114,200 | 1,664 |
| 2013/07/03 | 113,400 | 115,100 | 112,000 | 115,100 | 3,688 |
| 2013/07/02 | 113,500 | 113,500 | 110,900 | 113,400 | 4,776 |
| 2013/07/01 | 114,000 | 114,000 | 109,000 | 110,100 | 5,956 |
| 2013/06/28 | 108,000 | 113,500 | 107,200 | 113,500 | 5,162 |
| 2013/06/27 | 102,600 | 106,800 | 102,000 | 106,000 | 4,761 |
| 2013/06/26 | 101,700 | 102,900 | 100,000 | 102,500 | 2,825 |
| 2013/06/25 | 102,200 | 102,300 | 100,300 | 101,100 | 4,569 |
| 2013/06/24 | 103,700 | 104,400 | 100,300 | 103,900 | 3,273 |
| 2013/06/21 | 100,000 | 105,000 | 98,700 | 103,900 | 7,483 |
| 2013/06/20 | 101,100 | 102,600 | 100,200 | 101,600 | 2,561 |
| 2013/06/19 | 106,400 | 107,000 | 103,100 | 104,100 | 4,402 |
| 2013/06/18 | 107,000 | 107,000 | 104,000 | 106,400 | 3,658 |
| 2013/06/17 | 109,100 | 109,800 | 103,000 | 104,700 | 7,562 |
| 2013/06/14 | 97,000 | 106,700 | 97,000 | 104,800 | 9,600 |
| 2013/06/13 | 96,800 | 99,100 | 96,600 | 98,000 | 6,497 |
| 2013/06/12 | 97,900 | 99,300 | 97,000 | 98,800 | 10,885 |
| 2013/06/11 | 98,900 | 101,600 | 97,600 | 99,400 | 14,155 |
| 2013/06/10 | 103,300 | 104,000 | 98,800 | 98,900 | 11,845 |
| 2013/06/07 | 100,500 | 104,900 | 100,200 | 102,200 | 10,082 |
| 2013/06/06 | 105,000 | 106,300 | 102,700 | 102,800 | 6,057 |
| 2013/06/05 | 110,000 | 110,000 | 105,200 | 107,600 | 5,104 |
| 2013/06/04 | 108,400 | 109,200 | 105,000 | 109,200 | 7,168 |
| 2013/06/03 | 109,000 | 110,600 | 105,600 | 108,000 | 6,949 |
| 2013/05/31 | 113,400 | 115,000 | 109,000 | 110,000 | 10,201 |
| 2013/05/30 | 113,000 | 114,000 | 111,600 | 113,500 | 6,088 |
| 2013/05/29 | 114,200 | 116,900 | 111,400 | 115,000 | 7,007 |
| 2013/05/28 | 116,900 | 116,900 | 111,200 | 113,900 | 5,840 |
| 2013/05/27 | 110,900 | 116,600 | 108,900 | 114,800 | 5,479 |
| 2013/05/24 | 115,000 | 118,000 | 107,400 | 110,900 | 8,597 |
| 2013/05/23 | 119,000 | 119,200 | 111,300 | 113,500 | 13,580 |
| 2013/05/22 | 123,900 | 123,900 | 119,300 | 122,200 | 6,198 |
| 2013/05/21 | 125,000 | 125,200 | 121,100 | 122,000 | 5,234 |
| 2013/05/20 | 125,900 | 126,700 | 122,300 | 126,400 | 12,957 |
| 2013/05/17 | 118,500 | 124,300 | 117,400 | 120,400 | 13,938 |
| 2013/05/16 | 113,300 | 118,400 | 112,300 | 115,500 | 10,666 |
| 2013/05/15 | 111,800 | 114,000 | 109,000 | 113,300 | 13,101 |
| 2013/05/14 | 111,000 | 119,200 | 109,200 | 114,800 | 16,676 |
| 2013/05/13 | 121,000 | 122,000 | 116,500 | 118,800 | 13,408 |
| 2013/05/10 | 126,800 | 128,300 | 124,300 | 125,400 | 4,267 |
| 2013/05/09 | 130,000 | 130,600 | 127,300 | 127,900 | 4,659 |
| 2013/05/08 | 130,400 | 131,900 | 129,800 | 130,900 | 4,442 |
| 2013/05/07 | 132,400 | 132,500 | 129,800 | 130,400 | 7,534 |
| 2013/05/02 | 130,000 | 130,900 | 128,000 | 129,400 | 5,770 |
| 2013/05/01 | 130,200 | 132,500 | 129,600 | 131,800 | 3,714 |
| 2013/04/30 | 130,000 | 132,500 | 129,200 | 131,600 | 7,208 |
| 2013/04/26 | 131,600 | 131,600 | 128,200 | 129,000 | 4,163 |
| 2013/04/25 | 130,500 | 131,200 | 127,000 | 129,300 | 7,769 |
| 2013/04/24 | 135,500 | 135,700 | 131,000 | 131,600 | 7,664 |
| 2013/04/23 | 134,200 | 134,200 | 131,300 | 132,600 | 2,590 |
| 2013/04/22 | 134,800 | 135,000 | 132,000 | 133,000 | 6,542 |
| 2013/04/19 | 133,500 | 135,000 | 132,600 | 134,800 | 6,119 |
| 2013/04/18 | 131,300 | 134,000 | 130,100 | 132,500 | 7,070 |
| 2013/04/17 | 132,000 | 132,000 | 129,800 | 130,400 | 7,839 |
| 2013/04/16 | 128,000 | 133,300 | 125,100 | 129,100 | 11,556 |
| 2013/04/15 | 133,000 | 134,300 | 130,300 | 133,300 | 11,548 |
| 2013/04/12 | 129,800 | 132,800 | 129,400 | 132,100 | 8,224 |
| 2013/04/11 | 133,000 | 133,000 | 124,800 | 129,800 | 12,905 |
| 2013/04/10 | 129,000 | 133,000 | 128,500 | 132,600 | 13,568 |
| 2013/04/09 | 133,100 | 133,800 | 129,200 | 129,300 | 13,632 |
| 2013/04/08 | 133,500 | 134,100 | 131,600 | 133,100 | 13,577 |
| 2013/04/05 | 138,000 | 138,000 | 131,500 | 133,500 | 24,059 |
| 2013/04/04 | 122,600 | 132,000 | 120,000 | 131,500 | 17,954 |
| 2013/04/03 | 125,200 | 125,500 | 121,300 | 122,600 | 10,280 |
| 2013/04/02 | 114,300 | 124,500 | 113,500 | 122,200 | 13,835 |
| 2013/04/01 | 131,800 | 132,200 | 119,700 | 120,100 | 14,092 |
| 2013/03/29 | 130,600 | 133,500 | 123,000 | 132,500 | 15,119 |
| 2013/03/28 | 138,900 | 139,700 | 129,800 | 132,300 | 18,882 |
| 2013/03/27 | 133,700 | 138,800 | 132,100 | 138,800 | 33,045 |
| 2013/03/26 | 131,400 | 131,600 | 128,400 | 129,100 | 23,736 |
| 2013/03/25 | 126,500 | 133,900 | 126,500 | 131,700 | 20,386 |
| 2013/03/22 | 123,600 | 126,600 | 123,600 | 126,500 | 15,222 |
| 2013/03/21 | 124,000 | 125,500 | 123,700 | 125,300 | 14,077 |
| 2013/03/19 | 126,000 | 126,000 | 124,500 | 124,800 | 28,176 |
| 2013/03/18 | 127,400 | 127,500 | 124,800 | 125,800 | 7,611 |
| 2013/03/15 | 122,000 | 127,800 | 120,900 | 127,800 | 16,043 |
| 2013/03/14 | 112,500 | 121,300 | 112,100 | 121,100 | 13,849 |
| 2013/03/13 | 110,000 | 111,800 | 109,500 | 111,500 | 5,812 |
| 2013/03/12 | 110,000 | 111,000 | 109,000 | 109,100 | 6,004 |
| 2013/03/11 | 109,500 | 109,700 | 108,100 | 109,100 | 6,617 |
| 2013/03/08 | 105,900 | 108,300 | 105,600 | 105,800 | 9,503 |
| 2013/03/07 | 110,900 | 111,400 | 107,500 | 108,900 | 6,214 |
| 2013/03/06 | 109,400 | 111,000 | 109,000 | 110,500 | 4,310 |
| 2013/03/05 | 112,000 | 112,900 | 108,600 | 109,400 | 7,673 |
| 2013/03/04 | 110,000 | 113,300 | 110,000 | 113,000 | 6,818 |
| 2013/03/01 | 109,100 | 110,500 | 108,300 | 109,900 | 7,657 |
| 2013/02/28 | 106,800 | 109,100 | 106,800 | 109,100 | 6,701 |
| 2013/02/27 | 105,100 | 107,200 | 104,500 | 106,800 | 6,846 |
| 2013/02/26 | 103,000 | 105,500 | 100,000 | 105,500 | 6,674 |
| 2013/02/26 | 1 -> 5.00 分割 | ||||
| 2013/02/25 | 526,000 | 532,000 | 525,000 | 531,000 | 1,409 |
| 2013/02/22 | 511,000 | 522,000 | 511,000 | 521,000 | 818 |
| 2013/02/21 | 516,000 | 522,000 | 514,000 | 516,000 | 1,120 |
| 2013/02/20 | 526,000 | 526,000 | 515,000 | 518,000 | 1,613 |
| 2013/02/19 | 521,000 | 525,000 | 518,000 | 524,000 | 822 |
| 2013/02/18 | 525,000 | 525,000 | 519,000 | 523,000 | 766 |
| 2013/02/15 | 516,000 | 522,000 | 504,000 | 517,000 | 968 |
| 2013/02/14 | 527,000 | 530,000 | 520,000 | 523,000 | 948 |
| 2013/02/13 | 533,000 | 534,000 | 525,000 | 528,000 | 1,138 |
| 2013/02/12 | 540,000 | 540,000 | 531,000 | 533,000 | 855 |
| 2013/02/08 | 531,000 | 538,000 | 531,000 | 533,000 | 950 |
| 2013/02/07 | 538,000 | 538,000 | 529,000 | 538,000 | 1,045 |
| 2013/02/06 | 527,000 | 536,000 | 524,000 | 536,000 | 1,462 |
| 2013/02/05 | 512,000 | 524,000 | 512,000 | 522,000 | 1,748 |
| 2013/02/04 | 516,000 | 524,000 | 516,000 | 521,000 | 1,443 |
| 2013/02/01 | 531,000 | 533,000 | 507,000 | 517,000 | 2,140 |
| 2013/01/31 | 500,000 | 520,000 | 499,500 | 518,000 | 1,348 |
| 2013/01/30 | 494,500 | 498,000 | 491,000 | 496,500 | 1,507 |
| 2013/01/29 | 490,500 | 497,000 | 489,000 | 494,500 | 1,473 |
| 2013/01/28 | 476,000 | 490,000 | 474,500 | 490,000 | 1,466 |
| 2013/01/25 | 468,000 | 470,500 | 468,000 | 470,500 | 906 |
| 2013/01/24 | 460,000 | 463,500 | 459,500 | 463,500 | 910 |
| 2013/01/23 | 464,000 | 464,000 | 458,000 | 459,500 | 860 |
| 2013/01/22 | 464,000 | 470,000 | 460,500 | 462,000 | 897 |
| 2013/01/21 | 465,500 | 466,500 | 459,000 | 464,000 | 755 |
| 2013/01/18 | 457,000 | 465,500 | 457,000 | 465,000 | 1,164 |
| 2013/01/17 | 460,500 | 461,000 | 452,500 | 455,000 | 534 |
| 2013/01/16 | 461,000 | 462,000 | 455,500 | 458,000 | 553 |
| 2013/01/15 | 459,000 | 462,500 | 454,000 | 460,000 | 971 |
| 2013/01/11 | 455,000 | 458,500 | 454,000 | 456,000 | 1,209 |
| 2013/01/10 | 448,000 | 452,500 | 446,500 | 449,500 | 581 |
| 2013/01/09 | 449,500 | 451,500 | 447,500 | 447,500 | 595 |
| 2013/01/08 | 449,500 | 455,000 | 447,000 | 451,500 | 1,119 |
| 2013/01/07 | 456,000 | 456,500 | 446,500 | 451,500 | 664 |
| 2013/01/04 | 467,500 | 467,500 | 445,000 | 450,000 | 1,991 |