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 |
|---|---|---|---|---|---|
| 2014/12/30 | 169,000 | 170,800 | 167,900 | 168,800 | 8,054 |
| 2014/12/29 | 168,200 | 169,600 | 167,000 | 167,700 | 6,772 |
| 2014/12/26 | 167,000 | 169,900 | 166,400 | 169,700 | 2,866 |
| 2014/12/25 | 166,800 | 167,600 | 166,200 | 166,200 | 3,323 |
| 2014/12/24 | 170,000 | 170,000 | 166,500 | 167,300 | 7,250 |
| 2014/12/22 | 169,900 | 170,900 | 166,300 | 166,900 | 6,473 |
| 2014/12/19 | 169,200 | 170,700 | 168,700 | 169,900 | 11,955 |
| 2014/12/18 | 169,000 | 170,000 | 165,500 | 166,300 | 9,052 |
| 2014/12/17 | 168,500 | 171,500 | 167,500 | 167,900 | 5,281 |
| 2014/12/16 | 170,000 | 170,400 | 167,500 | 168,400 | 5,109 |
| 2014/12/15 | 172,800 | 174,600 | 170,500 | 170,500 | 6,826 |
| 2014/12/12 | 170,800 | 173,000 | 170,600 | 171,500 | 8,156 |
| 2014/12/11 | 169,000 | 172,900 | 168,700 | 172,900 | 6,020 |
| 2014/12/10 | 170,400 | 172,800 | 168,900 | 172,400 | 6,755 |
| 2014/12/09 | 169,300 | 173,000 | 168,600 | 173,000 | 9,796 |
| 2014/12/08 | 168,700 | 169,800 | 167,400 | 168,200 | 5,543 |
| 2014/12/05 | 168,100 | 169,800 | 167,200 | 168,500 | 6,959 |
| 2014/12/04 | 168,000 | 169,700 | 166,000 | 167,100 | 9,938 |
| 2014/12/03 | 169,600 | 171,000 | 169,400 | 169,400 | 7,949 |
| 2014/12/02 | 170,300 | 170,500 | 168,400 | 170,100 | 7,014 |
| 2014/12/01 | 166,100 | 171,800 | 166,100 | 170,300 | 8,445 |
| 2014/11/28 | 161,200 | 165,900 | 161,200 | 164,800 | 7,580 |
| 2014/11/27 | 162,000 | 164,600 | 161,000 | 161,700 | 4,099 |
| 2014/11/26 | 159,700 | 163,700 | 159,500 | 163,000 | 5,828 |
| 2014/11/25 | 159,800 | 162,400 | 158,900 | 159,700 | 7,299 |
| 2014/11/21 | 158,900 | 159,800 | 158,500 | 158,800 | 5,200 |
| 2014/11/20 | 157,500 | 159,500 | 157,000 | 158,400 | 7,215 |
| 2014/11/19 | 157,000 | 158,300 | 155,800 | 157,800 | 6,780 |
| 2014/11/18 | 157,000 | 157,400 | 154,500 | 157,200 | 7,940 |
| 2014/11/17 | 156,400 | 157,600 | 154,400 | 157,600 | 6,646 |
| 2014/11/14 | 155,900 | 158,000 | 154,000 | 158,000 | 5,610 |
| 2014/11/13 | 155,500 | 156,500 | 154,700 | 155,500 | 5,516 |
| 2014/11/12 | 154,100 | 157,900 | 154,100 | 156,300 | 10,162 |
| 2014/11/11 | 155,300 | 157,300 | 155,200 | 156,600 | 8,769 |
| 2014/11/10 | 153,000 | 155,900 | 152,300 | 155,900 | 8,393 |
| 2014/11/07 | 150,300 | 153,600 | 149,400 | 152,300 | 11,554 |
| 2014/11/06 | 152,800 | 153,500 | 147,300 | 147,300 | 12,647 |
| 2014/11/05 | 154,400 | 154,400 | 150,800 | 153,500 | 10,903 |
| 2014/11/04 | 157,000 | 158,700 | 153,300 | 155,900 | 23,249 |
| 2014/10/31 | 142,900 | 150,700 | 142,600 | 148,000 | 15,936 |
| 2014/10/30 | 142,000 | 143,200 | 142,000 | 143,000 | 8,273 |
| 2014/10/29 | 142,500 | 143,700 | 142,100 | 142,700 | 6,095 |
| 2014/10/28 | 142,600 | 143,800 | 141,700 | 143,600 | 10,162 |
| 2014/10/27 | 141,300 | 144,000 | 140,700 | 143,700 | 10,441 |
| 2014/10/24 | 140,300 | 142,000 | 139,500 | 140,600 | 8,883 |
| 2014/10/23 | 139,800 | 140,500 | 138,800 | 140,500 | 4,954 |
| 2014/10/22 | 138,500 | 139,800 | 138,200 | 139,800 | 8,253 |
| 2014/10/21 | 138,200 | 138,500 | 136,000 | 136,900 | 5,211 |
| 2014/10/20 | 135,800 | 138,000 | 135,800 | 138,000 | 6,101 |
| 2014/10/17 | 137,100 | 137,200 | 134,300 | 135,000 | 4,653 |
| 2014/10/16 | 136,200 | 137,500 | 135,700 | 137,100 | 5,975 |
| 2014/10/15 | 135,400 | 137,900 | 135,400 | 137,000 | 6,918 |
| 2014/10/14 | 137,300 | 137,300 | 135,100 | 136,300 | 5,485 |
| 2014/10/10 | 134,700 | 138,000 | 134,700 | 137,900 | 5,743 |
| 2014/10/09 | 137,300 | 137,800 | 136,200 | 136,500 | 5,330 |
| 2014/10/08 | 135,800 | 137,500 | 135,800 | 137,500 | 3,571 |
| 2014/10/07 | 137,700 | 139,000 | 137,200 | 137,600 | 4,528 |
| 2014/10/06 | 137,600 | 138,700 | 137,200 | 138,200 | 5,965 |
| 2014/10/03 | 135,700 | 137,500 | 134,500 | 137,500 | 8,699 |
| 2014/10/02 | 136,800 | 137,300 | 133,800 | 134,800 | 9,831 |
| 2014/10/01 | 137,100 | 138,100 | 136,700 | 138,000 | 6,375 |
| 2014/09/30 | 136,900 | 137,900 | 136,700 | 137,900 | 8,038 |
| 2014/09/29 | 136,300 | 138,100 | 135,800 | 138,100 | 6,858 |
| 2014/09/26 | 134,600 | 136,200 | 134,600 | 135,800 | 4,723 |
| 2014/09/25 | 135,700 | 136,800 | 134,800 | 136,300 | 7,855 |
| 2014/09/24 | 134,300 | 135,800 | 134,200 | 134,600 | 11,260 |
| 2014/09/22 | 136,000 | 136,800 | 135,800 | 136,600 | 10,305 |
| 2014/09/19 | 134,200 | 136,000 | 133,600 | 135,400 | 21,051 |
| 2014/09/18 | 133,400 | 133,900 | 133,100 | 133,500 | 32,250 |
| 2014/09/17 | 132,700 | 133,500 | 132,400 | 133,400 | 19,678 |
| 2014/09/16 | 131,800 | 133,000 | 131,700 | 132,100 | 11,920 |
| 2014/09/12 | 133,400 | 133,500 | 131,800 | 131,800 | 16,018 |
| 2014/09/11 | 134,800 | 135,200 | 133,400 | 133,400 | 15,921 |
| 2014/09/10 | 131,000 | 135,000 | 130,900 | 134,700 | 26,736 |
| 2014/09/09 | 136,700 | 136,900 | 132,700 | 133,500 | 10,580 |
| 2014/09/08 | 137,500 | 137,800 | 136,000 | 136,900 | 4,223 |
| 2014/09/05 | 138,300 | 138,300 | 136,300 | 136,700 | 4,547 |
| 2014/09/04 | 137,700 | 138,100 | 137,500 | 137,900 | 2,685 |
| 2014/09/03 | 138,200 | 138,400 | 137,500 | 137,500 | 4,269 |
| 2014/09/02 | 139,300 | 141,200 | 137,600 | 138,000 | 12,736 |
| 2014/09/01 | 138,900 | 139,200 | 137,400 | 137,400 | 4,438 |
| 2014/08/29 | 139,400 | 139,700 | 138,700 | 139,300 | 4,269 |
| 2014/08/28 | 139,900 | 140,600 | 138,900 | 140,500 | 3,059 |
| 2014/08/27 | 138,500 | 139,900 | 138,400 | 139,800 | 3,918 |
| 2014/08/26 | 140,300 | 141,100 | 140,300 | 140,800 | 5,398 |
| 2014/08/25 | 141,200 | 142,200 | 141,000 | 141,300 | 4,302 |
| 2014/08/22 | 141,900 | 142,600 | 141,600 | 141,700 | 5,626 |
| 2014/08/21 | 141,400 | 143,000 | 141,400 | 142,800 | 3,192 |
| 2014/08/20 | 142,000 | 142,000 | 141,000 | 141,400 | 4,944 |
| 2014/08/19 | 143,200 | 143,400 | 142,600 | 142,600 | 3,056 |
| 2014/08/18 | 143,200 | 143,700 | 142,700 | 142,800 | 2,812 |
| 2014/08/15 | 142,900 | 143,500 | 142,400 | 142,900 | 4,082 |
| 2014/08/14 | 142,900 | 143,800 | 142,500 | 143,400 | 3,362 |
| 2014/08/13 | 141,200 | 142,900 | 141,100 | 142,000 | 6,127 |
| 2014/08/12 | 141,800 | 143,400 | 141,600 | 142,000 | 4,372 |
| 2014/08/11 | 140,300 | 142,500 | 140,300 | 141,800 | 3,902 |
| 2014/08/08 | 139,000 | 140,200 | 138,100 | 139,400 | 5,076 |
| 2014/08/07 | 140,000 | 140,300 | 138,600 | 139,100 | 7,225 |
| 2014/08/06 | 140,500 | 141,100 | 139,600 | 140,500 | 5,990 |
| 2014/08/05 | 140,700 | 141,400 | 140,600 | 140,700 | 7,801 |
| 2014/08/04 | 140,700 | 141,500 | 140,600 | 140,900 | 3,705 |
| 2014/08/01 | 141,200 | 141,800 | 140,800 | 140,900 | 4,880 |
| 2014/07/31 | 141,700 | 142,900 | 141,300 | 141,800 | 5,960 |
| 2014/07/30 | 141,200 | 143,100 | 141,000 | 142,300 | 6,313 |
| 2014/07/29 | 141,000 | 142,000 | 140,900 | 141,200 | 4,537 |
| 2014/07/28 | 141,800 | 141,800 | 140,000 | 140,000 | 3,807 |
| 2014/07/25 | 139,600 | 140,400 | 139,200 | 139,900 | 4,488 |
| 2014/07/24 | 139,700 | 140,700 | 139,300 | 139,800 | 4,164 |
| 2014/07/23 | 140,600 | 141,100 | 140,200 | 140,200 | 2,936 |
| 2014/07/22 | 141,700 | 141,700 | 139,800 | 140,500 | 3,173 |
| 2014/07/18 | 140,000 | 141,100 | 139,200 | 140,100 | 5,305 |
| 2014/07/17 | 140,500 | 140,700 | 140,100 | 140,400 | 2,591 |
| 2014/07/16 | 139,900 | 141,000 | 139,800 | 140,500 | 4,173 |
| 2014/07/15 | 139,200 | 141,300 | 139,200 | 140,100 | 2,430 |
| 2014/07/14 | 140,000 | 140,000 | 139,300 | 139,700 | 2,247 |
| 2014/07/11 | 139,000 | 140,800 | 139,000 | 140,400 | 4,416 |
| 2014/07/10 | 141,100 | 142,000 | 139,700 | 140,200 | 3,452 |
| 2014/07/09 | 140,300 | 141,900 | 140,100 | 141,600 | 3,068 |
| 2014/07/08 | 141,600 | 142,100 | 141,000 | 141,300 | 5,429 |
| 2014/07/07 | 141,300 | 142,800 | 141,000 | 142,800 | 2,622 |
| 2014/07/04 | 143,700 | 143,700 | 141,700 | 141,800 | 3,029 |
| 2014/07/03 | 142,800 | 144,200 | 142,800 | 143,700 | 5,299 |
| 2014/07/02 | 142,700 | 143,000 | 142,000 | 142,200 | 2,333 |
| 2014/07/01 | 143,100 | 143,100 | 141,100 | 141,600 | 2,971 |
| 2014/06/30 | 140,900 | 142,000 | 139,900 | 142,000 | 3,139 |
| 2014/06/27 | 141,700 | 141,700 | 139,800 | 139,800 | 3,624 |
| 2014/06/26 | 140,000 | 141,000 | 139,000 | 141,000 | 3,957 |
| 2014/06/25 | 138,900 | 139,600 | 138,300 | 139,600 | 1,724 |
| 2014/06/24 | 139,300 | 139,500 | 138,400 | 138,500 | 3,603 |
| 2014/06/23 | 142,000 | 142,800 | 138,800 | 139,600 | 5,386 |
| 2014/06/20 | 139,700 | 143,100 | 139,400 | 143,100 | 7,319 |
| 2014/06/19 | 138,800 | 139,500 | 138,600 | 139,500 | 3,416 |
| 2014/06/18 | 136,500 | 139,200 | 136,500 | 139,100 | 4,038 |
| 2014/06/17 | 138,200 | 138,300 | 137,300 | 138,000 | 2,413 |
| 2014/06/16 | 136,900 | 138,500 | 136,800 | 138,300 | 3,496 |
| 2014/06/13 | 136,000 | 137,800 | 136,000 | 137,700 | 4,199 |
| 2014/06/12 | 136,800 | 137,600 | 136,200 | 137,100 | 3,160 |
| 2014/06/11 | 135,600 | 137,100 | 134,300 | 137,100 | 4,289 |
| 2014/06/10 | 135,900 | 136,200 | 135,200 | 135,700 | 4,227 |
| 2014/06/09 | 135,000 | 136,300 | 135,000 | 135,600 | 2,075 |
| 2014/06/06 | 134,800 | 135,800 | 133,900 | 134,600 | 4,259 |
| 2014/06/05 | 135,700 | 136,000 | 133,500 | 134,900 | 5,295 |
| 2014/06/04 | 136,900 | 137,700 | 134,800 | 135,800 | 4,318 |
| 2014/06/03 | 135,400 | 137,900 | 135,300 | 137,800 | 6,823 |
| 2014/06/02 | 135,100 | 135,900 | 134,500 | 135,500 | 4,577 |
| 2014/05/30 | 134,500 | 136,000 | 133,500 | 135,900 | 5,520 |
| 2014/05/29 | 134,900 | 135,000 | 132,700 | 133,500 | 4,852 |
| 2014/05/28 | 135,100 | 135,800 | 134,800 | 135,000 | 7,019 |
| 2014/05/27 | 133,400 | 135,300 | 132,700 | 134,600 | 4,595 |
| 2014/05/26 | 133,100 | 134,000 | 132,700 | 132,700 | 2,793 |
| 2014/05/23 | 133,200 | 134,200 | 132,700 | 133,000 | 5,600 |
| 2014/05/22 | 133,000 | 133,400 | 132,400 | 133,100 | 4,180 |
| 2014/05/21 | 132,900 | 133,500 | 132,000 | 132,900 | 4,970 |
| 2014/05/20 | 132,300 | 133,000 | 131,400 | 132,900 | 3,931 |
| 2014/05/19 | 131,900 | 132,900 | 131,000 | 131,600 | 4,125 |
| 2014/05/16 | 132,200 | 133,100 | 131,400 | 133,100 | 5,898 |
| 2014/05/15 | 131,800 | 133,200 | 131,600 | 132,400 | 4,579 |
| 2014/05/14 | 131,800 | 133,300 | 131,800 | 132,900 | 5,990 |
| 2014/05/13 | 130,800 | 132,300 | 130,800 | 131,800 | 5,582 |
| 2014/05/12 | 129,700 | 130,700 | 129,400 | 130,600 | 4,452 |
| 2014/05/09 | 129,000 | 130,500 | 129,000 | 130,000 | 4,548 |
| 2014/05/08 | 129,500 | 130,700 | 128,900 | 129,600 | 4,312 |
| 2014/05/07 | 130,900 | 131,300 | 129,400 | 129,400 | 4,308 |
| 2014/05/02 | 130,600 | 131,400 | 129,100 | 130,900 | 6,906 |
| 2014/05/01 | 130,000 | 131,100 | 129,200 | 131,100 | 6,925 |
| 2014/04/30 | 128,800 | 130,000 | 128,100 | 130,000 | 5,512 |
| 2014/04/28 | 127,500 | 128,600 | 126,900 | 128,600 | 4,567 |
| 2014/04/25 | 127,400 | 128,100 | 126,500 | 128,000 | 4,573 |
| 2014/04/24 | 127,200 | 128,000 | 126,500 | 128,000 | 5,708 |
| 2014/04/23 | 126,800 | 127,400 | 125,300 | 127,400 | 6,390 |
| 2014/04/22 | 126,100 | 127,500 | 125,700 | 126,800 | 6,215 |
| 2014/04/21 | 125,700 | 126,600 | 125,700 | 125,700 | 3,385 |
| 2014/04/18 | 126,100 | 128,600 | 125,700 | 127,700 | 5,916 |
| 2014/04/17 | 125,900 | 126,700 | 125,500 | 125,700 | 5,465 |
| 2014/04/16 | 126,300 | 126,700 | 125,200 | 126,000 | 5,012 |
| 2014/04/15 | 127,700 | 127,700 | 124,500 | 124,500 | 6,974 |
| 2014/04/14 | 124,300 | 126,100 | 123,700 | 126,000 | 6,754 |
| 2014/04/11 | 124,200 | 124,800 | 122,900 | 122,900 | 6,559 |
| 2014/04/10 | 126,500 | 127,200 | 125,100 | 125,100 | 5,037 |
| 2014/04/09 | 125,900 | 126,800 | 124,600 | 124,800 | 4,262 |
| 2014/04/08 | 127,300 | 128,200 | 126,000 | 126,900 | 4,950 |
| 2014/04/07 | 128,400 | 129,200 | 128,000 | 128,900 | 6,042 |
| 2014/04/04 | 128,300 | 128,700 | 126,700 | 127,400 | 4,136 |
| 2014/04/03 | 129,100 | 129,700 | 128,800 | 129,200 | 7,123 |
| 2014/04/02 | 130,000 | 130,000 | 128,200 | 129,100 | 9,316 |
| 2014/04/01 | 129,000 | 129,600 | 128,200 | 129,300 | 9,749 |
| 2014/03/31 | 129,000 | 129,000 | 126,900 | 128,800 | 9,996 |
| 2014/03/28 | 128,600 | 129,300 | 126,000 | 129,300 | 14,295 |
| 2014/03/27 | 126,900 | 129,200 | 125,000 | 129,200 | 14,832 |
| 2014/03/26 | 126,000 | 126,500 | 124,600 | 124,700 | 7,819 |
| 2014/03/25 | 125,000 | 126,400 | 123,500 | 125,600 | 16,621 |
| 2014/03/24 | 125,000 | 125,000 | 123,200 | 124,500 | 14,047 |
| 2014/03/20 | 123,100 | 125,200 | 122,400 | 124,900 | 24,944 |
| 2014/03/19 | 123,200 | 124,000 | 123,200 | 123,900 | 38,553 |
| 2014/03/18 | 123,500 | 123,900 | 122,600 | 123,900 | 32,917 |
| 2014/03/17 | 123,200 | 124,000 | 122,900 | 123,600 | 13,522 |
| 2014/03/14 | 123,000 | 124,000 | 123,000 | 123,400 | 20,950 |
| 2014/03/13 | 124,200 | 124,900 | 124,100 | 124,500 | 12,677 |
| 2014/03/12 | 124,500 | 125,400 | 124,100 | 124,700 | 30,406 |
| 2014/03/11 | 126,300 | 127,900 | 125,900 | 126,000 | 22,092 |
| 2014/03/10 | 126,500 | 127,200 | 125,900 | 126,600 | 6,381 |
| 2014/03/07 | 126,200 | 127,500 | 126,200 | 127,500 | 3,456 |
| 2014/03/06 | 125,900 | 126,900 | 125,800 | 126,100 | 5,094 |
| 2014/03/05 | 126,100 | 126,900 | 125,700 | 126,500 | 8,693 |
| 2014/03/04 | 124,900 | 127,400 | 124,200 | 125,900 | 14,929 |
| 2014/03/03 | 128,300 | 129,700 | 127,500 | 128,100 | 5,229 |
| 2014/02/28 | 128,700 | 129,300 | 126,900 | 128,700 | 7,155 |
| 2014/02/27 | 128,600 | 130,100 | 127,600 | 130,000 | 4,664 |
| 2014/02/26 | 130,000 | 130,300 | 127,700 | 128,300 | 8,320 |
| 2014/02/25 | 129,900 | 131,300 | 129,900 | 131,100 | 6,599 |
| 2014/02/24 | 131,200 | 132,000 | 129,700 | 130,700 | 5,185 |
| 2014/02/21 | 131,200 | 132,100 | 129,900 | 130,900 | 3,949 |
| 2014/02/20 | 130,100 | 132,000 | 129,700 | 132,000 | 4,285 |
| 2014/02/19 | 130,900 | 132,000 | 130,800 | 130,900 | 2,550 |
| 2014/02/18 | 130,000 | 131,500 | 129,800 | 130,900 | 3,424 |
| 2014/02/17 | 128,300 | 130,200 | 127,700 | 129,600 | 3,755 |
| 2014/02/14 | 129,000 | 129,600 | 127,300 | 128,200 | 2,970 |
| 2014/02/13 | 129,700 | 130,700 | 128,700 | 129,000 | 3,956 |
| 2014/02/12 | 132,000 | 132,500 | 129,700 | 129,700 | 3,450 |
| 2014/02/10 | 129,600 | 130,700 | 128,700 | 129,900 | 3,079 |
| 2014/02/07 | 129,900 | 130,400 | 128,400 | 129,300 | 3,738 |
| 2014/02/06 | 127,300 | 129,100 | 127,200 | 128,900 | 3,371 |
| 2014/02/05 | 128,300 | 129,500 | 127,300 | 127,700 | 5,115 |
| 2014/02/04 | 127,200 | 129,500 | 126,000 | 127,300 | 7,936 |
| 2014/02/03 | 134,600 | 135,400 | 130,200 | 130,200 | 8,624 |
| 2014/01/31 | 134,800 | 137,500 | 134,200 | 136,000 | 7,870 |
| 2014/01/30 | 132,100 | 134,500 | 131,900 | 134,200 | 3,992 |
| 2014/01/29 | 131,800 | 134,600 | 131,200 | 134,600 | 5,581 |
| 2014/01/28 | 131,700 | 131,900 | 129,100 | 130,000 | 5,614 |
| 2014/01/27 | 130,100 | 132,800 | 129,200 | 132,000 | 9,360 |
| 2014/01/24 | 132,300 | 132,400 | 130,500 | 131,900 | 9,116 |
| 2014/01/23 | 133,300 | 133,500 | 132,000 | 132,600 | 4,353 |
| 2014/01/22 | 132,700 | 134,000 | 131,300 | 132,100 | 9,700 |
| 2014/01/21 | 131,000 | 131,700 | 129,200 | 130,100 | 3,468 |
| 2014/01/20 | 131,700 | 131,800 | 130,100 | 131,300 | 4,021 |
| 2014/01/17 | 132,100 | 132,800 | 129,600 | 131,900 | 11,728 |
| 2014/01/16 | 128,400 | 129,600 | 128,200 | 129,500 | 4,240 |
| 2014/01/15 | 129,300 | 129,300 | 127,600 | 128,800 | 3,291 |
| 2014/01/14 | 128,400 | 128,700 | 127,100 | 127,500 | 3,073 |
| 2014/01/10 | 128,800 | 129,600 | 127,600 | 129,000 | 4,052 |
| 2014/01/09 | 130,600 | 130,600 | 127,200 | 128,300 | 4,837 |
| 2014/01/08 | 130,000 | 130,700 | 127,600 | 129,800 | 6,328 |
| 2014/01/07 | 132,300 | 132,300 | 128,900 | 129,800 | 5,604 |
| 2014/01/06 | 132,700 | 133,600 | 130,400 | 132,000 | 6,932 |