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 |
|---|---|---|---|---|---|
| 2015/12/30 | 157,000 | 157,100 | 156,300 | 156,400 | 3,160 |
| 2015/12/29 | 156,000 | 157,200 | 155,500 | 157,000 | 2,584 |
| 2015/12/28 | 157,000 | 157,400 | 156,500 | 157,200 | 5,072 |
| 2015/12/25 | 157,000 | 157,400 | 156,500 | 157,200 | 2,808 |
| 2015/12/24 | 156,000 | 156,900 | 155,200 | 156,900 | 5,250 |
| 2015/12/22 | 157,000 | 157,200 | 156,400 | 156,400 | 3,816 |
| 2015/12/21 | 157,000 | 157,600 | 155,600 | 156,600 | 7,266 |
| 2015/12/18 | 157,100 | 157,400 | 154,300 | 157,100 | 11,022 |
| 2015/12/17 | 156,500 | 157,400 | 155,600 | 155,700 | 7,759 |
| 2015/12/16 | 154,200 | 155,400 | 152,900 | 154,900 | 3,986 |
| 2015/12/15 | 154,100 | 155,400 | 152,700 | 152,700 | 5,554 |
| 2015/12/14 | 153,300 | 155,600 | 153,000 | 155,500 | 5,456 |
| 2015/12/11 | 156,000 | 156,000 | 154,300 | 154,300 | 4,728 |
| 2015/12/10 | 155,600 | 156,300 | 154,500 | 155,100 | 8,482 |
| 2015/12/09 | 156,700 | 158,200 | 156,600 | 156,600 | 12,054 |
| 2015/12/08 | 157,700 | 159,800 | 157,700 | 159,000 | 5,641 |
| 2015/12/07 | 159,100 | 160,700 | 158,300 | 158,500 | 7,483 |
| 2015/12/04 | 158,300 | 159,300 | 158,200 | 159,200 | 4,516 |
| 2015/12/03 | 159,000 | 160,700 | 157,300 | 160,100 | 5,203 |
| 2015/12/02 | 161,500 | 162,400 | 158,500 | 158,500 | 7,599 |
| 2015/12/01 | 161,900 | 162,000 | 160,200 | 161,200 | 3,521 |
| 2015/11/30 | 161,000 | 161,600 | 159,800 | 160,900 | 5,898 |
| 2015/11/27 | 160,100 | 161,200 | 159,100 | 161,200 | 3,104 |
| 2015/11/26 | 161,300 | 161,500 | 159,100 | 159,900 | 4,326 |
| 2015/11/25 | 159,900 | 161,600 | 159,200 | 159,300 | 5,616 |
| 2015/11/24 | 160,400 | 160,400 | 159,100 | 159,300 | 7,957 |
| 2015/11/20 | 159,500 | 161,200 | 158,200 | 160,400 | 8,393 |
| 2015/11/19 | 159,600 | 162,100 | 159,600 | 161,100 | 3,114 |
| 2015/11/18 | 162,200 | 162,200 | 159,000 | 159,800 | 3,150 |
| 2015/11/17 | 159,300 | 163,300 | 159,200 | 160,300 | 6,101 |
| 2015/11/16 | 158,000 | 159,400 | 157,700 | 158,500 | 4,921 |
| 2015/11/13 | 157,900 | 160,000 | 157,500 | 159,500 | 4,972 |
| 2015/11/12 | 158,700 | 160,200 | 158,300 | 158,700 | 7,260 |
| 2015/11/11 | 158,800 | 160,500 | 158,000 | 160,200 | 8,874 |
| 2015/11/10 | 159,300 | 160,500 | 157,400 | 159,600 | 6,923 |
| 2015/11/09 | 160,300 | 160,800 | 159,000 | 160,300 | 3,324 |
| 2015/11/06 | 162,000 | 162,000 | 159,900 | 161,000 | 4,403 |
| 2015/11/05 | 161,200 | 162,800 | 160,600 | 162,800 | 4,983 |
| 2015/11/04 | 161,200 | 162,200 | 159,900 | 161,300 | 6,641 |
| 2015/11/02 | 160,500 | 162,100 | 159,800 | 162,000 | 3,779 |
| 2015/10/30 | 162,300 | 163,700 | 160,900 | 163,000 | 4,053 |
| 2015/10/29 | 163,600 | 164,400 | 163,100 | 163,700 | 4,199 |
| 2015/10/28 | 163,000 | 163,900 | 162,100 | 163,500 | 3,202 |
| 2015/10/27 | 161,400 | 163,500 | 160,800 | 163,500 | 5,344 |
| 2015/10/26 | 163,200 | 164,000 | 161,200 | 161,300 | 2,517 |
| 2015/10/23 | 164,900 | 166,000 | 162,100 | 163,200 | 13,148 |
| 2015/10/22 | 158,300 | 161,500 | 157,700 | 159,400 | 10,978 |
| 2015/10/21 | 156,000 | 157,900 | 153,700 | 156,600 | 14,314 |
| 2015/10/20 | 154,700 | 157,500 | 153,700 | 156,600 | 12,011 |
| 2015/10/19 | 154,700 | 155,800 | 150,800 | 152,900 | 13,383 |
| 2015/10/16 | 157,200 | 157,200 | 154,700 | 154,700 | 7,328 |
| 2015/10/15 | 155,200 | 156,900 | 151,300 | 154,000 | 14,744 |
| 2015/10/14 | 161,500 | 161,500 | 157,800 | 159,200 | 6,716 |
| 2015/10/13 | 161,900 | 161,900 | 158,100 | 159,300 | 7,000 |
| 2015/10/09 | 160,200 | 162,200 | 159,600 | 161,900 | 7,474 |
| 2015/10/08 | 158,000 | 161,700 | 158,000 | 161,000 | 5,528 |
| 2015/10/07 | 164,100 | 165,200 | 160,600 | 161,700 | 6,019 |
| 2015/10/06 | 166,000 | 167,400 | 164,300 | 165,300 | 9,439 |
| 2015/10/05 | 164,100 | 164,800 | 161,900 | 164,800 | 7,915 |
| 2015/10/02 | 166,000 | 166,000 | 162,400 | 164,300 | 9,254 |
| 2015/10/01 | 163,700 | 166,900 | 162,300 | 166,200 | 11,496 |
| 2015/09/30 | 161,200 | 163,800 | 157,400 | 161,900 | 11,451 |
| 2015/09/29 | 160,300 | 160,900 | 155,100 | 158,300 | 16,112 |
| 2015/09/28 | 165,000 | 165,000 | 159,000 | 160,200 | 9,672 |
| 2015/09/25 | 153,600 | 159,000 | 153,600 | 159,000 | 10,404 |
| 2015/09/24 | 153,800 | 154,900 | 151,600 | 154,100 | 12,101 |
| 2015/09/18 | 153,000 | 154,200 | 151,700 | 153,100 | 13,165 |
| 2015/09/17 | 150,600 | 152,900 | 150,200 | 152,500 | 12,224 |
| 2015/09/16 | 149,600 | 150,700 | 148,400 | 149,200 | 8,404 |
| 2015/09/15 | 146,600 | 149,600 | 146,000 | 149,600 | 5,218 |
| 2015/09/14 | 146,600 | 150,600 | 146,500 | 148,700 | 8,243 |
| 2015/09/11 | 146,000 | 149,100 | 145,600 | 148,700 | 8,766 |
| 2015/09/10 | 145,600 | 145,900 | 142,600 | 145,700 | 6,789 |
| 2015/09/09 | 143,400 | 146,600 | 141,300 | 146,000 | 12,993 |
| 2015/09/08 | 146,800 | 146,900 | 142,300 | 143,100 | 8,168 |
| 2015/09/07 | 144,900 | 148,400 | 142,000 | 147,000 | 13,010 |
| 2015/09/04 | 147,600 | 147,700 | 144,900 | 145,500 | 8,251 |
| 2015/09/03 | 145,100 | 147,900 | 145,100 | 146,600 | 8,343 |
| 2015/09/02 | 149,400 | 149,500 | 145,100 | 146,200 | 38,827 |
| 2015/09/01 | 152,800 | 152,800 | 149,700 | 150,800 | 14,926 |
| 2015/08/31 | 153,800 | 153,800 | 151,700 | 153,000 | 6,550 |
| 2015/08/28 | 151,200 | 153,400 | 151,100 | 153,400 | 9,249 |
| 2015/08/27 | 152,000 | 153,200 | 150,000 | 150,500 | 11,239 |
| 2015/08/26 | 152,400 | 152,700 | 152,300 | 152,300 | 31,677 |
| 2015/08/25 | 152,500 | 155,000 | 152,200 | 152,300 | 35,902 |
| 2015/08/24 | 161,000 | 162,100 | 156,100 | 156,100 | 16,752 |
| 2015/08/21 | 164,500 | 166,800 | 163,700 | 163,700 | 9,186 |
| 2015/08/20 | 168,500 | 169,200 | 167,000 | 167,000 | 7,110 |
| 2015/08/19 | 168,300 | 169,900 | 168,000 | 169,100 | 6,048 |
| 2015/08/18 | 169,700 | 170,100 | 167,800 | 168,500 | 6,159 |
| 2015/08/17 | 168,000 | 169,100 | 167,400 | 168,400 | 9,920 |
| 2015/08/14 | 167,400 | 168,000 | 167,000 | 168,000 | 5,173 |
| 2015/08/13 | 167,100 | 168,200 | 166,800 | 168,200 | 4,165 |
| 2015/08/12 | 167,100 | 168,300 | 165,900 | 168,300 | 5,729 |
| 2015/08/11 | 167,800 | 169,200 | 166,400 | 169,000 | 5,679 |
| 2015/08/10 | 170,000 | 171,400 | 169,400 | 169,400 | 3,009 |
| 2015/08/07 | 171,800 | 171,800 | 169,700 | 170,100 | 4,613 |
| 2015/08/06 | 170,700 | 171,200 | 169,500 | 171,200 | 5,087 |
| 2015/08/05 | 170,500 | 173,100 | 170,300 | 171,500 | 3,051 |
| 2015/08/04 | 170,900 | 172,500 | 170,800 | 172,300 | 3,609 |
| 2015/08/03 | 169,100 | 172,100 | 169,100 | 172,000 | 5,092 |
| 2015/07/31 | 169,900 | 170,800 | 167,700 | 168,800 | 6,498 |
| 2015/07/30 | 168,600 | 170,200 | 167,800 | 168,400 | 6,173 |
| 2015/07/29 | 168,800 | 171,900 | 167,600 | 169,200 | 8,703 |
| 2015/07/28 | 166,600 | 170,600 | 164,300 | 170,600 | 5,583 |
| 2015/07/27 | 169,900 | 170,700 | 167,400 | 169,300 | 2,352 |
| 2015/07/24 | 168,300 | 172,500 | 167,300 | 169,200 | 6,960 |
| 2015/07/23 | 169,800 | 170,400 | 166,600 | 166,600 | 3,823 |
| 2015/07/22 | 167,700 | 170,100 | 167,000 | 169,900 | 4,202 |
| 2015/07/21 | 167,900 | 168,300 | 165,800 | 167,900 | 6,193 |
| 2015/07/17 | 170,400 | 170,400 | 166,700 | 168,100 | 6,384 |
| 2015/07/16 | 167,000 | 168,900 | 166,500 | 168,900 | 11,701 |
| 2015/07/15 | 167,900 | 169,300 | 165,900 | 168,300 | 5,916 |
| 2015/07/14 | 168,700 | 171,800 | 164,500 | 166,000 | 6,796 |
| 2015/07/13 | 163,800 | 166,900 | 162,300 | 165,800 | 6,439 |
| 2015/07/10 | 163,000 | 164,500 | 160,600 | 161,100 | 7,430 |
| 2015/07/09 | 161,600 | 164,600 | 156,700 | 163,700 | 9,078 |
| 2015/07/08 | 164,700 | 165,000 | 162,700 | 164,400 | 9,423 |
| 2015/07/07 | 166,900 | 167,900 | 163,400 | 165,200 | 7,872 |
| 2015/07/06 | 167,500 | 168,700 | 165,300 | 166,900 | 7,712 |
| 2015/07/03 | 174,500 | 174,700 | 169,900 | 170,500 | 5,631 |
| 2015/07/02 | 178,900 | 178,900 | 170,900 | 173,400 | 5,952 |
| 2015/07/01 | 176,100 | 177,300 | 173,900 | 177,300 | 5,742 |
| 2015/06/30 | 175,800 | 178,000 | 175,000 | 176,400 | 4,912 |
| 2015/06/29 | 175,200 | 177,300 | 174,700 | 177,000 | 6,563 |
| 2015/06/26 | 176,300 | 177,900 | 176,200 | 177,000 | 3,823 |
| 2015/06/25 | 174,800 | 176,400 | 174,000 | 174,900 | 3,631 |
| 2015/06/24 | 175,700 | 176,700 | 175,100 | 175,800 | 3,955 |
| 2015/06/23 | 175,500 | 177,300 | 173,800 | 176,300 | 5,746 |
| 2015/06/22 | 175,000 | 178,400 | 174,800 | 176,300 | 5,356 |
| 2015/06/19 | 177,000 | 177,400 | 175,500 | 175,800 | 7,247 |
| 2015/06/18 | 174,100 | 177,400 | 174,000 | 177,200 | 3,204 |
| 2015/06/17 | 177,900 | 177,900 | 175,600 | 176,100 | 3,435 |
| 2015/06/16 | 174,700 | 177,100 | 174,700 | 176,200 | 2,636 |
| 2015/06/15 | 173,800 | 175,800 | 173,700 | 175,700 | 2,259 |
| 2015/06/12 | 174,700 | 175,300 | 173,400 | 174,200 | 5,390 |
| 2015/06/11 | 174,900 | 176,200 | 173,600 | 175,100 | 5,212 |
| 2015/06/10 | 176,400 | 177,100 | 175,200 | 176,400 | 8,099 |
| 2015/06/09 | 172,800 | 175,200 | 172,700 | 174,800 | 3,546 |
| 2015/06/08 | 174,900 | 176,000 | 173,600 | 173,700 | 3,650 |
| 2015/06/05 | 174,800 | 176,000 | 173,500 | 174,900 | 6,193 |
| 2015/06/04 | 176,400 | 177,800 | 174,900 | 174,900 | 5,594 |
| 2015/06/03 | 178,500 | 178,500 | 175,800 | 177,700 | 3,746 |
| 2015/06/02 | 178,900 | 180,000 | 177,500 | 178,600 | 4,354 |
| 2015/06/01 | 176,100 | 179,800 | 175,600 | 178,900 | 3,264 |
| 2015/05/29 | 177,300 | 178,300 | 176,800 | 176,800 | 4,737 |
| 2015/05/28 | 178,500 | 178,500 | 176,800 | 177,400 | 4,850 |
| 2015/05/27 | 176,300 | 179,200 | 176,300 | 177,300 | 4,126 |
| 2015/05/26 | 177,100 | 178,700 | 177,000 | 178,700 | 2,431 |
| 2015/05/25 | 176,200 | 178,800 | 176,200 | 177,900 | 3,777 |
| 2015/05/22 | 175,500 | 176,600 | 174,900 | 175,600 | 4,936 |
| 2015/05/21 | 177,800 | 177,900 | 174,800 | 176,300 | 5,700 |
| 2015/05/20 | 177,000 | 178,900 | 176,400 | 177,900 | 3,216 |
| 2015/05/19 | 176,900 | 177,300 | 175,500 | 176,400 | 3,304 |
| 2015/05/18 | 175,000 | 177,600 | 175,000 | 177,200 | 3,605 |
| 2015/05/15 | 175,700 | 176,100 | 174,700 | 174,700 | 5,095 |
| 2015/05/14 | 174,600 | 175,800 | 173,900 | 175,200 | 3,306 |
| 2015/05/13 | 175,100 | 175,700 | 173,100 | 173,800 | 3,802 |
| 2015/05/12 | 175,700 | 175,700 | 173,200 | 174,200 | 4,982 |
| 2015/05/11 | 175,500 | 177,800 | 174,800 | 175,500 | 8,202 |
| 2015/05/08 | 174,000 | 174,900 | 172,700 | 173,600 | 4,127 |
| 2015/05/07 | 175,400 | 175,400 | 170,500 | 172,600 | 8,369 |
| 2015/05/01 | 176,900 | 177,500 | 174,900 | 175,600 | 5,331 |
| 2015/04/30 | 175,900 | 177,000 | 173,800 | 177,000 | 7,101 |
| 2015/04/28 | 174,500 | 175,500 | 173,900 | 174,800 | 3,517 |
| 2015/04/27 | 175,700 | 176,000 | 173,500 | 173,500 | 7,321 |
| 2015/04/24 | 176,700 | 177,500 | 174,100 | 174,100 | 8,830 |
| 2015/04/23 | 175,400 | 176,900 | 175,200 | 175,400 | 4,100 |
| 2015/04/22 | 175,400 | 177,800 | 175,400 | 175,400 | 3,467 |
| 2015/04/21 | 178,800 | 178,800 | 175,400 | 175,400 | 2,871 |
| 2015/04/20 | 176,700 | 177,800 | 174,200 | 176,100 | 6,378 |
| 2015/04/17 | 178,400 | 179,600 | 176,800 | 176,800 | 7,567 |
| 2015/04/16 | 176,200 | 181,000 | 174,300 | 179,800 | 10,708 |
| 2015/04/15 | 176,000 | 176,400 | 173,700 | 175,100 | 4,723 |
| 2015/04/14 | 175,800 | 177,400 | 174,300 | 175,900 | 5,817 |
| 2015/04/13 | 174,500 | 176,400 | 173,000 | 174,300 | 6,287 |
| 2015/04/10 | 174,200 | 176,400 | 172,000 | 175,900 | 7,687 |
| 2015/04/09 | 170,600 | 174,200 | 170,000 | 174,200 | 7,368 |
| 2015/04/08 | 170,500 | 171,200 | 168,600 | 170,600 | 5,029 |
| 2015/04/07 | 170,000 | 170,500 | 168,200 | 170,500 | 4,039 |
| 2015/04/06 | 167,500 | 169,600 | 167,300 | 168,500 | 4,066 |
| 2015/04/03 | 168,900 | 169,600 | 166,600 | 168,900 | 4,660 |
| 2015/04/02 | 168,700 | 169,000 | 165,500 | 166,800 | 10,503 |
| 2015/04/01 | 168,000 | 172,200 | 166,000 | 168,700 | 11,237 |
| 2015/03/31 | 171,700 | 173,700 | 170,400 | 172,000 | 9,798 |
| 2015/03/30 | 175,400 | 176,800 | 169,400 | 170,000 | 9,596 |
| 2015/03/27 | 171,700 | 175,100 | 171,000 | 173,000 | 10,702 |
| 2015/03/26 | 171,900 | 174,800 | 171,900 | 173,200 | 8,753 |
| 2015/03/25 | 170,800 | 174,500 | 170,700 | 174,500 | 11,360 |
| 2015/03/24 | 168,700 | 171,300 | 166,700 | 171,300 | 9,430 |
| 2015/03/23 | 170,500 | 170,800 | 166,900 | 166,900 | 6,955 |
| 2015/03/20 | 166,500 | 170,500 | 165,000 | 170,500 | 14,682 |
| 2015/03/19 | 165,500 | 167,800 | 164,800 | 166,700 | 9,297 |
| 2015/03/18 | 164,300 | 166,900 | 163,300 | 165,400 | 36,319 |
| 2015/03/17 | 166,600 | 167,100 | 165,400 | 166,300 | 15,070 |
| 2015/03/16 | 164,700 | 166,600 | 164,500 | 166,300 | 7,512 |
| 2015/03/13 | 163,000 | 165,200 | 162,500 | 164,800 | 14,731 |
| 2015/03/12 | 161,800 | 163,100 | 161,600 | 161,600 | 7,892 |
| 2015/03/11 | 161,200 | 163,100 | 161,200 | 162,500 | 19,176 |
| 2015/03/10 | 166,100 | 166,600 | 164,500 | 164,500 | 14,301 |
| 2015/03/09 | 170,000 | 170,100 | 167,600 | 168,200 | 3,867 |
| 2015/03/06 | 170,000 | 170,900 | 169,100 | 170,400 | 4,088 |
| 2015/03/05 | 170,600 | 171,400 | 167,600 | 170,000 | 8,485 |
| 2015/03/04 | 170,300 | 172,400 | 168,100 | 172,400 | 6,118 |
| 2015/03/03 | 171,500 | 173,200 | 170,500 | 171,800 | 7,115 |
| 2015/03/02 | 174,000 | 175,000 | 172,000 | 172,700 | 6,322 |
| 2015/02/27 | 173,000 | 175,800 | 171,100 | 171,200 | 9,979 |
| 2015/02/26 | 172,100 | 173,700 | 169,800 | 172,200 | 13,619 |
| 2015/02/25 | 170,700 | 174,000 | 170,700 | 173,100 | 7,573 |
| 2015/02/24 | 176,200 | 176,600 | 174,600 | 176,000 | 5,762 |
| 2015/02/23 | 172,200 | 175,000 | 172,200 | 174,300 | 3,669 |
| 2015/02/20 | 175,500 | 176,200 | 172,400 | 173,400 | 6,873 |
| 2015/02/19 | 175,500 | 177,100 | 174,600 | 175,000 | 4,503 |
| 2015/02/18 | 175,900 | 176,300 | 173,800 | 176,200 | 7,080 |
| 2015/02/17 | 173,000 | 175,800 | 172,100 | 175,700 | 10,972 |
| 2015/02/16 | 172,100 | 173,800 | 171,200 | 172,900 | 6,259 |
| 2015/02/13 | 175,100 | 175,500 | 170,800 | 171,800 | 8,633 |
| 2015/02/12 | 174,900 | 176,000 | 173,200 | 175,000 | 9,359 |
| 2015/02/10 | 173,300 | 175,300 | 172,500 | 173,900 | 9,205 |
| 2015/02/09 | 179,900 | 179,900 | 173,300 | 175,200 | 11,831 |
| 2015/02/06 | 177,500 | 180,400 | 176,500 | 180,100 | 9,498 |
| 2015/02/05 | 172,500 | 177,800 | 171,700 | 176,300 | 8,960 |
| 2015/02/04 | 175,300 | 175,300 | 170,500 | 173,400 | 13,512 |
| 2015/02/03 | 175,000 | 175,100 | 169,400 | 171,300 | 17,436 |
| 2015/02/02 | 176,600 | 178,500 | 174,500 | 178,500 | 8,612 |
| 2015/01/30 | 175,300 | 179,100 | 175,200 | 176,600 | 8,205 |
| 2015/01/29 | 176,600 | 178,800 | 175,300 | 175,400 | 9,674 |
| 2015/01/28 | 175,600 | 177,500 | 175,300 | 175,300 | 5,503 |
| 2015/01/27 | 179,100 | 180,500 | 177,000 | 177,000 | 4,309 |
| 2015/01/26 | 178,700 | 181,000 | 177,800 | 178,800 | 5,123 |
| 2015/01/23 | 178,100 | 183,000 | 178,100 | 182,000 | 5,525 |
| 2015/01/22 | 180,900 | 181,800 | 177,500 | 177,500 | 9,932 |
| 2015/01/21 | 181,500 | 183,400 | 179,900 | 180,400 | 7,746 |
| 2015/01/20 | 180,500 | 181,900 | 179,500 | 180,200 | 5,543 |
| 2015/01/19 | 183,800 | 183,800 | 179,200 | 180,400 | 8,310 |
| 2015/01/16 | 179,300 | 182,200 | 176,700 | 182,200 | 11,695 |
| 2015/01/15 | 178,500 | 179,400 | 177,700 | 179,300 | 7,268 |
| 2015/01/14 | 177,400 | 180,100 | 175,100 | 179,400 | 8,144 |
| 2015/01/13 | 175,700 | 177,600 | 174,100 | 177,600 | 8,942 |
| 2015/01/09 | 174,400 | 177,100 | 173,800 | 176,300 | 9,852 |
| 2015/01/08 | 172,000 | 174,800 | 171,300 | 173,000 | 9,644 |
| 2015/01/07 | 170,300 | 172,900 | 168,900 | 170,300 | 6,583 |
| 2015/01/06 | 169,200 | 171,700 | 169,200 | 170,700 | 6,091 |
| 2015/01/05 | 169,000 | 173,000 | 167,400 | 172,100 | 6,208 |