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 |
|---|---|---|---|---|---|
| 2016/12/30 | 184,200 | 187,100 | 183,600 | 184,500 | 7,219 |
| 2016/12/29 | 183,000 | 184,900 | 182,800 | 184,000 | 6,113 |
| 2016/12/28 | 181,500 | 184,000 | 179,900 | 183,200 | 5,283 |
| 2016/12/27 | 181,200 | 181,800 | 179,200 | 181,500 | 7,562 |
| 2016/12/26 | 180,200 | 181,900 | 179,200 | 180,500 | 5,074 |
| 2016/12/22 | 179,500 | 181,700 | 179,500 | 181,300 | 4,810 |
| 2016/12/21 | 179,600 | 180,200 | 178,600 | 179,500 | 6,102 |
| 2016/12/20 | 178,100 | 180,700 | 177,900 | 180,100 | 6,070 |
| 2016/12/19 | 176,600 | 179,400 | 176,600 | 178,600 | 6,013 |
| 2016/12/16 | 176,600 | 177,600 | 175,600 | 176,700 | 6,003 |
| 2016/12/15 | 177,300 | 177,500 | 175,900 | 176,100 | 4,600 |
| 2016/12/14 | 177,100 | 178,000 | 176,600 | 177,300 | 4,227 |
| 2016/12/13 | 175,400 | 178,000 | 175,400 | 176,600 | 5,695 |
| 2016/12/12 | 175,500 | 178,700 | 175,500 | 176,700 | 4,541 |
| 2016/12/09 | 175,800 | 176,800 | 174,500 | 175,900 | 6,693 |
| 2016/12/08 | 173,800 | 177,600 | 173,400 | 176,400 | 5,704 |
| 2016/12/07 | 174,600 | 175,000 | 173,100 | 174,200 | 4,739 |
| 2016/12/06 | 173,100 | 175,200 | 173,100 | 175,200 | 5,385 |
| 2016/12/05 | 173,100 | 174,900 | 172,700 | 174,200 | 5,596 |
| 2016/12/02 | 174,300 | 174,900 | 172,700 | 173,900 | 7,948 |
| 2016/12/01 | 171,900 | 174,700 | 171,900 | 172,800 | 8,452 |
| 2016/11/30 | 171,300 | 173,300 | 171,300 | 173,100 | 7,684 |
| 2016/11/29 | 169,900 | 172,400 | 169,900 | 171,700 | 5,989 |
| 2016/11/28 | 168,000 | 171,300 | 168,000 | 169,900 | 7,590 |
| 2016/11/25 | 168,700 | 169,300 | 167,500 | 168,300 | 5,086 |
| 2016/11/24 | 166,100 | 168,700 | 165,800 | 167,300 | 7,295 |
| 2016/11/22 | 165,600 | 166,100 | 164,700 | 165,400 | 8,105 |
| 2016/11/21 | 166,800 | 167,800 | 165,000 | 165,900 | 8,681 |
| 2016/11/18 | 169,400 | 169,500 | 166,400 | 166,400 | 11,561 |
| 2016/11/17 | 166,200 | 168,400 | 165,700 | 168,000 | 8,737 |
| 2016/11/16 | 167,500 | 168,000 | 165,300 | 166,700 | 14,361 |
| 2016/11/15 | 169,700 | 169,700 | 166,200 | 167,500 | 7,020 |
| 2016/11/14 | 169,700 | 170,300 | 167,300 | 167,900 | 8,848 |
| 2016/11/11 | 171,900 | 172,300 | 168,700 | 169,700 | 10,190 |
| 2016/11/10 | 174,100 | 174,200 | 171,700 | 172,400 | 9,394 |
| 2016/11/09 | 172,700 | 173,800 | 168,100 | 172,200 | 10,686 |
| 2016/11/08 | 175,500 | 175,500 | 173,100 | 173,600 | 5,850 |
| 2016/11/07 | 176,000 | 176,700 | 175,000 | 175,400 | 4,695 |
| 2016/11/04 | 175,100 | 176,700 | 174,900 | 175,900 | 5,923 |
| 2016/11/02 | 177,800 | 177,800 | 175,900 | 176,800 | 5,582 |
| 2016/11/01 | 178,900 | 180,400 | 176,900 | 177,000 | 7,781 |
| 2016/10/31 | 173,900 | 180,200 | 173,900 | 179,700 | 7,062 |
| 2016/10/28 | 176,800 | 178,500 | 174,600 | 175,300 | 8,093 |
| 2016/10/27 | 179,200 | 179,200 | 177,100 | 178,300 | 4,717 |
| 2016/10/26 | 176,700 | 178,200 | 176,700 | 177,800 | 5,697 |
| 2016/10/25 | 176,800 | 177,900 | 176,500 | 177,200 | 6,553 |
| 2016/10/24 | 177,300 | 179,100 | 176,800 | 177,000 | 6,595 |
| 2016/10/21 | 178,300 | 179,900 | 176,200 | 176,400 | 9,073 |
| 2016/10/20 | 177,000 | 178,300 | 174,900 | 178,300 | 10,810 |
| 2016/10/19 | 171,700 | 173,500 | 171,600 | 173,000 | 5,098 |
| 2016/10/18 | 172,000 | 173,100 | 170,900 | 171,200 | 6,514 |
| 2016/10/17 | 173,100 | 174,400 | 172,600 | 173,200 | 4,779 |
| 2016/10/14 | 174,200 | 175,000 | 173,100 | 173,300 | 6,720 |
| 2016/10/13 | 175,100 | 176,400 | 173,900 | 174,000 | 6,610 |
| 2016/10/12 | 177,700 | 177,900 | 175,900 | 176,400 | 4,978 |
| 2016/10/11 | 176,100 | 177,800 | 176,000 | 176,600 | 5,311 |
| 2016/10/07 | 177,200 | 178,900 | 175,900 | 176,500 | 5,305 |
| 2016/10/06 | 176,700 | 178,300 | 176,500 | 176,700 | 6,319 |
| 2016/10/05 | 178,000 | 178,000 | 176,700 | 177,200 | 5,880 |
| 2016/10/04 | 177,700 | 178,000 | 176,000 | 177,100 | 6,605 |
| 2016/10/03 | 179,800 | 179,800 | 177,700 | 179,500 | 6,099 |
| 2016/09/30 | 177,000 | 178,800 | 176,700 | 177,800 | 5,811 |
| 2016/09/29 | 180,700 | 181,200 | 177,700 | 177,800 | 4,596 |
| 2016/09/28 | 179,000 | 181,500 | 178,700 | 181,300 | 4,324 |
| 2016/09/27 | 177,300 | 180,500 | 177,300 | 179,300 | 7,010 |
| 2016/09/26 | 181,000 | 181,400 | 178,600 | 179,700 | 7,558 |
| 2016/09/23 | 178,800 | 181,800 | 178,800 | 180,200 | 7,053 |
| 2016/09/21 | 179,900 | 182,500 | 179,700 | 180,500 | 8,793 |
| 2016/09/20 | 178,600 | 181,400 | 178,400 | 180,700 | 7,944 |
| 2016/09/16 | 181,100 | 181,200 | 179,500 | 180,400 | 6,390 |
| 2016/09/15 | 179,400 | 181,300 | 178,300 | 181,300 | 7,998 |
| 2016/09/14 | 181,800 | 181,900 | 179,200 | 179,400 | 7,448 |
| 2016/09/13 | 181,500 | 182,000 | 179,300 | 182,000 | 8,387 |
| 2016/09/12 | 177,200 | 180,100 | 177,200 | 179,900 | 7,835 |
| 2016/09/09 | 183,000 | 183,100 | 180,900 | 181,200 | 6,938 |
| 2016/09/08 | 182,500 | 183,000 | 181,600 | 183,000 | 5,394 |
| 2016/09/07 | 182,700 | 183,100 | 182,200 | 183,100 | 8,036 |
| 2016/09/06 | 180,200 | 183,100 | 180,200 | 182,500 | 8,660 |
| 2016/09/05 | 182,000 | 183,500 | 180,500 | 181,500 | 13,208 |
| 2016/09/02 | 180,000 | 182,600 | 177,600 | 182,000 | 64,248 |
| 2016/09/01 | 180,500 | 183,300 | 180,200 | 182,700 | 25,080 |
| 2016/08/31 | 179,800 | 181,600 | 179,600 | 180,900 | 15,628 |
| 2016/08/30 | 181,000 | 182,700 | 179,700 | 181,400 | 12,154 |
| 2016/08/29 | 180,500 | 182,700 | 179,400 | 181,900 | 13,695 |
| 2016/08/26 | 181,100 | 183,200 | 180,400 | 182,700 | 13,640 |
| 2016/08/25 | 177,100 | 181,400 | 177,100 | 181,100 | 13,273 |
| 2016/08/24 | 178,000 | 178,200 | 175,500 | 177,200 | 21,162 |
| 2016/08/23 | 180,400 | 180,700 | 178,400 | 178,400 | 20,933 |
| 2016/08/22 | 178,600 | 180,200 | 177,000 | 179,000 | 8,808 |
| 2016/08/19 | 182,400 | 182,400 | 179,200 | 179,900 | 10,312 |
| 2016/08/18 | 181,000 | 181,900 | 178,900 | 181,200 | 11,293 |
| 2016/08/17 | 182,600 | 182,600 | 180,200 | 180,900 | 7,645 |
| 2016/08/16 | 181,900 | 183,800 | 181,400 | 181,500 | 10,074 |
| 2016/08/15 | 183,500 | 184,300 | 182,200 | 184,300 | 2,166 |
| 2016/08/12 | 182,900 | 184,900 | 182,200 | 183,500 | 6,867 |
| 2016/08/10 | 181,000 | 184,000 | 180,500 | 182,900 | 5,583 |
| 2016/08/09 | 181,000 | 182,900 | 180,800 | 181,200 | 4,793 |
| 2016/08/08 | 181,100 | 183,400 | 180,400 | 181,600 | 5,155 |
| 2016/08/05 | 183,000 | 183,700 | 180,900 | 181,100 | 8,744 |
| 2016/08/04 | 181,700 | 183,800 | 181,200 | 183,000 | 8,878 |
| 2016/08/03 | 182,000 | 183,700 | 180,900 | 181,900 | 9,748 |
| 2016/08/02 | 187,100 | 187,400 | 183,100 | 184,600 | 8,086 |
| 2016/08/01 | 186,700 | 188,500 | 184,800 | 186,200 | 8,242 |
| 2016/07/29 | 189,500 | 191,500 | 185,200 | 188,500 | 11,490 |
| 2016/07/28 | 183,200 | 189,500 | 183,200 | 189,500 | 12,029 |
| 2016/07/27 | 183,100 | 184,500 | 181,800 | 183,800 | 7,981 |
| 2016/07/26 | 180,700 | 181,900 | 179,300 | 181,700 | 6,239 |
| 2016/07/25 | 182,600 | 183,500 | 179,100 | 180,500 | 6,481 |
| 2016/07/22 | 183,000 | 183,800 | 179,500 | 183,100 | 9,226 |
| 2016/07/21 | 182,000 | 182,800 | 181,000 | 182,800 | 6,554 |
| 2016/07/20 | 181,200 | 182,800 | 180,700 | 181,900 | 3,501 |
| 2016/07/19 | 177,800 | 181,200 | 177,500 | 181,200 | 4,795 |
| 2016/07/15 | 180,700 | 181,100 | 178,000 | 178,000 | 9,276 |
| 2016/07/14 | 180,000 | 182,500 | 178,300 | 182,400 | 6,372 |
| 2016/07/13 | 181,900 | 182,000 | 176,500 | 179,300 | 7,556 |
| 2016/07/12 | 178,100 | 181,400 | 175,000 | 180,500 | 4,470 |
| 2016/07/11 | 180,300 | 180,300 | 177,400 | 177,600 | 4,331 |
| 2016/07/08 | 180,100 | 181,600 | 177,200 | 177,500 | 5,295 |
| 2016/07/07 | 179,600 | 180,200 | 176,900 | 180,200 | 5,168 |
| 2016/07/06 | 176,600 | 179,700 | 175,400 | 178,800 | 7,270 |
| 2016/07/05 | 177,500 | 180,200 | 177,500 | 179,500 | 4,326 |
| 2016/07/04 | 177,900 | 180,400 | 176,000 | 178,600 | 6,269 |
| 2016/07/01 | 176,800 | 180,500 | 176,200 | 179,800 | 7,194 |
| 2016/06/30 | 173,700 | 179,700 | 173,700 | 177,300 | 8,178 |
| 2016/06/29 | 169,400 | 176,400 | 169,400 | 174,700 | 7,196 |
| 2016/06/28 | 166,200 | 173,700 | 165,700 | 173,400 | 9,716 |
| 2016/06/27 | 171,000 | 174,700 | 165,800 | 166,000 | 16,854 |
| 2016/06/24 | 174,000 | 175,900 | 167,000 | 167,000 | 12,703 |
| 2016/06/23 | 176,800 | 177,000 | 173,800 | 175,900 | 4,945 |
| 2016/06/22 | 179,200 | 179,700 | 176,000 | 176,000 | 4,506 |
| 2016/06/21 | 178,200 | 179,700 | 176,800 | 178,800 | 5,636 |
| 2016/06/20 | 175,500 | 179,800 | 175,500 | 178,400 | 5,407 |
| 2016/06/17 | 176,200 | 177,800 | 174,600 | 177,300 | 12,135 |
| 2016/06/16 | 178,200 | 179,900 | 176,200 | 176,200 | 4,508 |
| 2016/06/15 | 175,300 | 179,900 | 175,300 | 179,500 | 6,520 |
| 2016/06/14 | 179,700 | 180,400 | 177,900 | 178,500 | 8,512 |
| 2016/06/13 | 181,500 | 183,600 | 180,100 | 181,200 | 5,369 |
| 2016/06/10 | 182,600 | 183,500 | 181,200 | 183,500 | 7,814 |
| 2016/06/09 | 182,000 | 183,800 | 180,800 | 182,800 | 5,453 |
| 2016/06/08 | 180,000 | 182,400 | 179,200 | 182,400 | 7,282 |
| 2016/06/07 | 178,100 | 180,200 | 177,100 | 179,900 | 7,398 |
| 2016/06/06 | 177,900 | 180,300 | 177,000 | 180,000 | 7,553 |
| 2016/06/03 | 176,900 | 180,900 | 175,800 | 180,300 | 8,636 |
| 2016/06/02 | 177,000 | 178,800 | 176,100 | 177,000 | 8,566 |
| 2016/06/01 | 175,400 | 178,700 | 174,700 | 178,000 | 7,817 |
| 2016/05/31 | 175,200 | 176,000 | 174,500 | 175,300 | 8,023 |
| 2016/05/30 | 174,300 | 177,500 | 173,000 | 177,100 | 7,674 |
| 2016/05/27 | 175,800 | 176,300 | 174,100 | 174,500 | 5,253 |
| 2016/05/26 | 175,400 | 176,100 | 173,500 | 174,500 | 6,792 |
| 2016/05/25 | 174,700 | 176,000 | 173,900 | 175,900 | 7,688 |
| 2016/05/24 | 175,900 | 176,900 | 174,600 | 175,200 | 10,349 |
| 2016/05/23 | 178,400 | 178,500 | 175,600 | 176,300 | 9,962 |
| 2016/05/20 | 177,100 | 178,400 | 175,700 | 177,600 | 11,843 |
| 2016/05/19 | 180,000 | 181,700 | 177,300 | 178,500 | 7,687 |
| 2016/05/18 | 183,200 | 183,200 | 179,700 | 182,100 | 9,389 |
| 2016/05/17 | 184,800 | 185,300 | 182,100 | 183,500 | 6,114 |
| 2016/05/16 | 184,700 | 185,300 | 181,900 | 183,600 | 6,418 |
| 2016/05/13 | 181,700 | 184,100 | 180,000 | 184,100 | 7,710 |
| 2016/05/12 | 182,200 | 184,500 | 180,900 | 181,700 | 4,108 |
| 2016/05/11 | 184,800 | 186,200 | 182,400 | 184,500 | 5,499 |
| 2016/05/10 | 183,800 | 186,400 | 182,100 | 186,300 | 8,276 |
| 2016/05/09 | 181,600 | 184,900 | 180,500 | 182,900 | 7,686 |
| 2016/05/06 | 180,000 | 182,400 | 178,100 | 178,400 | 5,939 |
| 2016/05/02 | 183,300 | 185,600 | 178,600 | 180,000 | 7,071 |
| 2016/04/28 | 183,000 | 184,700 | 178,000 | 180,400 | 7,088 |
| 2016/04/27 | 182,400 | 185,000 | 180,800 | 181,600 | 5,291 |
| 2016/04/26 | 186,400 | 188,700 | 185,100 | 186,400 | 10,039 |
| 2016/04/25 | 184,300 | 187,200 | 182,900 | 186,400 | 12,939 |
| 2016/04/22 | 177,200 | 182,100 | 177,200 | 181,400 | 10,113 |
| 2016/04/21 | 177,300 | 178,000 | 176,000 | 177,300 | 6,070 |
| 2016/04/20 | 175,500 | 178,400 | 175,500 | 177,300 | 6,018 |
| 2016/04/19 | 175,000 | 176,300 | 174,700 | 175,100 | 3,984 |
| 2016/04/18 | 174,500 | 175,800 | 173,200 | 174,500 | 4,251 |
| 2016/04/15 | 175,400 | 176,800 | 174,500 | 175,500 | 7,486 |
| 2016/04/14 | 174,500 | 177,000 | 173,400 | 176,600 | 6,781 |
| 2016/04/13 | 175,000 | 175,100 | 172,600 | 174,900 | 7,348 |
| 2016/04/12 | 172,800 | 174,900 | 171,100 | 174,900 | 7,289 |
| 2016/04/11 | 172,100 | 173,400 | 171,300 | 172,700 | 4,947 |
| 2016/04/08 | 172,400 | 173,500 | 171,100 | 172,100 | 6,278 |
| 2016/04/07 | 173,400 | 173,900 | 171,400 | 173,300 | 4,343 |
| 2016/04/06 | 174,000 | 174,400 | 172,100 | 172,800 | 7,221 |
| 2016/04/05 | 175,000 | 175,000 | 173,200 | 174,300 | 6,108 |
| 2016/04/04 | 171,100 | 174,800 | 170,500 | 173,900 | 7,720 |
| 2016/04/01 | 174,000 | 174,100 | 168,700 | 171,000 | 13,479 |
| 2016/03/31 | 173,800 | 176,700 | 172,700 | 174,500 | 7,509 |
| 2016/03/30 | 175,700 | 176,800 | 173,100 | 175,800 | 7,288 |
| 2016/03/29 | 174,800 | 176,100 | 174,100 | 176,000 | 4,093 |
| 2016/03/28 | 175,800 | 176,100 | 172,400 | 173,900 | 4,659 |
| 2016/03/25 | 176,800 | 176,800 | 173,200 | 174,000 | 4,716 |
| 2016/03/24 | 177,500 | 177,600 | 173,900 | 176,500 | 9,423 |
| 2016/03/23 | 176,500 | 178,800 | 176,200 | 177,400 | 11,780 |
| 2016/03/22 | 171,600 | 175,700 | 171,000 | 175,200 | 10,627 |
| 2016/03/18 | 170,000 | 171,300 | 169,100 | 171,300 | 14,042 |
| 2016/03/17 | 169,500 | 170,500 | 169,300 | 169,300 | 39,560 |
| 2016/03/16 | 171,800 | 172,200 | 170,600 | 170,700 | 18,754 |
| 2016/03/15 | 172,900 | 173,100 | 170,900 | 172,200 | 12,773 |
| 2016/03/14 | 172,100 | 174,100 | 172,100 | 172,800 | 13,369 |
| 2016/03/11 | 170,200 | 173,200 | 169,300 | 171,400 | 16,550 |
| 2016/03/10 | 172,000 | 172,000 | 169,000 | 170,200 | 19,860 |
| 2016/03/09 | 168,800 | 170,100 | 168,200 | 168,800 | 16,027 |
| 2016/03/08 | 168,500 | 171,000 | 168,500 | 169,600 | 4,773 |
| 2016/03/07 | 168,200 | 170,100 | 166,600 | 169,400 | 9,727 |
| 2016/03/04 | 171,100 | 171,300 | 166,200 | 170,500 | 13,934 |
| 2016/03/03 | 172,300 | 176,100 | 171,000 | 172,700 | 10,795 |
| 2016/03/02 | 171,400 | 175,900 | 171,400 | 173,300 | 13,728 |
| 2016/03/01 | 171,500 | 173,900 | 170,400 | 173,600 | 7,414 |
| 2016/02/29 | 175,000 | 175,000 | 171,500 | 171,500 | 6,987 |
| 2016/02/26 | 174,200 | 175,100 | 172,000 | 174,300 | 8,163 |
| 2016/02/25 | 173,700 | 176,400 | 169,300 | 174,400 | 12,086 |
| 2016/02/24 | 172,500 | 175,600 | 171,100 | 174,400 | 14,350 |
| 2016/02/23 | 172,800 | 172,900 | 170,000 | 171,500 | 9,132 |
| 2016/02/22 | 169,000 | 172,600 | 167,300 | 171,900 | 11,420 |
| 2016/02/19 | 165,100 | 170,000 | 163,800 | 169,100 | 9,893 |
| 2016/02/18 | 166,100 | 168,100 | 163,000 | 164,200 | 10,959 |
| 2016/02/17 | 167,000 | 168,200 | 162,000 | 164,000 | 11,809 |
| 2016/02/16 | 168,700 | 174,500 | 166,800 | 168,200 | 15,827 |
| 2016/02/15 | 163,600 | 170,500 | 163,000 | 167,400 | 8,651 |
| 2016/02/12 | 161,800 | 165,900 | 158,700 | 160,400 | 13,963 |
| 2016/02/10 | 167,200 | 170,000 | 160,700 | 164,400 | 9,782 |
| 2016/02/09 | 171,400 | 174,000 | 168,700 | 168,700 | 10,198 |
| 2016/02/08 | 170,400 | 174,900 | 169,200 | 172,300 | 9,794 |
| 2016/02/05 | 171,400 | 175,700 | 169,600 | 171,100 | 13,122 |
| 2016/02/04 | 174,500 | 177,000 | 171,100 | 172,800 | 14,506 |
| 2016/02/03 | 172,000 | 175,000 | 168,400 | 174,500 | 11,650 |
| 2016/02/02 | 175,000 | 175,600 | 171,900 | 174,100 | 11,193 |
| 2016/02/01 | 173,600 | 179,600 | 172,400 | 177,300 | 20,121 |
| 2016/01/29 | 158,700 | 168,300 | 157,800 | 167,800 | 10,032 |
| 2016/01/28 | 159,500 | 160,100 | 157,600 | 158,700 | 6,031 |
| 2016/01/27 | 159,800 | 162,400 | 159,800 | 161,700 | 6,487 |
| 2016/01/26 | 156,000 | 158,500 | 153,900 | 158,200 | 7,853 |
| 2016/01/25 | 153,300 | 156,300 | 152,100 | 155,700 | 8,122 |
| 2016/01/22 | 151,600 | 153,800 | 151,000 | 152,400 | 13,188 |
| 2016/01/21 | 151,500 | 152,500 | 149,200 | 151,000 | 12,846 |
| 2016/01/20 | 151,800 | 153,000 | 150,700 | 151,600 | 7,612 |
| 2016/01/19 | 151,400 | 152,900 | 149,700 | 152,000 | 7,622 |
| 2016/01/18 | 150,500 | 152,000 | 149,000 | 151,400 | 6,358 |
| 2016/01/15 | 152,300 | 153,700 | 150,500 | 151,100 | 5,750 |
| 2016/01/14 | 151,300 | 152,600 | 149,300 | 151,800 | 7,220 |
| 2016/01/13 | 150,000 | 152,700 | 150,000 | 151,500 | 5,375 |
| 2016/01/12 | 148,400 | 152,000 | 148,400 | 150,500 | 7,969 |
| 2016/01/08 | 153,500 | 154,100 | 151,800 | 152,400 | 6,340 |
| 2016/01/07 | 154,300 | 155,400 | 153,300 | 154,200 | 7,991 |
| 2016/01/06 | 153,900 | 155,900 | 153,600 | 154,200 | 5,782 |
| 2016/01/05 | 152,700 | 154,000 | 152,200 | 153,600 | 6,693 |
| 2016/01/04 | 155,500 | 155,500 | 152,500 | 154,400 | 5,667 |