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 |
|---|---|---|---|---|---|
| 2017/12/29 | 155,000 | 156,400 | 154,600 | 156,100 | 4,653 |
| 2017/12/28 | 155,200 | 155,800 | 154,900 | 155,300 | 4,431 |
| 2017/12/27 | 154,000 | 155,700 | 153,900 | 155,700 | 3,916 |
| 2017/12/26 | 154,000 | 154,600 | 153,300 | 153,900 | 2,416 |
| 2017/12/25 | 153,200 | 155,100 | 153,200 | 154,500 | 2,768 |
| 2017/12/22 | 153,700 | 153,900 | 153,200 | 153,500 | 3,659 |
| 2017/12/21 | 154,300 | 154,500 | 153,000 | 153,600 | 5,566 |
| 2017/12/20 | 154,500 | 154,800 | 153,400 | 154,800 | 5,494 |
| 2017/12/19 | 155,000 | 155,700 | 154,800 | 154,900 | 6,107 |
| 2017/12/18 | 156,400 | 157,000 | 154,600 | 155,500 | 6,813 |
| 2017/12/15 | 157,000 | 157,500 | 155,900 | 156,900 | 8,115 |
| 2017/12/14 | 157,000 | 157,900 | 156,500 | 157,000 | 7,488 |
| 2017/12/13 | 156,100 | 157,200 | 155,700 | 157,000 | 5,273 |
| 2017/12/12 | 156,000 | 156,800 | 154,900 | 155,600 | 5,808 |
| 2017/12/11 | 156,300 | 157,000 | 155,200 | 156,500 | 4,833 |
| 2017/12/08 | 156,200 | 157,900 | 155,100 | 157,000 | 6,754 |
| 2017/12/07 | 157,300 | 157,300 | 155,000 | 156,500 | 5,653 |
| 2017/12/06 | 155,600 | 158,000 | 155,500 | 157,800 | 9,234 |
| 2017/12/05 | 154,700 | 155,500 | 151,100 | 155,200 | 4,388 |
| 2017/12/04 | 155,400 | 156,200 | 154,400 | 154,900 | 9,067 |
| 2017/12/01 | 156,700 | 157,500 | 155,200 | 156,100 | 6,643 |
| 2017/11/30 | 156,500 | 157,700 | 155,600 | 157,700 | 9,661 |
| 2017/11/29 | 157,900 | 158,600 | 156,300 | 156,900 | 6,933 |
| 2017/11/28 | 157,200 | 158,800 | 156,600 | 158,800 | 6,231 |
| 2017/11/27 | 157,700 | 159,400 | 157,000 | 157,900 | 5,422 |
| 2017/11/24 | 158,900 | 159,100 | 157,100 | 158,400 | 6,047 |
| 2017/11/22 | 160,100 | 160,900 | 158,800 | 159,200 | 5,609 |
| 2017/11/21 | 157,900 | 160,700 | 157,800 | 159,500 | 7,398 |
| 2017/11/20 | 156,000 | 159,000 | 156,000 | 157,900 | 5,992 |
| 2017/11/17 | 153,900 | 156,800 | 153,900 | 156,800 | 7,998 |
| 2017/11/16 | 152,300 | 154,200 | 152,300 | 153,800 | 6,910 |
| 2017/11/15 | 154,100 | 154,300 | 152,200 | 152,900 | 6,586 |
| 2017/11/14 | 153,300 | 154,200 | 152,200 | 154,200 | 8,859 |
| 2017/11/13 | 153,300 | 153,500 | 152,200 | 152,300 | 6,526 |
| 2017/11/10 | 154,200 | 155,300 | 153,300 | 153,300 | 6,599 |
| 2017/11/09 | 156,100 | 156,600 | 154,400 | 155,000 | 7,016 |
| 2017/11/08 | 156,800 | 158,200 | 156,500 | 157,200 | 4,961 |
| 2017/11/07 | 156,300 | 156,400 | 155,200 | 155,600 | 4,063 |
| 2017/11/06 | 156,200 | 157,600 | 155,100 | 156,300 | 5,955 |
| 2017/11/02 | 155,500 | 156,000 | 154,900 | 156,000 | 4,264 |
| 2017/11/01 | 155,500 | 156,700 | 154,400 | 154,400 | 5,714 |
| 2017/10/31 | 156,200 | 156,200 | 155,400 | 156,100 | 4,552 |
| 2017/10/30 | 157,400 | 157,400 | 155,600 | 155,800 | 3,982 |
| 2017/10/27 | 157,300 | 157,500 | 156,100 | 156,500 | 6,085 |
| 2017/10/26 | 157,800 | 158,500 | 157,400 | 157,800 | 3,095 |
| 2017/10/25 | 157,700 | 158,300 | 157,100 | 157,500 | 4,449 |
| 2017/10/24 | 157,000 | 159,000 | 156,600 | 158,900 | 5,182 |
| 2017/10/23 | 157,300 | 158,400 | 157,000 | 157,600 | 3,195 |
| 2017/10/20 | 158,300 | 158,700 | 156,800 | 157,900 | 4,888 |
| 2017/10/19 | 156,200 | 159,300 | 155,300 | 159,000 | 6,034 |
| 2017/10/18 | 157,000 | 158,100 | 154,700 | 155,900 | 10,125 |
| 2017/10/17 | 159,400 | 159,800 | 158,800 | 159,300 | 5,320 |
| 2017/10/16 | 158,900 | 159,600 | 157,500 | 159,400 | 4,152 |
| 2017/10/13 | 158,100 | 158,900 | 157,000 | 157,800 | 4,183 |
| 2017/10/12 | 159,000 | 159,300 | 158,500 | 158,600 | 3,017 |
| 2017/10/11 | 159,300 | 159,700 | 158,600 | 158,700 | 4,733 |
| 2017/10/10 | 159,300 | 159,600 | 158,500 | 158,800 | 3,179 |
| 2017/10/06 | 160,900 | 160,900 | 158,000 | 158,400 | 5,245 |
| 2017/10/05 | 159,000 | 160,600 | 159,000 | 160,600 | 3,472 |
| 2017/10/04 | 161,000 | 161,400 | 158,700 | 158,700 | 4,236 |
| 2017/10/03 | 161,000 | 161,500 | 160,800 | 161,100 | 3,565 |
| 2017/10/02 | 160,600 | 162,000 | 160,100 | 161,700 | 3,423 |
| 2017/09/29 | 160,000 | 161,500 | 159,200 | 161,500 | 6,963 |
| 2017/09/28 | 159,100 | 159,800 | 158,500 | 159,400 | 4,320 |
| 2017/09/27 | 159,000 | 159,700 | 158,300 | 159,000 | 3,946 |
| 2017/09/26 | 158,000 | 158,700 | 157,200 | 158,700 | 3,912 |
| 2017/09/25 | 157,300 | 160,400 | 157,100 | 159,200 | 8,061 |
| 2017/09/22 | 160,500 | 160,500 | 158,400 | 158,500 | 3,898 |
| 2017/09/21 | 159,700 | 160,900 | 159,700 | 160,100 | 3,843 |
| 2017/09/20 | 160,500 | 160,900 | 159,300 | 160,300 | 3,547 |
| 2017/09/19 | 159,900 | 161,100 | 158,700 | 159,400 | 7,783 |
| 2017/09/15 | 160,100 | 160,700 | 159,100 | 159,100 | 6,602 |
| 2017/09/14 | 156,500 | 159,200 | 156,500 | 159,100 | 6,628 |
| 2017/09/13 | 156,400 | 156,400 | 155,300 | 156,200 | 3,914 |
| 2017/09/12 | 156,400 | 157,500 | 155,500 | 155,700 | 5,034 |
| 2017/09/11 | 157,700 | 158,100 | 156,500 | 156,900 | 4,636 |
| 2017/09/08 | 157,300 | 159,200 | 157,300 | 158,500 | 8,059 |
| 2017/09/07 | 157,300 | 158,500 | 156,500 | 158,300 | 4,427 |
| 2017/09/06 | 158,300 | 158,300 | 156,400 | 156,800 | 5,837 |
| 2017/09/05 | 159,600 | 159,700 | 157,900 | 158,300 | 3,923 |
| 2017/09/04 | 159,200 | 159,600 | 158,400 | 159,600 | 3,810 |
| 2017/09/01 | 158,300 | 159,500 | 158,300 | 159,300 | 4,300 |
| 2017/08/31 | 159,500 | 160,600 | 158,400 | 158,600 | 4,447 |
| 2017/08/30 | 160,000 | 160,700 | 159,000 | 159,500 | 3,912 |
| 2017/08/29 | 161,200 | 162,200 | 160,200 | 160,300 | 4,075 |
| 2017/08/28 | 162,600 | 164,600 | 162,400 | 164,200 | 4,826 |
| 2017/08/25 | 162,700 | 162,900 | 162,300 | 162,600 | 2,856 |
| 2017/08/24 | 162,800 | 163,500 | 162,200 | 162,700 | 2,944 |
| 2017/08/23 | 163,500 | 163,700 | 162,700 | 162,900 | 3,784 |
| 2017/08/22 | 163,500 | 164,100 | 163,100 | 163,300 | 2,716 |
| 2017/08/21 | 163,400 | 164,200 | 162,800 | 164,000 | 3,357 |
| 2017/08/18 | 163,400 | 165,000 | 163,000 | 164,500 | 4,767 |
| 2017/08/17 | 162,400 | 163,800 | 162,100 | 163,200 | 3,470 |
| 2017/08/16 | 163,000 | 163,000 | 161,800 | 162,400 | 2,938 |
| 2017/08/15 | 162,400 | 162,800 | 161,100 | 161,900 | 4,992 |
| 2017/08/14 | 162,000 | 162,300 | 161,100 | 162,000 | 5,496 |
| 2017/08/10 | 163,000 | 163,600 | 162,100 | 163,000 | 4,195 |
| 2017/08/09 | 164,000 | 164,900 | 162,500 | 162,800 | 7,571 |
| 2017/08/08 | 163,800 | 164,800 | 162,800 | 164,000 | 5,229 |
| 2017/08/07 | 166,600 | 167,000 | 163,400 | 163,400 | 5,735 |
| 2017/08/04 | 166,500 | 167,700 | 165,800 | 166,600 | 4,572 |
| 2017/08/03 | 166,000 | 166,400 | 165,000 | 166,100 | 4,579 |
| 2017/08/02 | 166,700 | 167,700 | 165,800 | 165,900 | 6,452 |
| 2017/08/01 | 167,200 | 167,600 | 166,300 | 166,600 | 5,462 |
| 2017/07/31 | 166,500 | 167,500 | 165,500 | 167,400 | 6,826 |
| 2017/07/28 | 164,600 | 166,900 | 164,600 | 165,700 | 4,999 |
| 2017/07/27 | 163,400 | 165,700 | 163,400 | 164,600 | 6,024 |
| 2017/07/26 | 163,400 | 163,700 | 162,700 | 162,900 | 4,491 |
| 2017/07/25 | 162,200 | 164,400 | 162,200 | 164,100 | 4,345 |
| 2017/07/24 | 162,200 | 163,400 | 162,200 | 162,900 | 3,329 |
| 2017/07/21 | 162,300 | 163,700 | 162,300 | 162,700 | 5,493 |
| 2017/07/20 | 161,600 | 163,900 | 161,500 | 163,000 | 6,256 |
| 2017/07/19 | 158,300 | 162,300 | 158,000 | 161,500 | 5,326 |
| 2017/07/18 | 158,900 | 159,900 | 158,100 | 158,600 | 5,804 |
| 2017/07/14 | 162,600 | 163,100 | 159,100 | 159,400 | 10,414 |
| 2017/07/13 | 162,000 | 163,100 | 160,000 | 163,100 | 9,818 |
| 2017/07/12 | 162,300 | 162,400 | 159,200 | 160,000 | 9,089 |
| 2017/07/11 | 161,000 | 162,000 | 160,300 | 162,000 | 4,932 |
| 2017/07/10 | 161,200 | 162,300 | 160,100 | 160,500 | 3,687 |
| 2017/07/07 | 163,000 | 163,200 | 160,900 | 160,900 | 6,710 |
| 2017/07/06 | 162,900 | 164,300 | 162,000 | 164,100 | 5,619 |
| 2017/07/05 | 162,300 | 163,000 | 159,000 | 162,600 | 8,117 |
| 2017/07/04 | 165,000 | 166,200 | 162,300 | 162,900 | 5,590 |
| 2017/07/03 | 165,200 | 165,900 | 165,100 | 165,200 | 4,180 |
| 2017/06/30 | 166,100 | 166,500 | 165,000 | 165,900 | 7,169 |
| 2017/06/29 | 168,300 | 169,200 | 167,000 | 167,800 | 6,172 |
| 2017/06/28 | 170,100 | 170,700 | 168,000 | 168,000 | 6,769 |
| 2017/06/27 | 171,000 | 171,100 | 170,100 | 170,900 | 3,166 |
| 2017/06/26 | 171,400 | 172,000 | 170,500 | 170,800 | 3,227 |
| 2017/06/23 | 171,500 | 171,800 | 170,900 | 171,400 | 3,754 |
| 2017/06/22 | 172,600 | 173,000 | 171,500 | 171,800 | 3,898 |
| 2017/06/21 | 171,900 | 173,500 | 171,600 | 173,500 | 6,756 |
| 2017/06/20 | 173,200 | 173,800 | 171,400 | 173,100 | 3,486 |
| 2017/06/19 | 173,800 | 173,800 | 171,700 | 173,400 | 5,263 |
| 2017/06/16 | 173,400 | 174,800 | 173,100 | 174,000 | 7,334 |
| 2017/06/15 | 172,500 | 174,700 | 172,100 | 173,900 | 7,588 |
| 2017/06/14 | 172,300 | 172,800 | 171,500 | 172,000 | 5,237 |
| 2017/06/13 | 173,200 | 174,000 | 172,300 | 172,300 | 3,963 |
| 2017/06/12 | 172,900 | 174,500 | 172,200 | 172,900 | 4,566 |
| 2017/06/09 | 174,500 | 174,900 | 171,600 | 172,100 | 6,843 |
| 2017/06/08 | 176,300 | 176,500 | 173,200 | 173,400 | 7,694 |
| 2017/06/07 | 175,900 | 176,700 | 175,700 | 176,500 | 6,734 |
| 2017/06/06 | 176,300 | 176,900 | 175,600 | 176,800 | 4,164 |
| 2017/06/05 | 176,800 | 177,000 | 176,000 | 176,800 | 6,148 |
| 2017/06/02 | 176,700 | 177,500 | 175,800 | 176,300 | 6,191 |
| 2017/06/01 | 175,700 | 176,700 | 175,000 | 176,600 | 5,697 |
| 2017/05/31 | 177,700 | 178,100 | 174,900 | 175,400 | 9,978 |
| 2017/05/30 | 179,200 | 179,600 | 177,500 | 178,000 | 9,005 |
| 2017/05/29 | 178,600 | 179,500 | 178,600 | 179,200 | 3,808 |
| 2017/05/26 | 177,500 | 179,200 | 177,300 | 179,000 | 5,459 |
| 2017/05/25 | 177,400 | 177,800 | 176,700 | 177,700 | 2,903 |
| 2017/05/24 | 176,800 | 177,400 | 176,300 | 176,600 | 4,009 |
| 2017/05/23 | 177,200 | 177,900 | 176,400 | 177,100 | 4,367 |
| 2017/05/22 | 178,000 | 178,800 | 176,200 | 176,500 | 6,071 |
| 2017/05/19 | 178,500 | 178,500 | 176,100 | 178,200 | 6,661 |
| 2017/05/18 | 177,200 | 179,000 | 176,700 | 179,000 | 5,650 |
| 2017/05/17 | 177,600 | 178,600 | 177,000 | 178,600 | 4,851 |
| 2017/05/16 | 178,400 | 178,900 | 177,300 | 177,700 | 4,807 |
| 2017/05/15 | 177,900 | 180,500 | 177,700 | 178,600 | 5,724 |
| 2017/05/12 | 178,600 | 179,000 | 177,000 | 177,200 | 5,515 |
| 2017/05/11 | 178,800 | 179,400 | 178,100 | 178,200 | 5,069 |
| 2017/05/10 | 178,300 | 179,400 | 177,600 | 178,800 | 6,246 |
| 2017/05/09 | 177,900 | 180,000 | 177,900 | 178,300 | 6,113 |
| 2017/05/08 | 177,400 | 179,400 | 177,000 | 178,500 | 6,565 |
| 2017/05/02 | 176,000 | 177,500 | 176,000 | 177,400 | 7,053 |
| 2017/05/01 | 176,800 | 176,800 | 175,700 | 176,000 | 4,426 |
| 2017/04/28 | 175,400 | 177,300 | 174,800 | 176,800 | 7,209 |
| 2017/04/27 | 176,000 | 176,400 | 174,600 | 175,700 | 12,744 |
| 2017/04/26 | 174,300 | 175,700 | 173,700 | 175,700 | 7,964 |
| 2017/04/25 | 174,500 | 174,800 | 172,900 | 174,000 | 7,363 |
| 2017/04/24 | 175,900 | 176,100 | 174,500 | 175,100 | 8,359 |
| 2017/04/21 | 174,700 | 175,200 | 173,100 | 174,300 | 6,269 |
| 2017/04/20 | 174,300 | 175,100 | 173,600 | 174,300 | 3,484 |
| 2017/04/19 | 173,500 | 174,200 | 173,000 | 173,500 | 3,800 |
| 2017/04/18 | 174,300 | 174,400 | 172,800 | 173,600 | 4,935 |
| 2017/04/17 | 170,300 | 174,800 | 170,300 | 174,400 | 5,434 |
| 2017/04/14 | 171,200 | 172,300 | 170,100 | 170,100 | 4,459 |
| 2017/04/13 | 172,000 | 173,100 | 170,400 | 172,000 | 6,242 |
| 2017/04/12 | 173,800 | 174,700 | 172,300 | 172,300 | 7,185 |
| 2017/04/11 | 174,100 | 175,800 | 173,400 | 173,800 | 6,155 |
| 2017/04/10 | 175,800 | 176,500 | 173,900 | 174,300 | 4,957 |
| 2017/04/07 | 176,700 | 176,900 | 175,000 | 176,100 | 6,760 |
| 2017/04/06 | 174,400 | 176,500 | 173,900 | 176,500 | 7,873 |
| 2017/04/05 | 175,200 | 175,400 | 173,500 | 175,100 | 5,902 |
| 2017/04/04 | 173,500 | 175,000 | 172,700 | 174,000 | 6,887 |
| 2017/04/03 | 176,000 | 176,200 | 173,000 | 173,800 | 8,703 |
| 2017/03/31 | 175,300 | 178,000 | 175,000 | 176,400 | 11,409 |
| 2017/03/30 | 177,000 | 177,400 | 175,400 | 176,300 | 9,953 |
| 2017/03/29 | 177,000 | 177,300 | 175,400 | 177,000 | 3,536 |
| 2017/03/28 | 175,400 | 177,400 | 175,400 | 177,100 | 4,680 |
| 2017/03/27 | 175,100 | 176,400 | 175,000 | 175,600 | 5,101 |
| 2017/03/24 | 175,900 | 176,700 | 174,900 | 176,000 | 5,594 |
| 2017/03/23 | 176,600 | 176,900 | 175,000 | 176,000 | 4,511 |
| 2017/03/22 | 175,700 | 177,400 | 175,100 | 176,100 | 6,447 |
| 2017/03/21 | 176,800 | 177,800 | 175,100 | 175,100 | 7,742 |
| 2017/03/17 | 176,400 | 178,500 | 176,000 | 178,500 | 15,950 |
| 2017/03/16 | 174,900 | 176,200 | 174,400 | 176,000 | 5,805 |
| 2017/03/15 | 174,500 | 175,000 | 173,300 | 174,800 | 7,086 |
| 2017/03/14 | 176,200 | 176,500 | 174,300 | 174,800 | 6,231 |
| 2017/03/13 | 174,900 | 176,500 | 174,800 | 176,500 | 6,822 |
| 2017/03/10 | 176,200 | 176,200 | 174,500 | 174,900 | 6,556 |
| 2017/03/09 | 173,500 | 176,200 | 173,200 | 175,700 | 9,680 |
| 2017/03/08 | 174,100 | 175,000 | 173,800 | 175,000 | 6,910 |
| 2017/03/07 | 174,400 | 175,300 | 174,200 | 175,000 | 7,069 |
| 2017/03/06 | 174,500 | 175,400 | 173,700 | 175,200 | 8,146 |
| 2017/03/03 | 173,700 | 174,800 | 173,500 | 174,800 | 11,097 |
| 2017/03/02 | 176,000 | 176,200 | 172,900 | 175,000 | 77,601 |
| 2017/03/01 | 176,200 | 177,900 | 176,000 | 177,100 | 30,098 |
| 2017/02/28 | 177,600 | 178,300 | 176,300 | 176,900 | 12,363 |
| 2017/02/27 | 178,900 | 179,000 | 177,100 | 178,800 | 12,757 |
| 2017/02/24 | 177,400 | 179,700 | 176,400 | 179,300 | 13,825 |
| 2017/02/23 | 177,600 | 180,900 | 177,400 | 180,200 | 16,322 |
| 2017/02/22 | 177,000 | 177,300 | 176,300 | 177,000 | 11,582 |
| 2017/02/21 | 176,000 | 177,500 | 175,800 | 177,100 | 27,868 |
| 2017/02/20 | 176,200 | 177,000 | 175,500 | 176,300 | 20,167 |
| 2017/02/17 | 177,000 | 178,800 | 176,900 | 178,100 | 8,503 |
| 2017/02/16 | 178,300 | 178,300 | 176,100 | 177,200 | 5,559 |
| 2017/02/15 | 178,200 | 178,300 | 176,300 | 178,000 | 6,373 |
| 2017/02/14 | 178,700 | 179,100 | 178,000 | 178,000 | 5,480 |
| 2017/02/13 | 178,700 | 179,300 | 177,400 | 178,600 | 11,375 |
| 2017/02/10 | 179,500 | 180,800 | 177,200 | 179,700 | 13,259 |
| 2017/02/09 | 179,600 | 181,300 | 178,700 | 179,000 | 6,943 |
| 2017/02/08 | 182,000 | 182,000 | 179,700 | 179,800 | 7,749 |
| 2017/02/07 | 180,900 | 182,300 | 180,600 | 181,400 | 7,131 |
| 2017/02/06 | 182,100 | 182,600 | 180,500 | 180,800 | 8,998 |
| 2017/02/03 | 180,000 | 183,000 | 179,900 | 182,800 | 9,938 |
| 2017/02/02 | 181,900 | 182,300 | 178,500 | 179,300 | 11,772 |
| 2017/02/01 | 184,000 | 184,600 | 182,200 | 182,900 | 6,368 |
| 2017/01/31 | 184,700 | 185,300 | 184,100 | 184,700 | 8,408 |
| 2017/01/30 | 184,500 | 185,100 | 182,700 | 184,500 | 7,786 |
| 2017/01/27 | 183,400 | 184,700 | 182,900 | 184,600 | 4,834 |
| 2017/01/26 | 183,000 | 184,000 | 182,000 | 183,800 | 8,379 |
| 2017/01/25 | 182,600 | 183,500 | 181,900 | 182,800 | 4,034 |
| 2017/01/24 | 181,500 | 183,300 | 180,700 | 182,400 | 6,256 |
| 2017/01/23 | 181,500 | 182,100 | 179,800 | 182,100 | 4,553 |
| 2017/01/20 | 181,100 | 182,000 | 178,700 | 181,800 | 7,542 |
| 2017/01/19 | 179,900 | 181,500 | 179,800 | 180,200 | 4,516 |
| 2017/01/18 | 179,800 | 180,600 | 178,600 | 179,900 | 4,065 |
| 2017/01/17 | 179,800 | 180,300 | 178,900 | 179,800 | 4,716 |
| 2017/01/16 | 179,800 | 180,300 | 178,400 | 179,900 | 5,787 |
| 2017/01/13 | 179,200 | 179,900 | 178,100 | 179,200 | 7,083 |
| 2017/01/12 | 183,000 | 183,200 | 179,300 | 180,900 | 6,022 |
| 2017/01/11 | 182,300 | 183,900 | 181,200 | 182,600 | 9,087 |
| 2017/01/10 | 185,400 | 185,400 | 182,500 | 183,200 | 6,819 |
| 2017/01/06 | 183,300 | 185,200 | 183,300 | 185,100 | 9,089 |
| 2017/01/05 | 183,400 | 185,000 | 182,700 | 185,000 | 6,613 |
| 2017/01/04 | 182,500 | 183,200 | 180,400 | 181,900 | 12,461 |