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 |
|---|---|---|---|---|---|
| 2018/12/28 | 178,900 | 183,200 | 178,900 | 182,400 | 7,029 |
| 2018/12/27 | 181,900 | 182,800 | 179,400 | 179,400 | 7,493 |
| 2018/12/26 | 178,100 | 180,100 | 177,000 | 180,100 | 7,713 |
| 2018/12/25 | 179,700 | 179,700 | 173,200 | 178,200 | 13,283 |
| 2018/12/21 | 179,000 | 179,100 | 176,600 | 178,300 | 11,059 |
| 2018/12/20 | 181,500 | 182,400 | 179,300 | 179,600 | 7,268 |
| 2018/12/19 | 184,200 | 184,600 | 182,300 | 182,900 | 6,487 |
| 2018/12/18 | 185,500 | 185,700 | 183,900 | 184,200 | 9,472 |
| 2018/12/17 | 185,000 | 185,500 | 184,400 | 184,900 | 8,144 |
| 2018/12/14 | 185,200 | 186,500 | 184,000 | 185,600 | 13,839 |
| 2018/12/13 | 181,500 | 184,300 | 181,500 | 183,400 | 9,189 |
| 2018/12/12 | 182,200 | 183,500 | 180,900 | 181,900 | 11,677 |
| 2018/12/11 | 179,500 | 181,500 | 179,200 | 179,200 | 8,468 |
| 2018/12/10 | 181,500 | 181,800 | 179,500 | 179,500 | 8,758 |
| 2018/12/07 | 182,500 | 184,000 | 182,100 | 183,000 | 9,397 |
| 2018/12/06 | 183,200 | 183,300 | 181,700 | 183,300 | 5,745 |
| 2018/12/05 | 182,500 | 183,700 | 182,400 | 183,200 | 4,267 |
| 2018/12/04 | 185,800 | 186,100 | 183,000 | 184,100 | 5,737 |
| 2018/12/03 | 184,600 | 186,300 | 184,600 | 185,500 | 5,363 |
| 2018/11/30 | 184,200 | 185,800 | 183,700 | 184,700 | 15,313 |
| 2018/11/29 | 186,000 | 186,500 | 183,800 | 184,000 | 10,655 |
| 2018/11/28 | 187,000 | 187,100 | 184,900 | 185,900 | 11,052 |
| 2018/11/27 | 184,300 | 186,100 | 183,400 | 185,300 | 11,224 |
| 2018/11/26 | 180,300 | 184,100 | 180,300 | 183,800 | 11,203 |
| 2018/11/22 | 180,400 | 180,700 | 179,400 | 180,200 | 8,814 |
| 2018/11/21 | 179,900 | 180,700 | 178,900 | 179,800 | 8,516 |
| 2018/11/20 | 179,500 | 180,800 | 178,800 | 179,900 | 5,579 |
| 2018/11/19 | 177,800 | 179,100 | 176,600 | 178,900 | 6,074 |
| 2018/11/16 | 176,900 | 177,900 | 175,700 | 176,000 | 5,427 |
| 2018/11/15 | 176,800 | 177,400 | 175,400 | 176,900 | 6,150 |
| 2018/11/14 | 177,700 | 178,200 | 176,000 | 176,700 | 7,563 |
| 2018/11/13 | 177,100 | 177,600 | 176,300 | 177,100 | 3,830 |
| 2018/11/12 | 175,900 | 177,700 | 175,000 | 177,400 | 8,245 |
| 2018/11/09 | 178,000 | 178,900 | 175,700 | 175,700 | 6,529 |
| 2018/11/08 | 178,200 | 178,800 | 177,500 | 178,000 | 6,189 |
| 2018/11/07 | 176,100 | 178,600 | 175,500 | 178,200 | 7,840 |
| 2018/11/06 | 175,500 | 176,200 | 174,000 | 176,100 | 4,837 |
| 2018/11/05 | 175,400 | 176,600 | 174,700 | 175,900 | 7,180 |
| 2018/11/02 | 174,300 | 175,300 | 173,400 | 173,500 | 6,733 |
| 2018/11/01 | 173,700 | 176,800 | 172,900 | 175,000 | 6,161 |
| 2018/10/31 | 174,300 | 174,600 | 172,600 | 172,600 | 10,795 |
| 2018/10/30 | 172,900 | 174,100 | 171,400 | 173,500 | 7,521 |
| 2018/10/29 | 173,800 | 175,300 | 172,500 | 173,300 | 6,288 |
| 2018/10/26 | 175,100 | 175,200 | 173,100 | 173,900 | 6,426 |
| 2018/10/25 | 173,100 | 175,300 | 172,700 | 173,600 | 5,232 |
| 2018/10/24 | 176,100 | 176,200 | 174,700 | 174,900 | 3,191 |
| 2018/10/23 | 175,800 | 176,300 | 174,600 | 175,300 | 4,857 |
| 2018/10/22 | 175,400 | 176,500 | 175,100 | 175,200 | 3,713 |
| 2018/10/19 | 175,700 | 175,800 | 174,100 | 174,300 | 6,808 |
| 2018/10/18 | 175,400 | 177,100 | 175,400 | 176,700 | 6,041 |
| 2018/10/17 | 176,000 | 176,300 | 174,800 | 175,900 | 5,022 |
| 2018/10/16 | 174,800 | 176,300 | 173,900 | 176,000 | 4,933 |
| 2018/10/15 | 174,700 | 174,700 | 173,700 | 174,000 | 5,905 |
| 2018/10/12 | 175,500 | 175,800 | 174,000 | 174,000 | 8,261 |
| 2018/10/11 | 175,200 | 176,300 | 174,700 | 175,500 | 5,988 |
| 2018/10/10 | 176,100 | 176,500 | 174,300 | 175,400 | 4,163 |
| 2018/10/09 | 174,400 | 176,700 | 174,200 | 175,400 | 7,449 |
| 2018/10/05 | 176,100 | 176,100 | 174,100 | 174,300 | 4,705 |
| 2018/10/04 | 176,400 | 177,200 | 176,000 | 176,400 | 3,716 |
| 2018/10/03 | 176,500 | 177,600 | 176,000 | 176,900 | 4,445 |
| 2018/10/02 | 176,500 | 177,500 | 176,400 | 176,800 | 3,572 |
| 2018/10/01 | 176,800 | 177,600 | 176,200 | 176,400 | 3,613 |
| 2018/09/28 | 177,000 | 178,100 | 176,200 | 177,400 | 6,472 |
| 2018/09/27 | 176,100 | 177,400 | 175,700 | 177,400 | 3,466 |
| 2018/09/26 | 174,200 | 176,500 | 174,200 | 176,000 | 4,317 |
| 2018/09/25 | 172,700 | 175,000 | 172,100 | 175,000 | 5,108 |
| 2018/09/21 | 174,300 | 174,400 | 172,700 | 173,300 | 6,993 |
| 2018/09/20 | 175,300 | 176,300 | 174,400 | 174,900 | 3,396 |
| 2018/09/19 | 175,000 | 175,900 | 174,400 | 175,100 | 4,023 |
| 2018/09/18 | 175,400 | 175,900 | 174,400 | 174,600 | 5,051 |
| 2018/09/14 | 177,200 | 179,400 | 174,900 | 175,300 | 6,640 |
| 2018/09/13 | 174,400 | 175,100 | 174,400 | 175,100 | 3,100 |
| 2018/09/12 | 174,200 | 174,900 | 174,000 | 174,900 | 3,067 |
| 2018/09/11 | 173,000 | 175,100 | 173,000 | 174,600 | 5,001 |
| 2018/09/10 | 173,100 | 174,200 | 172,800 | 173,000 | 3,141 |
| 2018/09/07 | 173,300 | 174,600 | 172,700 | 173,100 | 4,673 |
| 2018/09/06 | 172,600 | 173,700 | 172,400 | 173,600 | 4,201 |
| 2018/09/05 | 173,200 | 173,600 | 172,200 | 172,700 | 3,945 |
| 2018/09/04 | 172,300 | 173,400 | 171,700 | 172,900 | 2,591 |
| 2018/09/03 | 172,900 | 173,800 | 172,300 | 172,300 | 5,493 |
| 2018/08/31 | 171,600 | 173,400 | 171,600 | 173,400 | 7,845 |
| 2018/08/30 | 172,900 | 173,400 | 171,900 | 172,700 | 5,587 |
| 2018/08/29 | 174,800 | 174,800 | 172,400 | 173,500 | 6,889 |
| 2018/08/28 | 177,000 | 177,400 | 176,100 | 177,200 | 5,392 |
| 2018/08/27 | 176,300 | 176,800 | 175,300 | 176,700 | 4,468 |
| 2018/08/24 | 176,200 | 177,400 | 175,200 | 176,300 | 5,727 |
| 2018/08/23 | 175,500 | 176,400 | 174,800 | 176,200 | 5,015 |
| 2018/08/22 | 174,200 | 175,600 | 174,100 | 175,500 | 3,773 |
| 2018/08/21 | 175,400 | 175,700 | 174,000 | 175,400 | 5,102 |
| 2018/08/20 | 175,400 | 176,400 | 173,600 | 176,000 | 6,869 |
| 2018/08/17 | 175,900 | 175,900 | 174,100 | 174,100 | 5,018 |
| 2018/08/16 | 174,500 | 175,900 | 174,000 | 175,900 | 4,336 |
| 2018/08/15 | 173,300 | 175,200 | 173,300 | 174,500 | 3,507 |
| 2018/08/14 | 172,800 | 173,300 | 170,700 | 173,300 | 5,529 |
| 2018/08/13 | 173,700 | 174,000 | 172,000 | 172,600 | 4,514 |
| 2018/08/10 | 173,900 | 174,700 | 173,100 | 173,700 | 3,804 |
| 2018/08/09 | 173,600 | 174,100 | 172,600 | 173,900 | 5,010 |
| 2018/08/08 | 174,900 | 175,400 | 174,000 | 174,000 | 5,098 |
| 2018/08/07 | 173,900 | 175,100 | 173,800 | 174,600 | 3,532 |
| 2018/08/06 | 175,400 | 175,400 | 173,500 | 174,400 | 3,935 |
| 2018/08/03 | 175,600 | 176,100 | 174,500 | 175,500 | 3,991 |
| 2018/08/02 | 173,000 | 175,300 | 172,600 | 174,800 | 4,948 |
| 2018/08/01 | 174,600 | 174,700 | 172,700 | 173,000 | 7,672 |
| 2018/07/31 | 171,600 | 174,300 | 169,800 | 174,200 | 11,886 |
| 2018/07/30 | 173,200 | 173,900 | 170,800 | 170,800 | 14,036 |
| 2018/07/27 | 173,500 | 174,400 | 172,700 | 173,600 | 5,086 |
| 2018/07/26 | 174,400 | 174,400 | 171,300 | 173,100 | 11,786 |
| 2018/07/25 | 175,000 | 175,000 | 173,300 | 174,300 | 11,900 |
| 2018/07/24 | 175,900 | 176,700 | 174,600 | 176,200 | 8,417 |
| 2018/07/23 | 177,000 | 177,000 | 174,800 | 176,100 | 9,087 |
| 2018/07/20 | 176,700 | 177,600 | 176,300 | 177,500 | 4,597 |
| 2018/07/19 | 176,800 | 176,900 | 175,900 | 176,300 | 5,832 |
| 2018/07/18 | 176,900 | 177,400 | 175,300 | 176,900 | 5,420 |
| 2018/07/17 | 176,600 | 177,100 | 175,000 | 176,100 | 7,414 |
| 2018/07/13 | 176,800 | 176,800 | 175,500 | 176,800 | 4,419 |
| 2018/07/12 | 176,700 | 177,900 | 175,700 | 176,500 | 3,811 |
| 2018/07/11 | 176,400 | 177,000 | 175,800 | 176,700 | 3,836 |
| 2018/07/10 | 176,800 | 178,000 | 176,200 | 176,600 | 5,424 |
| 2018/07/09 | 177,500 | 178,700 | 176,700 | 177,000 | 5,363 |
| 2018/07/06 | 177,500 | 178,400 | 176,400 | 177,100 | 5,984 |
| 2018/07/05 | 176,400 | 177,500 | 175,800 | 177,500 | 5,457 |
| 2018/07/04 | 176,700 | 177,300 | 175,700 | 176,400 | 5,906 |
| 2018/07/03 | 177,200 | 177,800 | 176,600 | 177,100 | 4,863 |
| 2018/07/02 | 176,600 | 178,900 | 176,600 | 177,400 | 6,855 |
| 2018/06/29 | 177,000 | 177,500 | 175,900 | 176,900 | 8,452 |
| 2018/06/28 | 177,200 | 178,200 | 176,200 | 177,000 | 8,151 |
| 2018/06/27 | 178,600 | 179,400 | 176,300 | 176,500 | 12,703 |
| 2018/06/26 | 176,500 | 178,700 | 176,500 | 178,700 | 14,823 |
| 2018/06/25 | 177,000 | 177,000 | 174,900 | 175,800 | 7,874 |
| 2018/06/22 | 175,300 | 177,600 | 175,300 | 177,200 | 7,956 |
| 2018/06/21 | 174,000 | 175,600 | 173,700 | 175,300 | 6,139 |
| 2018/06/20 | 171,600 | 174,400 | 171,600 | 173,900 | 5,371 |
| 2018/06/19 | 174,000 | 174,000 | 171,500 | 172,200 | 6,841 |
| 2018/06/18 | 174,800 | 176,100 | 174,600 | 174,700 | 6,937 |
| 2018/06/15 | 174,800 | 176,200 | 173,700 | 174,200 | 12,167 |
| 2018/06/14 | 173,300 | 174,300 | 173,200 | 174,100 | 5,077 |
| 2018/06/13 | 173,800 | 174,600 | 173,400 | 173,400 | 2,502 |
| 2018/06/12 | 172,800 | 174,000 | 172,200 | 173,800 | 3,888 |
| 2018/06/11 | 172,700 | 173,900 | 172,300 | 172,800 | 2,068 |
| 2018/06/08 | 173,000 | 173,700 | 172,100 | 172,700 | 5,573 |
| 2018/06/07 | 172,600 | 173,100 | 171,800 | 173,000 | 4,157 |
| 2018/06/06 | 172,600 | 173,900 | 172,400 | 172,400 | 5,594 |
| 2018/06/05 | 173,000 | 173,800 | 172,100 | 173,600 | 4,248 |
| 2018/06/04 | 171,900 | 173,100 | 171,000 | 172,700 | 7,520 |
| 2018/06/01 | 173,100 | 173,100 | 170,700 | 170,900 | 6,883 |
| 2018/05/31 | 172,000 | 172,900 | 171,300 | 171,900 | 7,001 |
| 2018/05/30 | 170,900 | 172,600 | 170,900 | 172,500 | 7,091 |
| 2018/05/29 | 171,400 | 172,500 | 170,700 | 172,500 | 7,750 |
| 2018/05/28 | 172,000 | 172,300 | 171,400 | 171,400 | 8,888 |
| 2018/05/25 | 174,000 | 174,600 | 173,300 | 173,800 | 4,981 |
| 2018/05/24 | 175,200 | 175,900 | 173,700 | 174,200 | 5,482 |
| 2018/05/23 | 174,500 | 175,700 | 173,900 | 175,300 | 7,834 |
| 2018/05/22 | 173,700 | 175,000 | 173,700 | 174,700 | 4,872 |
| 2018/05/21 | 175,000 | 175,300 | 173,400 | 174,100 | 5,930 |
| 2018/05/18 | 173,800 | 175,900 | 173,400 | 175,800 | 8,544 |
| 2018/05/17 | 171,100 | 173,800 | 170,900 | 173,500 | 5,591 |
| 2018/05/16 | 171,200 | 172,100 | 170,800 | 171,000 | 6,093 |
| 2018/05/15 | 171,900 | 172,500 | 170,900 | 171,200 | 6,801 |
| 2018/05/14 | 173,400 | 173,800 | 172,300 | 173,000 | 7,422 |
| 2018/05/11 | 172,700 | 174,000 | 171,700 | 172,200 | 8,862 |
| 2018/05/10 | 169,900 | 172,200 | 168,700 | 171,600 | 8,790 |
| 2018/05/09 | 171,500 | 171,500 | 169,400 | 169,600 | 6,911 |
| 2018/05/08 | 169,500 | 171,600 | 169,400 | 170,500 | 6,985 |
| 2018/05/07 | 167,300 | 170,800 | 167,300 | 170,200 | 6,781 |
| 2018/05/02 | 167,200 | 169,000 | 167,200 | 168,000 | 5,844 |
| 2018/05/01 | 166,800 | 168,800 | 166,100 | 168,000 | 5,832 |
| 2018/04/27 | 165,000 | 166,800 | 164,800 | 166,700 | 6,822 |
| 2018/04/26 | 165,700 | 166,700 | 165,500 | 165,800 | 4,669 |
| 2018/04/25 | 165,500 | 166,200 | 165,100 | 165,400 | 6,378 |
| 2018/04/24 | 166,700 | 167,500 | 165,700 | 167,200 | 5,627 |
| 2018/04/23 | 165,500 | 166,300 | 165,200 | 165,900 | 5,745 |
| 2018/04/20 | 165,000 | 165,600 | 164,200 | 165,100 | 6,043 |
| 2018/04/19 | 164,700 | 165,100 | 163,800 | 164,000 | 7,051 |
| 2018/04/18 | 163,000 | 164,000 | 162,600 | 164,000 | 5,613 |
| 2018/04/17 | 161,000 | 161,500 | 160,100 | 160,900 | 6,650 |
| 2018/04/16 | 162,500 | 162,600 | 160,700 | 161,200 | 7,123 |
| 2018/04/13 | 162,600 | 163,700 | 162,300 | 162,600 | 5,664 |
| 2018/04/12 | 162,900 | 163,800 | 162,200 | 163,800 | 6,756 |
| 2018/04/11 | 163,500 | 164,100 | 162,900 | 162,900 | 5,702 |
| 2018/04/10 | 163,400 | 164,600 | 162,800 | 163,400 | 9,321 |
| 2018/04/09 | 164,400 | 164,500 | 162,700 | 163,300 | 4,108 |
| 2018/04/06 | 163,800 | 164,200 | 162,500 | 162,500 | 4,454 |
| 2018/04/05 | 162,900 | 163,900 | 162,100 | 163,500 | 6,087 |
| 2018/04/04 | 164,100 | 165,200 | 162,700 | 162,700 | 8,426 |
| 2018/04/03 | 164,400 | 165,000 | 163,700 | 164,400 | 3,903 |
| 2018/04/02 | 164,000 | 164,500 | 163,300 | 163,800 | 3,602 |
| 2018/03/30 | 165,200 | 165,200 | 162,700 | 163,200 | 5,902 |
| 2018/03/29 | 164,400 | 165,600 | 164,000 | 165,200 | 9,855 |
| 2018/03/28 | 163,800 | 165,600 | 163,400 | 164,300 | 5,646 |
| 2018/03/27 | 164,600 | 165,800 | 163,900 | 164,400 | 5,077 |
| 2018/03/26 | 162,800 | 164,700 | 162,800 | 163,600 | 5,639 |
| 2018/03/23 | 164,200 | 166,100 | 164,100 | 164,200 | 7,636 |
| 2018/03/22 | 164,300 | 166,100 | 163,600 | 165,700 | 5,594 |
| 2018/03/20 | 163,400 | 164,800 | 162,500 | 164,300 | 9,478 |
| 2018/03/19 | 166,500 | 166,900 | 164,600 | 164,600 | 5,653 |
| 2018/03/16 | 166,000 | 167,300 | 165,700 | 166,900 | 8,090 |
| 2018/03/15 | 165,500 | 165,800 | 164,300 | 165,800 | 9,132 |
| 2018/03/14 | 164,400 | 166,200 | 163,800 | 164,900 | 35,782 |
| 2018/03/13 | 167,500 | 168,500 | 164,100 | 165,100 | 27,609 |
| 2018/03/12 | 167,000 | 168,700 | 167,000 | 167,600 | 6,591 |
| 2018/03/09 | 166,500 | 167,900 | 165,700 | 166,800 | 11,708 |
| 2018/03/08 | 166,000 | 167,400 | 165,100 | 165,400 | 6,044 |
| 2018/03/07 | 164,100 | 166,900 | 164,100 | 166,500 | 19,715 |
| 2018/03/06 | 164,200 | 165,300 | 162,500 | 165,100 | 23,242 |
| 2018/03/05 | 162,700 | 162,900 | 161,500 | 162,500 | 8,986 |
| 2018/03/02 | 162,200 | 164,300 | 161,200 | 164,000 | 11,050 |
| 2018/03/01 | 163,900 | 164,100 | 162,000 | 162,400 | 9,261 |
| 2018/02/28 | 164,700 | 164,700 | 161,800 | 162,900 | 9,528 |
| 2018/02/27 | 165,000 | 165,500 | 163,300 | 164,800 | 7,875 |
| 2018/02/26 | 164,500 | 167,400 | 164,300 | 165,500 | 8,741 |
| 2018/02/23 | 165,000 | 167,700 | 164,500 | 166,900 | 7,909 |
| 2018/02/22 | 164,000 | 165,700 | 163,400 | 163,700 | 4,191 |
| 2018/02/21 | 166,200 | 166,700 | 163,400 | 163,800 | 5,013 |
| 2018/02/20 | 165,000 | 166,800 | 163,900 | 164,800 | 3,700 |
| 2018/02/19 | 163,600 | 164,500 | 162,500 | 164,500 | 3,943 |
| 2018/02/16 | 162,400 | 163,400 | 161,200 | 162,100 | 6,825 |
| 2018/02/15 | 160,800 | 161,100 | 159,100 | 160,300 | 6,403 |
| 2018/02/14 | 163,000 | 163,600 | 160,600 | 160,900 | 10,557 |
| 2018/02/13 | 162,600 | 165,200 | 162,500 | 162,600 | 12,781 |
| 2018/02/09 | 161,000 | 162,800 | 160,800 | 161,700 | 8,621 |
| 2018/02/08 | 163,000 | 165,600 | 162,600 | 165,000 | 8,450 |
| 2018/02/07 | 161,900 | 166,100 | 161,500 | 161,800 | 11,443 |
| 2018/02/06 | 162,000 | 164,400 | 159,800 | 161,400 | 15,390 |
| 2018/02/05 | 165,900 | 167,400 | 164,500 | 166,600 | 7,068 |
| 2018/02/02 | 167,400 | 169,200 | 166,900 | 167,900 | 7,144 |
| 2018/02/01 | 168,000 | 168,500 | 166,100 | 167,400 | 7,297 |
| 2018/01/31 | 167,700 | 168,100 | 166,200 | 168,100 | 9,423 |
| 2018/01/30 | 169,100 | 169,900 | 167,300 | 167,800 | 8,377 |
| 2018/01/29 | 171,700 | 172,000 | 169,700 | 170,300 | 7,084 |
| 2018/01/26 | 172,200 | 172,500 | 170,400 | 171,400 | 4,362 |
| 2018/01/25 | 173,200 | 173,900 | 170,700 | 172,200 | 11,757 |
| 2018/01/24 | 170,000 | 173,400 | 169,900 | 173,300 | 8,062 |
| 2018/01/23 | 169,500 | 171,000 | 168,700 | 169,900 | 7,772 |
| 2018/01/22 | 168,600 | 169,500 | 167,200 | 169,500 | 5,162 |
| 2018/01/19 | 169,500 | 170,500 | 167,500 | 169,000 | 10,182 |
| 2018/01/18 | 166,000 | 169,700 | 165,500 | 169,600 | 15,171 |
| 2018/01/17 | 162,100 | 165,500 | 161,900 | 165,300 | 12,043 |
| 2018/01/16 | 161,400 | 163,000 | 160,800 | 162,800 | 8,853 |
| 2018/01/15 | 160,000 | 161,700 | 159,200 | 160,500 | 10,730 |
| 2018/01/12 | 159,600 | 160,300 | 157,800 | 160,200 | 10,926 |
| 2018/01/11 | 158,900 | 160,300 | 158,100 | 160,100 | 4,993 |
| 2018/01/10 | 158,000 | 158,800 | 156,500 | 158,000 | 4,640 |
| 2018/01/09 | 155,600 | 159,300 | 155,200 | 158,500 | 7,714 |
| 2018/01/05 | 154,300 | 155,300 | 153,800 | 155,000 | 4,608 |
| 2018/01/04 | 153,700 | 155,800 | 148,300 | 153,800 | 11,623 |