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 |
|---|---|---|---|---|---|
| 2019/12/30 | 235,800 | 236,000 | 234,300 | 235,300 | 6,240 |
| 2019/12/27 | 237,000 | 237,100 | 233,800 | 234,400 | 9,132 |
| 2019/12/26 | 235,700 | 236,400 | 234,100 | 236,300 | 6,028 |
| 2019/12/25 | 231,800 | 235,800 | 231,800 | 234,700 | 5,157 |
| 2019/12/24 | 231,500 | 233,000 | 231,100 | 232,100 | 5,451 |
| 2019/12/23 | 231,700 | 232,100 | 230,000 | 231,800 | 7,241 |
| 2019/12/20 | 229,800 | 232,000 | 228,900 | 232,000 | 15,421 |
| 2019/12/19 | 228,000 | 230,300 | 227,700 | 230,000 | 9,141 |
| 2019/12/18 | 228,300 | 229,000 | 226,900 | 227,300 | 9,394 |
| 2019/12/17 | 227,900 | 228,900 | 227,100 | 228,100 | 16,575 |
| 2019/12/16 | 228,300 | 228,800 | 226,000 | 226,500 | 12,406 |
| 2019/12/13 | 229,100 | 230,100 | 226,100 | 228,100 | 31,092 |
| 2019/12/12 | 234,000 | 234,600 | 231,700 | 234,600 | 12,963 |
| 2019/12/11 | 236,500 | 236,600 | 231,600 | 234,100 | 15,883 |
| 2019/12/10 | 237,400 | 238,100 | 234,600 | 235,900 | 7,841 |
| 2019/12/09 | 236,900 | 237,200 | 235,400 | 236,600 | 7,367 |
| 2019/12/06 | 238,700 | 238,700 | 235,300 | 237,200 | 9,486 |
| 2019/12/05 | 236,800 | 237,800 | 234,500 | 236,600 | 12,199 |
| 2019/12/04 | 238,200 | 240,300 | 236,100 | 236,800 | 13,362 |
| 2019/12/03 | 242,000 | 242,900 | 237,100 | 238,000 | 16,647 |
| 2019/12/02 | 241,000 | 241,900 | 239,600 | 240,900 | 9,016 |
| 2019/11/29 | 241,000 | 241,000 | 238,900 | 240,700 | 9,234 |
| 2019/11/28 | 241,100 | 242,200 | 238,700 | 240,800 | 13,498 |
| 2019/11/27 | 241,300 | 241,900 | 238,700 | 240,800 | 15,105 |
| 2019/11/26 | 245,000 | 245,300 | 239,100 | 241,000 | 202,814 |
| 2019/11/25 | 242,800 | 243,400 | 240,700 | 243,400 | 31,018 |
| 2019/11/22 | 239,100 | 241,400 | 239,000 | 241,200 | 17,869 |
| 2019/11/21 | 242,800 | 242,800 | 236,700 | 240,700 | 17,678 |
| 2019/11/20 | 241,000 | 241,700 | 238,700 | 241,600 | 17,513 |
| 2019/11/19 | 236,700 | 239,500 | 235,300 | 238,600 | 14,985 |
| 2019/11/18 | 233,500 | 236,400 | 232,600 | 235,600 | 13,564 |
| 2019/11/15 | 232,800 | 234,900 | 230,500 | 232,500 | 20,149 |
| 2019/11/14 | 226,200 | 230,000 | 225,800 | 229,500 | 18,276 |
| 2019/11/13 | 230,400 | 232,000 | 224,100 | 227,000 | 21,057 |
| 2019/11/12 | 235,100 | 236,400 | 232,100 | 232,600 | 12,599 |
| 2019/11/11 | 234,200 | 237,400 | 234,100 | 235,900 | 8,945 |
| 2019/11/08 | 243,400 | 243,400 | 234,800 | 237,100 | 26,589 |
| 2019/11/07 | 243,500 | 244,500 | 241,600 | 243,100 | 8,813 |
| 2019/11/06 | 246,500 | 246,600 | 242,400 | 243,500 | 12,669 |
| 2019/11/05 | 242,300 | 245,900 | 242,000 | 245,900 | 13,504 |
| 2019/11/01 | 244,000 | 246,400 | 243,900 | 245,200 | 9,755 |
| 2019/10/31 | 243,700 | 245,200 | 242,700 | 244,400 | 9,259 |
| 2019/10/30 | 242,200 | 244,100 | 241,800 | 242,000 | 9,086 |
| 2019/10/29 | 240,900 | 242,500 | 239,400 | 242,200 | 9,849 |
| 2019/10/28 | 237,900 | 240,300 | 237,400 | 240,300 | 8,970 |
| 2019/10/25 | 237,400 | 239,000 | 237,400 | 238,600 | 7,334 |
| 2019/10/24 | 237,600 | 239,000 | 236,800 | 237,400 | 7,494 |
| 2019/10/23 | 238,000 | 239,200 | 236,300 | 237,800 | 12,798 |
| 2019/10/21 | 235,100 | 238,900 | 235,100 | 236,700 | 12,411 |
| 2019/10/18 | 235,700 | 236,400 | 233,700 | 234,900 | 7,953 |
| 2019/10/17 | 235,500 | 236,600 | 234,000 | 234,500 | 8,011 |
| 2019/10/16 | 234,300 | 236,100 | 233,500 | 235,900 | 10,175 |
| 2019/10/15 | 233,900 | 235,700 | 232,900 | 234,600 | 13,592 |
| 2019/10/11 | 233,000 | 234,100 | 231,300 | 233,900 | 14,309 |
| 2019/10/10 | 236,200 | 237,200 | 234,300 | 234,700 | 14,589 |
| 2019/10/09 | 234,900 | 237,100 | 234,400 | 236,500 | 14,417 |
| 2019/10/08 | 234,400 | 237,500 | 232,600 | 236,400 | 15,781 |
| 2019/10/07 | 233,100 | 234,500 | 232,300 | 233,700 | 12,251 |
| 2019/10/04 | 233,400 | 234,600 | 231,900 | 234,400 | 13,552 |
| 2019/10/03 | 235,900 | 236,800 | 232,700 | 235,200 | 15,147 |
| 2019/10/02 | 235,100 | 235,500 | 233,800 | 235,000 | 12,042 |
| 2019/10/01 | 236,000 | 237,200 | 233,200 | 235,100 | 12,006 |
| 2019/09/30 | 237,800 | 238,600 | 233,800 | 236,000 | 11,813 |
| 2019/09/27 | 237,000 | 238,500 | 234,600 | 235,900 | 15,894 |
| 2019/09/26 | 234,500 | 235,600 | 233,000 | 233,700 | 13,339 |
| 2019/09/25 | 230,800 | 235,100 | 230,700 | 234,500 | 10,863 |
| 2019/09/24 | 233,000 | 233,600 | 229,800 | 230,000 | 12,838 |
| 2019/09/20 | 230,400 | 232,900 | 229,700 | 231,000 | 18,958 |
| 2019/09/19 | 229,500 | 232,300 | 227,000 | 230,700 | 11,115 |
| 2019/09/18 | 228,200 | 229,700 | 227,200 | 229,500 | 14,803 |
| 2019/09/17 | 230,300 | 230,300 | 226,100 | 228,200 | 12,343 |
| 2019/09/13 | 227,600 | 230,400 | 226,700 | 230,400 | 13,565 |
| 2019/09/12 | 228,800 | 229,800 | 227,700 | 227,900 | 8,725 |
| 2019/09/11 | 230,200 | 230,400 | 226,700 | 228,900 | 13,153 |
| 2019/09/10 | 234,000 | 234,000 | 230,500 | 231,300 | 9,579 |
| 2019/09/09 | 231,900 | 234,400 | 231,600 | 234,400 | 7,158 |
| 2019/09/06 | 231,500 | 234,200 | 230,000 | 233,500 | 11,475 |
| 2019/09/05 | 227,200 | 230,800 | 226,100 | 230,000 | 11,444 |
| 2019/09/04 | 223,900 | 228,300 | 223,700 | 227,500 | 10,828 |
| 2019/09/03 | 223,700 | 224,400 | 223,200 | 223,900 | 6,694 |
| 2019/09/02 | 223,100 | 224,100 | 223,000 | 223,500 | 7,740 |
| 2019/08/30 | 225,100 | 225,100 | 223,100 | 224,100 | 8,042 |
| 2019/08/29 | 223,500 | 224,400 | 222,100 | 223,500 | 9,095 |
| 2019/08/28 | 224,300 | 225,200 | 223,200 | 225,200 | 11,653 |
| 2019/08/27 | 225,100 | 225,600 | 223,300 | 224,100 | 12,142 |
| 2019/08/26 | 225,100 | 226,900 | 224,500 | 226,000 | 8,275 |
| 2019/08/23 | 225,200 | 226,300 | 224,000 | 225,400 | 8,184 |
| 2019/08/22 | 224,000 | 224,900 | 222,800 | 224,400 | 5,365 |
| 2019/08/21 | 222,400 | 224,000 | 222,100 | 223,200 | 11,208 |
| 2019/08/20 | 224,600 | 226,000 | 224,000 | 224,700 | 6,580 |
| 2019/08/19 | 226,700 | 226,700 | 224,700 | 225,200 | 6,395 |
| 2019/08/16 | 223,200 | 226,000 | 222,500 | 225,100 | 10,054 |
| 2019/08/15 | 222,700 | 223,800 | 222,100 | 223,700 | 8,908 |
| 2019/08/14 | 221,100 | 223,000 | 220,600 | 223,000 | 9,648 |
| 2019/08/13 | 220,400 | 222,000 | 219,600 | 220,100 | 13,795 |
| 2019/08/09 | 219,300 | 220,600 | 217,100 | 220,300 | 11,941 |
| 2019/08/08 | 216,300 | 219,700 | 215,700 | 218,900 | 13,751 |
| 2019/08/07 | 215,300 | 217,500 | 214,900 | 215,300 | 13,437 |
| 2019/08/06 | 212,500 | 214,700 | 210,800 | 214,300 | 13,580 |
| 2019/08/05 | 213,000 | 213,900 | 212,200 | 213,300 | 8,552 |
| 2019/08/02 | 211,000 | 212,400 | 210,300 | 212,100 | 8,178 |
| 2019/08/01 | 210,900 | 211,000 | 209,700 | 211,000 | 6,564 |
| 2019/07/31 | 209,900 | 212,000 | 209,100 | 211,300 | 9,061 |
| 2019/07/30 | 210,000 | 211,100 | 208,800 | 209,900 | 8,576 |
| 2019/07/29 | 208,800 | 211,100 | 208,700 | 208,700 | 7,664 |
| 2019/07/26 | 208,500 | 210,900 | 208,500 | 209,800 | 5,902 |
| 2019/07/25 | 208,000 | 209,500 | 207,500 | 208,800 | 4,344 |
| 2019/07/24 | 206,900 | 208,300 | 206,700 | 207,600 | 4,727 |
| 2019/07/23 | 206,000 | 207,300 | 205,600 | 206,900 | 5,563 |
| 2019/07/22 | 206,300 | 206,500 | 204,900 | 206,300 | 7,071 |
| 2019/07/19 | 206,900 | 208,000 | 206,400 | 207,500 | 7,332 |
| 2019/07/18 | 207,500 | 208,600 | 206,700 | 206,900 | 6,273 |
| 2019/07/17 | 207,300 | 208,100 | 206,400 | 207,700 | 9,342 |
| 2019/07/16 | 203,800 | 208,200 | 203,500 | 207,300 | 10,533 |
| 2019/07/12 | 205,300 | 205,700 | 203,700 | 203,800 | 6,556 |
| 2019/07/11 | 203,000 | 205,800 | 203,000 | 205,400 | 9,825 |
| 2019/07/10 | 201,500 | 203,500 | 201,400 | 203,400 | 6,925 |
| 2019/07/09 | 201,000 | 202,200 | 200,200 | 201,700 | 7,836 |
| 2019/07/08 | 201,400 | 201,600 | 198,600 | 199,300 | 6,888 |
| 2019/07/05 | 201,500 | 202,100 | 199,700 | 200,400 | 5,417 |
| 2019/07/04 | 200,600 | 202,700 | 200,300 | 201,700 | 9,344 |
| 2019/07/03 | 200,400 | 200,700 | 199,300 | 199,700 | 6,876 |
| 2019/07/02 | 198,600 | 199,500 | 197,400 | 198,700 | 6,262 |
| 2019/07/01 | 196,600 | 199,200 | 196,400 | 198,000 | 5,443 |
| 2019/06/28 | 197,300 | 197,900 | 195,800 | 196,600 | 7,802 |
| 2019/06/27 | 197,700 | 197,900 | 195,500 | 195,700 | 11,055 |
| 2019/06/26 | 197,800 | 198,100 | 196,500 | 197,400 | 5,354 |
| 2019/06/25 | 197,500 | 199,000 | 197,400 | 198,800 | 8,369 |
| 2019/06/24 | 197,500 | 197,800 | 195,900 | 196,900 | 5,946 |
| 2019/06/21 | 197,900 | 199,800 | 197,300 | 198,700 | 17,512 |
| 2019/06/20 | 199,300 | 199,300 | 197,600 | 198,200 | 8,262 |
| 2019/06/19 | 198,100 | 199,000 | 197,700 | 198,200 | 4,528 |
| 2019/06/18 | 197,800 | 198,900 | 197,300 | 198,000 | 6,951 |
| 2019/06/17 | 197,000 | 198,300 | 196,500 | 197,800 | 3,871 |
| 2019/06/14 | 194,500 | 198,300 | 194,500 | 197,200 | 10,347 |
| 2019/06/13 | 197,600 | 198,200 | 195,700 | 196,600 | 8,617 |
| 2019/06/12 | 197,700 | 198,100 | 196,500 | 197,500 | 7,280 |
| 2019/06/11 | 197,100 | 198,300 | 196,400 | 197,700 | 4,652 |
| 2019/06/10 | 196,700 | 198,000 | 196,300 | 197,400 | 5,154 |
| 2019/06/07 | 195,900 | 196,700 | 195,300 | 196,200 | 6,361 |
| 2019/06/06 | 195,000 | 196,300 | 194,700 | 195,400 | 3,740 |
| 2019/06/05 | 193,500 | 195,100 | 192,800 | 194,000 | 6,612 |
| 2019/06/04 | 193,700 | 194,600 | 192,200 | 193,100 | 10,152 |
| 2019/06/03 | 193,600 | 195,200 | 193,600 | 194,100 | 10,789 |
| 2019/05/31 | 195,100 | 196,200 | 194,600 | 194,600 | 7,637 |
| 2019/05/30 | 196,000 | 196,500 | 195,500 | 196,400 | 5,633 |
| 2019/05/29 | 195,900 | 196,700 | 195,000 | 196,000 | 6,403 |
| 2019/05/28 | 197,000 | 197,900 | 195,800 | 195,800 | 6,942 |
| 2019/05/27 | 197,000 | 198,000 | 196,400 | 196,900 | 5,223 |
| 2019/05/24 | 198,300 | 198,400 | 196,800 | 197,500 | 4,882 |
| 2019/05/23 | 197,300 | 198,400 | 197,000 | 198,300 | 5,202 |
| 2019/05/22 | 198,200 | 198,600 | 196,900 | 197,300 | 6,396 |
| 2019/05/21 | 199,300 | 199,400 | 197,800 | 199,000 | 6,911 |
| 2019/05/20 | 196,000 | 199,400 | 195,600 | 199,000 | 7,055 |
| 2019/05/17 | 195,100 | 196,900 | 194,400 | 196,000 | 7,736 |
| 2019/05/16 | 194,400 | 195,400 | 193,900 | 195,200 | 7,154 |
| 2019/05/15 | 194,700 | 195,100 | 193,100 | 194,700 | 8,181 |
| 2019/05/14 | 192,400 | 194,700 | 192,400 | 193,800 | 7,913 |
| 2019/05/13 | 195,200 | 196,600 | 193,300 | 194,100 | 5,801 |
| 2019/05/10 | 195,400 | 195,900 | 194,100 | 195,100 | 7,071 |
| 2019/05/09 | 196,100 | 196,100 | 194,200 | 194,300 | 5,157 |
| 2019/05/08 | 196,800 | 197,500 | 194,300 | 195,200 | 7,741 |
| 2019/05/07 | 196,500 | 197,200 | 195,500 | 196,300 | 5,903 |
| 2019/04/26 | 197,000 | 197,300 | 195,500 | 195,500 | 4,542 |
| 2019/04/25 | 196,200 | 196,800 | 193,900 | 196,000 | 6,592 |
| 2019/04/24 | 194,600 | 194,900 | 193,100 | 194,800 | 7,238 |
| 2019/04/23 | 193,200 | 194,500 | 193,200 | 193,900 | 6,049 |
| 2019/04/22 | 193,300 | 194,700 | 193,300 | 193,700 | 4,170 |
| 2019/04/19 | 194,600 | 194,700 | 192,900 | 193,900 | 6,925 |
| 2019/04/18 | 190,200 | 193,400 | 189,700 | 192,200 | 9,683 |
| 2019/04/17 | 191,200 | 191,900 | 190,500 | 190,600 | 5,147 |
| 2019/04/16 | 192,100 | 192,200 | 190,800 | 191,800 | 5,529 |
| 2019/04/15 | 191,100 | 191,100 | 189,900 | 190,800 | 4,925 |
| 2019/04/12 | 190,600 | 191,200 | 189,200 | 191,200 | 6,643 |
| 2019/04/11 | 189,500 | 191,500 | 188,900 | 191,400 | 5,292 |
| 2019/04/10 | 190,700 | 192,400 | 189,800 | 190,800 | 9,645 |
| 2019/04/09 | 190,900 | 191,500 | 188,800 | 190,000 | 6,817 |
| 2019/04/08 | 189,400 | 191,000 | 188,900 | 190,900 | 7,281 |
| 2019/04/05 | 190,100 | 191,100 | 189,800 | 190,000 | 6,620 |
| 2019/04/04 | 191,300 | 191,400 | 189,800 | 190,800 | 8,603 |
| 2019/04/03 | 190,300 | 191,400 | 189,000 | 191,400 | 11,489 |
| 2019/04/02 | 190,300 | 191,300 | 188,300 | 190,400 | 13,626 |
| 2019/04/01 | 190,400 | 191,100 | 187,800 | 189,600 | 15,215 |
| 2019/03/29 | 192,600 | 194,600 | 190,100 | 190,100 | 10,536 |
| 2019/03/28 | 194,900 | 195,000 | 191,200 | 191,200 | 9,958 |
| 2019/03/27 | 192,500 | 197,300 | 192,100 | 196,500 | 8,522 |
| 2019/03/26 | 189,800 | 191,700 | 189,200 | 191,300 | 6,380 |
| 2019/03/25 | 190,900 | 191,500 | 188,700 | 189,800 | 7,487 |
| 2019/03/22 | 191,100 | 191,700 | 190,300 | 191,400 | 6,906 |
| 2019/03/20 | 188,500 | 191,400 | 188,300 | 191,100 | 6,740 |
| 2019/03/19 | 188,700 | 189,200 | 187,300 | 188,500 | 4,847 |
| 2019/03/18 | 188,700 | 190,700 | 187,900 | 188,600 | 5,399 |
| 2019/03/15 | 187,100 | 190,200 | 186,800 | 189,100 | 10,506 |
| 2019/03/14 | 185,100 | 187,100 | 184,900 | 187,100 | 6,434 |
| 2019/03/13 | 187,000 | 187,100 | 184,400 | 185,000 | 6,314 |
| 2019/03/12 | 185,200 | 186,700 | 184,800 | 186,700 | 3,993 |
| 2019/03/11 | 185,900 | 186,400 | 184,600 | 185,200 | 3,366 |
| 2019/03/08 | 185,000 | 186,600 | 184,600 | 185,200 | 9,803 |
| 2019/03/07 | 184,100 | 185,500 | 183,700 | 185,300 | 4,535 |
| 2019/03/06 | 184,600 | 185,200 | 184,000 | 184,600 | 3,572 |
| 2019/03/05 | 184,100 | 185,400 | 183,600 | 185,400 | 4,298 |
| 2019/03/04 | 182,000 | 184,000 | 182,000 | 184,000 | 3,206 |
| 2019/03/01 | 183,300 | 183,500 | 181,900 | 182,100 | 5,742 |
| 2019/02/28 | 184,500 | 185,200 | 182,600 | 182,600 | 7,402 |
| 2019/02/27 | 184,200 | 184,700 | 183,600 | 184,400 | 4,229 |
| 2019/02/26 | 184,900 | 185,100 | 183,500 | 184,100 | 5,527 |
| 2019/02/25 | 187,900 | 188,100 | 186,500 | 188,100 | 5,724 |
| 2019/02/22 | 186,400 | 187,400 | 185,600 | 187,200 | 5,322 |
| 2019/02/21 | 187,400 | 187,700 | 186,700 | 186,700 | 7,743 |
| 2019/02/20 | 184,400 | 187,200 | 184,200 | 187,200 | 6,365 |
| 2019/02/19 | 183,800 | 185,000 | 183,200 | 185,000 | 6,006 |
| 2019/02/18 | 187,400 | 187,500 | 183,000 | 183,100 | 9,718 |
| 2019/02/15 | 186,800 | 187,100 | 183,100 | 187,100 | 10,263 |
| 2019/02/14 | 187,400 | 187,600 | 186,200 | 187,400 | 7,783 |
| 2019/02/13 | 186,400 | 187,100 | 185,300 | 186,600 | 7,785 |
| 2019/02/12 | 185,400 | 187,100 | 183,800 | 186,900 | 13,244 |
| 2019/02/08 | 186,000 | 186,600 | 185,000 | 186,000 | 9,806 |
| 2019/02/07 | 187,000 | 187,500 | 185,400 | 186,200 | 6,743 |
| 2019/02/06 | 187,600 | 189,200 | 187,100 | 187,300 | 9,178 |
| 2019/02/05 | 188,700 | 189,100 | 187,000 | 187,000 | 7,264 |
| 2019/02/04 | 190,600 | 190,900 | 188,900 | 189,700 | 5,186 |
| 2019/02/01 | 190,900 | 191,200 | 189,200 | 189,200 | 9,782 |
| 2019/01/31 | 188,400 | 190,500 | 188,400 | 190,300 | 10,323 |
| 2019/01/30 | 189,200 | 189,500 | 188,300 | 188,700 | 11,302 |
| 2019/01/29 | 186,800 | 188,500 | 186,000 | 187,800 | 10,205 |
| 2019/01/28 | 184,100 | 186,000 | 184,000 | 185,300 | 6,803 |
| 2019/01/25 | 183,300 | 184,700 | 183,000 | 184,500 | 5,060 |
| 2019/01/24 | 182,100 | 183,600 | 181,500 | 183,000 | 5,014 |
| 2019/01/23 | 184,500 | 184,700 | 182,000 | 182,100 | 5,416 |
| 2019/01/22 | 185,000 | 185,100 | 183,600 | 184,500 | 5,505 |
| 2019/01/21 | 183,800 | 184,300 | 182,400 | 184,300 | 5,030 |
| 2019/01/18 | 184,200 | 185,700 | 182,600 | 183,900 | 7,409 |
| 2019/01/17 | 184,400 | 185,300 | 183,500 | 184,800 | 7,812 |
| 2019/01/16 | 184,400 | 184,700 | 183,100 | 184,400 | 8,466 |
| 2019/01/15 | 186,400 | 187,500 | 182,900 | 183,200 | 11,713 |
| 2019/01/11 | 186,500 | 187,100 | 183,800 | 185,100 | 8,906 |
| 2019/01/10 | 186,500 | 187,500 | 185,700 | 186,200 | 7,149 |
| 2019/01/09 | 185,800 | 186,500 | 184,700 | 186,500 | 6,752 |
| 2019/01/08 | 184,000 | 187,200 | 183,800 | 185,600 | 8,906 |
| 2019/01/07 | 182,500 | 185,500 | 182,300 | 184,100 | 9,974 |
| 2019/01/04 | 181,700 | 182,800 | 180,400 | 182,000 | 9,722 |