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 |
|---|---|---|---|---|---|
| 2020/12/30 | 168,400 | 170,500 | 166,800 | 170,500 | 5,701 |
| 2020/12/29 | 164,000 | 168,400 | 163,800 | 168,400 | 4,294 |
| 2020/12/28 | 162,800 | 166,400 | 162,000 | 166,400 | 5,602 |
| 2020/12/25 | 164,300 | 165,600 | 161,800 | 161,800 | 5,110 |
| 2020/12/24 | 161,000 | 164,000 | 160,600 | 164,000 | 5,980 |
| 2020/12/23 | 160,000 | 162,200 | 158,800 | 162,000 | 4,644 |
| 2020/12/22 | 159,500 | 160,600 | 158,600 | 160,300 | 4,044 |
| 2020/12/21 | 162,300 | 162,800 | 160,100 | 161,000 | 4,578 |
| 2020/12/18 | 162,000 | 163,000 | 161,300 | 162,700 | 36,247 |
| 2020/12/17 | 161,900 | 162,000 | 160,500 | 162,000 | 8,163 |
| 2020/12/16 | 160,100 | 162,000 | 159,900 | 162,000 | 5,141 |
| 2020/12/15 | 160,000 | 161,800 | 159,600 | 159,900 | 6,064 |
| 2020/12/14 | 162,400 | 162,400 | 158,700 | 160,000 | 5,257 |
| 2020/12/11 | 158,100 | 160,000 | 157,900 | 159,800 | 11,312 |
| 2020/12/10 | 160,700 | 161,500 | 158,400 | 158,500 | 7,579 |
| 2020/12/09 | 162,800 | 164,300 | 160,600 | 161,100 | 7,969 |
| 2020/12/08 | 159,400 | 162,300 | 158,800 | 161,900 | 6,999 |
| 2020/12/07 | 162,000 | 162,000 | 158,500 | 158,500 | 8,961 |
| 2020/12/04 | 160,200 | 162,500 | 159,100 | 161,200 | 6,654 |
| 2020/12/03 | 158,200 | 160,200 | 157,300 | 159,700 | 5,160 |
| 2020/12/02 | 158,900 | 161,200 | 157,400 | 158,200 | 7,103 |
| 2020/12/01 | 153,800 | 159,000 | 153,400 | 157,700 | 7,674 |
| 2020/11/30 | 158,800 | 158,800 | 154,400 | 156,000 | 12,193 |
| 2020/11/27 | 158,100 | 158,700 | 156,200 | 158,200 | 6,138 |
| 2020/11/26 | 156,000 | 158,700 | 154,900 | 158,700 | 5,840 |
| 2020/11/25 | 156,800 | 158,000 | 154,600 | 155,400 | 7,794 |
| 2020/11/24 | 151,800 | 156,700 | 151,800 | 154,900 | 12,010 |
| 2020/11/20 | 150,500 | 152,700 | 150,000 | 151,800 | 10,192 |
| 2020/11/19 | 154,200 | 154,200 | 151,000 | 151,600 | 9,077 |
| 2020/11/18 | 157,600 | 157,600 | 153,300 | 153,400 | 6,130 |
| 2020/11/17 | 154,900 | 157,800 | 154,900 | 157,600 | 5,400 |
| 2020/11/16 | 153,700 | 156,300 | 153,300 | 154,400 | 7,566 |
| 2020/11/13 | 154,000 | 154,300 | 152,000 | 152,500 | 7,193 |
| 2020/11/12 | 159,400 | 161,100 | 156,000 | 156,600 | 6,702 |
| 2020/11/11 | 162,800 | 163,200 | 158,600 | 161,100 | 12,128 |
| 2020/11/10 | 158,200 | 161,600 | 158,200 | 159,700 | 11,413 |
| 2020/11/09 | 150,500 | 154,400 | 150,500 | 153,600 | 8,618 |
| 2020/11/06 | 151,500 | 153,000 | 150,500 | 152,500 | 8,384 |
| 2020/11/05 | 151,900 | 155,200 | 150,300 | 155,200 | 7,031 |
| 2020/11/04 | 152,600 | 153,900 | 149,200 | 152,700 | 13,386 |
| 2020/11/02 | 148,600 | 150,600 | 147,800 | 149,600 | 7,202 |
| 2020/10/30 | 151,800 | 152,800 | 145,800 | 146,500 | 10,540 |
| 2020/10/29 | 149,900 | 151,800 | 148,400 | 151,800 | 9,724 |
| 2020/10/28 | 151,800 | 152,200 | 149,900 | 150,800 | 10,355 |
| 2020/10/27 | 152,900 | 153,900 | 150,000 | 152,000 | 10,227 |
| 2020/10/26 | 153,100 | 153,800 | 151,500 | 151,700 | 11,027 |
| 2020/10/23 | 151,300 | 152,500 | 150,500 | 152,300 | 7,274 |
| 2020/10/22 | 152,500 | 153,900 | 151,900 | 152,800 | 7,396 |
| 2020/10/21 | 151,900 | 152,700 | 149,700 | 152,100 | 13,328 |
| 2020/10/20 | 155,300 | 155,500 | 152,200 | 152,300 | 16,123 |
| 2020/10/19 | 155,800 | 159,000 | 155,600 | 156,600 | 13,065 |
| 2020/10/16 | 157,200 | 159,000 | 155,300 | 156,800 | 12,135 |
| 2020/10/15 | 157,800 | 159,000 | 156,300 | 157,200 | 7,520 |
| 2020/10/14 | 157,500 | 158,000 | 156,600 | 157,300 | 5,419 |
| 2020/10/13 | 158,700 | 158,800 | 156,300 | 158,400 | 10,123 |
| 2020/10/12 | 156,500 | 157,500 | 154,400 | 157,000 | 8,898 |
| 2020/10/09 | 160,000 | 160,300 | 157,000 | 158,000 | 11,369 |
| 2020/10/08 | 162,800 | 163,100 | 160,300 | 161,200 | 9,896 |
| 2020/10/07 | 163,300 | 164,400 | 161,300 | 163,600 | 13,349 |
| 2020/10/06 | 161,000 | 164,700 | 160,900 | 163,800 | 9,478 |
| 2020/10/05 | 159,800 | 162,500 | 158,900 | 161,800 | 7,908 |
| 2020/10/02 | 160,300 | 162,200 | 157,300 | 157,500 | 15,318 |
| 2020/09/30 | 163,500 | 164,800 | 160,400 | 161,300 | 12,462 |
| 2020/09/29 | 163,300 | 167,800 | 163,300 | 164,400 | 9,419 |
| 2020/09/28 | 163,700 | 165,700 | 162,400 | 165,000 | 12,968 |
| 2020/09/25 | 163,000 | 164,500 | 161,100 | 164,200 | 18,582 |
| 2020/09/24 | 155,200 | 160,800 | 155,100 | 160,500 | 13,659 |
| 2020/09/23 | 156,400 | 157,800 | 154,400 | 155,200 | 19,992 |
| 2020/09/18 | 159,700 | 162,300 | 155,600 | 155,900 | 38,863 |
| 2020/09/17 | 157,900 | 160,700 | 157,000 | 159,100 | 18,483 |
| 2020/09/16 | 156,000 | 158,100 | 155,400 | 157,000 | 8,688 |
| 2020/09/15 | 153,100 | 154,800 | 152,000 | 154,800 | 9,494 |
| 2020/09/14 | 148,700 | 152,300 | 147,900 | 150,000 | 8,643 |
| 2020/09/11 | 149,300 | 149,300 | 146,900 | 147,800 | 25,911 |
| 2020/09/10 | 155,100 | 156,000 | 153,500 | 154,100 | 16,003 |
| 2020/09/09 | 154,200 | 157,100 | 153,500 | 154,900 | 8,406 |
| 2020/09/08 | 157,300 | 158,900 | 155,900 | 156,500 | 10,549 |
| 2020/09/07 | 156,300 | 157,900 | 154,700 | 155,000 | 9,138 |
| 2020/09/04 | 157,500 | 158,600 | 156,700 | 157,600 | 5,260 |
| 2020/09/03 | 155,900 | 158,500 | 154,700 | 158,500 | 8,247 |
| 2020/09/02 | 152,600 | 155,100 | 152,500 | 154,400 | 10,082 |
| 2020/09/01 | 155,100 | 156,200 | 151,500 | 151,500 | 16,257 |
| 2020/08/31 | 154,900 | 157,700 | 153,700 | 157,700 | 12,772 |
| 2020/08/28 | 152,600 | 156,400 | 151,100 | 153,900 | 15,272 |
| 2020/08/27 | 157,900 | 158,300 | 153,700 | 158,100 | 17,420 |
| 2020/08/26 | 156,900 | 159,800 | 154,600 | 158,600 | 11,622 |
| 2020/08/25 | 156,800 | 157,500 | 155,200 | 156,800 | 5,713 |
| 2020/08/24 | 155,000 | 156,500 | 153,100 | 156,500 | 8,476 |
| 2020/08/21 | 151,000 | 154,600 | 150,800 | 153,700 | 9,419 |
| 2020/08/20 | 149,300 | 150,800 | 148,300 | 150,500 | 6,561 |
| 2020/08/19 | 150,200 | 151,600 | 147,900 | 149,400 | 8,568 |
| 2020/08/18 | 150,500 | 153,000 | 150,000 | 151,500 | 5,776 |
| 2020/08/17 | 150,800 | 153,200 | 150,000 | 150,000 | 6,310 |
| 2020/08/14 | 151,100 | 152,400 | 149,900 | 150,300 | 7,404 |
| 2020/08/13 | 148,800 | 153,900 | 148,800 | 152,900 | 11,916 |
| 2020/08/12 | 145,000 | 149,200 | 144,500 | 148,400 | 10,539 |
| 2020/08/11 | 143,700 | 147,900 | 143,700 | 146,700 | 12,731 |
| 2020/08/07 | 142,200 | 145,600 | 141,400 | 143,400 | 8,963 |
| 2020/08/06 | 144,700 | 145,700 | 142,700 | 142,700 | 9,681 |
| 2020/08/05 | 139,800 | 145,400 | 138,400 | 144,600 | 11,295 |
| 2020/08/04 | 137,800 | 139,800 | 136,000 | 139,400 | 5,697 |
| 2020/08/03 | 136,500 | 138,900 | 135,700 | 135,900 | 8,096 |
| 2020/07/31 | 137,300 | 138,900 | 134,600 | 135,900 | 11,450 |
| 2020/07/30 | 138,300 | 139,400 | 137,200 | 137,600 | 13,692 |
| 2020/07/29 | 136,100 | 138,000 | 134,000 | 137,900 | 6,533 |
| 2020/07/28 | 137,800 | 137,800 | 134,300 | 135,200 | 5,056 |
| 2020/07/27 | 138,300 | 138,400 | 135,600 | 137,200 | 8,216 |
| 2020/07/22 | 137,000 | 138,600 | 136,400 | 138,600 | 6,929 |
| 2020/07/21 | 138,800 | 139,000 | 135,500 | 137,000 | 8,313 |
| 2020/07/20 | 142,200 | 142,200 | 138,400 | 139,400 | 7,054 |
| 2020/07/17 | 141,600 | 143,100 | 139,700 | 140,800 | 6,580 |
| 2020/07/16 | 143,400 | 147,300 | 140,400 | 142,200 | 12,112 |
| 2020/07/15 | 139,800 | 145,200 | 139,800 | 143,900 | 17,202 |
| 2020/07/14 | 139,100 | 142,400 | 137,300 | 139,300 | 7,864 |
| 2020/07/13 | 139,400 | 141,700 | 137,800 | 138,900 | 9,496 |
| 2020/07/10 | 139,900 | 141,200 | 136,300 | 137,400 | 11,922 |
| 2020/07/09 | 141,100 | 142,100 | 138,800 | 141,700 | 12,691 |
| 2020/07/08 | 139,500 | 143,500 | 139,500 | 142,100 | 12,102 |
| 2020/07/07 | 141,800 | 142,400 | 137,900 | 140,200 | 13,977 |
| 2020/07/06 | 142,400 | 143,700 | 141,300 | 141,600 | 7,766 |
| 2020/07/03 | 145,200 | 147,900 | 141,900 | 143,300 | 10,150 |
| 2020/07/02 | 142,600 | 146,300 | 140,500 | 145,700 | 19,051 |
| 2020/07/01 | 141,400 | 142,600 | 138,900 | 141,100 | 12,463 |
| 2020/06/30 | 145,900 | 145,900 | 138,400 | 141,400 | 21,737 |
| 2020/06/29 | 144,900 | 145,300 | 141,400 | 143,100 | 15,449 |
| 2020/06/26 | 146,800 | 147,900 | 144,600 | 147,900 | 11,996 |
| 2020/06/25 | 148,800 | 149,400 | 144,700 | 145,600 | 19,109 |
| 2020/06/24 | 148,400 | 153,100 | 147,000 | 152,800 | 20,715 |
| 2020/06/23 | 146,200 | 149,300 | 145,600 | 146,700 | 11,381 |
| 2020/06/22 | 145,600 | 147,400 | 144,400 | 146,600 | 12,282 |
| 2020/06/19 | 151,300 | 151,900 | 140,700 | 140,700 | 29,448 |
| 2020/06/18 | 151,500 | 152,700 | 146,500 | 151,300 | 14,333 |
| 2020/06/17 | 154,100 | 154,800 | 149,600 | 153,600 | 13,285 |
| 2020/06/16 | 147,800 | 156,800 | 147,200 | 155,600 | 21,661 |
| 2020/06/15 | 154,300 | 156,200 | 141,200 | 141,200 | 22,479 |
| 2020/06/12 | 150,200 | 154,500 | 148,500 | 154,200 | 39,093 |
| 2020/06/11 | 162,000 | 162,900 | 157,000 | 158,200 | 18,547 |
| 2020/06/10 | 164,900 | 165,700 | 161,800 | 163,800 | 17,648 |
| 2020/06/09 | 170,600 | 172,200 | 164,300 | 164,500 | 14,568 |
| 2020/06/08 | 164,900 | 171,100 | 163,100 | 170,300 | 22,574 |
| 2020/06/05 | 161,200 | 162,600 | 159,200 | 162,600 | 16,044 |
| 2020/06/04 | 166,900 | 169,500 | 160,100 | 160,900 | 24,399 |
| 2020/06/03 | 164,900 | 167,400 | 161,600 | 165,100 | 23,522 |
| 2020/06/02 | 153,400 | 160,600 | 153,400 | 158,600 | 22,639 |
| 2020/06/01 | 154,800 | 154,800 | 149,900 | 151,100 | 22,941 |
| 2020/05/29 | 148,100 | 159,700 | 147,400 | 155,800 | 114,882 |
| 2020/05/28 | 151,300 | 152,000 | 146,100 | 147,600 | 24,884 |
| 2020/05/27 | 153,000 | 155,000 | 149,000 | 150,500 | 24,777 |
| 2020/05/26 | 149,500 | 151,500 | 146,300 | 150,600 | 15,745 |
| 2020/05/25 | 142,300 | 148,500 | 141,900 | 147,300 | 15,768 |
| 2020/05/22 | 140,000 | 141,900 | 139,200 | 141,700 | 16,479 |
| 2020/05/21 | 137,700 | 140,100 | 137,100 | 138,800 | 16,526 |
| 2020/05/20 | 135,700 | 139,400 | 135,000 | 139,100 | 17,981 |
| 2020/05/19 | 137,100 | 138,100 | 132,900 | 135,100 | 14,828 |
| 2020/05/18 | 127,000 | 129,800 | 125,100 | 128,100 | 14,467 |
| 2020/05/15 | 131,600 | 131,700 | 126,700 | 127,300 | 20,633 |
| 2020/05/14 | 136,400 | 137,600 | 129,800 | 130,700 | 19,557 |
| 2020/05/13 | 139,700 | 141,700 | 137,400 | 139,100 | 18,232 |
| 2020/05/12 | 145,000 | 145,900 | 139,800 | 142,700 | 15,588 |
| 2020/05/11 | 139,300 | 147,400 | 137,900 | 145,900 | 21,534 |
| 2020/05/08 | 128,200 | 138,000 | 127,700 | 136,300 | 26,389 |
| 2020/05/07 | 132,700 | 134,600 | 127,000 | 127,700 | 13,075 |
| 2020/05/01 | 129,600 | 131,800 | 129,000 | 129,700 | 12,063 |
| 2020/04/30 | 131,300 | 133,500 | 129,600 | 129,700 | 16,829 |
| 2020/04/28 | 133,300 | 133,500 | 129,200 | 129,500 | 13,541 |
| 2020/04/27 | 130,600 | 133,700 | 128,400 | 132,800 | 12,183 |
| 2020/04/24 | 131,100 | 131,900 | 129,000 | 129,500 | 15,081 |
| 2020/04/23 | 127,600 | 131,400 | 126,500 | 131,400 | 14,265 |
| 2020/04/22 | 129,400 | 129,700 | 125,400 | 128,000 | 10,543 |
| 2020/04/21 | 137,000 | 138,200 | 127,600 | 128,400 | 21,361 |
| 2020/04/20 | 138,500 | 139,800 | 136,100 | 138,600 | 9,101 |
| 2020/04/17 | 138,100 | 139,500 | 133,700 | 137,700 | 19,715 |
| 2020/04/16 | 139,400 | 141,300 | 134,000 | 138,400 | 9,373 |
| 2020/04/15 | 141,800 | 143,600 | 136,700 | 139,000 | 14,269 |
| 2020/04/14 | 138,000 | 141,600 | 134,800 | 141,600 | 17,201 |
| 2020/04/13 | 136,000 | 139,600 | 133,900 | 137,000 | 14,366 |
| 2020/04/10 | 140,000 | 140,000 | 132,400 | 135,400 | 12,511 |
| 2020/04/09 | 144,000 | 145,300 | 133,100 | 138,800 | 14,034 |
| 2020/04/08 | 137,400 | 140,500 | 127,900 | 138,000 | 19,122 |
| 2020/04/07 | 129,800 | 138,800 | 128,100 | 134,400 | 21,569 |
| 2020/04/06 | 121,800 | 134,600 | 119,200 | 120,800 | 15,750 |
| 2020/04/03 | 123,900 | 128,900 | 119,900 | 121,800 | 18,509 |
| 2020/04/02 | 126,800 | 132,200 | 122,400 | 126,900 | 23,866 |
| 2020/04/01 | 143,500 | 143,900 | 123,400 | 127,000 | 30,066 |
| 2020/03/31 | 140,400 | 146,000 | 133,100 | 142,000 | 23,446 |
| 2020/03/30 | 126,900 | 138,400 | 125,200 | 138,400 | 22,576 |
| 2020/03/27 | 150,700 | 154,500 | 132,900 | 137,100 | 35,469 |
| 2020/03/26 | 156,100 | 171,700 | 144,200 | 149,200 | 43,951 |
| 2020/03/25 | 154,000 | 162,000 | 144,700 | 159,900 | 37,491 |
| 2020/03/24 | 121,300 | 136,100 | 121,000 | 132,000 | 43,353 |
| 2020/03/23 | 108,500 | 112,500 | 99,000 | 110,300 | 51,323 |
| 2020/03/19 | 132,800 | 133,200 | 105,500 | 105,500 | 39,407 |
| 2020/03/18 | 163,400 | 168,900 | 135,500 | 135,500 | 19,862 |
| 2020/03/17 | 151,000 | 164,400 | 145,200 | 159,400 | 36,596 |
| 2020/03/16 | 167,300 | 172,800 | 154,400 | 155,000 | 19,395 |
| 2020/03/13 | 173,900 | 180,000 | 151,500 | 165,400 | 40,771 |
| 2020/03/12 | 198,000 | 198,400 | 185,000 | 189,900 | 25,057 |
| 2020/03/11 | 199,700 | 207,600 | 198,800 | 199,500 | 20,354 |
| 2020/03/10 | 194,500 | 198,800 | 185,700 | 198,800 | 21,081 |
| 2020/03/09 | 207,800 | 209,900 | 196,600 | 198,500 | 17,626 |
| 2020/03/06 | 219,300 | 219,300 | 211,000 | 212,100 | 11,884 |
| 2020/03/05 | 217,300 | 220,100 | 216,000 | 219,700 | 10,388 |
| 2020/03/04 | 209,000 | 217,100 | 207,700 | 215,200 | 12,723 |
| 2020/03/03 | 215,100 | 215,300 | 208,500 | 208,500 | 16,817 |
| 2020/03/02 | 201,800 | 210,400 | 201,800 | 205,100 | 21,430 |
| 2020/02/28 | 210,300 | 212,400 | 203,400 | 205,000 | 26,385 |
| 2020/02/27 | 218,800 | 221,400 | 216,600 | 216,900 | 17,128 |
| 2020/02/26 | 229,100 | 230,000 | 226,200 | 226,200 | 16,835 |
| 2020/02/25 | 233,100 | 234,000 | 230,900 | 231,400 | 11,639 |
| 2020/02/21 | 237,500 | 237,600 | 235,700 | 236,400 | 8,560 |
| 2020/02/20 | 238,100 | 239,000 | 236,700 | 237,000 | 8,898 |
| 2020/02/19 | 239,600 | 239,900 | 238,000 | 238,300 | 7,721 |
| 2020/02/18 | 237,400 | 238,700 | 235,800 | 238,400 | 7,261 |
| 2020/02/17 | 239,500 | 240,600 | 237,100 | 237,700 | 6,831 |
| 2020/02/14 | 238,400 | 239,500 | 238,400 | 239,200 | 4,917 |
| 2020/02/13 | 240,000 | 240,000 | 237,800 | 238,700 | 6,561 |
| 2020/02/12 | 240,700 | 241,900 | 237,200 | 238,800 | 11,715 |
| 2020/02/10 | 241,100 | 242,000 | 240,000 | 240,200 | 5,481 |
| 2020/02/07 | 238,700 | 241,300 | 238,600 | 240,600 | 7,152 |
| 2020/02/06 | 237,700 | 240,900 | 237,100 | 238,600 | 10,025 |
| 2020/02/05 | 233,000 | 237,200 | 231,700 | 235,900 | 12,962 |
| 2020/02/04 | 226,900 | 232,400 | 226,500 | 230,800 | 11,975 |
| 2020/02/03 | 227,900 | 228,800 | 226,600 | 227,900 | 13,276 |
| 2020/01/31 | 230,100 | 231,300 | 229,200 | 229,300 | 14,844 |
| 2020/01/30 | 231,500 | 233,000 | 230,100 | 230,300 | 10,902 |
| 2020/01/29 | 231,600 | 232,000 | 230,100 | 230,700 | 11,087 |
| 2020/01/28 | 232,500 | 232,900 | 231,000 | 231,900 | 7,150 |
| 2020/01/27 | 233,000 | 233,400 | 231,500 | 232,200 | 8,854 |
| 2020/01/24 | 236,000 | 236,500 | 234,400 | 235,100 | 15,064 |
| 2020/01/23 | 236,800 | 237,400 | 235,900 | 237,200 | 5,822 |
| 2020/01/22 | 235,100 | 236,800 | 234,300 | 236,700 | 8,034 |
| 2020/01/21 | 236,000 | 236,200 | 235,000 | 235,100 | 5,379 |
| 2020/01/20 | 234,900 | 236,500 | 234,400 | 236,300 | 8,334 |
| 2020/01/17 | 233,600 | 236,100 | 233,000 | 234,700 | 8,021 |
| 2020/01/16 | 234,000 | 235,300 | 232,900 | 233,500 | 9,800 |
| 2020/01/15 | 235,300 | 235,900 | 233,400 | 233,700 | 6,788 |
| 2020/01/14 | 236,900 | 237,000 | 233,900 | 235,100 | 8,744 |
| 2020/01/10 | 235,800 | 236,400 | 234,700 | 235,900 | 6,979 |
| 2020/01/09 | 234,000 | 235,000 | 232,600 | 234,900 | 8,125 |
| 2020/01/08 | 235,900 | 236,500 | 233,400 | 233,400 | 11,152 |
| 2020/01/07 | 236,000 | 237,000 | 234,600 | 235,600 | 7,394 |
| 2020/01/06 | 235,300 | 237,200 | 234,500 | 235,900 | 9,511 |