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 |
|---|---|---|---|---|---|
| 2022/12/30 | 186,700 | 187,700 | 186,300 | 186,500 | 4,022 |
| 2022/12/29 | 186,300 | 186,700 | 184,900 | 185,400 | 4,222 |
| 2022/12/28 | 184,200 | 186,300 | 183,800 | 186,300 | 5,645 |
| 2022/12/27 | 184,700 | 185,000 | 183,200 | 184,500 | 4,351 |
| 2022/12/26 | 183,400 | 185,200 | 183,300 | 185,100 | 5,451 |
| 2022/12/23 | 185,900 | 186,200 | 183,000 | 183,400 | 7,231 |
| 2022/12/22 | 184,200 | 186,600 | 183,200 | 185,900 | 7,235 |
| 2022/12/21 | 178,000 | 185,500 | 178,000 | 182,900 | 9,838 |
| 2022/12/20 | 188,800 | 189,800 | 175,200 | 177,400 | 14,950 |
| 2022/12/19 | 192,400 | 192,400 | 188,700 | 188,800 | 4,555 |
| 2022/12/16 | 190,700 | 194,500 | 190,500 | 194,400 | 15,929 |
| 2022/12/15 | 191,000 | 191,500 | 189,100 | 190,200 | 6,621 |
| 2022/12/14 | 188,800 | 190,700 | 188,300 | 190,600 | 9,898 |
| 2022/12/13 | 188,000 | 189,300 | 187,400 | 188,800 | 7,639 |
| 2022/12/12 | 186,100 | 188,200 | 185,900 | 188,100 | 8,337 |
| 2022/12/09 | 185,000 | 187,500 | 184,800 | 186,000 | 12,979 |
| 2022/12/08 | 186,200 | 187,400 | 185,100 | 186,400 | 13,464 |
| 2022/12/07 | 187,200 | 187,800 | 186,200 | 186,400 | 9,042 |
| 2022/12/06 | 186,100 | 187,400 | 185,300 | 186,600 | 5,504 |
| 2022/12/05 | 186,700 | 186,700 | 184,700 | 185,600 | 5,564 |
| 2022/12/02 | 190,800 | 190,800 | 186,300 | 187,000 | 7,768 |
| 2022/12/01 | 193,600 | 195,500 | 188,200 | 189,300 | 9,179 |
| 2022/11/30 | 193,300 | 194,600 | 193,000 | 193,500 | 7,835 |
| 2022/11/29 | 191,300 | 193,500 | 190,700 | 193,300 | 6,316 |
| 2022/11/28 | 189,800 | 191,200 | 189,600 | 191,100 | 7,755 |
| 2022/11/25 | 187,600 | 190,200 | 187,200 | 188,500 | 6,447 |
| 2022/11/24 | 186,900 | 187,600 | 185,800 | 186,600 | 5,560 |
| 2022/11/22 | 187,500 | 187,600 | 185,600 | 186,400 | 5,393 |
| 2022/11/21 | 185,500 | 187,600 | 184,900 | 186,600 | 7,542 |
| 2022/11/18 | 185,900 | 186,000 | 183,900 | 184,800 | 6,907 |
| 2022/11/17 | 184,400 | 185,300 | 184,200 | 185,200 | 6,671 |
| 2022/11/16 | 185,800 | 186,700 | 183,800 | 184,300 | 6,256 |
| 2022/11/15 | 186,600 | 187,200 | 184,300 | 184,500 | 6,517 |
| 2022/11/14 | 189,000 | 190,100 | 185,800 | 186,700 | 7,175 |
| 2022/11/11 | 192,500 | 193,600 | 189,100 | 190,500 | 8,319 |
| 2022/11/10 | 189,800 | 190,600 | 188,700 | 189,600 | 6,207 |
| 2022/11/09 | 190,600 | 191,600 | 189,300 | 189,800 | 4,845 |
| 2022/11/08 | 191,200 | 192,100 | 190,000 | 190,100 | 6,276 |
| 2022/11/07 | 192,900 | 193,600 | 188,500 | 189,700 | 8,589 |
| 2022/11/04 | 192,800 | 195,000 | 192,500 | 193,300 | 8,139 |
| 2022/11/02 | 198,700 | 199,300 | 192,300 | 193,300 | 13,160 |
| 2022/11/01 | 199,400 | 199,900 | 195,900 | 199,800 | 13,230 |
| 2022/10/31 | 199,900 | 200,800 | 197,800 | 199,500 | 12,058 |
| 2022/10/28 | 196,400 | 199,700 | 195,900 | 199,200 | 12,258 |
| 2022/10/27 | 195,400 | 197,700 | 193,100 | 197,400 | 15,312 |
| 2022/10/26 | 190,000 | 196,600 | 189,800 | 196,200 | 18,654 |
| 2022/10/25 | 184,800 | 189,100 | 184,300 | 188,800 | 9,345 |
| 2022/10/24 | 184,000 | 185,400 | 183,400 | 184,100 | 5,195 |
| 2022/10/21 | 182,300 | 184,600 | 181,500 | 183,700 | 8,828 |
| 2022/10/20 | 181,500 | 183,300 | 178,400 | 182,200 | 8,875 |
| 2022/10/19 | 183,500 | 183,500 | 180,300 | 180,400 | 8,554 |
| 2022/10/18 | 185,100 | 186,400 | 181,600 | 182,900 | 9,335 |
| 2022/10/17 | 183,400 | 185,200 | 183,300 | 184,600 | 7,046 |
| 2022/10/14 | 185,400 | 186,300 | 183,600 | 183,800 | 7,023 |
| 2022/10/13 | 184,200 | 185,100 | 183,600 | 184,600 | 7,675 |
| 2022/10/12 | 182,100 | 185,200 | 182,100 | 184,300 | 6,038 |
| 2022/10/11 | 181,000 | 182,600 | 180,000 | 181,800 | 7,979 |
| 2022/10/07 | 185,000 | 187,400 | 183,600 | 183,600 | 10,321 |
| 2022/10/06 | 187,100 | 187,200 | 185,500 | 186,700 | 6,415 |
| 2022/10/05 | 190,400 | 190,700 | 185,900 | 186,200 | 9,501 |
| 2022/10/04 | 189,500 | 190,800 | 187,500 | 190,700 | 7,351 |
| 2022/10/03 | 186,900 | 188,100 | 184,100 | 187,300 | 8,000 |
| 2022/09/30 | 184,700 | 185,900 | 181,700 | 185,000 | 11,174 |
| 2022/09/29 | 183,000 | 187,500 | 183,000 | 185,100 | 7,768 |
| 2022/09/28 | 186,900 | 187,900 | 180,600 | 182,400 | 14,974 |
| 2022/09/27 | 191,700 | 193,200 | 186,900 | 187,200 | 15,930 |
| 2022/09/26 | 194,900 | 196,300 | 191,600 | 191,800 | 7,735 |
| 2022/09/22 | 194,300 | 196,100 | 192,800 | 195,600 | 5,323 |
| 2022/09/21 | 196,300 | 196,700 | 194,500 | 195,000 | 5,486 |
| 2022/09/20 | 197,700 | 197,700 | 196,100 | 196,700 | 9,154 |
| 2022/09/16 | 194,200 | 197,000 | 194,000 | 197,000 | 11,960 |
| 2022/09/15 | 194,200 | 195,200 | 193,300 | 194,600 | 5,685 |
| 2022/09/14 | 192,600 | 194,000 | 191,400 | 193,000 | 5,655 |
| 2022/09/13 | 192,000 | 193,700 | 191,000 | 193,200 | 5,098 |
| 2022/09/12 | 191,600 | 192,000 | 190,800 | 191,400 | 5,474 |
| 2022/09/09 | 189,500 | 191,200 | 189,500 | 191,200 | 7,278 |
| 2022/09/08 | 190,000 | 191,100 | 189,600 | 190,400 | 4,103 |
| 2022/09/07 | 188,800 | 191,000 | 188,800 | 190,100 | 6,171 |
| 2022/09/06 | 189,600 | 190,000 | 188,500 | 188,800 | 3,610 |
| 2022/09/05 | 188,100 | 189,600 | 187,900 | 188,600 | 5,288 |
| 2022/09/02 | 189,800 | 190,900 | 188,100 | 188,100 | 4,957 |
| 2022/09/01 | 191,500 | 191,500 | 187,800 | 188,700 | 6,673 |
| 2022/08/31 | 190,300 | 191,500 | 189,700 | 191,500 | 12,824 |
| 2022/08/30 | 189,300 | 190,400 | 188,100 | 190,300 | 6,856 |
| 2022/08/29 | 191,000 | 192,800 | 190,000 | 191,200 | 15,852 |
| 2022/08/26 | 193,100 | 193,500 | 191,200 | 192,200 | 7,673 |
| 2022/08/25 | 193,800 | 194,800 | 193,200 | 193,500 | 6,248 |
| 2022/08/24 | 193,300 | 194,500 | 192,700 | 192,800 | 7,503 |
| 2022/08/23 | 195,800 | 195,800 | 193,400 | 193,800 | 6,729 |
| 2022/08/22 | 194,500 | 196,100 | 193,500 | 195,800 | 6,945 |
| 2022/08/19 | 194,500 | 196,500 | 193,900 | 196,200 | 4,451 |
| 2022/08/18 | 193,900 | 195,000 | 193,100 | 194,400 | 4,962 |
| 2022/08/17 | 195,600 | 195,800 | 194,500 | 195,100 | 4,365 |
| 2022/08/16 | 193,600 | 195,000 | 192,800 | 195,000 | 5,446 |
| 2022/08/15 | 193,300 | 193,700 | 191,500 | 193,500 | 4,156 |
| 2022/08/12 | 193,200 | 193,800 | 191,200 | 192,100 | 7,069 |
| 2022/08/10 | 193,300 | 193,400 | 192,400 | 193,200 | 7,712 |
| 2022/08/09 | 192,200 | 192,600 | 190,600 | 191,600 | 6,571 |
| 2022/08/08 | 191,200 | 192,200 | 190,700 | 191,800 | 3,782 |
| 2022/08/05 | 192,300 | 193,000 | 190,600 | 191,200 | 4,942 |
| 2022/08/04 | 191,200 | 192,400 | 190,800 | 191,900 | 7,147 |
| 2022/08/03 | 191,200 | 192,500 | 188,500 | 190,100 | 6,281 |
| 2022/08/02 | 192,700 | 192,700 | 189,900 | 190,600 | 7,722 |
| 2022/08/01 | 192,100 | 193,200 | 190,800 | 191,600 | 8,596 |
| 2022/07/29 | 190,900 | 191,700 | 189,200 | 191,100 | 10,401 |
| 2022/07/28 | 190,600 | 191,600 | 188,500 | 189,500 | 6,337 |
| 2022/07/27 | 192,500 | 192,700 | 190,200 | 190,200 | 10,697 |
| 2022/07/26 | 191,300 | 191,900 | 190,000 | 191,900 | 8,477 |
| 2022/07/25 | 190,200 | 191,300 | 189,000 | 190,500 | 9,391 |
| 2022/07/22 | 186,700 | 190,200 | 186,200 | 189,000 | 9,962 |
| 2022/07/21 | 184,600 | 187,400 | 183,200 | 187,300 | 7,891 |
| 2022/07/20 | 185,000 | 185,500 | 182,700 | 185,000 | 8,592 |
| 2022/07/19 | 183,600 | 185,000 | 181,800 | 184,000 | 8,147 |
| 2022/07/15 | 182,400 | 182,800 | 180,700 | 180,900 | 7,445 |
| 2022/07/14 | 180,300 | 182,600 | 179,800 | 182,400 | 5,326 |
| 2022/07/13 | 181,200 | 182,100 | 180,800 | 181,000 | 4,621 |
| 2022/07/12 | 180,500 | 181,900 | 179,500 | 181,100 | 9,055 |
| 2022/07/11 | 176,500 | 180,600 | 176,500 | 179,900 | 6,642 |
| 2022/07/08 | 178,000 | 179,700 | 176,200 | 176,300 | 9,051 |
| 2022/07/07 | 178,600 | 180,700 | 178,600 | 180,000 | 5,795 |
| 2022/07/06 | 179,700 | 180,900 | 178,200 | 178,600 | 8,442 |
| 2022/07/05 | 179,700 | 180,100 | 178,500 | 179,900 | 6,187 |
| 2022/07/04 | 179,300 | 181,800 | 177,500 | 179,800 | 9,219 |
| 2022/07/01 | 186,000 | 186,100 | 176,500 | 177,600 | 10,028 |
| 2022/06/30 | 184,700 | 186,100 | 183,300 | 184,200 | 8,835 |
| 2022/06/29 | 183,200 | 186,000 | 182,600 | 185,500 | 9,598 |
| 2022/06/28 | 181,800 | 185,000 | 181,800 | 184,700 | 11,035 |
| 2022/06/27 | 180,700 | 182,800 | 180,500 | 182,200 | 6,813 |
| 2022/06/24 | 181,800 | 182,500 | 179,200 | 180,800 | 11,729 |
| 2022/06/23 | 183,600 | 186,300 | 181,600 | 182,800 | 10,203 |
| 2022/06/22 | 184,600 | 185,200 | 182,700 | 182,700 | 10,475 |
| 2022/06/21 | 182,300 | 184,600 | 181,900 | 183,900 | 6,799 |
| 2022/06/20 | 181,800 | 183,300 | 179,400 | 181,500 | 7,369 |
| 2022/06/17 | 177,900 | 182,100 | 176,200 | 181,700 | 19,158 |
| 2022/06/16 | 176,100 | 181,300 | 176,100 | 179,400 | 13,712 |
| 2022/06/15 | 179,000 | 180,800 | 174,800 | 175,100 | 23,097 |
| 2022/06/14 | 184,300 | 184,500 | 180,100 | 181,100 | 20,364 |
| 2022/06/13 | 186,700 | 186,800 | 184,900 | 185,200 | 9,565 |
| 2022/06/10 | 185,200 | 187,500 | 185,000 | 186,700 | 9,534 |
| 2022/06/09 | 186,000 | 187,900 | 185,500 | 187,500 | 10,357 |
| 2022/06/08 | 184,600 | 186,800 | 184,400 | 186,000 | 8,817 |
| 2022/06/07 | 184,000 | 185,600 | 183,600 | 184,300 | 9,328 |
| 2022/06/06 | 183,300 | 185,000 | 182,600 | 184,000 | 8,727 |
| 2022/06/03 | 186,000 | 186,600 | 181,900 | 181,900 | 12,069 |
| 2022/06/02 | 186,000 | 186,700 | 184,400 | 185,500 | 10,978 |
| 2022/06/01 | 185,700 | 188,300 | 184,700 | 187,000 | 16,981 |
| 2022/05/31 | 187,400 | 189,100 | 184,900 | 186,200 | 208,799 |
| 2022/05/30 | 187,000 | 188,400 | 185,900 | 187,400 | 23,249 |
| 2022/05/27 | 186,200 | 187,300 | 183,500 | 186,700 | 25,111 |
| 2022/05/26 | 185,600 | 187,800 | 184,500 | 187,100 | 23,451 |
| 2022/05/25 | 183,400 | 187,100 | 183,100 | 187,100 | 26,179 |
| 2022/05/24 | 184,300 | 184,600 | 181,300 | 182,800 | 21,028 |
| 2022/05/23 | 183,600 | 185,400 | 183,300 | 184,400 | 17,974 |
| 2022/05/20 | 181,400 | 186,500 | 181,300 | 184,500 | 23,928 |
| 2022/05/19 | 182,100 | 184,600 | 181,100 | 184,200 | 16,882 |
| 2022/05/18 | 180,700 | 184,700 | 179,500 | 183,700 | 20,442 |
| 2022/05/17 | 177,700 | 179,600 | 176,000 | 179,200 | 14,987 |
| 2022/05/16 | 182,000 | 182,300 | 176,500 | 177,800 | 24,179 |
| 2022/05/13 | 174,400 | 182,100 | 173,400 | 180,800 | 40,820 |
| 2022/05/12 | 181,000 | 185,300 | 180,100 | 184,100 | 27,279 |
| 2022/05/11 | 187,000 | 189,200 | 180,700 | 182,400 | 29,917 |
| 2022/05/10 | 181,300 | 185,000 | 180,000 | 184,300 | 33,853 |
| 2022/05/09 | 181,200 | 183,000 | 180,400 | 180,500 | 18,780 |
| 2022/05/06 | 176,700 | 181,800 | 175,700 | 181,000 | 26,634 |
| 2022/05/02 | 174,300 | 177,800 | 172,400 | 176,700 | 15,850 |
| 2022/04/28 | 176,300 | 178,300 | 175,100 | 175,300 | 18,680 |
| 2022/04/27 | 174,400 | 178,700 | 173,300 | 177,900 | 18,685 |
| 2022/04/26 | 174,200 | 176,300 | 171,900 | 174,400 | 18,673 |
| 2022/04/25 | 175,600 | 176,600 | 172,000 | 173,500 | 16,638 |
| 2022/04/22 | 177,000 | 177,700 | 172,400 | 176,700 | 25,374 |
| 2022/04/21 | 169,800 | 177,800 | 169,500 | 176,600 | 28,515 |
| 2022/04/20 | 167,700 | 169,900 | 167,600 | 169,800 | 19,538 |
| 2022/04/19 | 171,700 | 171,800 | 167,000 | 167,400 | 31,356 |
| 2022/04/18 | 171,100 | 173,000 | 170,700 | 172,100 | 14,239 |
| 2022/04/15 | 168,100 | 171,700 | 168,100 | 171,500 | 14,943 |
| 2022/04/14 | 166,900 | 168,400 | 165,700 | 167,700 | 11,603 |
| 2022/04/13 | 165,000 | 167,200 | 164,500 | 166,900 | 11,165 |
| 2022/04/12 | 165,000 | 166,400 | 164,100 | 165,000 | 15,646 |
| 2022/04/11 | 166,300 | 167,500 | 164,900 | 165,900 | 16,598 |
| 2022/04/08 | 166,700 | 167,900 | 163,100 | 163,500 | 16,458 |
| 2022/04/07 | 168,900 | 168,900 | 165,700 | 166,300 | 10,211 |
| 2022/04/06 | 169,000 | 169,500 | 167,600 | 168,500 | 12,054 |
| 2022/04/05 | 169,700 | 169,700 | 167,600 | 168,700 | 12,153 |
| 2022/04/04 | 172,100 | 172,100 | 166,500 | 169,400 | 13,592 |
| 2022/04/01 | 166,200 | 170,300 | 163,700 | 169,800 | 19,189 |
| 2022/03/31 | 166,700 | 169,200 | 165,200 | 165,300 | 14,156 |
| 2022/03/30 | 177,200 | 178,200 | 165,200 | 166,800 | 13,105 |
| 2022/03/29 | 168,800 | 170,500 | 168,600 | 169,200 | 10,734 |
| 2022/03/28 | 167,600 | 169,500 | 167,200 | 168,000 | 10,081 |
| 2022/03/25 | 170,000 | 170,300 | 167,400 | 167,500 | 8,679 |
| 2022/03/24 | 167,900 | 170,400 | 166,100 | 169,600 | 12,778 |
| 2022/03/23 | 171,600 | 172,100 | 166,700 | 167,600 | 9,088 |
| 2022/03/22 | 168,500 | 171,600 | 166,300 | 170,900 | 12,222 |
| 2022/03/18 | 166,900 | 168,200 | 165,600 | 166,800 | 15,998 |
| 2022/03/17 | 165,300 | 166,500 | 164,200 | 165,800 | 10,719 |
| 2022/03/16 | 163,000 | 165,500 | 162,100 | 165,100 | 12,149 |
| 2022/03/15 | 162,800 | 165,300 | 161,300 | 162,200 | 8,799 |
| 2022/03/14 | 162,000 | 165,000 | 162,000 | 162,700 | 5,696 |
| 2022/03/11 | 165,900 | 166,500 | 161,900 | 162,200 | 12,864 |
| 2022/03/10 | 162,200 | 164,700 | 160,800 | 164,200 | 8,333 |
| 2022/03/09 | 158,900 | 161,700 | 158,200 | 158,600 | 8,851 |
| 2022/03/08 | 159,000 | 160,100 | 158,400 | 159,100 | 7,391 |
| 2022/03/07 | 160,300 | 161,200 | 157,800 | 159,800 | 9,565 |
| 2022/03/04 | 162,100 | 162,100 | 158,000 | 159,700 | 9,108 |
| 2022/03/03 | 162,000 | 162,700 | 159,800 | 160,400 | 6,253 |
| 2022/03/02 | 160,800 | 162,200 | 158,300 | 161,300 | 9,762 |
| 2022/03/01 | 160,600 | 162,200 | 159,300 | 159,600 | 11,938 |
| 2022/02/28 | 159,100 | 160,900 | 156,700 | 160,900 | 14,487 |
| 2022/02/25 | 157,600 | 159,100 | 156,200 | 158,100 | 14,489 |
| 2022/02/24 | 162,800 | 168,600 | 160,100 | 161,900 | 26,527 |
| 2022/02/22 | 165,000 | 166,200 | 160,600 | 164,000 | 14,823 |
| 2022/02/21 | 167,300 | 167,900 | 166,100 | 167,100 | 4,647 |
| 2022/02/18 | 165,400 | 167,600 | 164,500 | 167,200 | 5,849 |
| 2022/02/17 | 167,900 | 167,900 | 165,300 | 166,700 | 7,436 |
| 2022/02/16 | 164,100 | 167,800 | 163,600 | 167,300 | 7,437 |
| 2022/02/15 | 164,100 | 167,900 | 163,200 | 163,900 | 12,868 |
| 2022/02/14 | 164,100 | 165,400 | 162,700 | 163,500 | 10,638 |
| 2022/02/10 | 165,000 | 166,900 | 163,500 | 166,300 | 11,758 |
| 2022/02/09 | 161,700 | 165,000 | 159,300 | 164,100 | 9,625 |
| 2022/02/08 | 165,100 | 165,700 | 161,700 | 161,700 | 8,713 |
| 2022/02/07 | 166,200 | 167,000 | 163,400 | 164,900 | 7,048 |
| 2022/02/04 | 170,000 | 170,900 | 166,100 | 166,100 | 7,619 |
| 2022/02/03 | 166,600 | 170,200 | 166,200 | 168,200 | 8,197 |
| 2022/02/02 | 167,000 | 168,000 | 165,100 | 166,500 | 9,568 |
| 2022/02/01 | 166,800 | 170,700 | 165,800 | 167,000 | 16,657 |
| 2022/01/31 | 164,000 | 167,900 | 163,300 | 164,800 | 17,602 |
| 2022/01/28 | 162,500 | 166,400 | 161,100 | 164,600 | 19,915 |
| 2022/01/27 | 162,400 | 163,600 | 157,900 | 163,600 | 16,278 |
| 2022/01/26 | 158,100 | 162,400 | 157,600 | 162,300 | 10,660 |
| 2022/01/25 | 160,400 | 161,000 | 157,800 | 158,900 | 10,102 |
| 2022/01/24 | 160,000 | 162,000 | 156,200 | 160,400 | 15,080 |
| 2022/01/21 | 159,300 | 162,000 | 154,400 | 160,500 | 22,274 |
| 2022/01/20 | 164,600 | 167,100 | 160,900 | 161,100 | 27,861 |
| 2022/01/19 | 174,500 | 174,500 | 164,500 | 164,500 | 16,839 |
| 2022/01/18 | 175,000 | 177,400 | 173,700 | 174,900 | 8,398 |
| 2022/01/17 | 175,300 | 176,600 | 174,200 | 174,300 | 4,664 |
| 2022/01/14 | 178,900 | 178,900 | 175,900 | 176,600 | 10,122 |
| 2022/01/13 | 176,300 | 177,400 | 175,100 | 176,900 | 10,781 |
| 2022/01/12 | 174,000 | 176,600 | 173,900 | 175,200 | 8,323 |
| 2022/01/11 | 170,500 | 175,400 | 170,500 | 173,700 | 10,044 |
| 2022/01/07 | 173,700 | 174,700 | 170,500 | 170,800 | 10,447 |
| 2022/01/06 | 176,100 | 176,300 | 173,900 | 174,300 | 6,904 |
| 2022/01/05 | 181,200 | 181,600 | 175,600 | 175,600 | 10,746 |
| 2022/01/04 | 182,400 | 182,400 | 178,700 | 181,200 | 6,598 |