[8954 東証] オリックス不動産投資法人 投資証券 日足 時系列データ

[8954 東証] オリックス不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09175800.00176800.00174500.00175900.0066931176793400
2016-12-08173800.00177600.00173400.00176400.0057041005816400
2016-12-07174600.00175000.00173100.00174200.004739825053200
2016-12-06173100.00175200.00173100.00175200.005385939947500
2016-12-05173100.00174900.00172700.00174200.005596974423300
2016-12-02174300.00174900.00172700.00173900.0079481381581900
2016-12-01171900.00174700.00171900.00172800.0084521466679200
2016-11-30171300.00173300.00171300.00173100.0076841326423400
2016-11-29169900.00172400.00169900.00171700.0059891028695100
2016-11-28168000.00171300.00168000.00169900.0075901290874000
2016-11-25168700.00169300.00167500.00168300.005086856489000
2016-11-24166100.00168700.00165800.00167300.0072951222650700
2016-11-22165600.00166100.00164700.00165400.0081051339937500
2016-11-21166800.00167800.00165000.00165900.0086811440188700
2016-11-18169400.00169500.00166400.00166400.00115611934840900
2016-11-17166200.00168400.00165700.00168000.0087371463377800
2016-11-16167500.00168000.00165300.00166700.00143612388631400
2016-11-15169700.00169700.00166200.00167500.0070201174843400
2016-11-14169700.00170300.00167300.00167900.0088481491065900
2016-11-11171900.00172300.00168700.00169700.00101901732730800
2016-11-10174100.00174200.00171700.00172400.0093941623608500
2016-11-09172700.00173800.00168100.00172200.00106861835178100
2016-11-08175500.00175500.00173100.00173600.0058501018155700
2016-11-07176000.00176700.00175000.00175400.004695825598200
2016-11-04175100.00176700.00174900.00175900.0059231041785900
2016-11-02177800.00177800.00175900.00176800.005582986067500
2016-11-01178900.00180400.00176900.00177000.0077811388028600
2016-10-31173900.00180200.00173900.00179700.0070621256295100
2016-10-28176800.00178500.00174600.00175300.0080931420671100
2016-10-27179200.00179200.00177100.00178300.004717840809100
2016-10-26176700.00178200.00176700.00177800.0056971010724200
2016-10-25176800.00177900.00176500.00177200.0065531162088600
2016-10-24177300.00179100.00176800.00177000.0065951172246700
2016-10-21178300.00179900.00176200.00176400.0090731614130400
2016-10-20177000.00178300.00174900.00178300.00108101913648900
2016-10-19171700.00173500.00171600.00173000.005098880155700
2016-10-18172000.00173100.00170900.00171200.0065141120086600
2016-10-17173100.00174400.00172600.00173200.004779828493800
2016-10-14174200.00175000.00173100.00173300.0067201169238300
2016-10-13175100.00176400.00173900.00174000.0066101155046500
2016-10-12177700.00177900.00175900.00176400.004978882013500
2016-10-11176100.00177800.00176000.00176600.005311938262300
2016-10-07177200.00178900.00175900.00176500.005305937939000
2016-10-06176700.00178300.00176500.00176700.0063191119559900
2016-10-05178000.00178000.00176700.00177200.0058801043076500
2016-10-04177700.00178000.00176000.00177100.0066051171156400
2016-10-03179800.00179800.00177700.00179500.0060991090101700
2016-09-30177000.00178800.00176700.00177800.0058111031720400
2016-09-29180700.00181200.00177700.00177800.004596821259800
2016-09-28179000.00181500.00178700.00181300.004324781255900
2016-09-27177300.00180500.00177300.00179300.0070101255500100
2016-09-26181000.00181400.00178600.00179700.0075581358842800
2016-09-23178800.00181800.00178800.00180200.0070531274903900
2016-09-21179900.00182500.00179700.00180500.0087931592055900
2016-09-20178600.00181400.00178400.00180700.0079441433238700
2016-09-16181100.00181200.00179500.00180400.0063901154745100
2016-09-15179400.00181300.00178300.00181300.0079981439272800
2016-09-14181800.00181900.00179200.00179400.0074481344197600
2016-09-13181500.00182000.00179300.00182000.0083871517090400
2016-09-12177200.00180100.00177200.00179900.0078351402504100
2016-09-09183000.00183100.00180900.00181200.0069381265902500
2016-09-08182500.00183000.00181600.00183000.005394984221200
2016-09-07182700.00183100.00182200.00183100.0080361469108900
2016-09-06180200.00183100.00180200.00182500.0086601579720600
2016-09-05182000.00183500.00180500.00181500.00132082403473200
2016-09-02180000.00182600.00177600.00182000.006424811582413600
2016-09-01180500.00183300.00180200.00182700.00250804568662500
2016-08-31179800.00181600.00179600.00180900.00156282825693200
2016-08-30181000.00182700.00179700.00181400.00121542200283800
2016-08-29180500.00182700.00179400.00181900.00136952485329000
2016-08-26181100.00183200.00180400.00182700.00136402485433000
2016-08-25177100.00181400.00177100.00181100.00132732380433800
2016-08-24178000.00178200.00175500.00177200.00211623750126500
2016-08-23180400.00180700.00178400.00178400.00209333751177800
2016-08-22178600.00180200.00177000.00179000.0088081578022500
2016-08-19182400.00182400.00179200.00179900.00103121859398500
2016-08-18181000.00181900.00178900.00181200.00112932035766300
2016-08-17182600.00182600.00180200.00180900.0076451384068700
2016-08-16181900.00183800.00181400.00181500.00100741833472000
2016-08-15183500.00184300.00182200.00184300.002166397103100
2016-08-12182900.00184900.00182200.00183500.0068671259482900
2016-08-10181000.00184000.00180500.00182900.0055831018395100
2016-08-09181000.00182900.00180800.00181200.004793869669500
2016-08-08181100.00183400.00180400.00181600.005155936328400
2016-08-05183000.00183700.00180900.00181100.0087441591478600
2016-08-04181700.00183800.00181200.00183000.0088781621764200
2016-08-03182000.00183700.00180900.00181900.0097481774545900
2016-08-02187100.00187400.00183100.00184600.0080861490758700
2016-08-01186700.00188500.00184800.00186200.0082421534982100
2016-07-29189500.00191500.00185200.00188500.00114902159942700
2016-07-28183200.00189500.00183200.00189500.00120292249165400
2016-07-27183100.00184500.00181800.00183800.0079811464311400
2016-07-26180700.00181900.00179300.00181700.0062391127742300
2016-07-25182600.00183500.00179100.00180500.0064811170298800
2016-07-22183000.00183800.00179500.00183100.0092261683287100
2016-07-21182000.00182800.00181000.00182800.0065541193952700
2016-07-20181200.00182800.00180700.00181900.003501635465500
2016-07-19177800.00181200.00177500.00181200.004795861355500
2016-07-15180700.00181100.00178000.00178000.0092761660924800
2016-07-14180000.00182500.00178300.00182400.0063721150607700
2016-07-13181900.00182000.00176500.00179300.0075561352019000
2016-07-12178100.00181400.00175000.00180500.004470802386800
2016-07-11180300.00180300.00177400.00177600.004331774365800
2016-07-08180100.00181600.00177200.00177500.005295946814500
2016-07-07179600.00180200.00176900.00180200.005168925677300
2016-07-06176600.00179700.00175400.00178800.0072701291136500
2016-07-05177500.00180200.00177500.00179500.004326776836500
2016-07-04177900.00180400.00176000.00178600.0062691119839900
2016-07-01176800.00180500.00176200.00179800.0071941288532200
2016-06-30173700.00179700.00173700.00177300.0081781448750900
2016-06-29169400.00176400.00169400.00174700.0071961252274500
2016-06-28166200.00173700.00165700.00173400.0097161659373600
2016-06-27171000.00174700.00165800.00166000.00168542830017400
2016-06-24174000.00175900.00167000.00167000.00127032167023100
2016-06-23176800.00177000.00173800.00175900.004945866517300
2016-06-22179200.00179700.00176000.00176000.004506799218100
2016-06-21178200.00179700.00176800.00178800.0056361005415500
2016-06-20175500.00179800.00175500.00178400.005407964968900
2016-06-17176200.00177800.00174600.00177300.00121352145483700
2016-06-16178200.00179900.00176200.00176200.004508800529400
2016-06-15175300.00179900.00175300.00179500.0065201165104700
2016-06-14179700.00180400.00177900.00178500.0085121526350000
2016-06-13181500.00183600.00180100.00181200.005369974943400
2016-06-10182600.00183500.00181200.00183500.0078141426461600
2016-06-09182000.00183800.00180800.00182800.005453994662900
2016-06-08180000.00182400.00179200.00182400.0072821317051000
2016-06-07178100.00180200.00177100.00179900.0073981325991900
2016-06-06177900.00180300.00177000.00180000.0075531350356400
2016-06-03176900.00180900.00175800.00180300.0086361546909300
2016-06-02177000.00178800.00176100.00177000.0085661518946100
2016-06-01175400.00178700.00174700.00178000.0078171383273600
2016-05-31175200.00176000.00174500.00175300.0080231406580200
2016-05-30174300.00177500.00173000.00177100.0076741351464300
2016-05-27175800.00176300.00174100.00174500.005253920462800
2016-05-26175400.00176100.00173500.00174500.0067921185233800
2016-05-25174700.00176000.00173900.00175900.0076881346022500
2016-05-24175900.00176900.00174600.00175200.00103491815422200
2016-05-23178400.00178500.00175600.00176300.0099621756851400
2016-05-20177100.00178400.00175700.00177600.00118432093562400
2016-05-19180000.00181700.00177300.00178500.0076871374176700
2016-05-18183200.00183200.00179700.00182100.0093891699150000
2016-05-17184800.00185300.00182100.00183500.0061141122196000
2016-05-16184700.00185300.00181900.00183600.0064181176521600
2016-05-13181700.00184100.00180000.00184100.0077101405922000
2016-05-12182200.00184500.00180900.00181700.004108749607700
2016-05-11184800.00186200.00182400.00184500.0054991011657300
2016-05-10183800.00186400.00182100.00186300.0082761528128700
2016-05-09181600.00184900.00180500.00182900.0076861408072100
2016-05-06180000.00182400.00178100.00178400.0059391066187800
2016-05-02183300.00185600.00178600.00180000.0070711276124300
2016-04-28183000.00184700.00178000.00180400.0070881279825300
2016-04-27182400.00185000.00180800.00181600.005291966821800
2016-04-26186400.00188700.00185100.00186400.00100391876773300
2016-04-25184300.00187200.00182900.00186400.00129392398894200
2016-04-22177200.00182100.00177200.00181400.00101131826488900
2016-04-21177300.00178000.00176000.00177300.0060701074511800
2016-04-20175500.00178400.00175500.00177300.0060181067657600
2016-04-19175000.00176300.00174700.00175100.003984698892700
2016-04-18174500.00175800.00173200.00174500.004251743343300
2016-04-15175400.00176800.00174500.00175500.0074861313867200
2016-04-14174500.00177000.00173400.00176600.0067811191668300
2016-04-13175000.00175100.00172600.00174900.0073481279924800
2016-04-12172800.00174900.00171100.00174900.0072891266070900
2016-04-11172100.00173400.00171300.00172700.004947852633600
2016-04-08172400.00173500.00171100.00172100.0062781081141200
2016-04-07173400.00173900.00171400.00173300.004343751173700
2016-04-06174000.00174400.00172100.00172800.0072211251343100
2016-04-05175000.00175000.00173200.00174300.0061081063574200
2016-04-04171100.00174800.00170500.00173900.0077201338028100
2016-04-01174000.00174100.00168700.00171000.00134792305966800
2016-03-31173800.00176700.00172700.00174500.0075091311553000
2016-03-30175700.00176800.00173100.00175800.0072881281126200
2016-03-29174800.00176100.00174100.00176000.004093717971200
2016-03-28175800.00176100.00172400.00173900.004659810410200
2016-03-25176800.00176800.00173200.00174000.004716822365500
2016-03-24177500.00177600.00173900.00176500.0094231663626400
2016-03-23176500.00178800.00176200.00177400.00117802094265800
2016-03-22171600.00175700.00171000.00175200.00106271847579800
2016-03-18170000.00171300.00169100.00171300.00140422395437300
2016-03-17169500.00170500.00169300.00169300.00395606712562900
2016-03-16171800.00172200.00170600.00170700.00187543211815100
2016-03-15172900.00173100.00170900.00172200.00127732200550500
2016-03-14172100.00174100.00172100.00172800.00133692315666300
2016-03-11170200.00173200.00169300.00171400.00165502834678600
2016-03-10172000.00172000.00169000.00170200.00198603389569800
2016-03-09168800.00170100.00168200.00168800.00160272707768200
2016-03-08168500.00171000.00168500.00169600.004773811321000
2016-03-07168200.00170100.00166600.00169400.0097271638047700
2016-03-04171100.00171300.00166200.00170500.00139342346956900
2016-03-03172300.00176100.00171000.00172700.00107951880103900
2016-03-02171400.00175900.00171400.00173300.00137282384688800
2016-03-01171500.00173900.00170400.00173600.0074141277153800
2016-02-29175000.00175000.00171500.00171500.0069871211381900
2016-02-26174200.00175100.00172000.00174300.0081631417004400
2016-02-25173700.00176400.00169300.00174400.00120862092797100
2016-02-24172500.00175600.00171100.00174400.00143502494187400
2016-02-23172800.00172900.00170000.00171500.0091321566976800
2016-02-22169000.00172600.00167300.00171900.00114201953520500
2016-02-19165100.00170000.00163800.00169100.0098931660561000
2016-02-18166100.00168100.00163000.00164200.00109591817550600
2016-02-17167000.00168200.00162000.00164000.00118091939665800
2016-02-16168700.00174500.00166800.00168200.00158272689633700
2016-02-15163600.00170500.00163000.00167400.0086511452258700
2016-02-12161800.00165900.00158700.00160400.00139632252338600
2016-02-10167200.00170000.00160700.00164400.0097821610766400
2016-02-09171400.00174000.00168700.00168700.00101981742600900
2016-02-08170400.00174900.00169200.00172300.0097941692148500
2016-02-05171400.00175700.00169600.00171100.00131222254724600
2016-02-04174500.00177000.00171100.00172800.00145062523862100
2016-02-03172000.00175000.00168400.00174500.00116501999621700
2016-02-02175000.00175600.00171900.00174100.00111931937586000
2016-02-01173600.00179600.00172400.00177300.00201213563354800
2016-01-29158700.00168300.00157800.00167800.00100321656634000
2016-01-28159500.00160100.00157600.00158700.006031957603200
2016-01-27159800.00162400.00159800.00161700.0064871046569500
2016-01-26156000.00158500.00153900.00158200.0078531232599900
2016-01-25153300.00156300.00152100.00155700.0081221259190600
2016-01-22151600.00153800.00151000.00152400.00131882009456700
2016-01-21151500.00152500.00149200.00151000.00128461942441700
2016-01-20151800.00153000.00150700.00151600.0076121154951200
2016-01-19151400.00152900.00149700.00152000.0076221154949700
2016-01-18150500.00152000.00149000.00151400.006358960335800
2016-01-15152300.00153700.00150500.00151100.005750872797000
2016-01-14151300.00152600.00149300.00151800.0072201094878200
2016-01-13150000.00152700.00150000.00151500.005375814441100
2016-01-12148400.00152000.00148400.00150500.0079691200693300
2016-01-08153500.00154100.00151800.00152400.006340968108100
2016-01-07154300.00155400.00153300.00154200.0079911232663100
2016-01-06153900.00155900.00153600.00154200.005782893264300
2016-01-05152700.00154000.00152200.00153600.0066931026019000
2016-01-04155500.00155500.00152500.00154400.005667870877100
2015-12-30157000.00157100.00156300.00156400.003160495095000
2015-12-29156000.00157200.00155500.00157000.002584405499700
2015-12-28157000.00157400.00156500.00157200.005072795827500
2015-12-25157000.00157400.00156500.00157200.002808441040000
2015-12-24156000.00156900.00155200.00156900.005250820344100
2015-12-22157000.00157200.00156400.00156400.003816597843600
2015-12-21157000.00157600.00155600.00156600.0072661138649300
2015-12-18157100.00157400.00154300.00157100.00110221724411800
2015-12-17156500.00157400.00155600.00155700.0077591212915900
2015-12-16154200.00155400.00152900.00154900.003986616614200
2015-12-15154100.00155400.00152700.00152700.005554853574600
2015-12-14153300.00155600.00153000.00155500.005456843658900
2015-12-11156000.00156000.00154300.00154300.004728733345600
2015-12-10155600.00156300.00154500.00155100.0084821315602300
2015-12-09156700.00158200.00156600.00156600.00120541895608100
2015-12-08157700.00159800.00157700.00159000.005641896754800
2015-12-07159100.00160700.00158300.00158500.0074831192603200
2015-12-04158300.00159300.00158200.00159200.004516717127600
2015-12-03159000.00160700.00157300.00160100.005203828653500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog