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 |
|---|---|---|---|---|---|
| 2002/12/30 | 520,000 | 522,000 | 519,000 | 520,000 | 389 |
| 2002/12/27 | 509,000 | 520,000 | 508,000 | 517,000 | 761 |
| 2002/12/26 | 505,000 | 560,000 | 505,000 | 506,000 | 717 |
| 2002/12/25 | 504,000 | 507,000 | 501,000 | 504,000 | 363 |
| 2002/12/24 | 504,000 | 504,000 | 502,000 | 502,000 | 211 |
| 2002/12/20 | 500,000 | 503,000 | 498,000 | 502,000 | 419 |
| 2002/12/19 | 496,000 | 497,000 | 494,000 | 497,000 | 706 |
| 2002/12/18 | 492,000 | 496,000 | 491,000 | 495,000 | 458 |
| 2002/12/17 | 487,000 | 496,000 | 486,000 | 492,000 | 495 |
| 2002/12/16 | 483,000 | 488,000 | 483,000 | 487,000 | 362 |
| 2002/12/13 | 485,000 | 485,000 | 483,000 | 483,000 | 152 |
| 2002/12/12 | 484,000 | 485,000 | 483,000 | 484,000 | 145 |
| 2002/12/11 | 481,000 | 483,000 | 481,000 | 482,000 | 275 |
| 2002/12/10 | 488,000 | 488,000 | 481,000 | 481,000 | 247 |
| 2002/12/09 | 488,000 | 488,000 | 485,000 | 485,000 | 122 |
| 2002/12/06 | 485,000 | 489,000 | 484,000 | 485,000 | 162 |
| 2002/12/05 | 480,000 | 485,000 | 480,000 | 483,000 | 161 |
| 2002/12/04 | 480,000 | 481,000 | 479,000 | 480,000 | 173 |
| 2002/12/03 | 478,000 | 482,000 | 478,000 | 480,000 | 99 |
| 2002/12/02 | 478,000 | 480,000 | 477,000 | 480,000 | 133 |
| 2002/11/29 | 479,000 | 479,000 | 475,000 | 478,000 | 99 |
| 2002/11/28 | 475,000 | 479,000 | 475,000 | 476,000 | 131 |
| 2002/11/27 | 472,000 | 477,000 | 472,000 | 475,000 | 86 |
| 2002/11/26 | 478,000 | 478,000 | 473,000 | 473,000 | 274 |
| 2002/11/25 | 480,000 | 480,000 | 476,000 | 476,000 | 190 |
| 2002/11/22 | 472,000 | 478,000 | 472,000 | 478,000 | 83 |
| 2002/11/21 | 467,000 | 472,000 | 466,000 | 470,000 | 361 |
| 2002/11/20 | 462,000 | 469,000 | 462,000 | 467,000 | 103 |
| 2002/11/19 | 470,000 | 470,000 | 463,000 | 469,000 | 310 |
| 2002/11/18 | 476,000 | 476,000 | 470,000 | 474,000 | 308 |
| 2002/11/15 | 490,000 | 490,000 | 478,000 | 480,000 | 254 |
| 2002/11/14 | 496,000 | 498,000 | 491,000 | 493,000 | 202 |
| 2002/11/13 | 500,000 | 500,000 | 491,000 | 497,000 | 202 |
| 2002/11/12 | 497,000 | 500,000 | 497,000 | 497,000 | 165 |
| 2002/11/11 | 502,000 | 502,000 | 498,000 | 498,000 | 359 |
| 2002/11/08 | 499,000 | 503,000 | 499,000 | 500,000 | 971 |
| 2002/11/07 | 499,000 | 500,000 | 497,000 | 499,000 | 145 |
| 2002/11/06 | 499,000 | 501,000 | 496,000 | 499,000 | 220 |
| 2002/11/05 | 500,000 | 500,000 | 497,000 | 499,000 | 475 |
| 2002/11/01 | 498,000 | 501,000 | 495,000 | 500,000 | 418 |
| 2002/10/31 | 488,000 | 499,000 | 485,000 | 499,000 | 257 |
| 2002/10/30 | 482,000 | 488,000 | 482,000 | 488,000 | 214 |
| 2002/10/29 | 484,000 | 484,000 | 480,000 | 483,000 | 80 |
| 2002/10/28 | 485,000 | 485,000 | 475,000 | 484,000 | 216 |
| 2002/10/25 | 479,000 | 482,000 | 479,000 | 480,000 | 206 |
| 2002/10/24 | 474,000 | 479,000 | 474,000 | 479,000 | 170 |
| 2002/10/23 | 475,000 | 480,000 | 472,000 | 479,000 | 106 |
| 2002/10/22 | 480,000 | 482,000 | 472,000 | 479,000 | 121 |
| 2002/10/21 | 477,000 | 483,000 | 477,000 | 482,000 | 120 |
| 2002/10/18 | 477,000 | 478,000 | 474,000 | 477,000 | 119 |
| 2002/10/17 | 471,000 | 477,000 | 471,000 | 476,000 | 124 |
| 2002/10/16 | 471,000 | 474,000 | 470,000 | 473,000 | 83 |
| 2002/10/15 | 470,000 | 471,000 | 466,000 | 471,000 | 111 |
| 2002/10/11 | 463,000 | 473,000 | 463,000 | 470,000 | 165 |
| 2002/10/10 | 467,000 | 469,000 | 460,000 | 460,000 | 116 |
| 2002/10/09 | 465,000 | 475,000 | 465,000 | 470,000 | 322 |
| 2002/10/08 | 460,000 | 467,000 | 457,000 | 464,000 | 270 |
| 2002/10/07 | 461,000 | 461,000 | 452,000 | 459,000 | 70 |
| 2002/10/04 | 454,000 | 461,000 | 454,000 | 461,000 | 152 |
| 2002/10/03 | 450,000 | 455,000 | 450,000 | 455,000 | 132 |
| 2002/10/02 | 451,000 | 460,000 | 451,000 | 451,000 | 189 |
| 2002/10/01 | 452,000 | 455,000 | 447,000 | 450,000 | 305 |
| 2002/09/30 | 455,000 | 460,000 | 452,000 | 455,000 | 202 |
| 2002/09/27 | 460,000 | 462,000 | 451,000 | 460,000 | 386 |
| 2002/09/26 | 464,000 | 467,000 | 461,000 | 462,000 | 147 |
| 2002/09/25 | 470,000 | 470,000 | 464,000 | 469,000 | 131 |
| 2002/09/24 | 477,000 | 477,000 | 466,000 | 470,000 | 229 |
| 2002/09/20 | 476,000 | 480,000 | 465,000 | 470,000 | 790 |
| 2002/09/19 | 485,000 | 488,000 | 481,000 | 486,000 | 132 |
| 2002/09/18 | 487,000 | 487,000 | 485,000 | 486,000 | 82 |
| 2002/09/17 | 491,000 | 491,000 | 486,000 | 488,000 | 129 |
| 2002/09/13 | 489,000 | 489,000 | 486,000 | 486,000 | 114 |
| 2002/09/12 | 487,000 | 490,000 | 486,000 | 488,000 | 94 |
| 2002/09/11 | 485,000 | 488,000 | 485,000 | 488,000 | 98 |
| 2002/09/10 | 488,000 | 488,000 | 484,000 | 486,000 | 146 |
| 2002/09/09 | 490,000 | 491,000 | 485,000 | 486,000 | 320 |
| 2002/09/06 | 490,000 | 492,000 | 488,000 | 491,000 | 280 |
| 2002/09/05 | 485,000 | 495,000 | 484,000 | 492,000 | 378 |
| 2002/09/04 | 482,000 | 485,000 | 480,000 | 485,000 | 455 |
| 2002/09/03 | 491,000 | 491,000 | 485,000 | 486,000 | 391 |
| 2002/09/02 | 494,000 | 495,000 | 491,000 | 492,000 | 284 |
| 2002/08/30 | 495,000 | 496,000 | 492,000 | 494,000 | 408 |
| 2002/08/29 | 498,000 | 498,000 | 496,000 | 496,000 | 348 |
| 2002/08/28 | 498,000 | 500,000 | 497,000 | 498,000 | 473 |
| 2002/08/27 | 500,000 | 501,000 | 497,000 | 499,000 | 531 |
| 2002/08/26 | 514,000 | 516,000 | 513,000 | 516,000 | 547 |
| 2002/08/23 | 514,000 | 514,000 | 513,000 | 514,000 | 421 |
| 2002/08/22 | 514,000 | 515,000 | 513,000 | 514,000 | 365 |
| 2002/08/21 | 514,000 | 515,000 | 513,000 | 514,000 | 105 |
| 2002/08/20 | 512,000 | 514,000 | 512,000 | 513,000 | 110 |
| 2002/08/19 | 514,000 | 514,000 | 513,000 | 513,000 | 168 |
| 2002/08/16 | 511,000 | 514,000 | 511,000 | 514,000 | 90 |
| 2002/08/15 | 512,000 | 513,000 | 511,000 | 512,000 | 138 |
| 2002/08/14 | 516,000 | 516,000 | 512,000 | 512,000 | 77 |
| 2002/08/13 | 514,000 | 516,000 | 513,000 | 513,000 | 88 |
| 2002/08/12 | 513,000 | 515,000 | 513,000 | 514,000 | 196 |
| 2002/08/09 | 511,000 | 513,000 | 511,000 | 513,000 | 247 |
| 2002/08/08 | 510,000 | 512,000 | 510,000 | 511,000 | 146 |
| 2002/08/07 | 514,000 | 515,000 | 510,000 | 512,000 | 370 |
| 2002/08/06 | 514,000 | 515,000 | 513,000 | 514,000 | 529 |
| 2002/08/05 | 502,000 | 514,000 | 501,000 | 511,000 | 288 |
| 2002/08/02 | 501,000 | 505,000 | 501,000 | 503,000 | 245 |
| 2002/08/01 | 503,000 | 503,000 | 501,000 | 501,000 | 179 |
| 2002/07/31 | 503,000 | 505,000 | 500,000 | 501,000 | 188 |
| 2002/07/30 | 500,000 | 500,000 | 498,000 | 500,000 | 270 |
| 2002/07/29 | 500,000 | 500,000 | 498,000 | 499,000 | 233 |
| 2002/07/26 | 501,000 | 502,000 | 498,000 | 500,000 | 415 |
| 2002/07/25 | 506,000 | 507,000 | 502,000 | 505,000 | 358 |
| 2002/07/24 | 508,000 | 508,000 | 505,000 | 506,000 | 241 |
| 2002/07/23 | 507,000 | 508,000 | 506,000 | 508,000 | 184 |
| 2002/07/22 | 509,000 | 509,000 | 506,000 | 507,000 | 244 |
| 2002/07/19 | 511,000 | 513,000 | 509,000 | 509,000 | 214 |
| 2002/07/18 | 512,000 | 513,000 | 511,000 | 511,000 | 250 |
| 2002/07/17 | 510,000 | 513,000 | 510,000 | 511,000 | 226 |
| 2002/07/16 | 513,000 | 513,000 | 510,000 | 512,000 | 277 |
| 2002/07/15 | 513,000 | 514,000 | 512,000 | 513,000 | 181 |
| 2002/07/12 | 515,000 | 515,000 | 512,000 | 514,000 | 269 |
| 2002/07/11 | 515,000 | 515,000 | 512,000 | 513,000 | 215 |
| 2002/07/10 | 515,000 | 515,000 | 513,000 | 515,000 | 153 |
| 2002/07/09 | 515,000 | 518,000 | 513,000 | 514,000 | 194 |
| 2002/07/08 | 515,000 | 519,000 | 514,000 | 518,000 | 445 |
| 2002/07/05 | 519,000 | 519,000 | 515,000 | 515,000 | 190 |
| 2002/07/04 | 515,000 | 516,000 | 513,000 | 514,000 | 364 |
| 2002/07/03 | 514,000 | 515,000 | 509,000 | 515,000 | 336 |
| 2002/07/02 | 515,000 | 515,000 | 509,000 | 510,000 | 255 |
| 2002/07/01 | 510,000 | 511,000 | 508,000 | 510,000 | 527 |
| 2002/06/28 | 508,000 | 509,000 | 507,000 | 507,000 | 174 |
| 2002/06/27 | 506,000 | 507,000 | 505,000 | 506,000 | 199 |
| 2002/06/26 | 510,000 | 510,000 | 505,000 | 506,000 | 422 |
| 2002/06/25 | 511,000 | 512,000 | 508,000 | 511,000 | 323 |
| 2002/06/24 | 510,000 | 511,000 | 509,000 | 510,000 | 440 |
| 2002/06/21 | 512,000 | 514,000 | 510,000 | 510,000 | 146 |
| 2002/06/20 | 517,000 | 517,000 | 510,000 | 513,000 | 232 |
| 2002/06/19 | 520,000 | 520,000 | 516,000 | 517,000 | 471 |
| 2002/06/18 | 511,000 | 520,000 | 510,000 | 513,000 | 399 |
| 2002/06/17 | 510,000 | 519,000 | 505,000 | 511,000 | 563 |
| 2002/06/14 | 504,000 | 506,000 | 502,000 | 504,000 | 755 |
| 2002/06/13 | 505,000 | 510,000 | 500,000 | 506,000 | 935 |
| 2002/06/12 | 500,000 | 503,000 | 496,000 | 500,000 | 3,997 |