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 |
|---|---|---|---|---|---|
| 2003/12/30 | 522,000 | 523,000 | 521,000 | 522,000 | 147 |
| 2003/12/29 | 522,000 | 523,000 | 521,000 | 521,000 | 428 |
| 2003/12/26 | 521,000 | 523,000 | 520,000 | 523,000 | 233 |
| 2003/12/25 | 522,000 | 522,000 | 520,000 | 521,000 | 197 |
| 2003/12/24 | 521,000 | 522,000 | 519,000 | 519,000 | 356 |
| 2003/12/22 | 524,000 | 524,000 | 521,000 | 521,000 | 403 |
| 2003/12/19 | 524,000 | 525,000 | 520,000 | 522,000 | 368 |
| 2003/12/18 | 524,000 | 527,000 | 521,000 | 524,000 | 1,030 |
| 2003/12/17 | 517,000 | 524,000 | 516,000 | 521,000 | 686 |
| 2003/12/16 | 516,000 | 518,000 | 516,000 | 517,000 | 269 |
| 2003/12/15 | 516,000 | 517,000 | 516,000 | 517,000 | 153 |
| 2003/12/12 | 515,000 | 519,000 | 515,000 | 517,000 | 319 |
| 2003/12/11 | 515,000 | 516,000 | 515,000 | 516,000 | 262 |
| 2003/12/10 | 516,000 | 517,000 | 515,000 | 516,000 | 234 |
| 2003/12/09 | 517,000 | 518,000 | 515,000 | 517,000 | 274 |
| 2003/12/08 | 517,000 | 519,000 | 516,000 | 517,000 | 574 |
| 2003/12/05 | 513,000 | 517,000 | 513,000 | 516,000 | 473 |
| 2003/12/04 | 514,000 | 515,000 | 513,000 | 513,000 | 292 |
| 2003/12/03 | 511,000 | 514,000 | 511,000 | 514,000 | 391 |
| 2003/12/02 | 510,000 | 514,000 | 509,000 | 511,000 | 416 |
| 2003/12/01 | 507,000 | 510,000 | 507,000 | 508,000 | 224 |
| 2003/11/28 | 506,000 | 509,000 | 506,000 | 508,000 | 250 |
| 2003/11/27 | 507,000 | 508,000 | 506,000 | 508,000 | 424 |
| 2003/11/26 | 505,000 | 507,000 | 505,000 | 507,000 | 379 |
| 2003/11/25 | 505,000 | 507,000 | 503,000 | 505,000 | 593 |
| 2003/11/21 | 505,000 | 506,000 | 505,000 | 506,000 | 268 |
| 2003/11/20 | 506,000 | 507,000 | 505,000 | 505,000 | 428 |
| 2003/11/19 | 506,000 | 509,000 | 504,000 | 505,000 | 660 |
| 2003/11/18 | 505,000 | 510,000 | 505,000 | 505,000 | 453 |
| 2003/11/17 | 504,000 | 508,000 | 504,000 | 505,000 | 798 |
| 2003/11/14 | 504,000 | 505,000 | 503,000 | 504,000 | 417 |
| 2003/11/13 | 502,000 | 505,000 | 502,000 | 503,000 | 396 |
| 2003/11/12 | 503,000 | 503,000 | 501,000 | 502,000 | 374 |
| 2003/11/11 | 503,000 | 504,000 | 502,000 | 503,000 | 273 |
| 2003/11/10 | 502,000 | 504,000 | 502,000 | 504,000 | 205 |
| 2003/11/07 | 504,000 | 505,000 | 502,000 | 503,000 | 604 |
| 2003/11/06 | 504,000 | 506,000 | 504,000 | 504,000 | 517 |
| 2003/11/05 | 504,000 | 504,000 | 502,000 | 502,000 | 420 |
| 2003/11/04 | 502,000 | 506,000 | 502,000 | 503,000 | 336 |
| 2003/10/31 | 501,000 | 502,000 | 500,000 | 502,000 | 301 |
| 2003/10/30 | 502,000 | 503,000 | 501,000 | 502,000 | 318 |
| 2003/10/29 | 500,000 | 503,000 | 500,000 | 501,000 | 264 |
| 2003/10/28 | 503,000 | 504,000 | 500,000 | 500,000 | 225 |
| 2003/10/27 | 502,000 | 503,000 | 500,000 | 500,000 | 254 |
| 2003/10/24 | 498,000 | 502,000 | 498,000 | 501,000 | 1,128 |
| 2003/10/23 | 502,000 | 506,000 | 498,000 | 502,000 | 1,201 |
| 2003/10/22 | 504,000 | 505,000 | 503,000 | 503,000 | 810 |
| 2003/10/21 | 505,000 | 506,000 | 503,000 | 506,000 | 393 |
| 2003/10/20 | 505,000 | 508,000 | 505,000 | 505,000 | 729 |
| 2003/10/17 | 503,000 | 505,000 | 503,000 | 505,000 | 479 |
| 2003/10/16 | 503,000 | 504,000 | 502,000 | 504,000 | 659 |
| 2003/10/15 | 503,000 | 504,000 | 502,000 | 504,000 | 230 |
| 2003/10/14 | 501,000 | 504,000 | 501,000 | 503,000 | 520 |
| 2003/10/10 | 501,000 | 503,000 | 501,000 | 501,000 | 467 |
| 2003/10/09 | 500,000 | 503,000 | 500,000 | 503,000 | 389 |
| 2003/10/08 | 505,000 | 506,000 | 501,000 | 501,000 | 527 |
| 2003/10/07 | 500,000 | 507,000 | 499,000 | 506,000 | 1,360 |
| 2003/10/06 | 493,000 | 500,000 | 492,000 | 500,000 | 1,008 |
| 2003/10/03 | 491,000 | 493,000 | 491,000 | 492,000 | 517 |
| 2003/10/02 | 491,000 | 492,000 | 490,000 | 492,000 | 487 |
| 2003/10/01 | 492,000 | 492,000 | 490,000 | 492,000 | 492 |
| 2003/09/30 | 490,000 | 493,000 | 490,000 | 491,000 | 687 |
| 2003/09/29 | 491,000 | 491,000 | 490,000 | 490,000 | 355 |
| 2003/09/26 | 492,000 | 493,000 | 489,000 | 492,000 | 691 |
| 2003/09/25 | 490,000 | 493,000 | 490,000 | 492,000 | 572 |
| 2003/09/24 | 490,000 | 491,000 | 489,000 | 490,000 | 1,181 |
| 2003/09/22 | 491,000 | 493,000 | 488,000 | 489,000 | 1,600 |
| 2003/09/19 | 488,000 | 492,000 | 488,000 | 490,000 | 1,132 |
| 2003/09/18 | 490,000 | 492,000 | 485,000 | 487,000 | 2,506 |
| 2003/09/17 | 494,000 | 495,000 | 491,000 | 491,000 | 516 |
| 2003/09/16 | 492,000 | 496,000 | 491,000 | 494,000 | 551 |
| 2003/09/12 | 491,000 | 494,000 | 491,000 | 492,000 | 1,021 |
| 2003/09/11 | 499,000 | 499,000 | 493,000 | 494,000 | 586 |
| 2003/09/10 | 509,000 | 509,000 | 499,000 | 499,000 | 521 |
| 2003/09/09 | 495,000 | 515,000 | 493,000 | 510,000 | 1,708 |
| 2003/09/08 | 494,000 | 494,000 | 488,000 | 490,000 | 925 |
| 2003/09/05 | 500,000 | 501,000 | 490,000 | 490,000 | 922 |
| 2003/09/04 | 501,000 | 502,000 | 500,000 | 501,000 | 296 |
| 2003/09/03 | 501,000 | 502,000 | 499,000 | 500,000 | 350 |
| 2003/09/02 | 505,000 | 505,000 | 501,000 | 502,000 | 631 |
| 2003/09/01 | 508,000 | 509,000 | 504,000 | 504,000 | 302 |
| 2003/08/29 | 505,000 | 508,000 | 503,000 | 508,000 | 535 |
| 2003/08/28 | 501,000 | 504,000 | 501,000 | 504,000 | 834 |
| 2003/08/27 | 505,000 | 506,000 | 499,000 | 501,000 | 1,172 |
| 2003/08/26 | 508,000 | 510,000 | 503,000 | 506,000 | 754 |
| 2003/08/25 | 526,000 | 527,000 | 523,000 | 526,000 | 1,035 |
| 2003/08/22 | 521,000 | 528,000 | 521,000 | 528,000 | 541 |
| 2003/08/21 | 524,000 | 524,000 | 521,000 | 521,000 | 250 |
| 2003/08/20 | 530,000 | 530,000 | 523,000 | 524,000 | 690 |
| 2003/08/19 | 534,000 | 534,000 | 527,000 | 529,000 | 643 |
| 2003/08/18 | 530,000 | 533,000 | 528,000 | 532,000 | 483 |
| 2003/08/15 | 530,000 | 530,000 | 528,000 | 530,000 | 197 |
| 2003/08/14 | 531,000 | 532,000 | 529,000 | 529,000 | 344 |
| 2003/08/13 | 532,000 | 533,000 | 531,000 | 532,000 | 256 |
| 2003/08/12 | 530,000 | 533,000 | 530,000 | 532,000 | 533 |
| 2003/08/11 | 534,000 | 534,000 | 529,000 | 531,000 | 213 |
| 2003/08/08 | 530,000 | 535,000 | 529,000 | 529,000 | 1,184 |
| 2003/08/07 | 526,000 | 530,000 | 525,000 | 529,000 | 810 |
| 2003/08/06 | 523,000 | 528,000 | 522,000 | 526,000 | 783 |
| 2003/08/05 | 523,000 | 525,000 | 521,000 | 523,000 | 377 |
| 2003/08/04 | 521,000 | 523,000 | 520,000 | 523,000 | 442 |
| 2003/08/01 | 519,000 | 521,000 | 519,000 | 520,000 | 278 |
| 2003/07/31 | 520,000 | 520,000 | 519,000 | 519,000 | 202 |
| 2003/07/30 | 520,000 | 520,000 | 519,000 | 519,000 | 108 |
| 2003/07/29 | 518,000 | 522,000 | 517,000 | 522,000 | 619 |
| 2003/07/28 | 520,000 | 520,000 | 518,000 | 518,000 | 192 |
| 2003/07/25 | 518,000 | 519,000 | 518,000 | 518,000 | 118 |
| 2003/07/24 | 520,000 | 520,000 | 518,000 | 520,000 | 312 |
| 2003/07/23 | 519,000 | 521,000 | 518,000 | 520,000 | 490 |
| 2003/07/22 | 518,000 | 522,000 | 518,000 | 519,000 | 296 |
| 2003/07/18 | 517,000 | 518,000 | 516,000 | 518,000 | 113 |
| 2003/07/17 | 516,000 | 518,000 | 515,000 | 518,000 | 146 |
| 2003/07/16 | 511,000 | 516,000 | 511,000 | 516,000 | 144 |
| 2003/07/15 | 514,000 | 517,000 | 513,000 | 517,000 | 153 |
| 2003/07/14 | 513,000 | 518,000 | 513,000 | 515,000 | 151 |
| 2003/07/11 | 511,000 | 514,000 | 510,000 | 513,000 | 220 |
| 2003/07/10 | 507,000 | 509,000 | 505,000 | 508,000 | 191 |
| 2003/07/09 | 504,000 | 506,000 | 504,000 | 504,000 | 105 |
| 2003/07/08 | 503,000 | 508,000 | 503,000 | 504,000 | 290 |
| 2003/07/07 | 501,000 | 503,000 | 501,000 | 501,000 | 223 |
| 2003/07/04 | 501,000 | 503,000 | 500,000 | 500,000 | 364 |
| 2003/07/03 | 509,000 | 510,000 | 501,000 | 501,000 | 511 |
| 2003/07/02 | 511,000 | 514,000 | 509,000 | 509,000 | 282 |
| 2003/07/01 | 512,000 | 513,000 | 510,000 | 510,000 | 372 |
| 2003/06/30 | 515,000 | 516,000 | 511,000 | 512,000 | 256 |
| 2003/06/27 | 514,000 | 516,000 | 513,000 | 514,000 | 243 |
| 2003/06/26 | 513,000 | 516,000 | 513,000 | 514,000 | 286 |
| 2003/06/25 | 515,000 | 516,000 | 513,000 | 514,000 | 477 |
| 2003/06/24 | 515,000 | 517,000 | 515,000 | 515,000 | 354 |
| 2003/06/23 | 518,000 | 518,000 | 515,000 | 515,000 | 238 |
| 2003/06/20 | 516,000 | 518,000 | 515,000 | 517,000 | 387 |
| 2003/06/19 | 518,000 | 518,000 | 513,000 | 514,000 | 268 |
| 2003/06/18 | 521,000 | 521,000 | 518,000 | 519,000 | 65 |
| 2003/06/17 | 521,000 | 521,000 | 519,000 | 520,000 | 119 |
| 2003/06/16 | 520,000 | 523,000 | 519,000 | 520,000 | 228 |
| 2003/06/13 | 519,000 | 519,000 | 515,000 | 519,000 | 201 |
| 2003/06/12 | 515,000 | 520,000 | 514,000 | 520,000 | 195 |
| 2003/06/11 | 515,000 | 516,000 | 515,000 | 515,000 | 97 |
| 2003/06/10 | 512,000 | 515,000 | 512,000 | 514,000 | 243 |
| 2003/06/09 | 515,000 | 515,000 | 512,000 | 514,000 | 373 |
| 2003/06/06 | 517,000 | 517,000 | 515,000 | 517,000 | 136 |
| 2003/06/05 | 517,000 | 517,000 | 512,000 | 516,000 | 300 |
| 2003/06/04 | 517,000 | 517,000 | 511,000 | 511,000 | 302 |
| 2003/06/03 | 513,000 | 519,000 | 513,000 | 519,000 | 282 |
| 2003/06/02 | 518,000 | 519,000 | 515,000 | 515,000 | 282 |
| 2003/05/30 | 517,000 | 521,000 | 516,000 | 521,000 | 300 |
| 2003/05/29 | 524,000 | 524,000 | 516,000 | 520,000 | 551 |
| 2003/05/28 | 525,000 | 525,000 | 523,000 | 524,000 | 201 |
| 2003/05/27 | 525,000 | 526,000 | 522,000 | 522,000 | 289 |
| 2003/05/26 | 521,000 | 527,000 | 521,000 | 522,000 | 355 |
| 2003/05/23 | 517,000 | 521,000 | 515,000 | 520,000 | 353 |
| 2003/05/22 | 515,000 | 524,000 | 514,000 | 517,000 | 570 |
| 2003/05/21 | 529,000 | 530,000 | 516,000 | 523,000 | 884 |
| 2003/05/20 | 526,000 | 529,000 | 522,000 | 529,000 | 1,197 |
| 2003/05/19 | 527,000 | 529,000 | 525,000 | 526,000 | 1,211 |
| 2003/05/16 | 525,000 | 526,000 | 523,000 | 526,000 | 926 |
| 2003/05/15 | 523,000 | 525,000 | 522,000 | 524,000 | 1,368 |
| 2003/05/14 | 522,000 | 523,000 | 520,000 | 522,000 | 362 |
| 2003/05/13 | 517,000 | 524,000 | 516,000 | 519,000 | 1,243 |
| 2003/05/12 | 515,000 | 516,000 | 514,000 | 515,000 | 283 |
| 2003/05/09 | 515,000 | 515,000 | 514,000 | 515,000 | 288 |
| 2003/05/08 | 514,000 | 516,000 | 514,000 | 516,000 | 264 |
| 2003/05/07 | 515,000 | 516,000 | 514,000 | 514,000 | 469 |
| 2003/05/06 | 514,000 | 516,000 | 512,000 | 514,000 | 233 |
| 2003/05/02 | 510,000 | 515,000 | 509,000 | 514,000 | 548 |
| 2003/05/01 | 516,000 | 516,000 | 512,000 | 512,000 | 648 |
| 2003/04/30 | 515,000 | 516,000 | 513,000 | 516,000 | 939 |
| 2003/04/28 | 507,000 | 513,000 | 506,000 | 513,000 | 762 |
| 2003/04/25 | 498,000 | 506,000 | 498,000 | 506,000 | 551 |
| 2003/04/24 | 495,000 | 499,000 | 494,000 | 497,000 | 241 |
| 2003/04/23 | 493,000 | 495,000 | 490,000 | 492,000 | 303 |
| 2003/04/22 | 493,000 | 495,000 | 492,000 | 493,000 | 139 |
| 2003/04/21 | 491,000 | 494,000 | 490,000 | 493,000 | 379 |
| 2003/04/18 | 484,000 | 488,000 | 484,000 | 487,000 | 87 |
| 2003/04/17 | 482,000 | 490,000 | 482,000 | 486,000 | 102 |
| 2003/04/16 | 483,000 | 487,000 | 480,000 | 486,000 | 139 |
| 2003/04/15 | 485,000 | 486,000 | 476,000 | 478,000 | 283 |
| 2003/04/14 | 490,000 | 490,000 | 485,000 | 485,000 | 264 |
| 2003/04/11 | 492,000 | 495,000 | 491,000 | 491,000 | 220 |
| 2003/04/10 | 494,000 | 495,000 | 491,000 | 493,000 | 152 |
| 2003/04/09 | 492,000 | 495,000 | 492,000 | 492,000 | 216 |
| 2003/04/08 | 490,000 | 494,000 | 489,000 | 492,000 | 317 |
| 2003/04/07 | 488,000 | 490,000 | 488,000 | 490,000 | 117 |
| 2003/04/04 | 488,000 | 489,000 | 487,000 | 488,000 | 146 |
| 2003/04/03 | 487,000 | 489,000 | 486,000 | 488,000 | 123 |
| 2003/04/02 | 490,000 | 490,000 | 486,000 | 486,000 | 88 |
| 2003/04/01 | 489,000 | 492,000 | 485,000 | 485,000 | 138 |
| 2003/03/31 | 490,000 | 490,000 | 488,000 | 490,000 | 50 |
| 2003/03/28 | 489,000 | 491,000 | 488,000 | 490,000 | 69 |
| 2003/03/27 | 487,000 | 489,000 | 486,000 | 489,000 | 56 |
| 2003/03/26 | 489,000 | 490,000 | 487,000 | 487,000 | 54 |
| 2003/03/25 | 489,000 | 490,000 | 485,000 | 489,000 | 75 |
| 2003/03/24 | 495,000 | 498,000 | 491,000 | 491,000 | 121 |
| 2003/03/20 | 491,000 | 494,000 | 491,000 | 491,000 | 173 |
| 2003/03/19 | 481,000 | 489,000 | 481,000 | 489,000 | 192 |
| 2003/03/18 | 482,000 | 484,000 | 481,000 | 481,000 | 188 |
| 2003/03/17 | 481,000 | 485,000 | 481,000 | 482,000 | 91 |
| 2003/03/14 | 480,000 | 485,000 | 480,000 | 481,000 | 81 |
| 2003/03/13 | 474,000 | 480,000 | 472,000 | 480,000 | 110 |
| 2003/03/12 | 470,000 | 472,000 | 467,000 | 472,000 | 57 |
| 2003/03/11 | 473,000 | 473,000 | 464,000 | 467,000 | 426 |
| 2003/03/10 | 475,000 | 476,000 | 474,000 | 476,000 | 129 |
| 2003/03/07 | 477,000 | 480,000 | 476,000 | 476,000 | 286 |
| 2003/03/06 | 475,000 | 479,000 | 475,000 | 476,000 | 92 |
| 2003/03/05 | 479,000 | 479,000 | 474,000 | 475,000 | 170 |
| 2003/03/04 | 480,000 | 480,000 | 478,000 | 480,000 | 75 |
| 2003/03/03 | 485,000 | 485,000 | 479,000 | 483,000 | 275 |
| 2003/02/28 | 485,000 | 490,000 | 485,000 | 488,000 | 107 |
| 2003/02/27 | 490,000 | 490,000 | 485,000 | 490,000 | 140 |
| 2003/02/26 | 490,000 | 492,000 | 490,000 | 490,000 | 173 |
| 2003/02/25 | 490,000 | 493,000 | 485,000 | 491,000 | 232 |
| 2003/02/24 | 510,000 | 511,000 | 504,000 | 507,000 | 811 |
| 2003/02/21 | 511,000 | 512,000 | 510,000 | 511,000 | 283 |
| 2003/02/20 | 513,000 | 513,000 | 510,000 | 510,000 | 305 |
| 2003/02/19 | 513,000 | 514,000 | 512,000 | 514,000 | 333 |
| 2003/02/18 | 513,000 | 514,000 | 513,000 | 513,000 | 159 |
| 2003/02/17 | 514,000 | 515,000 | 513,000 | 513,000 | 209 |
| 2003/02/14 | 515,000 | 515,000 | 512,000 | 513,000 | 331 |
| 2003/02/13 | 516,000 | 517,000 | 514,000 | 515,000 | 228 |
| 2003/02/12 | 514,000 | 517,000 | 513,000 | 515,000 | 267 |
| 2003/02/10 | 515,000 | 515,000 | 513,000 | 514,000 | 181 |
| 2003/02/07 | 511,000 | 514,000 | 511,000 | 514,000 | 316 |
| 2003/02/06 | 513,000 | 514,000 | 509,000 | 513,000 | 518 |
| 2003/02/05 | 512,000 | 514,000 | 512,000 | 514,000 | 155 |
| 2003/02/04 | 512,000 | 514,000 | 512,000 | 512,000 | 192 |
| 2003/02/03 | 516,000 | 516,000 | 512,000 | 512,000 | 167 |
| 2003/01/31 | 508,000 | 511,000 | 507,000 | 511,000 | 187 |
| 2003/01/30 | 509,000 | 511,000 | 508,000 | 508,000 | 235 |
| 2003/01/29 | 513,000 | 513,000 | 507,000 | 510,000 | 180 |
| 2003/01/28 | 508,000 | 513,000 | 507,000 | 510,000 | 173 |
| 2003/01/27 | 512,000 | 512,000 | 506,000 | 510,000 | 178 |
| 2003/01/24 | 510,000 | 512,000 | 508,000 | 512,000 | 199 |
| 2003/01/23 | 505,000 | 510,000 | 505,000 | 510,000 | 173 |
| 2003/01/22 | 508,000 | 510,000 | 506,000 | 507,000 | 213 |
| 2003/01/21 | 503,000 | 507,000 | 503,000 | 505,000 | 147 |
| 2003/01/20 | 503,000 | 506,000 | 501,000 | 503,000 | 449 |
| 2003/01/17 | 509,000 | 509,000 | 501,000 | 501,000 | 272 |
| 2003/01/16 | 513,000 | 513,000 | 509,000 | 510,000 | 226 |
| 2003/01/15 | 515,000 | 515,000 | 510,000 | 514,000 | 312 |
| 2003/01/14 | 515,000 | 517,000 | 512,000 | 515,000 | 235 |
| 2003/01/10 | 510,000 | 517,000 | 508,000 | 517,000 | 343 |
| 2003/01/09 | 510,000 | 510,000 | 507,000 | 507,000 | 279 |
| 2003/01/08 | 513,000 | 514,000 | 510,000 | 511,000 | 455 |
| 2003/01/07 | 519,000 | 520,000 | 510,000 | 513,000 | 323 |
| 2003/01/06 | 524,000 | 524,000 | 518,000 | 519,000 | 224 |