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 |
|---|---|---|---|---|---|
| 2004/12/30 | 677,000 | 680,000 | 674,000 | 680,000 | 238 |
| 2004/12/29 | 672,000 | 678,000 | 669,000 | 677,000 | 360 |
| 2004/12/28 | 664,000 | 675,000 | 664,000 | 674,000 | 536 |
| 2004/12/27 | 663,000 | 665,000 | 661,000 | 664,000 | 228 |
| 2004/12/24 | 659,000 | 660,000 | 657,000 | 660,000 | 258 |
| 2004/12/22 | 652,000 | 659,000 | 651,000 | 659,000 | 297 |
| 2004/12/21 | 648,000 | 653,000 | 645,000 | 653,000 | 285 |
| 2004/12/20 | 647,000 | 648,000 | 645,000 | 648,000 | 303 |
| 2004/12/17 | 645,000 | 647,000 | 642,000 | 647,000 | 248 |
| 2004/12/16 | 628,000 | 646,000 | 626,000 | 640,000 | 1,103 |
| 2004/12/15 | 635,000 | 638,000 | 628,000 | 633,000 | 874 |
| 2004/12/14 | 639,000 | 640,000 | 633,000 | 640,000 | 248 |
| 2004/12/13 | 638,000 | 642,000 | 637,000 | 639,000 | 247 |
| 2004/12/10 | 643,000 | 643,000 | 636,000 | 638,000 | 780 |
| 2004/12/09 | 647,000 | 647,000 | 640,000 | 642,000 | 229 |
| 2004/12/08 | 643,000 | 648,000 | 639,000 | 640,000 | 508 |
| 2004/12/07 | 650,000 | 652,000 | 643,000 | 647,000 | 638 |
| 2004/12/06 | 651,000 | 653,000 | 649,000 | 652,000 | 180 |
| 2004/12/03 | 657,000 | 658,000 | 654,000 | 654,000 | 394 |
| 2004/12/02 | 659,000 | 660,000 | 656,000 | 659,000 | 263 |
| 2004/12/01 | 657,000 | 659,000 | 656,000 | 658,000 | 196 |
| 2004/11/30 | 660,000 | 660,000 | 657,000 | 660,000 | 318 |
| 2004/11/29 | 654,000 | 662,000 | 652,000 | 658,000 | 407 |
| 2004/11/26 | 656,000 | 656,000 | 653,000 | 654,000 | 284 |
| 2004/11/25 | 652,000 | 657,000 | 650,000 | 656,000 | 943 |
| 2004/11/24 | 649,000 | 651,000 | 647,000 | 650,000 | 352 |
| 2004/11/22 | 649,000 | 649,000 | 644,000 | 647,000 | 190 |
| 2004/11/19 | 645,000 | 648,000 | 645,000 | 647,000 | 169 |
| 2004/11/18 | 644,000 | 648,000 | 638,000 | 645,000 | 370 |
| 2004/11/17 | 643,000 | 645,000 | 642,000 | 645,000 | 519 |
| 2004/11/16 | 635,000 | 643,000 | 631,000 | 643,000 | 464 |
| 2004/11/15 | 643,000 | 645,000 | 633,000 | 639,000 | 922 |
| 2004/11/12 | 652,000 | 652,000 | 642,000 | 648,000 | 613 |
| 2004/11/11 | 646,000 | 652,000 | 646,000 | 652,000 | 467 |
| 2004/11/10 | 654,000 | 654,000 | 649,000 | 650,000 | 969 |
| 2004/11/09 | 656,000 | 658,000 | 654,000 | 655,000 | 283 |
| 2004/11/08 | 659,000 | 659,000 | 656,000 | 659,000 | 215 |
| 2004/11/05 | 659,000 | 660,000 | 658,000 | 659,000 | 294 |
| 2004/11/04 | 660,000 | 662,000 | 658,000 | 660,000 | 169 |
| 2004/11/02 | 662,000 | 662,000 | 657,000 | 660,000 | 342 |
| 2004/11/01 | 663,000 | 664,000 | 660,000 | 661,000 | 304 |
| 2004/10/29 | 659,000 | 663,000 | 656,000 | 663,000 | 209 |
| 2004/10/28 | 656,000 | 660,000 | 654,000 | 660,000 | 368 |
| 2004/10/27 | 657,000 | 662,000 | 655,000 | 658,000 | 600 |
| 2004/10/26 | 661,000 | 662,000 | 658,000 | 660,000 | 411 |
| 2004/10/25 | 655,000 | 663,000 | 655,000 | 660,000 | 532 |
| 2004/10/22 | 655,000 | 657,000 | 653,000 | 657,000 | 332 |
| 2004/10/21 | 659,000 | 661,000 | 652,000 | 656,000 | 838 |
| 2004/10/20 | 670,000 | 673,000 | 654,000 | 655,000 | 1,626 |
| 2004/10/19 | 677,000 | 680,000 | 670,000 | 673,000 | 879 |
| 2004/10/18 | 681,000 | 683,000 | 677,000 | 682,000 | 332 |
| 2004/10/15 | 669,000 | 684,000 | 669,000 | 681,000 | 296 |
| 2004/10/14 | 672,000 | 672,000 | 668,000 | 672,000 | 324 |
| 2004/10/13 | 676,000 | 676,000 | 671,000 | 672,000 | 298 |
| 2004/10/12 | 675,000 | 679,000 | 672,000 | 675,000 | 433 |
| 2004/10/08 | 662,000 | 676,000 | 662,000 | 675,000 | 608 |
| 2004/10/07 | 660,000 | 662,000 | 659,000 | 662,000 | 376 |
| 2004/10/06 | 659,000 | 663,000 | 657,000 | 661,000 | 733 |
| 2004/10/05 | 653,000 | 657,000 | 653,000 | 657,000 | 187 |
| 2004/10/04 | 653,000 | 657,000 | 650,000 | 657,000 | 712 |
| 2004/10/01 | 660,000 | 660,000 | 647,000 | 656,000 | 1,126 |
| 2004/09/30 | 655,000 | 661,000 | 655,000 | 661,000 | 1,035 |
| 2004/09/29 | 653,000 | 655,000 | 652,000 | 655,000 | 468 |
| 2004/09/28 | 650,000 | 652,000 | 649,000 | 651,000 | 698 |
| 2004/09/27 | 645,000 | 648,000 | 643,000 | 648,000 | 487 |
| 2004/09/24 | 641,000 | 643,000 | 639,000 | 643,000 | 446 |
| 2004/09/22 | 637,000 | 639,000 | 637,000 | 639,000 | 196 |
| 2004/09/21 | 637,000 | 638,000 | 635,000 | 637,000 | 164 |
| 2004/09/17 | 635,000 | 637,000 | 634,000 | 637,000 | 308 |
| 2004/09/16 | 638,000 | 638,000 | 634,000 | 636,000 | 320 |
| 2004/09/15 | 641,000 | 641,000 | 632,000 | 638,000 | 392 |
| 2004/09/14 | 643,000 | 643,000 | 640,000 | 642,000 | 338 |
| 2004/09/13 | 635,000 | 641,000 | 635,000 | 641,000 | 282 |
| 2004/09/10 | 641,000 | 641,000 | 630,000 | 636,000 | 298 |
| 2004/09/09 | 641,000 | 641,000 | 638,000 | 641,000 | 179 |
| 2004/09/08 | 639,000 | 642,000 | 638,000 | 642,000 | 204 |
| 2004/09/07 | 639,000 | 640,000 | 636,000 | 639,000 | 319 |
| 2004/09/06 | 645,000 | 645,000 | 638,000 | 641,000 | 310 |
| 2004/09/03 | 649,000 | 650,000 | 642,000 | 645,000 | 308 |
| 2004/09/02 | 648,000 | 652,000 | 646,000 | 649,000 | 1,115 |
| 2004/09/01 | 632,000 | 642,000 | 631,000 | 642,000 | 1,186 |
| 2004/08/31 | 633,000 | 635,000 | 631,000 | 633,000 | 595 |
| 2004/08/30 | 631,000 | 633,000 | 630,000 | 633,000 | 674 |
| 2004/08/27 | 632,000 | 633,000 | 629,000 | 632,000 | 588 |
| 2004/08/26 | 630,000 | 633,000 | 628,000 | 633,000 | 1,120 |
| 2004/08/25 | 650,000 | 651,000 | 648,000 | 649,000 | 1,027 |
| 2004/08/24 | 650,000 | 650,000 | 647,000 | 650,000 | 693 |
| 2004/08/23 | 649,000 | 651,000 | 648,000 | 650,000 | 413 |
| 2004/08/20 | 647,000 | 649,000 | 646,000 | 649,000 | 326 |
| 2004/08/19 | 648,000 | 648,000 | 647,000 | 648,000 | 311 |
| 2004/08/18 | 650,000 | 651,000 | 647,000 | 648,000 | 357 |
| 2004/08/17 | 650,000 | 651,000 | 647,000 | 651,000 | 678 |
| 2004/08/16 | 649,000 | 649,000 | 647,000 | 649,000 | 380 |
| 2004/08/13 | 645,000 | 647,000 | 642,000 | 645,000 | 407 |
| 2004/08/12 | 640,000 | 643,000 | 637,000 | 643,000 | 253 |
| 2004/08/11 | 635,000 | 640,000 | 634,000 | 639,000 | 491 |
| 2004/08/10 | 634,000 | 635,000 | 632,000 | 634,000 | 211 |
| 2004/08/09 | 632,000 | 632,000 | 630,000 | 632,000 | 177 |
| 2004/08/06 | 630,000 | 632,000 | 630,000 | 632,000 | 350 |
| 2004/08/05 | 630,000 | 632,000 | 629,000 | 632,000 | 306 |
| 2004/08/04 | 630,000 | 630,000 | 627,000 | 629,000 | 423 |
| 2004/08/03 | 630,000 | 630,000 | 629,000 | 630,000 | 203 |
| 2004/08/02 | 633,000 | 633,000 | 629,000 | 630,000 | 199 |
| 2004/07/30 | 633,000 | 633,000 | 629,000 | 629,000 | 319 |
| 2004/07/29 | 633,000 | 634,000 | 630,000 | 633,000 | 425 |
| 2004/07/28 | 632,000 | 634,000 | 630,000 | 631,000 | 528 |
| 2004/07/27 | 630,000 | 631,000 | 626,000 | 631,000 | 513 |
| 2004/07/26 | 631,000 | 633,000 | 629,000 | 633,000 | 316 |
| 2004/07/23 | 629,000 | 632,000 | 628,000 | 631,000 | 671 |
| 2004/07/22 | 627,000 | 629,000 | 625,000 | 628,000 | 347 |
| 2004/07/21 | 627,000 | 630,000 | 625,000 | 626,000 | 675 |
| 2004/07/20 | 625,000 | 626,000 | 623,000 | 626,000 | 303 |
| 2004/07/16 | 621,000 | 623,000 | 619,000 | 623,000 | 226 |
| 2004/07/15 | 623,000 | 623,000 | 619,000 | 623,000 | 172 |
| 2004/07/14 | 619,000 | 625,000 | 619,000 | 623,000 | 402 |
| 2004/07/13 | 616,000 | 618,000 | 616,000 | 618,000 | 255 |
| 2004/07/12 | 611,000 | 618,000 | 611,000 | 616,000 | 515 |
| 2004/07/09 | 613,000 | 614,000 | 611,000 | 612,000 | 381 |
| 2004/07/08 | 610,000 | 614,000 | 609,000 | 614,000 | 485 |
| 2004/07/07 | 609,000 | 610,000 | 607,000 | 609,000 | 270 |
| 2004/07/06 | 612,000 | 612,000 | 610,000 | 611,000 | 422 |
| 2004/07/05 | 610,000 | 611,000 | 609,000 | 611,000 | 332 |
| 2004/07/02 | 612,000 | 612,000 | 608,000 | 609,000 | 924 |
| 2004/07/01 | 616,000 | 616,000 | 612,000 | 612,000 | 829 |
| 2004/06/30 | 618,000 | 619,000 | 616,000 | 617,000 | 391 |
| 2004/06/29 | 618,000 | 623,000 | 618,000 | 620,000 | 945 |
| 2004/06/28 | 615,000 | 618,000 | 615,000 | 617,000 | 705 |
| 2004/06/25 | 616,000 | 617,000 | 613,000 | 615,000 | 427 |
| 2004/06/24 | 617,000 | 620,000 | 616,000 | 616,000 | 170 |
| 2004/06/23 | 617,000 | 617,000 | 614,000 | 617,000 | 326 |
| 2004/06/22 | 615,000 | 617,000 | 615,000 | 616,000 | 621 |
| 2004/06/21 | 616,000 | 616,000 | 614,000 | 616,000 | 620 |
| 2004/06/18 | 615,000 | 617,000 | 615,000 | 616,000 | 1,867 |
| 2004/06/17 | 614,000 | 616,000 | 614,000 | 616,000 | 352 |
| 2004/06/16 | 617,000 | 620,000 | 616,000 | 617,000 | 520 |
| 2004/06/15 | 618,000 | 619,000 | 615,000 | 616,000 | 251 |
| 2004/06/14 | 622,000 | 622,000 | 617,000 | 618,000 | 433 |
| 2004/06/11 | 630,000 | 630,000 | 623,000 | 624,000 | 694 |
| 2004/06/10 | 624,000 | 629,000 | 621,000 | 626,000 | 740 |
| 2004/06/09 | 620,000 | 625,000 | 618,000 | 624,000 | 963 |
| 2004/06/08 | 618,000 | 620,000 | 615,000 | 618,000 | 350 |
| 2004/06/07 | 615,000 | 620,000 | 615,000 | 620,000 | 125 |
| 2004/06/04 | 619,000 | 620,000 | 617,000 | 617,000 | 176 |
| 2004/06/03 | 617,000 | 621,000 | 617,000 | 620,000 | 134 |
| 2004/06/02 | 618,000 | 620,000 | 617,000 | 620,000 | 185 |
| 2004/06/01 | 620,000 | 622,000 | 620,000 | 620,000 | 233 |
| 2004/05/31 | 622,000 | 622,000 | 619,000 | 622,000 | 162 |
| 2004/05/28 | 622,000 | 622,000 | 619,000 | 620,000 | 225 |
| 2004/05/27 | 622,000 | 622,000 | 618,000 | 622,000 | 844 |
| 2004/05/26 | 621,000 | 622,000 | 618,000 | 622,000 | 440 |
| 2004/05/25 | 617,000 | 620,000 | 615,000 | 620,000 | 420 |
| 2004/05/24 | 616,000 | 617,000 | 611,000 | 616,000 | 152 |
| 2004/05/21 | 607,000 | 613,000 | 607,000 | 611,000 | 279 |
| 2004/05/20 | 614,000 | 615,000 | 610,000 | 614,000 | 314 |
| 2004/05/19 | 603,000 | 614,000 | 601,000 | 609,000 | 452 |
| 2004/05/18 | 589,000 | 601,000 | 589,000 | 601,000 | 1,255 |
| 2004/05/17 | 598,000 | 601,000 | 597,000 | 599,000 | 439 |
| 2004/05/14 | 604,000 | 604,000 | 599,000 | 599,000 | 477 |
| 2004/05/13 | 601,000 | 606,000 | 601,000 | 604,000 | 580 |
| 2004/05/12 | 601,000 | 610,000 | 601,000 | 607,000 | 601 |
| 2004/05/11 | 580,000 | 601,000 | 578,000 | 600,000 | 1,179 |
| 2004/05/10 | 606,000 | 610,000 | 588,000 | 604,000 | 878 |
| 2004/05/07 | 616,000 | 616,000 | 611,000 | 611,000 | 463 |
| 2004/05/06 | 615,000 | 615,000 | 610,000 | 615,000 | 370 |
| 2004/04/30 | 617,000 | 617,000 | 604,000 | 606,000 | 1,188 |
| 2004/04/28 | 616,000 | 619,000 | 615,000 | 618,000 | 300 |
| 2004/04/27 | 611,000 | 619,000 | 611,000 | 619,000 | 469 |
| 2004/04/26 | 617,000 | 617,000 | 613,000 | 617,000 | 511 |
| 2004/04/23 | 610,000 | 618,000 | 610,000 | 614,000 | 547 |
| 2004/04/22 | 602,000 | 609,000 | 602,000 | 608,000 | 222 |
| 2004/04/21 | 602,000 | 612,000 | 602,000 | 608,000 | 459 |
| 2004/04/20 | 598,000 | 604,000 | 598,000 | 603,000 | 339 |
| 2004/04/19 | 606,000 | 610,000 | 590,000 | 599,000 | 1,735 |
| 2004/04/16 | 623,000 | 624,000 | 618,000 | 618,000 | 824 |
| 2004/04/15 | 635,000 | 635,000 | 625,000 | 627,000 | 429 |
| 2004/04/14 | 620,000 | 635,000 | 620,000 | 635,000 | 921 |
| 2004/04/13 | 631,000 | 633,000 | 627,000 | 630,000 | 441 |
| 2004/04/12 | 615,000 | 627,000 | 611,000 | 626,000 | 598 |
| 2004/04/09 | 600,000 | 610,000 | 598,000 | 609,000 | 601 |
| 2004/04/08 | 602,000 | 605,000 | 595,000 | 602,000 | 852 |
| 2004/04/07 | 583,000 | 602,000 | 583,000 | 598,000 | 1,205 |
| 2004/04/06 | 582,000 | 590,000 | 573,000 | 589,000 | 1,528 |
| 2004/04/05 | 602,000 | 605,000 | 591,000 | 592,000 | 1,014 |
| 2004/04/02 | 640,000 | 640,000 | 611,000 | 619,000 | 977 |
| 2004/04/01 | 646,000 | 648,000 | 640,000 | 640,000 | 783 |
| 2004/03/31 | 634,000 | 646,000 | 634,000 | 645,000 | 1,191 |
| 2004/03/30 | 641,000 | 644,000 | 640,000 | 643,000 | 471 |
| 2004/03/29 | 645,000 | 647,000 | 635,000 | 645,000 | 385 |
| 2004/03/26 | 635,000 | 649,000 | 635,000 | 635,000 | 1,079 |
| 2004/03/25 | 635,000 | 635,000 | 632,000 | 635,000 | 502 |
| 2004/03/24 | 622,000 | 638,000 | 622,000 | 635,000 | 663 |
| 2004/03/23 | 619,000 | 622,000 | 614,000 | 621,000 | 1,090 |
| 2004/03/22 | 619,000 | 620,000 | 614,000 | 615,000 | 464 |
| 2004/03/19 | 610,000 | 621,000 | 608,000 | 620,000 | 558 |
| 2004/03/18 | 630,000 | 638,000 | 617,000 | 620,000 | 763 |
| 2004/03/17 | 605,000 | 620,000 | 605,000 | 620,000 | 969 |
| 2004/03/16 | 588,000 | 603,000 | 588,000 | 600,000 | 630 |
| 2004/03/15 | 578,000 | 589,000 | 578,000 | 588,000 | 338 |
| 2004/03/12 | 574,000 | 578,000 | 570,000 | 578,000 | 488 |
| 2004/03/11 | 570,000 | 578,000 | 570,000 | 574,000 | 413 |
| 2004/03/10 | 565,000 | 571,000 | 565,000 | 569,000 | 349 |
| 2004/03/09 | 565,000 | 570,000 | 565,000 | 567,000 | 205 |
| 2004/03/08 | 566,000 | 567,000 | 564,000 | 566,000 | 257 |
| 2004/03/05 | 570,000 | 575,000 | 565,000 | 566,000 | 330 |
| 2004/03/04 | 576,000 | 576,000 | 569,000 | 570,000 | 750 |
| 2004/03/03 | 569,000 | 581,000 | 565,000 | 576,000 | 1,294 |
| 2004/03/02 | 568,000 | 575,000 | 563,000 | 570,000 | 973 |
| 2004/03/01 | 560,000 | 565,000 | 557,000 | 563,000 | 838 |
| 2004/02/27 | 557,000 | 562,000 | 557,000 | 559,000 | 805 |
| 2004/02/26 | 554,000 | 555,000 | 552,000 | 555,000 | 288 |
| 2004/02/25 | 553,000 | 555,000 | 553,000 | 553,000 | 475 |
| 2004/02/24 | 550,000 | 555,000 | 550,000 | 555,000 | 993 |
| 2004/02/23 | 564,000 | 566,000 | 564,000 | 564,000 | 1,537 |
| 2004/02/20 | 560,000 | 564,000 | 559,000 | 561,000 | 841 |
| 2004/02/19 | 559,000 | 560,000 | 557,000 | 559,000 | 582 |
| 2004/02/18 | 558,000 | 559,000 | 556,000 | 559,000 | 519 |
| 2004/02/17 | 553,000 | 560,000 | 553,000 | 555,000 | 1,101 |
| 2004/02/16 | 551,000 | 553,000 | 551,000 | 553,000 | 503 |
| 2004/02/13 | 548,000 | 551,000 | 547,000 | 550,000 | 886 |
| 2004/02/12 | 547,000 | 550,000 | 546,000 | 548,000 | 1,060 |
| 2004/02/10 | 546,000 | 550,000 | 545,000 | 548,000 | 733 |
| 2004/02/09 | 543,000 | 549,000 | 540,000 | 546,000 | 262 |
| 2004/02/06 | 547,000 | 548,000 | 538,000 | 543,000 | 723 |
| 2004/02/05 | 551,000 | 553,000 | 548,000 | 551,000 | 864 |
| 2004/02/04 | 556,000 | 557,000 | 550,000 | 553,000 | 595 |
| 2004/02/03 | 559,000 | 559,000 | 555,000 | 558,000 | 513 |
| 2004/02/02 | 553,000 | 559,000 | 552,000 | 559,000 | 638 |
| 2004/01/30 | 560,000 | 560,000 | 555,000 | 557,000 | 514 |
| 2004/01/29 | 559,000 | 565,000 | 559,000 | 561,000 | 2,401 |
| 2004/01/28 | 565,000 | 568,000 | 552,000 | 561,000 | 1,696 |
| 2004/01/27 | 552,000 | 561,000 | 552,000 | 560,000 | 1,247 |
| 2004/01/26 | 549,000 | 552,000 | 548,000 | 552,000 | 907 |
| 2004/01/23 | 546,000 | 550,000 | 546,000 | 547,000 | 659 |
| 2004/01/22 | 542,000 | 550,000 | 541,000 | 546,000 | 899 |
| 2004/01/21 | 537,000 | 542,000 | 537,000 | 541,000 | 653 |
| 2004/01/20 | 537,000 | 537,000 | 535,000 | 537,000 | 830 |
| 2004/01/19 | 535,000 | 537,000 | 534,000 | 537,000 | 502 |
| 2004/01/16 | 535,000 | 537,000 | 534,000 | 537,000 | 365 |
| 2004/01/15 | 534,000 | 537,000 | 534,000 | 535,000 | 545 |
| 2004/01/14 | 533,000 | 537,000 | 533,000 | 535,000 | 499 |
| 2004/01/13 | 534,000 | 536,000 | 532,000 | 533,000 | 381 |
| 2004/01/09 | 538,000 | 538,000 | 534,000 | 534,000 | 1,251 |
| 2004/01/08 | 533,000 | 538,000 | 532,000 | 536,000 | 1,194 |
| 2004/01/07 | 530,000 | 532,000 | 529,000 | 530,000 | 667 |
| 2004/01/06 | 527,000 | 533,000 | 524,000 | 531,000 | 1,685 |
| 2004/01/05 | 524,000 | 526,000 | 522,000 | 524,000 | 185 |