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 |
|---|---|---|---|---|---|
| 2005/12/30 | 770,000 | 775,000 | 768,000 | 771,000 | 713 |
| 2005/12/29 | 771,000 | 772,000 | 767,000 | 770,000 | 423 |
| 2005/12/28 | 763,000 | 772,000 | 762,000 | 770,000 | 634 |
| 2005/12/27 | 763,000 | 763,000 | 757,000 | 762,000 | 262 |
| 2005/12/26 | 760,000 | 763,000 | 758,000 | 763,000 | 554 |
| 2005/12/22 | 748,000 | 758,000 | 744,000 | 758,000 | 940 |
| 2005/12/21 | 742,000 | 749,000 | 741,000 | 747,000 | 886 |
| 2005/12/20 | 729,000 | 740,000 | 729,000 | 740,000 | 544 |
| 2005/12/19 | 734,000 | 735,000 | 728,000 | 729,000 | 331 |
| 2005/12/16 | 728,000 | 740,000 | 728,000 | 737,000 | 541 |
| 2005/12/15 | 734,000 | 735,000 | 725,000 | 729,000 | 441 |
| 2005/12/14 | 733,000 | 736,000 | 731,000 | 736,000 | 346 |
| 2005/12/13 | 732,000 | 737,000 | 732,000 | 735,000 | 573 |
| 2005/12/12 | 731,000 | 734,000 | 731,000 | 734,000 | 272 |
| 2005/12/09 | 729,000 | 735,000 | 728,000 | 733,000 | 394 |
| 2005/12/08 | 728,000 | 732,000 | 727,000 | 732,000 | 468 |
| 2005/12/07 | 727,000 | 730,000 | 727,000 | 729,000 | 395 |
| 2005/12/06 | 728,000 | 731,000 | 728,000 | 731,000 | 268 |
| 2005/12/05 | 731,000 | 738,000 | 731,000 | 733,000 | 432 |
| 2005/12/02 | 736,000 | 738,000 | 731,000 | 738,000 | 396 |
| 2005/12/01 | 740,000 | 741,000 | 735,000 | 735,000 | 328 |
| 2005/11/30 | 737,000 | 742,000 | 735,000 | 742,000 | 548 |
| 2005/11/29 | 739,000 | 743,000 | 737,000 | 739,000 | 661 |
| 2005/11/28 | 739,000 | 745,000 | 738,000 | 743,000 | 616 |
| 2005/11/25 | 740,000 | 740,000 | 736,000 | 739,000 | 360 |
| 2005/11/24 | 740,000 | 743,000 | 738,000 | 740,000 | 543 |
| 2005/11/22 | 742,000 | 742,000 | 737,000 | 740,000 | 287 |
| 2005/11/21 | 739,000 | 743,000 | 738,000 | 743,000 | 366 |
| 2005/11/18 | 739,000 | 742,000 | 736,000 | 742,000 | 587 |
| 2005/11/17 | 735,000 | 744,000 | 735,000 | 740,000 | 1,004 |
| 2005/11/16 | 734,000 | 739,000 | 733,000 | 739,000 | 802 |
| 2005/11/15 | 728,000 | 735,000 | 727,000 | 735,000 | 566 |
| 2005/11/14 | 730,000 | 733,000 | 729,000 | 732,000 | 292 |
| 2005/11/11 | 730,000 | 733,000 | 728,000 | 733,000 | 280 |
| 2005/11/10 | 728,000 | 730,000 | 727,000 | 729,000 | 263 |
| 2005/11/09 | 729,000 | 732,000 | 729,000 | 731,000 | 256 |
| 2005/11/08 | 732,000 | 733,000 | 730,000 | 733,000 | 315 |
| 2005/11/07 | 731,000 | 734,000 | 731,000 | 734,000 | 349 |
| 2005/11/04 | 734,000 | 734,000 | 729,000 | 734,000 | 448 |
| 2005/11/02 | 731,000 | 735,000 | 728,000 | 735,000 | 430 |
| 2005/11/01 | 728,000 | 735,000 | 727,000 | 735,000 | 482 |
| 2005/10/31 | 731,000 | 732,000 | 723,000 | 730,000 | 462 |
| 2005/10/28 | 730,000 | 733,000 | 729,000 | 732,000 | 525 |
| 2005/10/27 | 730,000 | 730,000 | 727,000 | 730,000 | 426 |
| 2005/10/26 | 730,000 | 730,000 | 727,000 | 730,000 | 479 |
| 2005/10/25 | 729,000 | 730,000 | 724,000 | 730,000 | 503 |
| 2005/10/24 | 723,000 | 728,000 | 720,000 | 728,000 | 745 |
| 2005/10/21 | 717,000 | 724,000 | 711,000 | 724,000 | 737 |
| 2005/10/20 | 707,000 | 717,000 | 706,000 | 717,000 | 433 |
| 2005/10/19 | 711,000 | 712,000 | 706,000 | 708,000 | 345 |
| 2005/10/18 | 718,000 | 718,000 | 705,000 | 715,000 | 800 |
| 2005/10/17 | 720,000 | 721,000 | 715,000 | 719,000 | 656 |
| 2005/10/14 | 723,000 | 723,000 | 720,000 | 721,000 | 803 |
| 2005/10/13 | 725,000 | 725,000 | 722,000 | 724,000 | 283 |
| 2005/10/12 | 728,000 | 728,000 | 723,000 | 727,000 | 304 |
| 2005/10/11 | 730,000 | 730,000 | 725,000 | 728,000 | 268 |
| 2005/10/07 | 727,000 | 732,000 | 727,000 | 729,000 | 351 |
| 2005/10/06 | 724,000 | 729,000 | 723,000 | 727,000 | 721 |
| 2005/10/05 | 730,000 | 732,000 | 720,000 | 729,000 | 743 |
| 2005/10/04 | 741,000 | 742,000 | 731,000 | 735,000 | 590 |
| 2005/10/03 | 746,000 | 746,000 | 734,000 | 744,000 | 1,140 |
| 2005/09/30 | 748,000 | 750,000 | 744,000 | 746,000 | 1,194 |
| 2005/09/29 | 740,000 | 750,000 | 740,000 | 747,000 | 2,120 |
| 2005/09/28 | 737,000 | 743,000 | 734,000 | 740,000 | 1,809 |
| 2005/09/27 | 739,000 | 739,000 | 734,000 | 738,000 | 1,075 |
| 2005/09/26 | 732,000 | 739,000 | 730,000 | 739,000 | 2,027 |
| 2005/09/22 | 728,000 | 731,000 | 726,000 | 730,000 | 1,277 |
| 2005/09/21 | 720,000 | 728,000 | 719,000 | 724,000 | 924 |
| 2005/09/20 | 725,000 | 726,000 | 718,000 | 721,000 | 935 |
| 2005/09/16 | 726,000 | 729,000 | 726,000 | 728,000 | 1,161 |
| 2005/09/15 | 732,000 | 734,000 | 725,000 | 732,000 | 5,233 |
| 2005/09/14 | 734,000 | 742,000 | 733,000 | 740,000 | 2,696 |
| 2005/09/13 | 735,000 | 735,000 | 729,000 | 734,000 | 2,107 |
| 2005/09/12 | 739,000 | 745,000 | 735,000 | 735,000 | 1,908 |
| 2005/09/09 | 747,000 | 752,000 | 741,000 | 741,000 | 1,146 |
| 2005/09/08 | 745,000 | 747,000 | 738,000 | 745,000 | 1,038 |
| 2005/09/07 | 745,000 | 749,000 | 741,000 | 745,000 | 1,982 |
| 2005/09/06 | 754,000 | 755,000 | 740,000 | 740,000 | 920 |
| 2005/09/05 | 750,000 | 755,000 | 750,000 | 753,000 | 494 |
| 2005/09/02 | 756,000 | 756,000 | 750,000 | 754,000 | 581 |
| 2005/09/01 | 758,000 | 759,000 | 752,000 | 757,000 | 467 |
| 2005/08/31 | 762,000 | 763,000 | 753,000 | 762,000 | 871 |
| 2005/08/30 | 773,000 | 775,000 | 766,000 | 768,000 | 572 |
| 2005/08/29 | 783,000 | 785,000 | 780,000 | 783,000 | 360 |
| 2005/08/26 | 786,000 | 788,000 | 780,000 | 785,000 | 837 |
| 2005/08/25 | 800,000 | 806,000 | 798,000 | 806,000 | 1,378 |
| 2005/08/24 | 786,000 | 797,000 | 786,000 | 797,000 | 347 |
| 2005/08/23 | 783,000 | 789,000 | 780,000 | 787,000 | 227 |
| 2005/08/22 | 782,000 | 785,000 | 775,000 | 782,000 | 306 |
| 2005/08/19 | 787,000 | 787,000 | 782,000 | 785,000 | 116 |
| 2005/08/18 | 793,000 | 794,000 | 788,000 | 788,000 | 210 |
| 2005/08/17 | 790,000 | 792,000 | 782,000 | 788,000 | 282 |
| 2005/08/16 | 775,000 | 786,000 | 773,000 | 786,000 | 554 |
| 2005/08/15 | 790,000 | 791,000 | 775,000 | 778,000 | 936 |
| 2005/08/12 | 798,000 | 799,000 | 795,000 | 796,000 | 744 |
| 2005/08/11 | 795,000 | 799,000 | 793,000 | 797,000 | 276 |
| 2005/08/10 | 800,000 | 804,000 | 792,000 | 798,000 | 597 |
| 2005/08/09 | 797,000 | 804,000 | 792,000 | 804,000 | 299 |
| 2005/08/08 | 799,000 | 804,000 | 795,000 | 804,000 | 354 |
| 2005/08/05 | 799,000 | 803,000 | 797,000 | 803,000 | 527 |
| 2005/08/04 | 799,000 | 803,000 | 797,000 | 801,000 | 961 |
| 2005/08/03 | 787,000 | 797,000 | 787,000 | 796,000 | 587 |
| 2005/08/02 | 785,000 | 793,000 | 785,000 | 793,000 | 1,215 |
| 2005/08/01 | 796,000 | 796,000 | 789,000 | 793,000 | 935 |
| 2005/07/29 | 810,000 | 810,000 | 793,000 | 800,000 | 758 |
| 2005/07/28 | 807,000 | 820,000 | 807,000 | 810,000 | 745 |
| 2005/07/27 | 806,000 | 807,000 | 803,000 | 806,000 | 402 |
| 2005/07/26 | 800,000 | 805,000 | 797,000 | 805,000 | 242 |
| 2005/07/25 | 805,000 | 805,000 | 796,000 | 798,000 | 207 |
| 2005/07/22 | 794,000 | 796,000 | 790,000 | 796,000 | 226 |
| 2005/07/21 | 795,000 | 796,000 | 792,000 | 794,000 | 307 |
| 2005/07/20 | 788,000 | 796,000 | 787,000 | 794,000 | 760 |
| 2005/07/19 | 788,000 | 790,000 | 783,000 | 789,000 | 589 |
| 2005/07/15 | 790,000 | 791,000 | 785,000 | 789,000 | 657 |
| 2005/07/14 | 798,000 | 802,000 | 785,000 | 792,000 | 1,097 |
| 2005/07/13 | 820,000 | 822,000 | 808,000 | 808,000 | 854 |
| 2005/07/12 | 835,000 | 835,000 | 822,000 | 827,000 | 492 |
| 2005/07/11 | 831,000 | 836,000 | 830,000 | 836,000 | 274 |
| 2005/07/08 | 820,000 | 833,000 | 820,000 | 830,000 | 515 |
| 2005/07/07 | 820,000 | 826,000 | 816,000 | 823,000 | 492 |
| 2005/07/06 | 807,000 | 820,000 | 805,000 | 820,000 | 453 |
| 2005/07/05 | 802,000 | 810,000 | 793,000 | 807,000 | 913 |
| 2005/07/04 | 806,000 | 806,000 | 802,000 | 804,000 | 219 |
| 2005/07/01 | 802,000 | 809,000 | 801,000 | 806,000 | 406 |
| 2005/06/30 | 793,000 | 808,000 | 793,000 | 802,000 | 797 |
| 2005/06/29 | 787,000 | 793,000 | 786,000 | 792,000 | 538 |
| 2005/06/28 | 774,000 | 790,000 | 771,000 | 782,000 | 499 |
| 2005/06/27 | 767,000 | 774,000 | 765,000 | 773,000 | 346 |
| 2005/06/24 | 760,000 | 767,000 | 759,000 | 764,000 | 331 |
| 2005/06/23 | 751,000 | 757,000 | 751,000 | 756,000 | 209 |
| 2005/06/22 | 742,000 | 750,000 | 742,000 | 750,000 | 204 |
| 2005/06/21 | 740,000 | 745,000 | 740,000 | 745,000 | 261 |
| 2005/06/20 | 744,000 | 746,000 | 740,000 | 740,000 | 653 |
| 2005/06/17 | 743,000 | 746,000 | 743,000 | 743,000 | 263 |
| 2005/06/16 | 743,000 | 746,000 | 738,000 | 746,000 | 730 |
| 2005/06/15 | 751,000 | 752,000 | 746,000 | 747,000 | 462 |
| 2005/06/14 | 755,000 | 756,000 | 754,000 | 754,000 | 232 |
| 2005/06/13 | 763,000 | 763,000 | 751,000 | 760,000 | 378 |
| 2005/06/10 | 767,000 | 767,000 | 760,000 | 762,000 | 485 |
| 2005/06/09 | 770,000 | 774,000 | 765,000 | 767,000 | 485 |
| 2005/06/08 | 771,000 | 775,000 | 770,000 | 774,000 | 473 |
| 2005/06/07 | 770,000 | 776,000 | 769,000 | 773,000 | 401 |
| 2005/06/06 | 761,000 | 774,000 | 760,000 | 771,000 | 718 |
| 2005/06/03 | 755,000 | 762,000 | 753,000 | 762,000 | 265 |
| 2005/06/02 | 762,000 | 768,000 | 748,000 | 760,000 | 708 |
| 2005/06/01 | 759,000 | 765,000 | 758,000 | 761,000 | 590 |
| 2005/05/31 | 745,000 | 754,000 | 745,000 | 754,000 | 448 |
| 2005/05/30 | 738,000 | 750,000 | 733,000 | 744,000 | 552 |
| 2005/05/27 | 733,000 | 734,000 | 731,000 | 734,000 | 190 |
| 2005/05/26 | 732,000 | 734,000 | 723,000 | 734,000 | 341 |
| 2005/05/25 | 732,000 | 735,000 | 731,000 | 732,000 | 357 |
| 2005/05/24 | 731,000 | 734,000 | 730,000 | 734,000 | 170 |
| 2005/05/23 | 735,000 | 735,000 | 730,000 | 733,000 | 166 |
| 2005/05/20 | 728,000 | 733,000 | 724,000 | 733,000 | 273 |
| 2005/05/19 | 722,000 | 728,000 | 720,000 | 728,000 | 246 |
| 2005/05/18 | 723,000 | 723,000 | 717,000 | 723,000 | 321 |
| 2005/05/17 | 722,000 | 723,000 | 718,000 | 718,000 | 255 |
| 2005/05/16 | 724,000 | 727,000 | 723,000 | 723,000 | 271 |
| 2005/05/13 | 719,000 | 727,000 | 717,000 | 727,000 | 703 |
| 2005/05/12 | 715,000 | 718,000 | 713,000 | 717,000 | 355 |
| 2005/05/11 | 712,000 | 715,000 | 709,000 | 715,000 | 396 |
| 2005/05/10 | 711,000 | 713,000 | 709,000 | 710,000 | 315 |
| 2005/05/09 | 710,000 | 712,000 | 707,000 | 711,000 | 551 |
| 2005/05/06 | 712,000 | 713,000 | 709,000 | 710,000 | 344 |
| 2005/05/02 | 709,000 | 709,000 | 700,000 | 705,000 | 202 |
| 2005/04/28 | 710,000 | 711,000 | 701,000 | 704,000 | 606 |
| 2005/04/27 | 713,000 | 713,000 | 708,000 | 708,000 | 370 |
| 2005/04/26 | 705,000 | 710,000 | 704,000 | 710,000 | 350 |
| 2005/04/25 | 701,000 | 704,000 | 701,000 | 704,000 | 120 |
| 2005/04/22 | 703,000 | 706,000 | 700,000 | 703,000 | 253 |
| 2005/04/21 | 705,000 | 705,000 | 699,000 | 702,000 | 551 |
| 2005/04/20 | 699,000 | 703,000 | 698,000 | 700,000 | 460 |
| 2005/04/19 | 693,000 | 699,000 | 692,000 | 698,000 | 355 |
| 2005/04/18 | 690,000 | 690,000 | 682,000 | 686,000 | 502 |
| 2005/04/15 | 698,000 | 699,000 | 693,000 | 693,000 | 526 |
| 2005/04/14 | 693,000 | 704,000 | 693,000 | 704,000 | 562 |
| 2005/04/13 | 708,000 | 709,000 | 703,000 | 703,000 | 889 |
| 2005/04/12 | 706,000 | 711,000 | 705,000 | 710,000 | 724 |
| 2005/04/11 | 697,000 | 709,000 | 697,000 | 709,000 | 778 |
| 2005/04/08 | 688,000 | 700,000 | 688,000 | 698,000 | 756 |
| 2005/04/07 | 683,000 | 696,000 | 680,000 | 696,000 | 1,283 |
| 2005/04/06 | 678,000 | 684,000 | 676,000 | 683,000 | 907 |
| 2005/04/05 | 670,000 | 682,000 | 670,000 | 678,000 | 885 |
| 2005/04/04 | 670,000 | 675,000 | 666,000 | 675,000 | 332 |
| 2005/04/01 | 663,000 | 669,000 | 660,000 | 668,000 | 356 |
| 2005/03/31 | 680,000 | 680,000 | 669,000 | 669,000 | 420 |
| 2005/03/30 | 676,000 | 680,000 | 673,000 | 680,000 | 502 |
| 2005/03/29 | 668,000 | 678,000 | 668,000 | 678,000 | 729 |
| 2005/03/28 | 665,000 | 669,000 | 663,000 | 668,000 | 308 |
| 2005/03/25 | 667,000 | 668,000 | 664,000 | 666,000 | 528 |
| 2005/03/24 | 666,000 | 669,000 | 660,000 | 669,000 | 424 |
| 2005/03/23 | 666,000 | 666,000 | 660,000 | 666,000 | 336 |
| 2005/03/22 | 658,000 | 666,000 | 656,000 | 663,000 | 313 |
| 2005/03/18 | 657,000 | 658,000 | 656,000 | 658,000 | 236 |
| 2005/03/17 | 651,000 | 657,000 | 650,000 | 656,000 | 537 |
| 2005/03/16 | 645,000 | 650,000 | 645,000 | 650,000 | 364 |
| 2005/03/15 | 646,000 | 647,000 | 644,000 | 645,000 | 428 |
| 2005/03/14 | 645,000 | 648,000 | 644,000 | 646,000 | 330 |
| 2005/03/11 | 646,000 | 648,000 | 643,000 | 646,000 | 705 |
| 2005/03/10 | 648,000 | 650,000 | 647,000 | 648,000 | 617 |
| 2005/03/09 | 653,000 | 654,000 | 649,000 | 650,000 | 467 |
| 2005/03/08 | 657,000 | 657,000 | 652,000 | 654,000 | 186 |
| 2005/03/07 | 651,000 | 656,000 | 649,000 | 656,000 | 423 |
| 2005/03/04 | 652,000 | 652,000 | 648,000 | 651,000 | 372 |
| 2005/03/03 | 652,000 | 653,000 | 651,000 | 653,000 | 206 |
| 2005/03/02 | 651,000 | 652,000 | 649,000 | 652,000 | 341 |
| 2005/03/01 | 653,000 | 654,000 | 651,000 | 653,000 | 533 |
| 2005/02/28 | 652,000 | 655,000 | 651,000 | 654,000 | 263 |
| 2005/02/25 | 653,000 | 653,000 | 650,000 | 652,000 | 207 |
| 2005/02/24 | 653,000 | 653,000 | 648,000 | 653,000 | 820 |
| 2005/02/23 | 650,000 | 653,000 | 646,000 | 653,000 | 1,209 |
| 2005/02/22 | 670,000 | 672,000 | 663,000 | 664,000 | 1,271 |
| 2005/02/21 | 680,000 | 680,000 | 671,000 | 672,000 | 1,037 |
| 2005/02/18 | 677,000 | 680,000 | 676,000 | 680,000 | 774 |
| 2005/02/17 | 672,000 | 677,000 | 672,000 | 677,000 | 553 |
| 2005/02/16 | 673,000 | 675,000 | 670,000 | 674,000 | 378 |
| 2005/02/15 | 672,000 | 675,000 | 670,000 | 675,000 | 678 |
| 2005/02/14 | 675,000 | 677,000 | 673,000 | 675,000 | 572 |
| 2005/02/10 | 673,000 | 678,000 | 672,000 | 677,000 | 415 |
| 2005/02/09 | 673,000 | 678,000 | 672,000 | 678,000 | 302 |
| 2005/02/08 | 677,000 | 679,000 | 673,000 | 677,000 | 319 |
| 2005/02/07 | 681,000 | 682,000 | 679,000 | 682,000 | 193 |
| 2005/02/04 | 680,000 | 683,000 | 679,000 | 682,000 | 203 |
| 2005/02/03 | 685,000 | 686,000 | 681,000 | 684,000 | 215 |
| 2005/02/02 | 682,000 | 687,000 | 676,000 | 687,000 | 513 |
| 2005/02/01 | 678,000 | 683,000 | 678,000 | 683,000 | 834 |
| 2005/01/31 | 672,000 | 679,000 | 672,000 | 679,000 | 317 |
| 2005/01/28 | 677,000 | 677,000 | 673,000 | 675,000 | 209 |
| 2005/01/27 | 670,000 | 675,000 | 669,000 | 675,000 | 204 |
| 2005/01/26 | 667,000 | 670,000 | 666,000 | 670,000 | 574 |
| 2005/01/25 | 660,000 | 667,000 | 658,000 | 666,000 | 258 |
| 2005/01/24 | 659,000 | 660,000 | 657,000 | 660,000 | 269 |
| 2005/01/21 | 661,000 | 663,000 | 656,000 | 660,000 | 781 |
| 2005/01/20 | 665,000 | 666,000 | 663,000 | 666,000 | 275 |
| 2005/01/19 | 664,000 | 667,000 | 663,000 | 665,000 | 611 |
| 2005/01/18 | 663,000 | 665,000 | 663,000 | 664,000 | 273 |
| 2005/01/17 | 663,000 | 668,000 | 663,000 | 664,000 | 272 |
| 2005/01/14 | 663,000 | 666,000 | 663,000 | 666,000 | 394 |
| 2005/01/13 | 664,000 | 669,000 | 664,000 | 666,000 | 223 |
| 2005/01/12 | 671,000 | 673,000 | 663,000 | 665,000 | 607 |
| 2005/01/11 | 665,000 | 673,000 | 664,000 | 672,000 | 253 |
| 2005/01/07 | 665,000 | 668,000 | 664,000 | 666,000 | 398 |
| 2005/01/06 | 670,000 | 673,000 | 667,000 | 669,000 | 162 |
| 2005/01/05 | 679,000 | 680,000 | 670,000 | 673,000 | 471 |
| 2005/01/04 | 677,000 | 680,000 | 670,000 | 680,000 | 131 |