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 |
|---|---|---|---|---|---|
| 2006/12/29 | 792,000 | 797,000 | 791,000 | 797,000 | 736 |
| 2006/12/28 | 780,000 | 805,000 | 779,000 | 792,000 | 1,721 |
| 2006/12/27 | 765,000 | 776,000 | 761,000 | 776,000 | 545 |
| 2006/12/26 | 764,000 | 771,000 | 763,000 | 765,000 | 595 |
| 2006/12/25 | 759,000 | 771,000 | 755,000 | 767,000 | 626 |
| 2006/12/22 | 740,000 | 762,000 | 740,000 | 756,000 | 1,404 |
| 2006/12/21 | 727,000 | 739,000 | 727,000 | 739,000 | 588 |
| 2006/12/20 | 725,000 | 734,000 | 725,000 | 730,000 | 375 |
| 2006/12/19 | 740,000 | 744,000 | 723,000 | 725,000 | 812 |
| 2006/12/18 | 744,000 | 746,000 | 742,000 | 742,000 | 551 |
| 2006/12/15 | 739,000 | 742,000 | 738,000 | 742,000 | 805 |
| 2006/12/14 | 745,000 | 745,000 | 739,000 | 739,000 | 590 |
| 2006/12/13 | 747,000 | 747,000 | 740,000 | 745,000 | 847 |
| 2006/12/12 | 742,000 | 746,000 | 737,000 | 744,000 | 656 |
| 2006/12/11 | 735,000 | 742,000 | 735,000 | 742,000 | 473 |
| 2006/12/08 | 741,000 | 742,000 | 731,000 | 740,000 | 699 |
| 2006/12/07 | 745,000 | 746,000 | 733,000 | 746,000 | 1,557 |
| 2006/12/06 | 739,000 | 754,000 | 731,000 | 750,000 | 1,371 |
| 2006/12/05 | 719,000 | 739,000 | 719,000 | 739,000 | 1,230 |
| 2006/12/04 | 719,000 | 719,000 | 713,000 | 718,000 | 715 |
| 2006/12/01 | 715,000 | 720,000 | 712,000 | 717,000 | 1,395 |
| 2006/11/30 | 731,000 | 737,000 | 718,000 | 720,000 | 1,555 |
| 2006/11/29 | 750,000 | 750,000 | 730,000 | 735,000 | 797 |
| 2006/11/28 | 751,000 | 752,000 | 748,000 | 749,000 | 652 |
| 2006/11/27 | 747,000 | 750,000 | 744,000 | 750,000 | 518 |
| 2006/11/24 | 749,000 | 750,000 | 745,000 | 748,000 | 558 |
| 2006/11/22 | 744,000 | 749,000 | 744,000 | 747,000 | 483 |
| 2006/11/21 | 744,000 | 752,000 | 744,000 | 746,000 | 643 |
| 2006/11/20 | 749,000 | 750,000 | 741,000 | 744,000 | 520 |
| 2006/11/17 | 750,000 | 753,000 | 749,000 | 752,000 | 176 |
| 2006/11/16 | 751,000 | 756,000 | 746,000 | 747,000 | 534 |
| 2006/11/15 | 753,000 | 757,000 | 751,000 | 751,000 | 716 |
| 2006/11/14 | 753,000 | 760,000 | 750,000 | 759,000 | 483 |
| 2006/11/13 | 753,000 | 757,000 | 753,000 | 757,000 | 143 |
| 2006/11/10 | 763,000 | 763,000 | 755,000 | 758,000 | 210 |
| 2006/11/09 | 765,000 | 767,000 | 762,000 | 763,000 | 239 |
| 2006/11/08 | 765,000 | 770,000 | 763,000 | 770,000 | 255 |
| 2006/11/07 | 764,000 | 767,000 | 763,000 | 767,000 | 169 |
| 2006/11/06 | 770,000 | 770,000 | 766,000 | 767,000 | 297 |
| 2006/11/02 | 770,000 | 777,000 | 766,000 | 766,000 | 442 |
| 2006/11/01 | 765,000 | 776,000 | 764,000 | 772,000 | 424 |
| 2006/10/31 | 760,000 | 767,000 | 758,000 | 765,000 | 127 |
| 2006/10/30 | 765,000 | 766,000 | 757,000 | 760,000 | 267 |
| 2006/10/27 | 770,000 | 770,000 | 761,000 | 765,000 | 162 |
| 2006/10/26 | 762,000 | 773,000 | 762,000 | 766,000 | 277 |
| 2006/10/25 | 766,000 | 770,000 | 762,000 | 762,000 | 436 |
| 2006/10/24 | 772,000 | 773,000 | 766,000 | 769,000 | 295 |
| 2006/10/23 | 771,000 | 774,000 | 765,000 | 765,000 | 152 |
| 2006/10/20 | 765,000 | 775,000 | 763,000 | 775,000 | 203 |
| 2006/10/19 | 766,000 | 777,000 | 763,000 | 763,000 | 307 |
| 2006/10/18 | 770,000 | 777,000 | 762,000 | 762,000 | 222 |
| 2006/10/17 | 773,000 | 773,000 | 765,000 | 771,000 | 140 |
| 2006/10/16 | 767,000 | 773,000 | 767,000 | 772,000 | 153 |
| 2006/10/13 | 773,000 | 773,000 | 768,000 | 771,000 | 165 |
| 2006/10/12 | 774,000 | 774,000 | 768,000 | 773,000 | 393 |
| 2006/10/11 | 764,000 | 772,000 | 760,000 | 772,000 | 261 |
| 2006/10/10 | 770,000 | 772,000 | 761,000 | 771,000 | 240 |
| 2006/10/06 | 763,000 | 770,000 | 761,000 | 770,000 | 208 |
| 2006/10/05 | 763,000 | 768,000 | 760,000 | 764,000 | 197 |
| 2006/10/04 | 755,000 | 763,000 | 755,000 | 763,000 | 156 |
| 2006/10/03 | 760,000 | 765,000 | 759,000 | 760,000 | 235 |
| 2006/10/02 | 754,000 | 762,000 | 751,000 | 761,000 | 406 |
| 2006/09/29 | 755,000 | 756,000 | 740,000 | 746,000 | 570 |
| 2006/09/28 | 753,000 | 755,000 | 744,000 | 755,000 | 867 |
| 2006/09/27 | 757,000 | 757,000 | 743,000 | 747,000 | 363 |
| 2006/09/26 | 734,000 | 754,000 | 733,000 | 754,000 | 609 |
| 2006/09/25 | 741,000 | 742,000 | 732,000 | 735,000 | 418 |
| 2006/09/22 | 745,000 | 753,000 | 741,000 | 741,000 | 449 |
| 2006/09/21 | 750,000 | 759,000 | 748,000 | 752,000 | 546 |
| 2006/09/20 | 771,000 | 777,000 | 756,000 | 756,000 | 573 |
| 2006/09/19 | 778,000 | 787,000 | 771,000 | 771,000 | 1,199 |
| 2006/09/15 | 746,000 | 778,000 | 746,000 | 778,000 | 1,017 |
| 2006/09/14 | 753,000 | 753,000 | 743,000 | 745,000 | 658 |
| 2006/09/13 | 732,000 | 758,000 | 730,000 | 755,000 | 1,212 |
| 2006/09/12 | 728,000 | 748,000 | 728,000 | 739,000 | 1,271 |
| 2006/09/11 | 735,000 | 735,000 | 720,000 | 720,000 | 262 |
| 2006/09/08 | 727,000 | 735,000 | 726,000 | 734,000 | 816 |
| 2006/09/07 | 722,000 | 732,000 | 720,000 | 725,000 | 359 |
| 2006/09/06 | 728,000 | 735,000 | 722,000 | 725,000 | 506 |
| 2006/09/05 | 736,000 | 739,000 | 727,000 | 731,000 | 484 |
| 2006/09/04 | 741,000 | 744,000 | 733,000 | 737,000 | 465 |
| 2006/09/01 | 721,000 | 736,000 | 721,000 | 731,000 | 896 |
| 2006/08/31 | 720,000 | 730,000 | 718,000 | 730,000 | 455 |
| 2006/08/30 | 719,000 | 721,000 | 715,000 | 719,000 | 367 |
| 2006/08/29 | 710,000 | 717,000 | 710,000 | 717,000 | 619 |
| 2006/08/28 | 703,000 | 717,000 | 699,000 | 710,000 | 718 |
| 2006/08/25 | 720,000 | 725,000 | 716,000 | 720,000 | 1,165 |
| 2006/08/24 | 731,000 | 732,000 | 725,000 | 726,000 | 514 |
| 2006/08/23 | 735,000 | 735,000 | 725,000 | 734,000 | 470 |
| 2006/08/22 | 737,000 | 744,000 | 732,000 | 733,000 | 850 |
| 2006/08/21 | 735,000 | 753,000 | 734,000 | 734,000 | 1,422 |
| 2006/08/18 | 718,000 | 730,000 | 717,000 | 730,000 | 480 |
| 2006/08/17 | 714,000 | 724,000 | 707,000 | 717,000 | 736 |
| 2006/08/16 | 705,000 | 715,000 | 704,000 | 714,000 | 707 |
| 2006/08/15 | 699,000 | 707,000 | 696,000 | 700,000 | 548 |
| 2006/08/14 | 691,000 | 699,000 | 685,000 | 698,000 | 266 |
| 2006/08/11 | 679,000 | 702,000 | 678,000 | 691,000 | 1,311 |
| 2006/08/10 | 679,000 | 679,000 | 675,000 | 678,000 | 138 |
| 2006/08/09 | 670,000 | 680,000 | 670,000 | 680,000 | 284 |
| 2006/08/08 | 674,000 | 674,000 | 671,000 | 672,000 | 119 |
| 2006/08/07 | 674,000 | 674,000 | 669,000 | 671,000 | 312 |
| 2006/08/04 | 669,000 | 672,000 | 666,000 | 669,000 | 495 |
| 2006/08/03 | 667,000 | 669,000 | 661,000 | 663,000 | 371 |
| 2006/08/02 | 653,000 | 668,000 | 653,000 | 662,000 | 435 |
| 2006/08/01 | 660,000 | 662,000 | 653,000 | 653,000 | 470 |
| 2006/07/31 | 661,000 | 666,000 | 656,000 | 660,000 | 338 |
| 2006/07/28 | 660,000 | 667,000 | 652,000 | 666,000 | 899 |
| 2006/07/27 | 660,000 | 679,000 | 658,000 | 667,000 | 932 |
| 2006/07/26 | 662,000 | 662,000 | 654,000 | 658,000 | 723 |
| 2006/07/25 | 657,000 | 669,000 | 653,000 | 656,000 | 1,127 |
| 2006/07/24 | 632,000 | 654,000 | 632,000 | 647,000 | 1,068 |
| 2006/07/21 | 625,000 | 645,000 | 625,000 | 639,000 | 510 |
| 2006/07/20 | 618,000 | 633,000 | 616,000 | 630,000 | 608 |
| 2006/07/19 | 626,000 | 627,000 | 612,000 | 615,000 | 1,158 |
| 2006/07/18 | 635,000 | 640,000 | 611,000 | 635,000 | 1,389 |
| 2006/07/14 | 646,000 | 649,000 | 636,000 | 642,000 | 1,005 |
| 2006/07/13 | 650,000 | 654,000 | 649,000 | 651,000 | 467 |
| 2006/07/12 | 641,000 | 662,000 | 641,000 | 662,000 | 1,217 |
| 2006/07/11 | 663,000 | 663,000 | 643,000 | 656,000 | 676 |
| 2006/07/10 | 665,000 | 669,000 | 656,000 | 660,000 | 803 |
| 2006/07/07 | 668,000 | 669,000 | 662,000 | 669,000 | 778 |
| 2006/07/06 | 672,000 | 675,000 | 662,000 | 669,000 | 839 |
| 2006/07/05 | 678,000 | 682,000 | 676,000 | 678,000 | 337 |
| 2006/07/04 | 686,000 | 686,000 | 679,000 | 681,000 | 381 |
| 2006/07/03 | 678,000 | 687,000 | 676,000 | 680,000 | 516 |
| 2006/06/30 | 672,000 | 680,000 | 669,000 | 680,000 | 669 |
| 2006/06/29 | 669,000 | 674,000 | 657,000 | 668,000 | 753 |
| 2006/06/28 | 680,000 | 680,000 | 667,000 | 669,000 | 438 |
| 2006/06/27 | 677,000 | 682,000 | 677,000 | 680,000 | 984 |
| 2006/06/26 | 676,000 | 681,000 | 673,000 | 679,000 | 1,338 |
| 2006/06/23 | 673,000 | 684,000 | 665,000 | 684,000 | 1,208 |
| 2006/06/22 | 680,000 | 686,000 | 671,000 | 684,000 | 1,730 |
| 2006/06/21 | 651,000 | 707,000 | 651,000 | 694,000 | 4,856 |
| 2006/06/20 | 670,000 | 672,000 | 632,000 | 652,000 | 9,434 |
| 2006/06/19 | 720,000 | 721,000 | 696,000 | 704,000 | 3,945 |
| 2006/06/16 | 771,000 | 780,000 | 758,000 | 780,000 | 429 |
| 2006/06/15 | 768,000 | 772,000 | 762,000 | 771,000 | 280 |
| 2006/06/14 | 767,000 | 773,000 | 767,000 | 768,000 | 264 |
| 2006/06/13 | 774,000 | 779,000 | 771,000 | 777,000 | 173 |
| 2006/06/12 | 769,000 | 776,000 | 769,000 | 776,000 | 211 |
| 2006/06/09 | 775,000 | 779,000 | 768,000 | 769,000 | 232 |
| 2006/06/08 | 775,000 | 777,000 | 768,000 | 774,000 | 246 |
| 2006/06/07 | 785,000 | 786,000 | 777,000 | 780,000 | 203 |
| 2006/06/06 | 783,000 | 790,000 | 780,000 | 786,000 | 189 |
| 2006/06/05 | 779,000 | 786,000 | 776,000 | 786,000 | 402 |
| 2006/06/02 | 788,000 | 788,000 | 775,000 | 777,000 | 418 |
| 2006/06/01 | 779,000 | 789,000 | 779,000 | 789,000 | 205 |
| 2006/05/31 | 789,000 | 789,000 | 773,000 | 786,000 | 433 |
| 2006/05/30 | 788,000 | 793,000 | 787,000 | 790,000 | 216 |
| 2006/05/29 | 784,000 | 793,000 | 784,000 | 788,000 | 320 |
| 2006/05/26 | 786,000 | 786,000 | 780,000 | 780,000 | 409 |
| 2006/05/25 | 798,000 | 798,000 | 779,000 | 780,000 | 571 |
| 2006/05/24 | 772,000 | 795,000 | 772,000 | 791,000 | 820 |
| 2006/05/23 | 776,000 | 787,000 | 775,000 | 777,000 | 138 |
| 2006/05/22 | 778,000 | 790,000 | 777,000 | 780,000 | 311 |
| 2006/05/19 | 780,000 | 795,000 | 778,000 | 778,000 | 303 |
| 2006/05/18 | 790,000 | 800,000 | 785,000 | 790,000 | 274 |
| 2006/05/17 | 796,000 | 810,000 | 777,000 | 810,000 | 484 |
| 2006/05/16 | 800,000 | 802,000 | 787,000 | 798,000 | 325 |
| 2006/05/15 | 789,000 | 802,000 | 789,000 | 800,000 | 115 |
| 2006/05/12 | 792,000 | 802,000 | 791,000 | 802,000 | 239 |
| 2006/05/11 | 800,000 | 802,000 | 795,000 | 795,000 | 862 |
| 2006/05/10 | 808,000 | 810,000 | 800,000 | 810,000 | 538 |
| 2006/05/09 | 806,000 | 810,000 | 803,000 | 810,000 | 300 |
| 2006/05/08 | 793,000 | 810,000 | 793,000 | 810,000 | 903 |
| 2006/05/02 | 791,000 | 791,000 | 786,000 | 790,000 | 297 |
| 2006/05/01 | 785,000 | 792,000 | 785,000 | 791,000 | 281 |
| 2006/04/28 | 782,000 | 793,000 | 782,000 | 793,000 | 472 |
| 2006/04/27 | 781,000 | 784,000 | 780,000 | 781,000 | 545 |
| 2006/04/26 | 780,000 | 780,000 | 775,000 | 780,000 | 493 |
| 2006/04/25 | 776,000 | 780,000 | 766,000 | 770,000 | 644 |
| 2006/04/24 | 766,000 | 780,000 | 766,000 | 766,000 | 353 |
| 2006/04/21 | 783,000 | 783,000 | 771,000 | 775,000 | 573 |
| 2006/04/20 | 786,000 | 786,000 | 778,000 | 785,000 | 306 |
| 2006/04/19 | 783,000 | 788,000 | 782,000 | 785,000 | 429 |
| 2006/04/18 | 778,000 | 786,000 | 778,000 | 784,000 | 143 |
| 2006/04/17 | 797,000 | 797,000 | 786,000 | 787,000 | 209 |
| 2006/04/14 | 787,000 | 797,000 | 787,000 | 797,000 | 541 |
| 2006/04/13 | 790,000 | 797,000 | 790,000 | 794,000 | 325 |
| 2006/04/12 | 780,000 | 794,000 | 779,000 | 793,000 | 630 |
| 2006/04/11 | 783,000 | 785,000 | 780,000 | 781,000 | 262 |
| 2006/04/10 | 773,000 | 783,000 | 773,000 | 783,000 | 378 |
| 2006/04/07 | 773,000 | 776,000 | 766,000 | 774,000 | 593 |
| 2006/04/06 | 770,000 | 773,000 | 766,000 | 773,000 | 506 |
| 2006/04/05 | 783,000 | 787,000 | 772,000 | 781,000 | 402 |
| 2006/04/04 | 798,000 | 798,000 | 784,000 | 792,000 | 400 |
| 2006/04/03 | 800,000 | 800,000 | 794,000 | 796,000 | 476 |
| 2006/03/31 | 799,000 | 800,000 | 791,000 | 797,000 | 612 |
| 2006/03/30 | 798,000 | 800,000 | 795,000 | 796,000 | 872 |
| 2006/03/29 | 789,000 | 797,000 | 785,000 | 793,000 | 1,259 |
| 2006/03/28 | 775,000 | 792,000 | 775,000 | 786,000 | 1,942 |
| 2006/03/27 | 770,000 | 774,000 | 765,000 | 771,000 | 1,175 |
| 2006/03/24 | 761,000 | 764,000 | 758,000 | 763,000 | 519 |
| 2006/03/23 | 757,000 | 760,000 | 756,000 | 760,000 | 921 |
| 2006/03/22 | 748,000 | 755,000 | 748,000 | 755,000 | 574 |
| 2006/03/20 | 747,000 | 747,000 | 742,000 | 747,000 | 357 |
| 2006/03/17 | 744,000 | 750,000 | 739,000 | 750,000 | 686 |
| 2006/03/16 | 740,000 | 750,000 | 740,000 | 747,000 | 938 |
| 2006/03/15 | 742,000 | 742,000 | 736,000 | 740,000 | 493 |
| 2006/03/14 | 739,000 | 744,000 | 738,000 | 741,000 | 443 |
| 2006/03/13 | 729,000 | 737,000 | 729,000 | 735,000 | 513 |
| 2006/03/10 | 739,000 | 740,000 | 728,000 | 729,000 | 441 |
| 2006/03/09 | 733,000 | 740,000 | 732,000 | 740,000 | 197 |
| 2006/03/08 | 741,000 | 746,000 | 725,000 | 735,000 | 1,065 |
| 2006/03/07 | 751,000 | 751,000 | 745,000 | 750,000 | 458 |
| 2006/03/06 | 745,000 | 755,000 | 741,000 | 755,000 | 479 |
| 2006/03/03 | 748,000 | 748,000 | 744,000 | 748,000 | 552 |
| 2006/03/02 | 751,000 | 754,000 | 748,000 | 748,000 | 789 |
| 2006/03/01 | 760,000 | 764,000 | 750,000 | 752,000 | 984 |
| 2006/02/28 | 780,000 | 780,000 | 766,000 | 768,000 | 825 |
| 2006/02/27 | 780,000 | 780,000 | 772,000 | 780,000 | 485 |
| 2006/02/24 | 783,000 | 783,000 | 773,000 | 780,000 | 543 |
| 2006/02/23 | 773,000 | 778,000 | 767,000 | 778,000 | 772 |
| 2006/02/22 | 788,000 | 790,000 | 785,000 | 785,000 | 1,017 |
| 2006/02/21 | 800,000 | 800,000 | 785,000 | 795,000 | 684 |
| 2006/02/20 | 802,000 | 804,000 | 795,000 | 803,000 | 639 |
| 2006/02/17 | 790,000 | 795,000 | 785,000 | 795,000 | 581 |
| 2006/02/16 | 804,000 | 805,000 | 795,000 | 800,000 | 478 |
| 2006/02/15 | 810,000 | 810,000 | 805,000 | 805,000 | 222 |
| 2006/02/14 | 810,000 | 812,000 | 809,000 | 810,000 | 466 |
| 2006/02/13 | 810,000 | 818,000 | 801,000 | 811,000 | 621 |
| 2006/02/10 | 828,000 | 828,000 | 814,000 | 814,000 | 1,023 |
| 2006/02/09 | 810,000 | 819,000 | 804,000 | 819,000 | 961 |
| 2006/02/08 | 804,000 | 812,000 | 801,000 | 810,000 | 1,207 |
| 2006/02/07 | 800,000 | 804,000 | 799,000 | 801,000 | 1,232 |
| 2006/02/06 | 800,000 | 801,000 | 794,000 | 801,000 | 544 |
| 2006/02/03 | 800,000 | 802,000 | 798,000 | 801,000 | 452 |
| 2006/02/02 | 795,000 | 800,000 | 792,000 | 800,000 | 665 |
| 2006/02/01 | 798,000 | 801,000 | 793,000 | 801,000 | 620 |
| 2006/01/31 | 799,000 | 802,000 | 798,000 | 802,000 | 546 |
| 2006/01/30 | 804,000 | 808,000 | 795,000 | 806,000 | 693 |
| 2006/01/27 | 800,000 | 803,000 | 797,000 | 803,000 | 466 |
| 2006/01/26 | 800,000 | 801,000 | 797,000 | 800,000 | 383 |
| 2006/01/25 | 790,000 | 800,000 | 789,000 | 800,000 | 462 |
| 2006/01/24 | 783,000 | 791,000 | 781,000 | 791,000 | 422 |
| 2006/01/23 | 791,000 | 791,000 | 780,000 | 783,000 | 393 |
| 2006/01/20 | 790,000 | 792,000 | 786,000 | 792,000 | 514 |
| 2006/01/19 | 772,000 | 790,000 | 770,000 | 790,000 | 359 |
| 2006/01/18 | 798,000 | 798,000 | 781,000 | 782,000 | 510 |
| 2006/01/17 | 800,000 | 803,000 | 797,000 | 802,000 | 884 |
| 2006/01/16 | 789,000 | 799,000 | 788,000 | 798,000 | 855 |
| 2006/01/13 | 784,000 | 794,000 | 784,000 | 788,000 | 645 |
| 2006/01/12 | 782,000 | 788,000 | 770,000 | 784,000 | 815 |
| 2006/01/11 | 788,000 | 791,000 | 781,000 | 785,000 | 1,064 |
| 2006/01/10 | 788,000 | 789,000 | 785,000 | 789,000 | 456 |
| 2006/01/06 | 785,000 | 788,000 | 780,000 | 788,000 | 383 |
| 2006/01/05 | 779,000 | 787,000 | 779,000 | 785,000 | 728 |
| 2006/01/04 | 776,000 | 778,000 | 770,000 | 778,000 | 471 |