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 |
|---|---|---|---|---|---|
| 2008/12/30 | 426,000 | 428,000 | 420,000 | 422,000 | 274 |
| 2008/12/29 | 419,000 | 428,000 | 418,000 | 421,000 | 232 |
| 2008/12/26 | 420,000 | 432,000 | 415,000 | 419,000 | 285 |
| 2008/12/25 | 407,000 | 411,000 | 405,000 | 411,000 | 420 |
| 2008/12/24 | 415,000 | 419,000 | 402,000 | 402,000 | 1,002 |
| 2008/12/22 | 423,000 | 429,000 | 413,000 | 415,000 | 836 |
| 2008/12/19 | 423,000 | 429,000 | 413,000 | 418,000 | 956 |
| 2008/12/18 | 425,000 | 431,000 | 415,000 | 415,000 | 1,111 |
| 2008/12/17 | 438,000 | 445,000 | 412,000 | 425,000 | 540 |
| 2008/12/16 | 427,000 | 440,000 | 425,000 | 430,000 | 402 |
| 2008/12/15 | 427,000 | 447,000 | 425,000 | 437,000 | 1,083 |
| 2008/12/12 | 440,000 | 459,000 | 429,000 | 437,000 | 862 |
| 2008/12/11 | 458,000 | 505,000 | 447,000 | 455,000 | 2,694 |
| 2008/12/10 | 400,000 | 455,000 | 400,000 | 455,000 | 903 |
| 2008/12/09 | 387,000 | 408,000 | 383,000 | 405,000 | 798 |
| 2008/12/08 | 375,000 | 383,000 | 372,000 | 383,000 | 707 |
| 2008/12/05 | 380,000 | 383,000 | 371,000 | 373,000 | 954 |
| 2008/12/04 | 403,000 | 405,000 | 375,000 | 385,000 | 594 |
| 2008/12/03 | 423,000 | 429,000 | 391,000 | 400,000 | 522 |
| 2008/12/02 | 395,000 | 418,000 | 394,000 | 408,000 | 469 |
| 2008/12/01 | 423,000 | 424,000 | 410,000 | 410,000 | 789 |
| 2008/11/28 | 414,000 | 445,000 | 411,000 | 442,000 | 440 |
| 2008/11/27 | 403,000 | 424,000 | 403,000 | 419,000 | 305 |
| 2008/11/26 | 400,000 | 425,000 | 398,000 | 413,000 | 1,050 |
| 2008/11/25 | 381,000 | 391,000 | 373,000 | 380,000 | 399 |
| 2008/11/21 | 340,000 | 390,000 | 336,000 | 374,000 | 1,535 |
| 2008/11/20 | 357,000 | 369,000 | 327,000 | 348,000 | 1,431 |
| 2008/11/19 | 395,000 | 397,000 | 372,000 | 377,000 | 639 |
| 2008/11/18 | 392,000 | 409,000 | 386,000 | 393,000 | 542 |
| 2008/11/17 | 392,000 | 401,000 | 371,000 | 400,000 | 1,386 |
| 2008/11/14 | 417,000 | 432,000 | 406,000 | 406,000 | 685 |
| 2008/11/13 | 407,000 | 413,000 | 396,000 | 412,000 | 953 |
| 2008/11/12 | 440,000 | 440,000 | 413,000 | 416,000 | 645 |
| 2008/11/11 | 447,000 | 448,000 | 431,000 | 439,000 | 794 |
| 2008/11/10 | 452,000 | 456,000 | 434,000 | 442,000 | 427 |
| 2008/11/07 | 430,000 | 449,000 | 416,000 | 437,000 | 877 |
| 2008/11/06 | 471,000 | 474,000 | 441,000 | 453,000 | 1,455 |
| 2008/11/05 | 489,000 | 519,000 | 480,000 | 505,000 | 2,406 |
| 2008/11/04 | 437,000 | 477,000 | 437,000 | 475,000 | 1,466 |
| 2008/10/31 | 424,000 | 466,000 | 424,000 | 442,000 | 1,119 |
| 2008/10/30 | 396,000 | 454,000 | 396,000 | 454,000 | 1,879 |
| 2008/10/29 | 400,000 | 405,000 | 392,000 | 404,000 | 1,614 |
| 2008/10/28 | 352,000 | 379,000 | 335,000 | 355,000 | 1,592 |
| 2008/10/27 | 374,000 | 398,000 | 357,000 | 362,000 | 1,002 |
| 2008/10/24 | 404,000 | 404,000 | 376,000 | 376,000 | 1,157 |
| 2008/10/23 | 356,000 | 410,000 | 353,000 | 395,000 | 881 |
| 2008/10/22 | 430,000 | 432,000 | 375,000 | 376,000 | 1,395 |
| 2008/10/21 | 395,000 | 425,000 | 395,000 | 425,000 | 1,271 |
| 2008/10/20 | 363,000 | 384,000 | 356,000 | 375,000 | 1,238 |
| 2008/10/17 | 360,000 | 360,000 | 337,000 | 348,000 | 1,165 |
| 2008/10/16 | 335,000 | 348,000 | 335,000 | 336,000 | 790 |
| 2008/10/15 | 370,000 | 389,000 | 360,000 | 380,000 | 1,061 |
| 2008/10/14 | 380,000 | 380,000 | 360,000 | 380,000 | 2,575 |
| 2008/10/10 | 328,000 | 332,000 | 328,000 | 330,000 | 1,544 |
| 2008/10/09 | 389,000 | 395,000 | 365,000 | 378,000 | 1,948 |
| 2008/10/08 | 408,000 | 424,000 | 386,000 | 386,000 | 1,090 |
| 2008/10/07 | 379,000 | 430,000 | 376,000 | 430,000 | 1,417 |
| 2008/10/06 | 422,000 | 425,000 | 387,000 | 402,000 | 2,284 |
| 2008/10/03 | 477,000 | 481,000 | 437,000 | 437,000 | 1,509 |
| 2008/10/02 | 538,000 | 538,000 | 465,000 | 487,000 | 1,279 |
| 2008/10/01 | 542,000 | 545,000 | 525,000 | 539,000 | 574 |
| 2008/09/30 | 520,000 | 538,000 | 515,000 | 533,000 | 869 |
| 2008/09/29 | 559,000 | 573,000 | 544,000 | 553,000 | 486 |
| 2008/09/26 | 579,000 | 586,000 | 561,000 | 564,000 | 714 |
| 2008/09/25 | 555,000 | 574,000 | 547,000 | 574,000 | 606 |
| 2008/09/24 | 574,000 | 575,000 | 552,000 | 555,000 | 1,202 |
| 2008/09/22 | 584,000 | 597,000 | 560,000 | 584,000 | 1,872 |
| 2008/09/19 | 527,000 | 568,000 | 527,000 | 563,000 | 889 |
| 2008/09/18 | 520,000 | 530,000 | 512,000 | 521,000 | 1,059 |
| 2008/09/17 | 576,000 | 587,000 | 556,000 | 560,000 | 1,102 |
| 2008/09/16 | 560,000 | 589,000 | 541,000 | 556,000 | 1,357 |
| 2008/09/12 | 587,000 | 603,000 | 575,000 | 599,000 | 1,892 |
| 2008/09/11 | 564,000 | 587,000 | 564,000 | 577,000 | 789 |
| 2008/09/10 | 560,000 | 575,000 | 552,000 | 568,000 | 698 |
| 2008/09/09 | 569,000 | 588,000 | 567,000 | 569,000 | 777 |
| 2008/09/08 | 546,000 | 563,000 | 538,000 | 563,000 | 834 |
| 2008/09/05 | 521,000 | 534,000 | 517,000 | 526,000 | 832 |
| 2008/09/04 | 563,000 | 565,000 | 548,000 | 551,000 | 847 |
| 2008/09/03 | 583,000 | 589,000 | 565,000 | 573,000 | 544 |
| 2008/09/02 | 584,000 | 587,000 | 570,000 | 575,000 | 742 |
| 2008/09/01 | 584,000 | 593,000 | 582,000 | 588,000 | 754 |
| 2008/08/29 | 579,000 | 605,000 | 579,000 | 594,000 | 2,377 |
| 2008/08/28 | 565,000 | 572,000 | 554,000 | 562,000 | 1,049 |
| 2008/08/27 | 562,000 | 567,000 | 550,000 | 557,000 | 661 |
| 2008/08/26 | 560,000 | 574,000 | 558,000 | 567,000 | 712 |
| 2008/08/25 | 575,000 | 581,000 | 569,000 | 575,000 | 510 |
| 2008/08/22 | 576,000 | 576,000 | 559,000 | 563,000 | 1,096 |
| 2008/08/21 | 588,000 | 595,000 | 569,000 | 579,000 | 1,111 |
| 2008/08/20 | 583,000 | 594,000 | 583,000 | 587,000 | 904 |
| 2008/08/19 | 588,000 | 588,000 | 578,000 | 581,000 | 619 |
| 2008/08/18 | 587,000 | 588,000 | 583,000 | 583,000 | 441 |
| 2008/08/15 | 580,000 | 591,000 | 568,000 | 580,000 | 1,103 |
| 2008/08/14 | 609,000 | 609,000 | 583,000 | 590,000 | 1,418 |
| 2008/08/13 | 613,000 | 618,000 | 607,000 | 609,000 | 783 |
| 2008/08/12 | 611,000 | 619,000 | 611,000 | 619,000 | 522 |
| 2008/08/11 | 605,000 | 613,000 | 601,000 | 609,000 | 418 |
| 2008/08/08 | 592,000 | 605,000 | 586,000 | 602,000 | 517 |
| 2008/08/07 | 593,000 | 593,000 | 588,000 | 591,000 | 260 |
| 2008/08/06 | 592,000 | 598,000 | 587,000 | 593,000 | 185 |
| 2008/08/05 | 594,000 | 594,000 | 582,000 | 586,000 | 397 |
| 2008/08/04 | 603,000 | 603,000 | 590,000 | 594,000 | 193 |
| 2008/08/01 | 592,000 | 602,000 | 591,000 | 600,000 | 452 |
| 2008/07/31 | 589,000 | 602,000 | 585,000 | 602,000 | 515 |
| 2008/07/30 | 578,000 | 584,000 | 576,000 | 582,000 | 383 |
| 2008/07/29 | 581,000 | 582,000 | 573,000 | 580,000 | 649 |
| 2008/07/28 | 584,000 | 591,000 | 582,000 | 583,000 | 479 |
| 2008/07/25 | 583,000 | 590,000 | 581,000 | 589,000 | 629 |
| 2008/07/24 | 604,000 | 604,000 | 582,000 | 583,000 | 722 |
| 2008/07/23 | 588,000 | 598,000 | 587,000 | 591,000 | 451 |
| 2008/07/22 | 611,000 | 611,000 | 568,000 | 588,000 | 632 |
| 2008/07/18 | 600,000 | 603,000 | 588,000 | 598,000 | 398 |
| 2008/07/17 | 593,000 | 598,000 | 586,000 | 592,000 | 598 |
| 2008/07/16 | 599,000 | 606,000 | 591,000 | 603,000 | 674 |
| 2008/07/15 | 617,000 | 618,000 | 603,000 | 606,000 | 832 |
| 2008/07/14 | 619,000 | 624,000 | 617,000 | 617,000 | 320 |
| 2008/07/11 | 620,000 | 628,000 | 619,000 | 628,000 | 234 |
| 2008/07/10 | 619,000 | 630,000 | 615,000 | 624,000 | 339 |
| 2008/07/09 | 637,000 | 637,000 | 623,000 | 633,000 | 659 |
| 2008/07/08 | 636,000 | 641,000 | 618,000 | 628,000 | 604 |
| 2008/07/07 | 622,000 | 628,000 | 611,000 | 628,000 | 389 |
| 2008/07/04 | 624,000 | 637,000 | 621,000 | 629,000 | 616 |
| 2008/07/03 | 616,000 | 635,000 | 606,000 | 624,000 | 719 |
| 2008/07/02 | 636,000 | 643,000 | 616,000 | 626,000 | 736 |
| 2008/07/01 | 647,000 | 653,000 | 641,000 | 653,000 | 900 |
| 2008/06/30 | 626,000 | 645,000 | 616,000 | 645,000 | 1,046 |
| 2008/06/27 | 615,000 | 624,000 | 609,000 | 616,000 | 788 |
| 2008/06/26 | 615,000 | 628,000 | 615,000 | 618,000 | 492 |
| 2008/06/25 | 612,000 | 621,000 | 608,000 | 613,000 | 428 |
| 2008/06/24 | 611,000 | 622,000 | 605,000 | 614,000 | 366 |
| 2008/06/23 | 596,000 | 619,000 | 588,000 | 616,000 | 777 |
| 2008/06/20 | 626,000 | 626,000 | 596,000 | 603,000 | 634 |
| 2008/06/19 | 625,000 | 626,000 | 611,000 | 616,000 | 660 |
| 2008/06/18 | 623,000 | 625,000 | 619,000 | 624,000 | 353 |
| 2008/06/17 | 613,000 | 624,000 | 613,000 | 623,000 | 726 |
| 2008/06/16 | 593,000 | 607,000 | 587,000 | 604,000 | 510 |
| 2008/06/13 | 585,000 | 587,000 | 571,000 | 583,000 | 412 |
| 2008/06/12 | 565,000 | 584,000 | 560,000 | 576,000 | 760 |
| 2008/06/11 | 600,000 | 600,000 | 578,000 | 580,000 | 730 |
| 2008/06/10 | 611,000 | 618,000 | 591,000 | 592,000 | 606 |
| 2008/06/09 | 617,000 | 622,000 | 606,000 | 613,000 | 541 |
| 2008/06/06 | 638,000 | 644,000 | 615,000 | 617,000 | 982 |
| 2008/06/05 | 649,000 | 653,000 | 637,000 | 640,000 | 598 |
| 2008/06/04 | 672,000 | 672,000 | 651,000 | 656,000 | 804 |
| 2008/06/03 | 676,000 | 679,000 | 662,000 | 672,000 | 521 |
| 2008/06/02 | 690,000 | 690,000 | 675,000 | 678,000 | 474 |
| 2008/05/30 | 680,000 | 689,000 | 675,000 | 680,000 | 927 |
| 2008/05/29 | 654,000 | 665,000 | 653,000 | 665,000 | 592 |
| 2008/05/28 | 643,000 | 653,000 | 640,000 | 650,000 | 797 |
| 2008/05/27 | 636,000 | 646,000 | 635,000 | 640,000 | 297 |
| 2008/05/26 | 649,000 | 649,000 | 633,000 | 633,000 | 236 |
| 2008/05/23 | 632,000 | 645,000 | 632,000 | 644,000 | 381 |
| 2008/05/22 | 619,000 | 644,000 | 618,000 | 634,000 | 712 |
| 2008/05/21 | 634,000 | 641,000 | 623,000 | 636,000 | 692 |
| 2008/05/20 | 638,000 | 638,000 | 628,000 | 630,000 | 266 |
| 2008/05/19 | 637,000 | 642,000 | 628,000 | 628,000 | 587 |
| 2008/05/16 | 652,000 | 653,000 | 636,000 | 642,000 | 419 |
| 2008/05/15 | 654,000 | 659,000 | 645,000 | 653,000 | 316 |
| 2008/05/14 | 645,000 | 654,000 | 633,000 | 654,000 | 316 |
| 2008/05/13 | 645,000 | 646,000 | 639,000 | 645,000 | 239 |
| 2008/05/12 | 648,000 | 648,000 | 631,000 | 640,000 | 414 |
| 2008/05/09 | 666,000 | 666,000 | 636,000 | 648,000 | 277 |
| 2008/05/08 | 659,000 | 672,000 | 658,000 | 665,000 | 716 |
| 2008/05/07 | 647,000 | 664,000 | 647,000 | 664,000 | 806 |
| 2008/05/02 | 635,000 | 647,000 | 634,000 | 646,000 | 919 |
| 2008/05/01 | 623,000 | 627,000 | 610,000 | 625,000 | 536 |
| 2008/04/30 | 625,000 | 625,000 | 612,000 | 619,000 | 808 |
| 2008/04/28 | 619,000 | 631,000 | 614,000 | 625,000 | 630 |
| 2008/04/25 | 625,000 | 632,000 | 613,000 | 618,000 | 570 |
| 2008/04/24 | 639,000 | 639,000 | 615,000 | 625,000 | 755 |
| 2008/04/23 | 632,000 | 635,000 | 628,000 | 634,000 | 442 |
| 2008/04/22 | 625,000 | 630,000 | 619,000 | 630,000 | 230 |
| 2008/04/21 | 626,000 | 631,000 | 621,000 | 630,000 | 1,135 |
| 2008/04/18 | 608,000 | 618,000 | 602,000 | 609,000 | 502 |
| 2008/04/17 | 620,000 | 624,000 | 612,000 | 618,000 | 733 |
| 2008/04/16 | 597,000 | 612,000 | 595,000 | 605,000 | 547 |
| 2008/04/15 | 589,000 | 605,000 | 586,000 | 597,000 | 776 |
| 2008/04/14 | 593,000 | 598,000 | 585,000 | 585,000 | 433 |
| 2008/04/11 | 597,000 | 608,000 | 585,000 | 608,000 | 255 |
| 2008/04/10 | 613,000 | 613,000 | 582,000 | 589,000 | 610 |
| 2008/04/09 | 636,000 | 637,000 | 601,000 | 604,000 | 569 |
| 2008/04/08 | 643,000 | 643,000 | 630,000 | 638,000 | 681 |
| 2008/04/07 | 619,000 | 642,000 | 619,000 | 633,000 | 794 |
| 2008/04/04 | 620,000 | 623,000 | 615,000 | 615,000 | 780 |
| 2008/04/03 | 615,000 | 618,000 | 605,000 | 618,000 | 1,114 |
| 2008/04/02 | 609,000 | 617,000 | 604,000 | 609,000 | 883 |
| 2008/04/01 | 563,000 | 591,000 | 563,000 | 591,000 | 476 |
| 2008/03/31 | 562,000 | 580,000 | 559,000 | 580,000 | 768 |
| 2008/03/28 | 554,000 | 566,000 | 536,000 | 565,000 | 496 |
| 2008/03/27 | 570,000 | 573,000 | 550,000 | 561,000 | 514 |
| 2008/03/26 | 575,000 | 588,000 | 568,000 | 580,000 | 935 |
| 2008/03/25 | 575,000 | 582,000 | 563,000 | 571,000 | 589 |
| 2008/03/24 | 560,000 | 567,000 | 552,000 | 561,000 | 635 |
| 2008/03/21 | 546,000 | 572,000 | 546,000 | 572,000 | 754 |
| 2008/03/19 | 517,000 | 550,000 | 515,000 | 550,000 | 1,046 |
| 2008/03/18 | 510,000 | 527,000 | 499,000 | 527,000 | 1,372 |
| 2008/03/17 | 506,000 | 511,000 | 487,000 | 510,000 | 1,528 |
| 2008/03/14 | 531,000 | 538,000 | 516,000 | 525,000 | 513 |
| 2008/03/13 | 557,000 | 559,000 | 538,000 | 538,000 | 539 |
| 2008/03/12 | 563,000 | 565,000 | 553,000 | 557,000 | 800 |
| 2008/03/11 | 538,000 | 544,000 | 525,000 | 543,000 | 575 |
| 2008/03/10 | 518,000 | 548,000 | 517,000 | 541,000 | 910 |
| 2008/03/07 | 531,000 | 534,000 | 516,000 | 520,000 | 1,364 |
| 2008/03/06 | 546,000 | 555,000 | 542,000 | 544,000 | 1,277 |
| 2008/03/05 | 570,000 | 571,000 | 538,000 | 542,000 | 1,254 |
| 2008/03/04 | 603,000 | 603,000 | 572,000 | 581,000 | 1,242 |
| 2008/03/03 | 590,000 | 603,000 | 588,000 | 603,000 | 654 |
| 2008/02/29 | 608,000 | 608,000 | 598,000 | 602,000 | 572 |
| 2008/02/28 | 610,000 | 610,000 | 602,000 | 603,000 | 235 |
| 2008/02/27 | 609,000 | 610,000 | 605,000 | 608,000 | 515 |
| 2008/02/26 | 607,000 | 610,000 | 602,000 | 605,000 | 913 |
| 2008/02/25 | 620,000 | 620,000 | 612,000 | 612,000 | 836 |
| 2008/02/22 | 616,000 | 619,000 | 609,000 | 612,000 | 989 |
| 2008/02/21 | 617,000 | 628,000 | 613,000 | 615,000 | 949 |
| 2008/02/20 | 609,000 | 614,000 | 602,000 | 602,000 | 1,662 |
| 2008/02/19 | 600,000 | 607,000 | 598,000 | 603,000 | 1,969 |
| 2008/02/18 | 603,000 | 607,000 | 594,000 | 594,000 | 1,216 |
| 2008/02/15 | 603,000 | 605,000 | 591,000 | 599,000 | 1,658 |
| 2008/02/14 | 620,000 | 620,000 | 605,000 | 609,000 | 854 |
| 2008/02/13 | 612,000 | 615,000 | 602,000 | 603,000 | 450 |
| 2008/02/12 | 614,000 | 620,000 | 599,000 | 603,000 | 1,297 |
| 2008/02/08 | 620,000 | 621,000 | 613,000 | 613,000 | 1,116 |
| 2008/02/07 | 627,000 | 627,000 | 616,000 | 618,000 | 1,332 |
| 2008/02/06 | 638,000 | 639,000 | 625,000 | 626,000 | 1,068 |
| 2008/02/05 | 666,000 | 666,000 | 647,000 | 648,000 | 1,292 |
| 2008/02/04 | 649,000 | 668,000 | 649,000 | 663,000 | 1,181 |
| 2008/02/01 | 651,000 | 651,000 | 634,000 | 639,000 | 1,010 |
| 2008/01/31 | 629,000 | 639,000 | 623,000 | 631,000 | 620 |
| 2008/01/30 | 638,000 | 648,000 | 633,000 | 638,000 | 434 |
| 2008/01/29 | 639,000 | 642,000 | 630,000 | 635,000 | 514 |
| 2008/01/28 | 665,000 | 668,000 | 620,000 | 623,000 | 1,553 |
| 2008/01/25 | 673,000 | 674,000 | 656,000 | 666,000 | 813 |
| 2008/01/24 | 664,000 | 678,000 | 658,000 | 658,000 | 882 |
| 2008/01/23 | 660,000 | 665,000 | 636,000 | 659,000 | 576 |
| 2008/01/22 | 631,000 | 647,000 | 630,000 | 633,000 | 1,266 |
| 2008/01/21 | 685,000 | 685,000 | 655,000 | 668,000 | 683 |
| 2008/01/18 | 646,000 | 700,000 | 643,000 | 694,000 | 1,564 |
| 2008/01/17 | 638,000 | 658,000 | 620,000 | 646,000 | 1,123 |
| 2008/01/16 | 598,000 | 645,000 | 580,000 | 641,000 | 2,634 |
| 2008/01/15 | 668,000 | 668,000 | 640,000 | 658,000 | 1,161 |
| 2008/01/11 | 685,000 | 685,000 | 635,000 | 665,000 | 2,616 |
| 2008/01/10 | 706,000 | 708,000 | 695,000 | 695,000 | 597 |
| 2008/01/09 | 705,000 | 714,000 | 699,000 | 705,000 | 712 |
| 2008/01/08 | 710,000 | 720,000 | 706,000 | 711,000 | 547 |
| 2008/01/07 | 706,000 | 730,000 | 695,000 | 716,000 | 1,304 |
| 2008/01/04 | 725,000 | 726,000 | 690,000 | 705,000 | 1,260 |