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 |
|---|---|---|---|---|---|
| 2009/12/30 | 456,000 | 466,000 | 456,000 | 462,000 | 609 |
| 2009/12/29 | 445,000 | 467,000 | 443,000 | 458,000 | 1,623 |
| 2009/12/28 | 433,000 | 443,000 | 429,000 | 442,000 | 407 |
| 2009/12/25 | 426,000 | 432,000 | 425,000 | 428,000 | 202 |
| 2009/12/24 | 422,000 | 428,000 | 422,000 | 426,000 | 283 |
| 2009/12/22 | 426,000 | 428,000 | 422,000 | 425,000 | 263 |
| 2009/12/21 | 430,000 | 434,000 | 422,000 | 423,000 | 603 |
| 2009/12/18 | 430,000 | 437,000 | 429,000 | 430,000 | 499 |
| 2009/12/17 | 431,000 | 435,000 | 426,000 | 435,000 | 542 |
| 2009/12/16 | 433,000 | 437,000 | 428,000 | 429,000 | 826 |
| 2009/12/15 | 422,000 | 436,000 | 421,000 | 424,000 | 553 |
| 2009/12/14 | 416,000 | 421,000 | 412,000 | 418,000 | 600 |
| 2009/12/11 | 427,000 | 427,000 | 416,000 | 420,000 | 846 |
| 2009/12/10 | 426,000 | 428,000 | 414,000 | 418,000 | 730 |
| 2009/12/09 | 426,000 | 430,000 | 413,000 | 429,000 | 775 |
| 2009/12/08 | 432,000 | 437,000 | 425,000 | 426,000 | 753 |
| 2009/12/07 | 437,000 | 445,000 | 434,000 | 437,000 | 756 |
| 2009/12/04 | 425,000 | 438,000 | 420,000 | 432,000 | 975 |
| 2009/12/03 | 415,000 | 427,000 | 411,000 | 420,000 | 642 |
| 2009/12/02 | 401,000 | 413,000 | 397,000 | 410,000 | 682 |
| 2009/12/01 | 380,000 | 403,000 | 380,000 | 401,000 | 453 |
| 2009/11/30 | 384,000 | 392,000 | 378,000 | 382,000 | 581 |
| 2009/11/27 | 374,000 | 378,000 | 366,000 | 375,000 | 872 |
| 2009/11/26 | 379,000 | 382,000 | 374,000 | 375,000 | 523 |
| 2009/11/25 | 383,000 | 388,000 | 378,000 | 379,000 | 419 |
| 2009/11/24 | 391,000 | 396,000 | 380,000 | 386,000 | 735 |
| 2009/11/20 | 388,000 | 395,000 | 385,000 | 390,000 | 989 |
| 2009/11/19 | 403,000 | 403,000 | 382,000 | 384,000 | 900 |
| 2009/11/18 | 409,000 | 409,000 | 395,000 | 400,000 | 740 |
| 2009/11/17 | 409,000 | 410,000 | 405,000 | 405,000 | 395 |
| 2009/11/16 | 411,000 | 412,000 | 405,000 | 406,000 | 320 |
| 2009/11/13 | 411,000 | 413,000 | 406,000 | 406,000 | 384 |
| 2009/11/12 | 416,000 | 416,000 | 409,000 | 413,000 | 439 |
| 2009/11/11 | 418,000 | 419,000 | 410,000 | 416,000 | 500 |
| 2009/11/10 | 420,000 | 421,000 | 414,000 | 419,000 | 394 |
| 2009/11/09 | 414,000 | 422,000 | 412,000 | 420,000 | 424 |
| 2009/11/06 | 430,000 | 430,000 | 409,000 | 411,000 | 848 |
| 2009/11/05 | 439,000 | 440,000 | 419,000 | 420,000 | 843 |
| 2009/11/04 | 437,000 | 444,000 | 432,000 | 444,000 | 972 |
| 2009/11/02 | 405,000 | 446,000 | 405,000 | 445,000 | 1,570 |
| 2009/10/30 | 410,000 | 426,000 | 409,000 | 419,000 | 1,538 |
| 2009/10/29 | 393,000 | 397,000 | 392,000 | 395,000 | 673 |
| 2009/10/28 | 402,000 | 402,000 | 397,000 | 398,000 | 532 |
| 2009/10/27 | 400,000 | 405,000 | 398,000 | 402,000 | 372 |
| 2009/10/26 | 402,000 | 407,000 | 398,000 | 403,000 | 482 |
| 2009/10/23 | 395,000 | 405,000 | 394,000 | 403,000 | 476 |
| 2009/10/22 | 408,000 | 408,000 | 392,000 | 392,000 | 1,129 |
| 2009/10/21 | 432,000 | 432,000 | 413,000 | 413,000 | 885 |
| 2009/10/20 | 419,000 | 427,000 | 419,000 | 427,000 | 267 |
| 2009/10/19 | 418,000 | 421,000 | 414,000 | 420,000 | 755 |
| 2009/10/16 | 428,000 | 431,000 | 421,000 | 426,000 | 780 |
| 2009/10/15 | 428,000 | 434,000 | 426,000 | 426,000 | 711 |
| 2009/10/14 | 433,000 | 435,000 | 423,000 | 423,000 | 496 |
| 2009/10/13 | 425,000 | 433,000 | 425,000 | 431,000 | 334 |
| 2009/10/09 | 422,000 | 425,000 | 419,000 | 424,000 | 335 |
| 2009/10/08 | 422,000 | 425,000 | 415,000 | 417,000 | 813 |
| 2009/10/07 | 422,000 | 430,000 | 419,000 | 427,000 | 825 |
| 2009/10/06 | 420,000 | 429,000 | 412,000 | 421,000 | 853 |
| 2009/10/05 | 425,000 | 425,000 | 411,000 | 412,000 | 1,203 |
| 2009/10/02 | 444,000 | 444,000 | 422,000 | 431,000 | 1,218 |
| 2009/10/01 | 460,000 | 460,000 | 446,000 | 448,000 | 837 |
| 2009/09/30 | 448,000 | 465,000 | 447,000 | 465,000 | 811 |
| 2009/09/29 | 445,000 | 456,000 | 444,000 | 449,000 | 793 |
| 2009/09/28 | 447,000 | 451,000 | 439,000 | 442,000 | 868 |
| 2009/09/25 | 451,000 | 452,000 | 442,000 | 445,000 | 742 |
| 2009/09/24 | 451,000 | 462,000 | 447,000 | 450,000 | 1,044 |
| 2009/09/18 | 472,000 | 472,000 | 437,000 | 450,000 | 1,864 |
| 2009/09/17 | 471,000 | 477,000 | 467,000 | 471,000 | 599 |
| 2009/09/16 | 470,000 | 477,000 | 463,000 | 466,000 | 468 |
| 2009/09/15 | 470,000 | 479,000 | 467,000 | 471,000 | 809 |
| 2009/09/14 | 467,000 | 469,000 | 462,000 | 469,000 | 628 |
| 2009/09/11 | 461,000 | 470,000 | 459,000 | 470,000 | 918 |
| 2009/09/10 | 453,000 | 468,000 | 452,000 | 459,000 | 978 |
| 2009/09/09 | 446,000 | 460,000 | 443,000 | 450,000 | 916 |
| 2009/09/08 | 453,000 | 455,000 | 437,000 | 441,000 | 917 |
| 2009/09/07 | 463,000 | 463,000 | 452,000 | 454,000 | 595 |
| 2009/09/04 | 466,000 | 470,000 | 458,000 | 461,000 | 773 |
| 2009/09/03 | 474,000 | 474,000 | 463,000 | 467,000 | 792 |
| 2009/09/02 | 475,000 | 478,000 | 469,000 | 472,000 | 668 |
| 2009/09/01 | 483,000 | 492,000 | 482,000 | 485,000 | 513 |
| 2009/08/31 | 483,000 | 485,000 | 478,000 | 484,000 | 645 |
| 2009/08/28 | 482,000 | 485,000 | 478,000 | 483,000 | 554 |
| 2009/08/27 | 483,000 | 483,000 | 472,000 | 481,000 | 673 |
| 2009/08/26 | 487,000 | 491,000 | 482,000 | 487,000 | 891 |
| 2009/08/25 | 503,000 | 505,000 | 499,000 | 504,000 | 439 |
| 2009/08/24 | 500,000 | 504,000 | 498,000 | 501,000 | 621 |
| 2009/08/21 | 497,000 | 501,000 | 494,000 | 501,000 | 477 |
| 2009/08/20 | 488,000 | 496,000 | 488,000 | 496,000 | 417 |
| 2009/08/19 | 483,000 | 491,000 | 483,000 | 487,000 | 524 |
| 2009/08/18 | 484,000 | 487,000 | 478,000 | 478,000 | 512 |
| 2009/08/17 | 496,000 | 496,000 | 483,000 | 483,000 | 887 |
| 2009/08/14 | 490,000 | 496,000 | 489,000 | 496,000 | 582 |
| 2009/08/13 | 481,000 | 491,000 | 479,000 | 489,000 | 1,085 |
| 2009/08/12 | 485,000 | 485,000 | 481,000 | 483,000 | 343 |
| 2009/08/11 | 483,000 | 487,000 | 482,000 | 483,000 | 560 |
| 2009/08/10 | 485,000 | 486,000 | 481,000 | 482,000 | 511 |
| 2009/08/07 | 483,000 | 484,000 | 476,000 | 484,000 | 956 |
| 2009/08/06 | 481,000 | 481,000 | 474,000 | 478,000 | 765 |
| 2009/08/05 | 486,000 | 486,000 | 472,000 | 476,000 | 924 |
| 2009/08/04 | 480,000 | 489,000 | 479,000 | 486,000 | 1,117 |
| 2009/08/03 | 474,000 | 476,000 | 467,000 | 476,000 | 523 |
| 2009/07/31 | 468,000 | 470,000 | 464,000 | 466,000 | 728 |
| 2009/07/30 | 460,000 | 462,000 | 458,000 | 461,000 | 412 |
| 2009/07/29 | 463,000 | 464,000 | 459,000 | 461,000 | 690 |
| 2009/07/28 | 460,000 | 466,000 | 458,000 | 464,000 | 426 |
| 2009/07/27 | 461,000 | 464,000 | 457,000 | 461,000 | 537 |
| 2009/07/24 | 458,000 | 466,000 | 456,000 | 456,000 | 987 |
| 2009/07/23 | 456,000 | 457,000 | 451,000 | 452,000 | 447 |
| 2009/07/22 | 453,000 | 454,000 | 450,000 | 452,000 | 410 |
| 2009/07/21 | 448,000 | 454,000 | 445,000 | 449,000 | 1,122 |
| 2009/07/17 | 432,000 | 442,000 | 432,000 | 438,000 | 696 |
| 2009/07/16 | 427,000 | 432,000 | 426,000 | 427,000 | 418 |
| 2009/07/15 | 431,000 | 437,000 | 418,000 | 420,000 | 734 |
| 2009/07/14 | 427,000 | 432,000 | 427,000 | 431,000 | 217 |
| 2009/07/13 | 431,000 | 440,000 | 418,000 | 422,000 | 1,041 |
| 2009/07/10 | 433,000 | 443,000 | 426,000 | 438,000 | 562 |
| 2009/07/09 | 437,000 | 438,000 | 424,000 | 424,000 | 838 |
| 2009/07/08 | 430,000 | 446,000 | 429,000 | 445,000 | 751 |
| 2009/07/07 | 467,000 | 467,000 | 435,000 | 444,000 | 1,227 |
| 2009/07/06 | 466,000 | 472,000 | 457,000 | 462,000 | 648 |
| 2009/07/03 | 460,000 | 474,000 | 450,000 | 471,000 | 1,082 |
| 2009/07/02 | 471,000 | 478,000 | 460,000 | 467,000 | 2,309 |
| 2009/07/01 | 439,000 | 460,000 | 436,000 | 456,000 | 1,289 |
| 2009/06/30 | 439,000 | 452,000 | 433,000 | 442,000 | 1,561 |
| 2009/06/29 | 441,000 | 447,000 | 429,000 | 429,000 | 1,362 |
| 2009/06/26 | 420,000 | 437,000 | 415,000 | 436,000 | 1,786 |
| 2009/06/25 | 417,000 | 418,000 | 413,000 | 417,000 | 818 |
| 2009/06/24 | 418,000 | 425,000 | 412,000 | 412,000 | 807 |
| 2009/06/23 | 412,000 | 415,000 | 408,000 | 415,000 | 522 |
| 2009/06/22 | 411,000 | 417,000 | 405,000 | 417,000 | 585 |
| 2009/06/19 | 424,000 | 427,000 | 410,000 | 410,000 | 552 |
| 2009/06/18 | 417,000 | 420,000 | 414,000 | 420,000 | 1,200 |
| 2009/06/17 | 407,000 | 418,000 | 405,000 | 416,000 | 591 |
| 2009/06/16 | 404,000 | 410,000 | 404,000 | 405,000 | 1,057 |
| 2009/06/15 | 409,000 | 413,000 | 406,000 | 409,000 | 1,483 |
| 2009/06/12 | 398,000 | 406,000 | 398,000 | 406,000 | 1,315 |
| 2009/06/11 | 405,000 | 406,000 | 395,000 | 401,000 | 1,145 |
| 2009/06/10 | 410,000 | 414,000 | 407,000 | 410,000 | 869 |
| 2009/06/09 | 409,000 | 412,000 | 405,000 | 411,000 | 441 |
| 2009/06/08 | 413,000 | 413,000 | 407,000 | 408,000 | 543 |
| 2009/06/05 | 405,000 | 410,000 | 402,000 | 408,000 | 564 |
| 2009/06/04 | 409,000 | 410,000 | 406,000 | 406,000 | 375 |
| 2009/06/03 | 407,000 | 413,000 | 406,000 | 411,000 | 404 |
| 2009/06/02 | 418,000 | 422,000 | 405,000 | 411,000 | 725 |
| 2009/06/01 | 406,000 | 418,000 | 406,000 | 415,000 | 350 |
| 2009/05/29 | 409,000 | 425,000 | 405,000 | 421,000 | 773 |
| 2009/05/28 | 405,000 | 415,000 | 405,000 | 412,000 | 541 |
| 2009/05/27 | 395,000 | 412,000 | 395,000 | 408,000 | 957 |
| 2009/05/26 | 395,000 | 395,000 | 384,000 | 393,000 | 667 |
| 2009/05/25 | 388,000 | 393,000 | 385,000 | 392,000 | 444 |
| 2009/05/22 | 380,000 | 387,000 | 379,000 | 383,000 | 555 |
| 2009/05/21 | 389,000 | 389,000 | 380,000 | 380,000 | 402 |
| 2009/05/20 | 380,000 | 391,000 | 379,000 | 388,000 | 517 |
| 2009/05/19 | 383,000 | 384,000 | 375,000 | 379,000 | 492 |
| 2009/05/18 | 375,000 | 377,000 | 373,000 | 373,000 | 398 |
| 2009/05/15 | 374,000 | 380,000 | 373,000 | 379,000 | 363 |
| 2009/05/14 | 380,000 | 381,000 | 368,000 | 373,000 | 1,211 |
| 2009/05/13 | 388,000 | 390,000 | 383,000 | 386,000 | 597 |
| 2009/05/12 | 391,000 | 392,000 | 384,000 | 390,000 | 824 |
| 2009/05/11 | 384,000 | 390,000 | 379,000 | 387,000 | 936 |
| 2009/05/08 | 384,000 | 388,000 | 379,000 | 383,000 | 494 |
| 2009/05/07 | 381,000 | 394,000 | 380,000 | 385,000 | 1,328 |
| 2009/05/01 | 378,000 | 383,000 | 372,000 | 383,000 | 601 |
| 2009/04/30 | 360,000 | 377,000 | 357,000 | 370,000 | 1,035 |
| 2009/04/28 | 376,000 | 377,000 | 362,000 | 363,000 | 694 |
| 2009/04/27 | 380,000 | 381,000 | 371,000 | 378,000 | 467 |
| 2009/04/24 | 391,000 | 391,000 | 377,000 | 378,000 | 264 |
| 2009/04/23 | 378,000 | 390,000 | 377,000 | 389,000 | 557 |
| 2009/04/22 | 382,000 | 382,000 | 370,000 | 370,000 | 668 |
| 2009/04/21 | 370,000 | 383,000 | 370,000 | 379,000 | 546 |
| 2009/04/20 | 382,000 | 383,000 | 373,000 | 379,000 | 1,076 |
| 2009/04/17 | 399,000 | 399,000 | 383,000 | 391,000 | 1,061 |
| 2009/04/16 | 428,000 | 428,000 | 390,000 | 395,000 | 2,713 |
| 2009/04/15 | 438,000 | 438,000 | 422,000 | 438,000 | 671 |
| 2009/04/14 | 442,000 | 446,000 | 434,000 | 438,000 | 680 |
| 2009/04/13 | 447,000 | 452,000 | 440,000 | 447,000 | 394 |
| 2009/04/10 | 462,000 | 466,000 | 441,000 | 452,000 | 845 |
| 2009/04/09 | 436,000 | 453,000 | 428,000 | 452,000 | 1,148 |
| 2009/04/08 | 422,000 | 439,000 | 413,000 | 438,000 | 1,316 |
| 2009/04/07 | 404,000 | 422,000 | 400,000 | 422,000 | 1,107 |
| 2009/04/06 | 395,000 | 405,000 | 392,000 | 399,000 | 436 |
| 2009/04/03 | 416,000 | 418,000 | 385,000 | 390,000 | 1,152 |
| 2009/04/02 | 396,000 | 413,000 | 396,000 | 411,000 | 786 |
| 2009/04/01 | 400,000 | 404,000 | 392,000 | 392,000 | 495 |
| 2009/03/31 | 400,000 | 404,000 | 395,000 | 404,000 | 1,029 |
| 2009/03/30 | 411,000 | 424,000 | 402,000 | 410,000 | 1,158 |
| 2009/03/27 | 433,000 | 433,000 | 416,000 | 420,000 | 1,952 |
| 2009/03/26 | 370,000 | 383,000 | 369,000 | 383,000 | 658 |
| 2009/03/25 | 360,000 | 365,000 | 357,000 | 363,000 | 744 |
| 2009/03/24 | 350,000 | 359,000 | 348,000 | 356,000 | 559 |
| 2009/03/23 | 340,000 | 350,000 | 335,000 | 340,000 | 505 |
| 2009/03/19 | 357,000 | 361,000 | 347,000 | 348,000 | 585 |
| 2009/03/18 | 355,000 | 367,000 | 353,000 | 365,000 | 954 |
| 2009/03/17 | 338,000 | 349,000 | 332,000 | 346,000 | 629 |
| 2009/03/16 | 334,000 | 340,000 | 328,000 | 333,000 | 595 |
| 2009/03/13 | 337,000 | 338,000 | 325,000 | 335,000 | 1,093 |
| 2009/03/12 | 315,000 | 331,000 | 315,000 | 323,000 | 1,048 |
| 2009/03/11 | 325,000 | 327,000 | 314,000 | 319,000 | 1,278 |
| 2009/03/10 | 300,000 | 317,000 | 300,000 | 317,000 | 1,588 |
| 2009/03/09 | 296,000 | 305,000 | 296,000 | 300,000 | 1,434 |
| 2009/03/06 | 295,000 | 299,700 | 293,000 | 296,000 | 955 |
| 2009/03/05 | 295,000 | 300,000 | 292,600 | 299,000 | 1,142 |
| 2009/03/04 | 281,100 | 290,600 | 281,100 | 288,700 | 594 |
| 2009/03/03 | 288,200 | 288,800 | 281,300 | 285,000 | 1,150 |
| 2009/03/02 | 294,000 | 297,500 | 287,100 | 291,800 | 1,192 |
| 2009/02/27 | 293,000 | 304,000 | 289,000 | 295,100 | 1,186 |
| 2009/02/26 | 286,100 | 294,900 | 281,800 | 286,700 | 3,131 |
| 2009/02/25 | 302,000 | 306,000 | 280,000 | 280,700 | 1,865 |
| 2009/02/24 | 309,000 | 320,000 | 304,000 | 311,000 | 1,068 |
| 2009/02/23 | 330,000 | 334,000 | 316,000 | 328,000 | 1,341 |
| 2009/02/20 | 335,000 | 349,000 | 330,000 | 338,000 | 1,457 |
| 2009/02/19 | 366,000 | 366,000 | 338,000 | 340,000 | 1,507 |
| 2009/02/18 | 382,000 | 385,000 | 356,000 | 366,000 | 1,516 |
| 2009/02/17 | 399,000 | 399,000 | 392,000 | 394,000 | 447 |
| 2009/02/16 | 386,000 | 401,000 | 382,000 | 399,000 | 692 |
| 2009/02/13 | 385,000 | 394,000 | 383,000 | 391,000 | 438 |
| 2009/02/12 | 405,000 | 410,000 | 385,000 | 387,000 | 1,024 |
| 2009/02/10 | 409,000 | 413,000 | 406,000 | 406,000 | 415 |
| 2009/02/09 | 421,000 | 423,000 | 407,000 | 407,000 | 652 |
| 2009/02/06 | 419,000 | 424,000 | 416,000 | 419,000 | 546 |
| 2009/02/05 | 416,000 | 423,000 | 413,000 | 423,000 | 499 |
| 2009/02/04 | 416,000 | 422,000 | 411,000 | 411,000 | 285 |
| 2009/02/03 | 417,000 | 425,000 | 410,000 | 411,000 | 552 |
| 2009/02/02 | 432,000 | 432,000 | 407,000 | 411,000 | 1,047 |
| 2009/01/30 | 441,000 | 443,000 | 432,000 | 432,000 | 361 |
| 2009/01/29 | 452,000 | 454,000 | 436,000 | 444,000 | 424 |
| 2009/01/28 | 444,000 | 456,000 | 440,000 | 447,000 | 611 |
| 2009/01/27 | 421,000 | 443,000 | 421,000 | 434,000 | 564 |
| 2009/01/26 | 434,000 | 434,000 | 418,000 | 420,000 | 338 |
| 2009/01/23 | 445,000 | 449,000 | 425,000 | 433,000 | 837 |
| 2009/01/22 | 421,000 | 440,000 | 414,000 | 440,000 | 501 |
| 2009/01/21 | 423,000 | 426,000 | 412,000 | 420,000 | 596 |
| 2009/01/20 | 428,000 | 430,000 | 423,000 | 425,000 | 434 |
| 2009/01/19 | 435,000 | 438,000 | 422,000 | 428,000 | 189 |
| 2009/01/16 | 416,000 | 439,000 | 416,000 | 435,000 | 921 |
| 2009/01/15 | 416,000 | 430,000 | 411,000 | 416,000 | 606 |
| 2009/01/14 | 425,000 | 433,000 | 418,000 | 420,000 | 899 |
| 2009/01/13 | 435,000 | 436,000 | 413,000 | 430,000 | 1,022 |
| 2009/01/09 | 442,000 | 458,000 | 433,000 | 453,000 | 979 |
| 2009/01/08 | 462,000 | 479,000 | 450,000 | 450,000 | 1,265 |
| 2009/01/07 | 459,000 | 469,000 | 455,000 | 467,000 | 795 |
| 2009/01/06 | 447,000 | 452,000 | 440,000 | 452,000 | 893 |
| 2009/01/05 | 457,000 | 457,000 | 437,000 | 437,000 | 758 |