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 |
|---|---|---|---|---|---|
| 2010/12/30 | 509,000 | 539,000 | 508,000 | 528,000 | 1,409 |
| 2010/12/29 | 507,000 | 510,000 | 501,000 | 509,000 | 822 |
| 2010/12/28 | 522,000 | 525,000 | 502,000 | 505,000 | 1,936 |
| 2010/12/27 | 517,000 | 522,000 | 516,000 | 522,000 | 695 |
| 2010/12/24 | 516,000 | 523,000 | 511,000 | 520,000 | 917 |
| 2010/12/22 | 509,000 | 516,000 | 509,000 | 516,000 | 601 |
| 2010/12/21 | 496,000 | 510,000 | 495,500 | 509,000 | 646 |
| 2010/12/20 | 496,000 | 503,000 | 491,000 | 497,000 | 741 |
| 2010/12/17 | 494,000 | 506,000 | 491,000 | 496,000 | 1,593 |
| 2010/12/16 | 510,000 | 511,000 | 485,500 | 491,000 | 1,411 |
| 2010/12/15 | 500,000 | 510,000 | 491,000 | 510,000 | 1,148 |
| 2010/12/14 | 492,500 | 501,000 | 492,500 | 494,000 | 930 |
| 2010/12/13 | 485,500 | 498,500 | 485,000 | 492,500 | 1,051 |
| 2010/12/10 | 487,500 | 490,000 | 486,000 | 486,000 | 390 |
| 2010/12/09 | 488,000 | 493,500 | 485,000 | 489,500 | 499 |
| 2010/12/08 | 477,000 | 486,500 | 476,500 | 486,000 | 411 |
| 2010/12/07 | 481,500 | 481,500 | 470,500 | 476,500 | 403 |
| 2010/12/06 | 480,000 | 482,000 | 468,000 | 482,000 | 789 |
| 2010/12/03 | 484,500 | 485,000 | 479,500 | 482,500 | 464 |
| 2010/12/02 | 485,000 | 490,000 | 480,500 | 484,000 | 800 |
| 2010/12/01 | 466,000 | 489,000 | 466,000 | 480,000 | 2,191 |
| 2010/11/30 | 468,000 | 472,500 | 464,000 | 466,000 | 1,294 |
| 2010/11/29 | 465,500 | 473,000 | 462,000 | 463,500 | 1,106 |
| 2010/11/26 | 461,000 | 464,500 | 459,000 | 463,500 | 712 |
| 2010/11/25 | 462,500 | 466,500 | 462,000 | 462,500 | 493 |
| 2010/11/24 | 463,000 | 468,500 | 460,000 | 465,000 | 1,090 |
| 2010/11/22 | 460,000 | 468,500 | 458,500 | 464,000 | 885 |
| 2010/11/19 | 458,000 | 465,000 | 457,500 | 461,500 | 1,036 |
| 2010/11/18 | 444,500 | 460,000 | 444,500 | 458,000 | 1,676 |
| 2010/11/17 | 440,500 | 446,000 | 440,500 | 444,000 | 415 |
| 2010/11/16 | 443,000 | 448,000 | 438,000 | 445,500 | 673 |
| 2010/11/15 | 434,000 | 445,000 | 434,000 | 443,500 | 696 |
| 2010/11/12 | 430,000 | 437,500 | 430,000 | 434,000 | 478 |
| 2010/11/11 | 431,000 | 434,000 | 430,000 | 433,000 | 389 |
| 2010/11/10 | 432,000 | 435,000 | 430,500 | 433,000 | 504 |
| 2010/11/09 | 430,500 | 434,500 | 430,500 | 433,000 | 458 |
| 2010/11/08 | 434,500 | 436,000 | 430,500 | 434,500 | 850 |
| 2010/11/05 | 435,000 | 442,500 | 432,000 | 434,500 | 1,685 |
| 2010/11/04 | 437,500 | 437,500 | 430,000 | 433,000 | 836 |
| 2010/11/02 | 434,500 | 438,500 | 431,500 | 435,000 | 904 |
| 2010/11/01 | 435,000 | 439,000 | 433,000 | 434,000 | 1,141 |
| 2010/10/29 | 425,000 | 433,500 | 425,000 | 431,000 | 1,250 |
| 2010/10/28 | 426,000 | 435,000 | 424,000 | 425,000 | 2,106 |
| 2010/10/27 | 414,500 | 427,500 | 414,500 | 427,500 | 1,426 |
| 2010/10/26 | 408,500 | 419,000 | 407,500 | 415,000 | 943 |
| 2010/10/25 | 414,000 | 416,500 | 409,000 | 410,500 | 493 |
| 2010/10/22 | 407,500 | 418,500 | 407,500 | 413,500 | 1,460 |
| 2010/10/21 | 403,000 | 408,000 | 403,000 | 406,000 | 644 |
| 2010/10/20 | 403,500 | 405,000 | 399,500 | 405,000 | 1,132 |
| 2010/10/19 | 408,000 | 409,500 | 401,500 | 403,500 | 1,253 |
| 2010/10/18 | 412,500 | 414,000 | 408,000 | 408,500 | 593 |
| 2010/10/15 | 414,000 | 414,000 | 411,000 | 412,500 | 672 |
| 2010/10/14 | 409,500 | 413,500 | 409,000 | 413,500 | 771 |
| 2010/10/13 | 413,500 | 413,500 | 406,000 | 409,000 | 1,088 |
| 2010/10/12 | 410,000 | 414,500 | 402,500 | 407,500 | 1,360 |
| 2010/10/08 | 416,000 | 416,000 | 408,000 | 410,000 | 1,043 |
| 2010/10/07 | 419,000 | 422,500 | 415,500 | 416,000 | 561 |
| 2010/10/06 | 420,000 | 426,500 | 412,500 | 421,000 | 1,713 |
| 2010/10/05 | 406,000 | 417,000 | 398,000 | 415,500 | 1,356 |
| 2010/10/04 | 414,500 | 415,500 | 402,000 | 406,000 | 827 |
| 2010/10/01 | 407,500 | 416,000 | 407,000 | 410,500 | 1,307 |
| 2010/09/30 | 398,000 | 407,000 | 394,000 | 407,000 | 792 |
| 2010/09/29 | 394,000 | 397,500 | 393,500 | 397,500 | 370 |
| 2010/09/28 | 391,500 | 394,000 | 391,500 | 392,000 | 281 |
| 2010/09/27 | 395,000 | 395,000 | 389,500 | 390,500 | 309 |
| 2010/09/24 | 391,000 | 395,000 | 390,000 | 392,500 | 287 |
| 2010/09/22 | 391,000 | 392,000 | 389,000 | 392,000 | 433 |
| 2010/09/21 | 391,000 | 393,000 | 389,500 | 390,500 | 828 |
| 2010/09/17 | 385,000 | 388,000 | 383,000 | 386,000 | 635 |
| 2010/09/16 | 384,000 | 386,500 | 383,000 | 383,000 | 362 |
| 2010/09/15 | 385,000 | 387,000 | 383,000 | 383,000 | 572 |
| 2010/09/14 | 390,500 | 391,000 | 384,000 | 385,000 | 1,086 |
| 2010/09/13 | 392,000 | 395,000 | 390,000 | 390,000 | 303 |
| 2010/09/10 | 390,000 | 395,000 | 389,500 | 392,000 | 290 |
| 2010/09/09 | 394,000 | 395,500 | 390,500 | 392,000 | 390 |
| 2010/09/08 | 398,000 | 398,000 | 392,000 | 393,500 | 460 |
| 2010/09/07 | 399,500 | 402,000 | 398,000 | 399,500 | 274 |
| 2010/09/06 | 398,000 | 401,000 | 398,000 | 400,000 | 331 |
| 2010/09/03 | 402,000 | 403,500 | 396,000 | 396,000 | 498 |
| 2010/09/02 | 401,000 | 407,500 | 400,500 | 401,500 | 681 |
| 2010/09/01 | 400,000 | 401,500 | 397,500 | 401,500 | 333 |
| 2010/08/31 | 396,500 | 396,500 | 392,000 | 396,500 | 567 |
| 2010/08/30 | 400,000 | 402,500 | 394,000 | 395,500 | 508 |
| 2010/08/27 | 394,000 | 399,500 | 389,000 | 399,000 | 806 |
| 2010/08/26 | 420,000 | 421,500 | 416,000 | 416,000 | 803 |
| 2010/08/25 | 418,500 | 424,500 | 417,500 | 419,000 | 458 |
| 2010/08/24 | 419,000 | 420,500 | 415,500 | 420,500 | 315 |
| 2010/08/23 | 420,500 | 422,500 | 419,000 | 419,000 | 330 |
| 2010/08/20 | 423,500 | 425,000 | 421,000 | 421,500 | 186 |
| 2010/08/19 | 421,500 | 426,000 | 419,500 | 425,500 | 276 |
| 2010/08/18 | 422,000 | 422,500 | 419,500 | 421,000 | 202 |
| 2010/08/17 | 419,000 | 423,000 | 415,000 | 422,000 | 297 |
| 2010/08/16 | 419,000 | 420,000 | 417,500 | 419,000 | 166 |
| 2010/08/13 | 416,000 | 423,500 | 416,000 | 419,000 | 482 |
| 2010/08/12 | 411,000 | 416,500 | 409,500 | 416,000 | 694 |
| 2010/08/11 | 415,000 | 416,500 | 413,000 | 413,000 | 307 |
| 2010/08/10 | 417,000 | 418,000 | 413,000 | 415,500 | 532 |
| 2010/08/09 | 418,000 | 423,000 | 415,000 | 417,000 | 669 |
| 2010/08/06 | 415,000 | 418,000 | 412,500 | 417,000 | 718 |
| 2010/08/05 | 419,000 | 420,500 | 415,000 | 419,500 | 369 |
| 2010/08/04 | 421,000 | 424,000 | 414,500 | 417,500 | 554 |
| 2010/08/03 | 437,500 | 437,500 | 422,000 | 424,000 | 844 |
| 2010/08/02 | 425,500 | 436,000 | 425,500 | 436,000 | 846 |
| 2010/07/30 | 427,000 | 430,000 | 416,000 | 423,500 | 484 |
| 2010/07/29 | 425,500 | 431,000 | 425,500 | 428,000 | 264 |
| 2010/07/28 | 426,500 | 431,500 | 426,500 | 429,500 | 690 |
| 2010/07/27 | 420,000 | 428,000 | 418,500 | 426,500 | 637 |
| 2010/07/26 | 410,000 | 423,000 | 410,000 | 418,000 | 751 |
| 2010/07/23 | 412,500 | 417,500 | 410,000 | 412,500 | 667 |
| 2010/07/22 | 407,500 | 410,000 | 406,500 | 407,000 | 192 |
| 2010/07/21 | 410,000 | 412,000 | 408,000 | 409,500 | 406 |
| 2010/07/20 | 408,500 | 412,000 | 406,500 | 409,000 | 395 |
| 2010/07/16 | 406,000 | 411,000 | 403,000 | 408,000 | 518 |
| 2010/07/15 | 409,000 | 410,500 | 403,000 | 409,000 | 900 |
| 2010/07/14 | 406,500 | 409,000 | 403,500 | 409,000 | 473 |
| 2010/07/13 | 403,000 | 409,000 | 400,000 | 402,000 | 793 |
| 2010/07/12 | 397,500 | 404,500 | 396,000 | 399,000 | 691 |
| 2010/07/09 | 397,500 | 400,000 | 393,000 | 398,000 | 591 |
| 2010/07/08 | 398,000 | 399,500 | 395,000 | 397,500 | 517 |
| 2010/07/07 | 397,000 | 397,000 | 391,500 | 396,000 | 288 |
| 2010/07/06 | 395,500 | 395,500 | 390,500 | 394,000 | 422 |
| 2010/07/05 | 391,000 | 398,500 | 390,000 | 397,000 | 460 |
| 2010/07/02 | 379,000 | 393,000 | 378,000 | 390,000 | 1,217 |
| 2010/07/01 | 371,500 | 382,500 | 370,500 | 378,000 | 909 |
| 2010/06/30 | 375,000 | 375,000 | 370,000 | 370,500 | 954 |
| 2010/06/29 | 376,000 | 379,500 | 375,500 | 378,000 | 462 |
| 2010/06/28 | 378,500 | 380,000 | 376,000 | 376,000 | 565 |
| 2010/06/25 | 383,000 | 384,500 | 377,500 | 378,000 | 961 |
| 2010/06/24 | 386,000 | 387,000 | 383,500 | 384,500 | 397 |
| 2010/06/23 | 379,000 | 386,500 | 379,000 | 386,000 | 429 |
| 2010/06/22 | 381,500 | 383,000 | 378,500 | 381,500 | 1,095 |
| 2010/06/21 | 388,000 | 388,500 | 385,000 | 385,000 | 411 |
| 2010/06/18 | 393,000 | 393,000 | 385,000 | 385,000 | 321 |
| 2010/06/17 | 391,500 | 393,500 | 390,000 | 392,000 | 422 |
| 2010/06/16 | 390,500 | 394,500 | 389,500 | 391,500 | 652 |
| 2010/06/15 | 390,000 | 390,500 | 388,000 | 388,000 | 191 |
| 2010/06/14 | 389,500 | 393,500 | 388,000 | 391,000 | 350 |
| 2010/06/11 | 389,000 | 389,500 | 386,000 | 387,000 | 475 |
| 2010/06/10 | 379,000 | 385,000 | 379,000 | 382,500 | 391 |
| 2010/06/09 | 386,500 | 387,500 | 379,000 | 382,500 | 547 |
| 2010/06/08 | 380,500 | 388,000 | 378,000 | 385,500 | 1,128 |
| 2010/06/07 | 393,000 | 400,000 | 382,500 | 386,000 | 1,195 |
| 2010/06/04 | 404,500 | 405,000 | 399,000 | 400,000 | 478 |
| 2010/06/03 | 405,000 | 406,000 | 402,000 | 402,000 | 384 |
| 2010/06/02 | 403,500 | 405,000 | 401,000 | 405,000 | 532 |
| 2010/06/01 | 403,000 | 405,500 | 402,000 | 403,000 | 550 |
| 2010/05/31 | 402,000 | 405,000 | 400,000 | 400,000 | 409 |
| 2010/05/28 | 398,000 | 404,000 | 395,000 | 399,000 | 781 |
| 2010/05/27 | 388,000 | 393,000 | 381,500 | 391,500 | 612 |
| 2010/05/26 | 387,000 | 391,000 | 383,500 | 387,000 | 747 |
| 2010/05/25 | 396,000 | 397,000 | 381,000 | 385,000 | 1,295 |
| 2010/05/24 | 404,000 | 406,000 | 395,000 | 395,500 | 843 |
| 2010/05/21 | 408,500 | 409,000 | 400,000 | 400,500 | 1,021 |
| 2010/05/20 | 416,000 | 419,000 | 410,000 | 410,000 | 525 |
| 2010/05/19 | 414,000 | 419,000 | 411,000 | 416,000 | 757 |
| 2010/05/18 | 427,000 | 431,500 | 419,000 | 419,000 | 944 |
| 2010/05/17 | 436,500 | 436,500 | 432,000 | 434,000 | 552 |
| 2010/05/14 | 430,500 | 438,000 | 429,500 | 438,000 | 342 |
| 2010/05/13 | 430,000 | 437,000 | 430,000 | 433,500 | 547 |
| 2010/05/12 | 430,000 | 441,500 | 420,000 | 428,500 | 985 |
| 2010/05/11 | 452,500 | 452,500 | 428,000 | 430,000 | 922 |
| 2010/05/10 | 452,000 | 452,500 | 446,000 | 446,000 | 643 |
| 2010/05/07 | 449,500 | 454,500 | 442,000 | 450,000 | 941 |
| 2010/05/06 | 457,500 | 466,500 | 451,000 | 456,500 | 916 |
| 2010/04/30 | 463,000 | 468,500 | 454,000 | 462,000 | 853 |
| 2010/04/28 | 456,500 | 464,000 | 456,000 | 456,000 | 560 |
| 2010/04/27 | 467,000 | 467,500 | 458,000 | 463,500 | 333 |
| 2010/04/26 | 460,000 | 468,500 | 460,000 | 465,000 | 687 |
| 2010/04/23 | 458,500 | 459,000 | 447,000 | 457,000 | 931 |
| 2010/04/22 | 458,000 | 460,000 | 457,500 | 458,000 | 505 |
| 2010/04/21 | 461,000 | 461,000 | 455,000 | 460,000 | 321 |
| 2010/04/20 | 459,000 | 462,000 | 455,500 | 457,500 | 409 |
| 2010/04/19 | 455,000 | 455,500 | 448,000 | 452,500 | 643 |
| 2010/04/16 | 465,500 | 465,500 | 458,000 | 458,000 | 562 |
| 2010/04/15 | 466,500 | 468,000 | 461,500 | 461,500 | 638 |
| 2010/04/14 | 462,000 | 466,500 | 462,000 | 465,000 | 637 |
| 2010/04/13 | 451,000 | 463,500 | 447,000 | 459,500 | 949 |
| 2010/04/12 | 438,500 | 451,500 | 438,000 | 449,000 | 829 |
| 2010/04/09 | 439,000 | 439,000 | 432,500 | 436,000 | 602 |
| 2010/04/08 | 435,000 | 447,000 | 430,000 | 433,000 | 1,162 |
| 2010/04/07 | 430,500 | 442,000 | 430,000 | 437,000 | 1,301 |
| 2010/04/06 | 422,000 | 425,000 | 420,500 | 424,000 | 453 |
| 2010/04/05 | 422,000 | 426,000 | 417,500 | 420,000 | 709 |
| 2010/04/02 | 417,000 | 420,500 | 416,500 | 419,500 | 664 |
| 2010/04/01 | 420,000 | 423,000 | 415,500 | 417,000 | 892 |
| 2010/03/31 | 419,000 | 423,500 | 418,000 | 423,500 | 1,007 |
| 2010/03/30 | 416,500 | 420,000 | 416,000 | 419,000 | 789 |
| 2010/03/29 | 412,000 | 417,000 | 410,500 | 414,500 | 763 |
| 2010/03/26 | 415,000 | 415,000 | 407,500 | 411,000 | 1,201 |
| 2010/03/25 | 408,000 | 412,000 | 405,000 | 408,000 | 910 |
| 2010/03/24 | 416,000 | 416,000 | 409,000 | 409,000 | 482 |
| 2010/03/23 | 416,000 | 416,000 | 411,500 | 412,500 | 422 |
| 2010/03/19 | 420,000 | 422,000 | 415,500 | 417,000 | 1,058 |
| 2010/03/18 | 427,000 | 427,000 | 422,000 | 424,000 | 350 |
| 2010/03/17 | 420,000 | 426,000 | 420,000 | 423,000 | 677 |
| 2010/03/16 | 419,000 | 421,000 | 416,000 | 418,000 | 589 |
| 2010/03/15 | 411,500 | 419,000 | 411,500 | 415,500 | 622 |
| 2010/03/12 | 413,000 | 413,000 | 407,000 | 411,500 | 310 |
| 2010/03/11 | 408,000 | 413,000 | 404,500 | 410,500 | 290 |
| 2010/03/10 | 410,500 | 411,000 | 406,000 | 408,000 | 406 |
| 2010/03/09 | 413,000 | 413,500 | 410,000 | 411,000 | 290 |
| 2010/03/08 | 417,500 | 417,500 | 412,000 | 412,500 | 327 |
| 2010/03/05 | 422,000 | 427,000 | 414,500 | 417,000 | 693 |
| 2010/03/04 | 432,500 | 432,500 | 421,500 | 422,000 | 367 |
| 2010/03/03 | 433,000 | 435,500 | 430,000 | 433,500 | 228 |
| 2010/03/02 | 439,500 | 442,000 | 431,000 | 435,000 | 393 |
| 2010/03/01 | 425,000 | 439,000 | 425,000 | 438,500 | 614 |
| 2010/02/26 | 423,000 | 427,000 | 420,000 | 427,000 | 273 |
| 2010/02/25 | 418,000 | 423,500 | 417,500 | 422,000 | 265 |
| 2010/02/24 | 417,500 | 421,000 | 417,500 | 418,000 | 401 |
| 2010/02/23 | 428,000 | 433,000 | 427,000 | 432,500 | 723 |
| 2010/02/22 | 427,500 | 430,000 | 426,000 | 429,500 | 456 |
| 2010/02/19 | 426,000 | 426,000 | 422,000 | 425,000 | 491 |
| 2010/02/18 | 425,000 | 427,000 | 419,000 | 421,000 | 565 |
| 2010/02/17 | 416,000 | 427,000 | 416,000 | 425,000 | 468 |
| 2010/02/16 | 421,000 | 422,000 | 414,000 | 416,000 | 507 |
| 2010/02/15 | 429,000 | 429,000 | 418,000 | 421,000 | 412 |
| 2010/02/12 | 427,000 | 432,500 | 425,500 | 430,500 | 299 |
| 2010/02/10 | 424,500 | 433,000 | 424,500 | 430,000 | 331 |
| 2010/02/09 | 420,500 | 429,000 | 417,500 | 425,500 | 790 |
| 2010/02/08 | 427,000 | 430,500 | 421,000 | 421,000 | 368 |
| 2010/02/05 | 423,500 | 432,000 | 423,500 | 424,000 | 232 |
| 2010/02/04 | 421,500 | 432,000 | 421,000 | 427,000 | 485 |
| 2010/02/03 | 427,000 | 428,500 | 421,500 | 421,500 | 628 |
| 2010/02/02 | 439,000 | 439,000 | 429,000 | 430,000 | 469 |
| 2010/02/01 | 434,500 | 434,500 | 428,000 | 429,500 | 628 |
| 2010/01/29 | 424,000 | 445,000 | 424,000 | 445,000 | 368 |
| 2010/01/28 | 424,000 | 434,500 | 424,000 | 431,000 | 373 |
| 2010/01/27 | 430,000 | 431,500 | 421,500 | 424,500 | 935 |
| 2010/01/26 | 440,000 | 444,000 | 431,500 | 431,500 | 643 |
| 2010/01/25 | 438,500 | 441,500 | 438,500 | 438,500 | 704 |
| 2010/01/22 | 440,000 | 448,000 | 437,000 | 448,000 | 968 |
| 2010/01/21 | 450,000 | 450,000 | 444,500 | 444,500 | 507 |
| 2010/01/20 | 449,000 | 451,000 | 445,000 | 450,000 | 813 |
| 2010/01/19 | 446,500 | 449,500 | 442,500 | 449,500 | 690 |
| 2010/01/18 | 443,500 | 448,500 | 438,500 | 440,500 | 563 |
| 2010/01/15 | 443,000 | 446,000 | 436,500 | 442,000 | 1,197 |
| 2010/01/14 | 446,000 | 450,000 | 441,500 | 447,000 | 904 |
| 2010/01/13 | 449,000 | 454,500 | 447,000 | 449,000 | 436 |
| 2010/01/12 | 455,000 | 458,000 | 440,000 | 454,000 | 617 |
| 2010/01/08 | 454,500 | 458,000 | 446,000 | 453,000 | 545 |
| 2010/01/07 | 460,000 | 462,500 | 453,000 | 454,000 | 461 |
| 2010/01/06 | 460,000 | 461,500 | 457,500 | 459,000 | 527 |
| 2010/01/05 | 468,500 | 468,500 | 460,500 | 462,000 | 816 |
| 2010/01/04 | 462,000 | 469,000 | 461,000 | 464,000 | 368 |