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 |
|---|---|---|---|---|---|
| 2011/12/30 | 313,000 | 319,500 | 313,000 | 317,500 | 615 |
| 2011/12/29 | 316,000 | 316,000 | 311,500 | 314,000 | 784 |
| 2011/12/28 | 317,500 | 318,500 | 315,000 | 316,000 | 543 |
| 2011/12/27 | 314,500 | 317,000 | 314,500 | 317,000 | 438 |
| 2011/12/26 | 318,000 | 318,500 | 312,000 | 314,000 | 959 |
| 2011/12/22 | 321,000 | 323,500 | 314,000 | 318,500 | 767 |
| 2011/12/21 | 324,500 | 324,500 | 321,500 | 324,000 | 445 |
| 2011/12/20 | 320,000 | 322,500 | 319,500 | 322,000 | 211 |
| 2011/12/19 | 318,000 | 322,000 | 316,000 | 321,000 | 475 |
| 2011/12/16 | 322,500 | 323,500 | 317,000 | 317,500 | 548 |
| 2011/12/15 | 321,000 | 323,000 | 319,500 | 323,000 | 529 |
| 2011/12/14 | 319,500 | 323,000 | 319,500 | 322,000 | 330 |
| 2011/12/13 | 320,500 | 325,000 | 320,000 | 320,000 | 515 |
| 2011/12/12 | 324,500 | 327,500 | 318,500 | 321,500 | 435 |
| 2011/12/09 | 322,000 | 326,500 | 322,000 | 322,000 | 555 |
| 2011/12/08 | 328,000 | 328,000 | 323,000 | 326,500 | 410 |
| 2011/12/07 | 322,000 | 331,500 | 318,000 | 328,000 | 997 |
| 2011/12/06 | 329,500 | 330,000 | 318,000 | 321,500 | 543 |
| 2011/12/05 | 323,500 | 330,500 | 320,000 | 327,000 | 542 |
| 2011/12/02 | 322,500 | 323,500 | 317,000 | 321,500 | 802 |
| 2011/12/01 | 329,000 | 329,000 | 323,000 | 326,000 | 810 |
| 2011/11/30 | 321,000 | 326,000 | 319,500 | 326,000 | 788 |
| 2011/11/29 | 310,000 | 321,500 | 310,000 | 319,500 | 811 |
| 2011/11/28 | 309,000 | 310,000 | 306,500 | 306,500 | 447 |
| 2011/11/25 | 307,500 | 310,500 | 306,000 | 307,000 | 586 |
| 2011/11/24 | 309,000 | 313,000 | 308,000 | 309,500 | 917 |
| 2011/11/22 | 307,500 | 311,000 | 307,000 | 309,000 | 614 |
| 2011/11/21 | 311,000 | 311,000 | 305,500 | 307,500 | 604 |
| 2011/11/18 | 310,000 | 310,500 | 307,500 | 310,500 | 644 |
| 2011/11/17 | 307,500 | 310,500 | 307,500 | 310,000 | 465 |
| 2011/11/16 | 307,000 | 311,000 | 307,000 | 309,000 | 1,126 |
| 2011/11/15 | 310,000 | 313,000 | 310,000 | 310,000 | 852 |
| 2011/11/14 | 313,000 | 316,500 | 308,500 | 308,500 | 925 |
| 2011/11/11 | 312,000 | 313,000 | 309,000 | 310,000 | 761 |
| 2011/11/10 | 312,000 | 314,000 | 310,000 | 312,000 | 854 |
| 2011/11/09 | 316,500 | 317,500 | 314,500 | 315,500 | 786 |
| 2011/11/08 | 318,000 | 319,000 | 316,500 | 318,000 | 851 |
| 2011/11/07 | 320,000 | 320,500 | 318,000 | 319,000 | 910 |
| 2011/11/04 | 322,500 | 323,000 | 320,000 | 320,500 | 640 |
| 2011/11/02 | 324,000 | 325,000 | 321,000 | 322,500 | 740 |
| 2011/11/01 | 325,000 | 330,500 | 323,000 | 328,000 | 626 |
| 2011/10/31 | 331,000 | 331,500 | 325,500 | 325,500 | 670 |
| 2011/10/28 | 331,000 | 331,000 | 324,500 | 330,500 | 1,542 |
| 2011/10/27 | 323,000 | 326,500 | 322,000 | 324,000 | 954 |
| 2011/10/26 | 320,500 | 326,500 | 320,000 | 324,500 | 1,148 |
| 2011/10/25 | 326,000 | 327,500 | 322,000 | 324,000 | 1,719 |
| 2011/10/24 | 323,500 | 330,000 | 323,000 | 326,500 | 1,182 |
| 2011/10/21 | 331,500 | 334,000 | 330,500 | 330,500 | 271 |
| 2011/10/20 | 334,000 | 336,000 | 331,000 | 334,000 | 602 |
| 2011/10/19 | 336,500 | 339,500 | 333,000 | 334,500 | 563 |
| 2011/10/18 | 335,500 | 335,500 | 331,000 | 335,500 | 746 |
| 2011/10/17 | 341,000 | 342,000 | 336,500 | 337,500 | 597 |
| 2011/10/14 | 345,000 | 346,000 | 338,000 | 338,000 | 832 |
| 2011/10/13 | 338,000 | 350,000 | 338,000 | 346,000 | 1,366 |
| 2011/10/12 | 338,000 | 338,500 | 332,000 | 335,000 | 754 |
| 2011/10/11 | 328,000 | 338,500 | 326,500 | 335,000 | 1,377 |
| 2011/10/07 | 325,000 | 328,000 | 324,500 | 325,000 | 804 |
| 2011/10/06 | 329,500 | 332,000 | 323,000 | 324,500 | 1,153 |
| 2011/10/05 | 335,000 | 335,000 | 321,500 | 326,000 | 1,788 |
| 2011/10/04 | 346,000 | 346,000 | 332,000 | 334,500 | 2,779 |
| 2011/10/03 | 353,000 | 353,000 | 345,500 | 350,000 | 1,292 |
| 2011/09/30 | 350,000 | 362,000 | 347,500 | 355,000 | 1,920 |
| 2011/09/29 | 345,500 | 355,000 | 342,500 | 349,000 | 1,322 |
| 2011/09/28 | 342,500 | 347,000 | 340,500 | 346,500 | 1,083 |
| 2011/09/27 | 342,500 | 346,500 | 337,000 | 339,500 | 1,329 |
| 2011/09/26 | 345,500 | 346,000 | 340,000 | 342,500 | 1,495 |
| 2011/09/22 | 343,000 | 346,000 | 342,000 | 345,000 | 556 |
| 2011/09/21 | 338,500 | 345,500 | 338,000 | 343,000 | 904 |
| 2011/09/20 | 340,000 | 342,500 | 338,000 | 340,000 | 1,186 |
| 2011/09/16 | 344,500 | 345,500 | 341,000 | 342,000 | 1,944 |
| 2011/09/15 | 349,500 | 352,000 | 342,000 | 344,500 | 1,080 |
| 2011/09/14 | 354,000 | 355,000 | 345,500 | 349,000 | 1,186 |
| 2011/09/13 | 358,000 | 359,000 | 353,000 | 356,500 | 567 |
| 2011/09/12 | 359,000 | 362,000 | 357,500 | 357,500 | 442 |
| 2011/09/09 | 362,000 | 367,000 | 360,000 | 361,500 | 1,084 |
| 2011/09/08 | 365,500 | 367,000 | 361,500 | 362,000 | 956 |
| 2011/09/07 | 367,000 | 369,500 | 358,500 | 361,000 | 926 |
| 2011/09/06 | 370,000 | 374,000 | 365,500 | 365,500 | 1,097 |
| 2011/09/05 | 372,000 | 373,500 | 369,000 | 369,000 | 366 |
| 2011/09/02 | 370,000 | 374,000 | 370,000 | 371,500 | 833 |
| 2011/09/01 | 369,500 | 371,000 | 369,000 | 369,000 | 871 |
| 2011/08/31 | 370,000 | 371,500 | 369,000 | 369,000 | 1,032 |
| 2011/08/30 | 369,000 | 371,000 | 368,500 | 370,000 | 1,523 |
| 2011/08/29 | 370,000 | 373,000 | 368,500 | 368,500 | 1,816 |
| 2011/08/26 | 383,000 | 386,000 | 379,000 | 381,000 | 3,052 |
| 2011/08/25 | 391,000 | 395,000 | 388,500 | 388,500 | 1,883 |
| 2011/08/24 | 395,000 | 398,000 | 392,500 | 395,500 | 809 |
| 2011/08/23 | 397,000 | 400,000 | 396,000 | 396,000 | 668 |
| 2011/08/22 | 399,500 | 400,500 | 396,500 | 397,000 | 563 |
| 2011/08/19 | 395,000 | 401,000 | 394,500 | 400,500 | 854 |
| 2011/08/18 | 408,000 | 408,000 | 399,500 | 402,000 | 620 |
| 2011/08/17 | 396,500 | 404,500 | 396,500 | 403,000 | 814 |
| 2011/08/16 | 396,500 | 400,000 | 394,000 | 396,000 | 1,624 |
| 2011/08/15 | 393,000 | 396,500 | 393,000 | 395,000 | 658 |
| 2011/08/12 | 395,500 | 399,000 | 390,500 | 390,500 | 1,107 |
| 2011/08/11 | 389,500 | 394,500 | 385,500 | 394,500 | 864 |
| 2011/08/10 | 404,000 | 404,000 | 389,000 | 393,500 | 1,157 |
| 2011/08/09 | 385,000 | 398,500 | 375,000 | 397,000 | 2,392 |
| 2011/08/08 | 406,500 | 407,000 | 393,000 | 397,000 | 1,780 |
| 2011/08/05 | 418,500 | 422,500 | 410,000 | 410,000 | 1,521 |
| 2011/08/04 | 421,000 | 425,000 | 419,000 | 424,500 | 568 |
| 2011/08/03 | 420,500 | 422,500 | 419,500 | 420,000 | 662 |
| 2011/08/02 | 427,000 | 427,000 | 420,500 | 420,500 | 785 |
| 2011/08/01 | 425,000 | 428,000 | 424,500 | 427,000 | 377 |
| 2011/07/29 | 424,000 | 426,000 | 419,500 | 425,000 | 997 |
| 2011/07/28 | 428,500 | 429,000 | 421,500 | 421,500 | 800 |
| 2011/07/27 | 425,000 | 429,500 | 425,000 | 427,500 | 774 |
| 2011/07/26 | 425,000 | 426,000 | 423,500 | 424,500 | 476 |
| 2011/07/25 | 427,500 | 428,500 | 423,500 | 425,500 | 533 |
| 2011/07/22 | 432,500 | 432,500 | 427,500 | 428,500 | 662 |
| 2011/07/21 | 432,500 | 433,500 | 430,000 | 432,500 | 383 |
| 2011/07/20 | 432,000 | 434,000 | 429,000 | 432,500 | 343 |
| 2011/07/19 | 433,500 | 434,000 | 428,500 | 431,000 | 577 |
| 2011/07/15 | 427,000 | 430,500 | 426,000 | 429,500 | 690 |
| 2011/07/14 | 425,500 | 426,500 | 425,000 | 425,000 | 313 |
| 2011/07/13 | 425,000 | 430,000 | 424,500 | 426,000 | 628 |
| 2011/07/12 | 428,500 | 430,000 | 426,000 | 426,000 | 430 |
| 2011/07/11 | 431,000 | 435,000 | 428,500 | 428,500 | 337 |
| 2011/07/08 | 434,000 | 434,000 | 430,500 | 431,000 | 300 |
| 2011/07/07 | 432,000 | 433,500 | 430,500 | 433,000 | 303 |
| 2011/07/06 | 434,000 | 434,000 | 429,500 | 432,500 | 571 |
| 2011/07/05 | 437,000 | 437,000 | 432,500 | 437,000 | 525 |
| 2011/07/04 | 439,000 | 440,000 | 437,000 | 437,000 | 369 |
| 2011/07/01 | 439,500 | 442,000 | 438,000 | 439,500 | 580 |
| 2011/06/30 | 439,000 | 444,000 | 437,000 | 444,000 | 1,038 |
| 2011/06/29 | 433,500 | 437,500 | 428,000 | 436,500 | 686 |
| 2011/06/28 | 424,000 | 437,000 | 424,000 | 437,000 | 608 |
| 2011/06/27 | 420,000 | 429,000 | 419,000 | 425,000 | 637 |
| 2011/06/24 | 423,000 | 427,000 | 423,000 | 424,500 | 349 |
| 2011/06/23 | 427,500 | 430,500 | 424,500 | 425,500 | 671 |
| 2011/06/22 | 423,500 | 427,000 | 422,000 | 426,000 | 464 |
| 2011/06/21 | 423,000 | 424,500 | 419,000 | 421,500 | 542 |
| 2011/06/20 | 420,500 | 425,500 | 419,500 | 421,500 | 586 |
| 2011/06/17 | 425,500 | 425,500 | 420,500 | 422,000 | 542 |
| 2011/06/16 | 427,000 | 429,000 | 424,000 | 425,500 | 509 |
| 2011/06/15 | 421,000 | 427,000 | 420,000 | 427,000 | 738 |
| 2011/06/14 | 424,500 | 429,500 | 417,000 | 417,000 | 1,245 |
| 2011/06/13 | 422,500 | 425,500 | 420,500 | 422,000 | 447 |
| 2011/06/10 | 420,500 | 425,500 | 420,500 | 422,000 | 861 |
| 2011/06/09 | 422,000 | 426,000 | 422,000 | 426,000 | 600 |
| 2011/06/08 | 429,000 | 429,000 | 422,500 | 423,500 | 603 |
| 2011/06/07 | 427,500 | 429,500 | 424,000 | 427,000 | 513 |
| 2011/06/06 | 436,000 | 437,500 | 428,000 | 429,000 | 647 |
| 2011/06/03 | 434,500 | 436,000 | 432,500 | 434,000 | 386 |
| 2011/06/02 | 430,000 | 437,500 | 430,000 | 434,500 | 651 |
| 2011/06/01 | 436,000 | 436,500 | 432,500 | 432,500 | 999 |
| 2011/05/31 | 436,500 | 440,000 | 434,500 | 440,000 | 690 |
| 2011/05/30 | 438,000 | 440,000 | 434,500 | 435,000 | 1,347 |
| 2011/05/27 | 432,000 | 439,500 | 429,500 | 439,000 | 2,481 |
| 2011/05/26 | 425,000 | 433,500 | 423,000 | 430,000 | 9,992 |
| 2011/05/25 | 425,000 | 434,500 | 424,500 | 426,000 | 4,518 |
| 2011/05/24 | 424,000 | 427,000 | 422,000 | 425,000 | 2,201 |
| 2011/05/23 | 420,500 | 426,000 | 420,500 | 425,000 | 2,089 |
| 2011/05/20 | 424,500 | 428,500 | 424,000 | 426,000 | 2,840 |
| 2011/05/19 | 426,000 | 426,000 | 420,500 | 425,000 | 6,342 |
| 2011/05/18 | 426,000 | 428,500 | 424,000 | 425,500 | 2,907 |
| 2011/05/17 | 428,500 | 430,500 | 424,000 | 425,500 | 1,424 |
| 2011/05/16 | 425,000 | 428,500 | 424,500 | 425,500 | 6,029 |
| 2011/05/13 | 427,000 | 428,000 | 425,000 | 425,000 | 1,854 |
| 2011/05/12 | 427,500 | 429,000 | 426,500 | 427,500 | 1,393 |
| 2011/05/11 | 425,000 | 431,000 | 424,500 | 428,000 | 2,980 |
| 2011/05/10 | 426,500 | 428,500 | 420,000 | 424,500 | 6,361 |
| 2011/05/09 | 450,000 | 451,000 | 446,500 | 447,000 | 1,418 |
| 2011/05/06 | 448,000 | 450,000 | 445,000 | 450,000 | 674 |
| 2011/05/02 | 449,000 | 454,000 | 444,500 | 452,000 | 802 |
| 2011/04/28 | 443,500 | 448,000 | 439,500 | 442,000 | 957 |
| 2011/04/27 | 444,000 | 447,000 | 440,500 | 443,000 | 623 |
| 2011/04/26 | 448,000 | 450,000 | 441,000 | 441,500 | 805 |
| 2011/04/25 | 451,000 | 451,000 | 445,500 | 446,000 | 496 |
| 2011/04/22 | 450,500 | 452,000 | 449,500 | 451,000 | 232 |
| 2011/04/21 | 454,500 | 454,500 | 451,000 | 451,500 | 306 |
| 2011/04/20 | 451,000 | 454,000 | 450,000 | 452,000 | 419 |
| 2011/04/19 | 447,000 | 449,000 | 444,000 | 449,000 | 209 |
| 2011/04/18 | 444,000 | 447,500 | 443,000 | 447,500 | 119 |
| 2011/04/15 | 445,500 | 449,000 | 444,000 | 445,500 | 277 |
| 2011/04/14 | 436,000 | 447,500 | 434,000 | 447,500 | 941 |
| 2011/04/13 | 446,000 | 449,000 | 433,500 | 439,500 | 1,233 |
| 2011/04/12 | 451,500 | 451,500 | 446,000 | 451,000 | 299 |
| 2011/04/11 | 451,000 | 454,000 | 448,000 | 452,500 | 442 |
| 2011/04/08 | 459,500 | 459,500 | 452,500 | 452,500 | 375 |
| 2011/04/07 | 462,000 | 462,500 | 452,000 | 459,500 | 561 |
| 2011/04/06 | 464,500 | 464,500 | 456,000 | 463,000 | 378 |
| 2011/04/05 | 460,000 | 465,000 | 459,000 | 465,000 | 513 |
| 2011/04/04 | 461,500 | 464,000 | 456,500 | 461,000 | 230 |
| 2011/04/01 | 453,000 | 462,500 | 453,000 | 461,500 | 507 |
| 2011/03/31 | 452,500 | 462,000 | 450,000 | 457,000 | 767 |
| 2011/03/30 | 455,000 | 455,000 | 449,000 | 452,000 | 357 |
| 2011/03/29 | 446,000 | 452,500 | 445,500 | 449,500 | 311 |
| 2011/03/28 | 454,000 | 454,000 | 447,500 | 449,500 | 498 |
| 2011/03/25 | 453,000 | 474,000 | 452,000 | 456,000 | 569 |
| 2011/03/24 | 453,000 | 460,500 | 446,500 | 451,500 | 736 |
| 2011/03/23 | 452,000 | 475,000 | 450,000 | 456,500 | 1,358 |
| 2011/03/22 | 446,500 | 459,000 | 441,000 | 458,000 | 982 |
| 2011/03/18 | 432,000 | 450,000 | 432,000 | 444,000 | 1,400 |
| 2011/03/17 | 414,000 | 441,000 | 412,000 | 428,500 | 1,839 |
| 2011/03/16 | 389,000 | 442,000 | 389,000 | 428,000 | 2,732 |
| 2011/03/15 | 408,500 | 409,500 | 345,500 | 386,000 | 1,932 |
| 2011/03/14 | 409,000 | 423,500 | 400,000 | 415,500 | 2,837 |
| 2011/03/11 | 469,000 | 471,500 | 462,500 | 465,000 | 1,139 |
| 2011/03/10 | 475,500 | 478,000 | 471,000 | 474,500 | 592 |
| 2011/03/09 | 477,500 | 480,500 | 474,000 | 475,000 | 346 |
| 2011/03/08 | 481,000 | 481,500 | 477,000 | 477,000 | 334 |
| 2011/03/07 | 477,000 | 482,000 | 471,500 | 481,000 | 1,161 |
| 2011/03/04 | 478,500 | 481,000 | 477,000 | 477,000 | 499 |
| 2011/03/03 | 481,500 | 481,500 | 474,000 | 478,000 | 391 |
| 2011/03/02 | 474,500 | 482,000 | 472,500 | 482,000 | 890 |
| 2011/03/01 | 474,000 | 482,500 | 473,500 | 480,500 | 938 |
| 2011/02/28 | 475,000 | 476,000 | 470,500 | 471,000 | 1,105 |
| 2011/02/25 | 475,500 | 482,000 | 470,000 | 474,500 | 1,265 |
| 2011/02/24 | 483,500 | 486,500 | 481,000 | 482,000 | 1,001 |
| 2011/02/23 | 499,000 | 501,000 | 494,000 | 498,000 | 1,638 |
| 2011/02/22 | 503,000 | 506,000 | 501,000 | 504,000 | 916 |
| 2011/02/21 | 510,000 | 510,000 | 502,000 | 507,000 | 845 |
| 2011/02/18 | 503,000 | 509,000 | 501,000 | 507,000 | 782 |
| 2011/02/17 | 495,000 | 504,000 | 494,000 | 500,000 | 624 |
| 2011/02/16 | 499,000 | 499,000 | 488,000 | 495,500 | 846 |
| 2011/02/15 | 497,500 | 501,000 | 496,000 | 499,000 | 772 |
| 2011/02/14 | 505,000 | 505,000 | 498,000 | 498,500 | 736 |
| 2011/02/10 | 509,000 | 510,000 | 505,000 | 505,000 | 383 |
| 2011/02/09 | 511,000 | 513,000 | 508,000 | 510,000 | 513 |
| 2011/02/08 | 510,000 | 510,000 | 507,000 | 509,000 | 337 |
| 2011/02/07 | 515,000 | 515,000 | 510,000 | 510,000 | 441 |
| 2011/02/04 | 513,000 | 515,000 | 511,000 | 513,000 | 151 |
| 2011/02/03 | 515,000 | 515,000 | 510,000 | 513,000 | 512 |
| 2011/02/02 | 514,000 | 515,000 | 510,000 | 512,000 | 586 |
| 2011/02/01 | 510,000 | 512,000 | 508,000 | 512,000 | 738 |
| 2011/01/31 | 504,000 | 510,000 | 503,000 | 508,000 | 477 |
| 2011/01/28 | 516,000 | 516,000 | 506,000 | 509,000 | 598 |
| 2011/01/27 | 518,000 | 520,000 | 511,000 | 511,000 | 588 |
| 2011/01/26 | 507,000 | 518,000 | 506,000 | 518,000 | 882 |
| 2011/01/25 | 505,000 | 506,000 | 502,000 | 505,000 | 536 |
| 2011/01/24 | 497,500 | 505,000 | 492,500 | 505,000 | 757 |
| 2011/01/21 | 514,000 | 516,000 | 498,000 | 500,000 | 716 |
| 2011/01/20 | 513,000 | 517,000 | 512,000 | 516,000 | 184 |
| 2011/01/19 | 515,000 | 517,000 | 509,000 | 515,000 | 733 |
| 2011/01/18 | 522,000 | 525,000 | 516,000 | 516,000 | 663 |
| 2011/01/17 | 525,000 | 526,000 | 519,000 | 524,000 | 951 |
| 2011/01/14 | 518,000 | 524,000 | 518,000 | 524,000 | 411 |
| 2011/01/13 | 528,000 | 528,000 | 521,000 | 524,000 | 529 |
| 2011/01/12 | 518,000 | 524,000 | 516,000 | 523,000 | 658 |
| 2011/01/11 | 515,000 | 524,000 | 515,000 | 523,000 | 579 |
| 2011/01/07 | 519,000 | 519,000 | 511,000 | 515,000 | 1,151 |
| 2011/01/06 | 527,000 | 527,000 | 506,000 | 518,000 | 1,916 |
| 2011/01/05 | 536,000 | 536,000 | 523,000 | 528,000 | 1,457 |
| 2011/01/04 | 528,000 | 539,000 | 523,000 | 537,000 | 1,457 |