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 |
|---|---|---|---|---|---|
| 2012/12/28 | 423,000 | 432,000 | 420,500 | 425,500 | 693 |
| 2012/12/27 | 429,500 | 430,000 | 420,000 | 421,500 | 1,055 |
| 2012/12/26 | 428,000 | 429,500 | 424,000 | 424,500 | 606 |
| 2012/12/25 | 420,000 | 427,000 | 420,000 | 424,000 | 546 |
| 2012/12/21 | 415,500 | 424,500 | 415,500 | 418,000 | 1,107 |
| 2012/12/20 | 416,500 | 424,000 | 415,000 | 415,500 | 1,046 |
| 2012/12/19 | 416,500 | 416,500 | 413,000 | 416,500 | 356 |
| 2012/12/18 | 413,500 | 415,000 | 412,000 | 413,000 | 336 |
| 2012/12/17 | 412,000 | 413,500 | 408,500 | 413,500 | 477 |
| 2012/12/14 | 402,500 | 409,000 | 401,000 | 409,000 | 688 |
| 2012/12/13 | 400,500 | 403,000 | 398,500 | 400,500 | 796 |
| 2012/12/12 | 405,000 | 405,000 | 399,000 | 400,500 | 477 |
| 2012/12/11 | 406,500 | 406,500 | 401,000 | 402,000 | 542 |
| 2012/12/10 | 411,500 | 411,500 | 406,000 | 408,500 | 402 |
| 2012/12/07 | 406,000 | 412,500 | 401,000 | 412,500 | 575 |
| 2012/12/06 | 409,000 | 409,500 | 402,000 | 403,500 | 620 |
| 2012/12/05 | 406,000 | 409,000 | 404,500 | 408,500 | 333 |
| 2012/12/04 | 413,000 | 413,000 | 403,500 | 408,000 | 685 |
| 2012/12/03 | 417,000 | 417,000 | 411,000 | 413,000 | 566 |
| 2012/11/30 | 413,000 | 414,500 | 409,000 | 412,500 | 689 |
| 2012/11/29 | 408,500 | 412,000 | 407,500 | 412,000 | 308 |
| 2012/11/28 | 408,500 | 411,000 | 407,000 | 409,500 | 366 |
| 2012/11/27 | 405,000 | 414,000 | 405,000 | 411,500 | 494 |
| 2012/11/26 | 409,000 | 410,000 | 406,000 | 407,500 | 558 |
| 2012/11/22 | 409,000 | 409,000 | 405,000 | 407,500 | 370 |
| 2012/11/21 | 404,000 | 407,000 | 404,000 | 407,000 | 384 |
| 2012/11/20 | 404,500 | 405,500 | 399,000 | 402,000 | 387 |
| 2012/11/19 | 403,500 | 405,000 | 403,000 | 404,500 | 394 |
| 2012/11/16 | 401,000 | 404,500 | 397,500 | 400,500 | 556 |
| 2012/11/15 | 389,000 | 403,000 | 386,500 | 401,000 | 1,399 |
| 2012/11/14 | 383,500 | 391,500 | 382,000 | 389,500 | 620 |
| 2012/11/13 | 377,500 | 379,500 | 376,000 | 378,500 | 480 |
| 2012/11/12 | 382,000 | 382,500 | 375,500 | 376,500 | 922 |
| 2012/11/09 | 389,000 | 389,500 | 381,500 | 385,000 | 824 |
| 2012/11/08 | 395,500 | 395,500 | 389,500 | 393,500 | 590 |
| 2012/11/07 | 399,500 | 399,500 | 394,000 | 396,000 | 379 |
| 2012/11/06 | 400,000 | 401,500 | 393,500 | 396,500 | 962 |
| 2012/11/05 | 402,500 | 406,000 | 398,000 | 399,500 | 1,385 |
| 2012/11/02 | 396,500 | 404,000 | 396,000 | 402,000 | 1,069 |
| 2012/11/01 | 390,000 | 397,500 | 390,000 | 396,000 | 1,124 |
| 2012/10/31 | 394,000 | 394,500 | 385,500 | 389,000 | 1,581 |
| 2012/10/30 | 396,000 | 403,000 | 394,500 | 396,500 | 905 |
| 2012/10/29 | 402,000 | 404,500 | 396,000 | 397,500 | 865 |
| 2012/10/26 | 400,000 | 403,000 | 399,500 | 402,000 | 853 |
| 2012/10/25 | 398,500 | 402,000 | 395,500 | 401,500 | 1,112 |
| 2012/10/24 | 390,500 | 399,500 | 389,000 | 398,000 | 1,060 |
| 2012/10/23 | 393,000 | 395,000 | 390,000 | 394,000 | 616 |
| 2012/10/22 | 388,000 | 393,500 | 387,000 | 393,500 | 586 |
| 2012/10/19 | 385,000 | 388,500 | 383,500 | 387,000 | 949 |
| 2012/10/18 | 388,500 | 389,000 | 383,000 | 385,500 | 1,158 |
| 2012/10/17 | 387,000 | 388,500 | 385,000 | 388,000 | 513 |
| 2012/10/16 | 387,000 | 388,500 | 385,000 | 388,000 | 748 |
| 2012/10/15 | 381,000 | 386,000 | 377,000 | 386,000 | 1,494 |
| 2012/10/12 | 388,500 | 390,000 | 386,000 | 390,000 | 671 |
| 2012/10/11 | 383,500 | 388,500 | 381,000 | 388,500 | 973 |
| 2012/10/10 | 386,000 | 386,000 | 381,500 | 384,500 | 700 |
| 2012/10/09 | 379,500 | 388,000 | 379,500 | 381,500 | 1,106 |
| 2012/10/05 | 375,000 | 380,000 | 373,500 | 378,000 | 699 |
| 2012/10/04 | 377,500 | 378,000 | 373,000 | 375,000 | 875 |
| 2012/10/03 | 379,000 | 379,500 | 372,500 | 377,500 | 937 |
| 2012/10/02 | 387,000 | 388,500 | 379,000 | 380,000 | 953 |
| 2012/10/01 | 382,500 | 387,500 | 380,500 | 386,500 | 1,204 |
| 2012/09/28 | 375,500 | 382,000 | 375,000 | 382,000 | 1,298 |
| 2012/09/27 | 370,500 | 376,500 | 369,500 | 374,500 | 1,289 |
| 2012/09/26 | 374,500 | 375,000 | 372,000 | 373,000 | 440 |
| 2012/09/25 | 373,000 | 376,000 | 370,500 | 376,000 | 544 |
| 2012/09/24 | 372,500 | 373,000 | 368,000 | 370,500 | 424 |
| 2012/09/21 | 374,500 | 375,500 | 368,000 | 370,500 | 1,018 |
| 2012/09/20 | 361,500 | 373,000 | 361,000 | 372,500 | 1,561 |
| 2012/09/19 | 363,000 | 367,500 | 361,000 | 364,500 | 1,247 |
| 2012/09/18 | 355,500 | 357,500 | 355,000 | 357,500 | 557 |
| 2012/09/14 | 356,500 | 358,000 | 353,500 | 356,000 | 966 |
| 2012/09/13 | 351,500 | 358,000 | 350,000 | 356,000 | 461 |
| 2012/09/12 | 354,500 | 355,500 | 351,500 | 351,500 | 592 |
| 2012/09/11 | 357,000 | 357,500 | 353,000 | 353,000 | 669 |
| 2012/09/10 | 360,500 | 361,500 | 358,500 | 360,500 | 518 |
| 2012/09/07 | 358,000 | 360,500 | 357,000 | 360,500 | 397 |
| 2012/09/06 | 360,500 | 361,000 | 356,000 | 357,000 | 592 |
| 2012/09/05 | 357,500 | 361,500 | 355,000 | 360,000 | 1,043 |
| 2012/09/04 | 355,500 | 356,000 | 353,000 | 354,500 | 285 |
| 2012/09/03 | 359,000 | 359,000 | 355,500 | 355,500 | 359 |
| 2012/08/31 | 352,000 | 359,000 | 352,000 | 358,000 | 624 |
| 2012/08/30 | 356,500 | 356,500 | 352,500 | 355,500 | 588 |
| 2012/08/29 | 355,500 | 357,500 | 354,500 | 355,000 | 1,785 |
| 2012/08/28 | 375,000 | 375,000 | 367,000 | 369,500 | 3,281 |
| 2012/08/27 | 372,500 | 376,000 | 372,500 | 375,000 | 1,079 |
| 2012/08/24 | 367,000 | 372,500 | 367,000 | 372,000 | 1,186 |
| 2012/08/23 | 365,000 | 370,500 | 364,500 | 369,500 | 1,381 |
| 2012/08/22 | 364,000 | 365,000 | 362,000 | 365,000 | 1,204 |
| 2012/08/21 | 360,000 | 364,500 | 360,000 | 364,000 | 956 |
| 2012/08/20 | 360,000 | 361,000 | 358,000 | 358,000 | 561 |
| 2012/08/17 | 355,000 | 360,500 | 355,000 | 360,000 | 926 |
| 2012/08/16 | 355,000 | 357,500 | 353,000 | 353,000 | 1,134 |
| 2012/08/15 | 355,000 | 356,000 | 354,000 | 355,000 | 792 |
| 2012/08/14 | 355,000 | 357,000 | 355,000 | 356,000 | 347 |
| 2012/08/13 | 354,000 | 355,000 | 353,000 | 355,000 | 317 |
| 2012/08/10 | 353,500 | 355,000 | 352,000 | 354,000 | 398 |
| 2012/08/09 | 356,500 | 356,500 | 353,000 | 354,000 | 453 |
| 2012/08/08 | 360,000 | 360,000 | 355,500 | 355,500 | 634 |
| 2012/08/07 | 357,500 | 360,000 | 356,000 | 359,000 | 368 |
| 2012/08/06 | 360,000 | 360,000 | 355,000 | 357,500 | 811 |
| 2012/08/03 | 355,000 | 356,000 | 353,000 | 355,500 | 576 |
| 2012/08/02 | 355,500 | 357,000 | 353,000 | 356,000 | 607 |
| 2012/08/01 | 352,000 | 355,000 | 349,500 | 354,000 | 676 |
| 2012/07/31 | 348,500 | 352,500 | 348,500 | 352,500 | 1,001 |
| 2012/07/30 | 353,000 | 355,000 | 344,500 | 347,500 | 1,217 |
| 2012/07/27 | 343,000 | 350,500 | 343,000 | 348,000 | 759 |
| 2012/07/26 | 344,000 | 344,000 | 339,500 | 342,500 | 614 |
| 2012/07/25 | 338,500 | 342,500 | 338,500 | 340,500 | 516 |
| 2012/07/24 | 338,000 | 344,000 | 335,000 | 341,500 | 1,139 |
| 2012/07/23 | 344,000 | 347,500 | 340,500 | 340,500 | 1,439 |
| 2012/07/20 | 347,500 | 351,000 | 345,500 | 347,000 | 788 |
| 2012/07/19 | 357,500 | 357,500 | 346,000 | 349,500 | 1,185 |
| 2012/07/18 | 356,000 | 357,500 | 351,500 | 354,000 | 682 |
| 2012/07/17 | 354,500 | 357,500 | 351,000 | 356,000 | 532 |
| 2012/07/13 | 347,000 | 355,000 | 347,000 | 353,000 | 512 |
| 2012/07/12 | 348,500 | 352,000 | 346,500 | 348,500 | 290 |
| 2012/07/11 | 350,000 | 358,000 | 344,000 | 349,500 | 1,506 |
| 2012/07/10 | 351,500 | 356,000 | 350,000 | 352,000 | 897 |
| 2012/07/09 | 350,500 | 355,500 | 350,000 | 351,000 | 1,008 |
| 2012/07/06 | 358,500 | 366,500 | 354,000 | 356,500 | 966 |
| 2012/07/05 | 358,500 | 360,000 | 357,000 | 359,500 | 212 |
| 2012/07/04 | 361,500 | 362,000 | 355,000 | 358,500 | 565 |
| 2012/07/03 | 362,000 | 366,000 | 357,500 | 357,500 | 598 |
| 2012/07/02 | 362,000 | 367,000 | 360,000 | 362,500 | 624 |
| 2012/06/29 | 359,500 | 362,500 | 357,000 | 358,000 | 959 |
| 2012/06/28 | 353,500 | 359,500 | 352,500 | 357,500 | 735 |
| 2012/06/27 | 352,000 | 354,000 | 349,500 | 353,500 | 506 |
| 2012/06/26 | 347,000 | 352,000 | 347,000 | 350,500 | 441 |
| 2012/06/25 | 354,000 | 354,000 | 350,500 | 351,000 | 472 |
| 2012/06/22 | 350,000 | 354,000 | 348,500 | 354,000 | 553 |
| 2012/06/21 | 347,500 | 355,000 | 345,000 | 352,000 | 998 |
| 2012/06/20 | 347,500 | 349,500 | 344,000 | 347,500 | 658 |
| 2012/06/19 | 335,000 | 345,500 | 334,000 | 341,500 | 903 |
| 2012/06/18 | 331,000 | 336,000 | 330,000 | 334,500 | 701 |
| 2012/06/15 | 329,000 | 330,000 | 325,000 | 325,500 | 885 |
| 2012/06/14 | 331,500 | 331,500 | 327,000 | 327,000 | 305 |
| 2012/06/13 | 332,000 | 334,500 | 329,500 | 330,000 | 555 |
| 2012/06/12 | 327,000 | 328,000 | 325,500 | 328,000 | 505 |
| 2012/06/11 | 329,000 | 331,000 | 327,000 | 327,000 | 510 |
| 2012/06/08 | 330,500 | 330,500 | 326,500 | 328,000 | 834 |
| 2012/06/07 | 329,000 | 331,500 | 329,000 | 330,000 | 956 |
| 2012/06/06 | 328,500 | 333,000 | 325,500 | 327,000 | 1,224 |
| 2012/06/05 | 327,500 | 330,500 | 322,000 | 328,500 | 1,639 |
| 2012/06/04 | 337,000 | 337,000 | 326,000 | 326,000 | 1,544 |
| 2012/06/01 | 345,000 | 348,500 | 339,500 | 341,500 | 1,117 |
| 2012/05/31 | 343,000 | 350,000 | 341,000 | 350,000 | 916 |
| 2012/05/30 | 346,500 | 348,500 | 343,500 | 344,000 | 407 |
| 2012/05/29 | 342,000 | 349,000 | 339,000 | 346,000 | 915 |
| 2012/05/28 | 337,500 | 349,500 | 337,500 | 339,500 | 752 |
| 2012/05/25 | 339,000 | 341,500 | 335,000 | 337,500 | 859 |
| 2012/05/24 | 334,500 | 336,000 | 332,000 | 335,000 | 453 |
| 2012/05/23 | 335,500 | 335,500 | 331,000 | 334,000 | 770 |
| 2012/05/22 | 338,000 | 338,500 | 335,000 | 335,000 | 505 |
| 2012/05/21 | 338,500 | 340,000 | 334,000 | 334,500 | 694 |
| 2012/05/18 | 336,500 | 339,000 | 332,000 | 338,500 | 1,398 |
| 2012/05/17 | 340,500 | 343,500 | 340,000 | 341,500 | 687 |
| 2012/05/16 | 341,500 | 343,000 | 340,000 | 340,000 | 910 |
| 2012/05/15 | 345,000 | 347,000 | 341,000 | 344,000 | 996 |
| 2012/05/14 | 347,000 | 348,000 | 343,500 | 347,500 | 430 |
| 2012/05/11 | 350,000 | 352,500 | 344,000 | 347,500 | 656 |
| 2012/05/10 | 347,000 | 354,000 | 347,000 | 348,500 | 839 |
| 2012/05/09 | 351,500 | 356,500 | 348,500 | 351,000 | 821 |
| 2012/05/08 | 350,000 | 352,500 | 346,500 | 350,500 | 824 |
| 2012/05/07 | 352,000 | 355,000 | 349,000 | 352,500 | 899 |
| 2012/05/02 | 358,000 | 359,500 | 356,000 | 358,500 | 486 |
| 2012/05/01 | 358,000 | 361,500 | 355,000 | 359,000 | 1,022 |
| 2012/04/27 | 356,000 | 359,500 | 355,500 | 356,000 | 783 |
| 2012/04/26 | 358,500 | 359,500 | 352,500 | 354,000 | 1,178 |
| 2012/04/25 | 357,000 | 359,500 | 354,000 | 359,500 | 1,194 |
| 2012/04/24 | 358,500 | 358,500 | 348,000 | 354,000 | 2,367 |
| 2012/04/23 | 374,000 | 374,000 | 359,000 | 362,500 | 3,293 |
| 2012/04/20 | 373,000 | 380,000 | 373,000 | 378,500 | 495 |
| 2012/04/19 | 374,500 | 378,500 | 372,500 | 372,500 | 557 |
| 2012/04/18 | 373,000 | 377,000 | 372,000 | 375,500 | 601 |
| 2012/04/17 | 374,000 | 375,500 | 369,000 | 370,000 | 771 |
| 2012/04/16 | 372,500 | 377,500 | 372,500 | 374,000 | 307 |
| 2012/04/13 | 373,000 | 377,500 | 372,500 | 375,000 | 668 |
| 2012/04/12 | 379,000 | 379,000 | 370,500 | 371,500 | 835 |
| 2012/04/11 | 376,000 | 380,000 | 374,000 | 374,000 | 856 |
| 2012/04/10 | 383,000 | 384,000 | 380,500 | 382,000 | 588 |
| 2012/04/09 | 377,500 | 386,000 | 376,000 | 382,000 | 871 |
| 2012/04/06 | 375,000 | 381,500 | 373,500 | 379,000 | 598 |
| 2012/04/05 | 373,500 | 379,500 | 372,000 | 379,500 | 1,026 |
| 2012/04/04 | 386,000 | 387,500 | 376,000 | 378,000 | 824 |
| 2012/04/03 | 390,000 | 391,500 | 384,000 | 386,000 | 764 |
| 2012/04/02 | 386,000 | 390,000 | 386,000 | 389,500 | 1,207 |
| 2012/03/30 | 382,000 | 386,000 | 380,500 | 386,000 | 1,117 |
| 2012/03/29 | 375,000 | 382,000 | 373,000 | 379,500 | 1,085 |
| 2012/03/28 | 378,000 | 382,000 | 372,500 | 373,500 | 1,082 |
| 2012/03/27 | 375,000 | 379,500 | 375,000 | 378,500 | 575 |
| 2012/03/26 | 374,500 | 376,500 | 371,500 | 372,000 | 644 |
| 2012/03/23 | 375,000 | 379,500 | 372,000 | 376,000 | 667 |
| 2012/03/22 | 380,500 | 384,000 | 373,500 | 376,000 | 1,379 |
| 2012/03/21 | 388,000 | 390,000 | 378,000 | 381,500 | 1,032 |
| 2012/03/19 | 386,500 | 394,500 | 386,500 | 390,000 | 673 |
| 2012/03/16 | 387,500 | 389,500 | 386,000 | 386,000 | 911 |
| 2012/03/15 | 386,000 | 389,000 | 385,000 | 385,500 | 736 |
| 2012/03/14 | 380,000 | 389,000 | 380,000 | 389,000 | 821 |
| 2012/03/13 | 377,000 | 381,500 | 377,000 | 378,000 | 459 |
| 2012/03/12 | 383,000 | 386,000 | 376,000 | 376,000 | 1,185 |
| 2012/03/09 | 380,000 | 384,000 | 378,000 | 383,000 | 851 |
| 2012/03/08 | 370,000 | 379,000 | 368,500 | 378,000 | 695 |
| 2012/03/07 | 361,500 | 369,500 | 361,000 | 369,500 | 1,085 |
| 2012/03/06 | 368,000 | 369,000 | 361,500 | 368,500 | 692 |
| 2012/03/05 | 373,500 | 376,500 | 366,000 | 369,500 | 773 |
| 2012/03/02 | 376,000 | 377,000 | 372,000 | 373,500 | 828 |
| 2012/03/01 | 380,000 | 380,000 | 370,500 | 375,000 | 919 |
| 2012/02/29 | 382,000 | 386,000 | 375,500 | 380,000 | 1,196 |
| 2012/02/28 | 378,000 | 386,000 | 376,000 | 382,000 | 1,531 |
| 2012/02/27 | 374,000 | 381,500 | 373,000 | 378,500 | 1,977 |
| 2012/02/24 | 375,000 | 379,000 | 373,000 | 379,000 | 2,214 |
| 2012/02/23 | 359,000 | 370,000 | 358,500 | 369,000 | 1,734 |
| 2012/02/22 | 360,000 | 363,500 | 357,000 | 359,000 | 1,678 |
| 2012/02/21 | 358,500 | 359,000 | 354,000 | 357,500 | 830 |
| 2012/02/20 | 353,000 | 363,000 | 353,000 | 357,000 | 2,031 |
| 2012/02/17 | 345,500 | 352,000 | 343,000 | 350,000 | 1,794 |
| 2012/02/16 | 341,500 | 344,000 | 340,000 | 343,000 | 623 |
| 2012/02/15 | 340,000 | 342,500 | 338,500 | 342,500 | 1,517 |
| 2012/02/14 | 343,000 | 343,000 | 338,000 | 340,000 | 997 |
| 2012/02/13 | 345,000 | 345,000 | 340,500 | 343,000 | 1,020 |
| 2012/02/10 | 345,000 | 345,000 | 341,000 | 343,000 | 461 |
| 2012/02/09 | 345,500 | 347,500 | 342,500 | 343,000 | 705 |
| 2012/02/08 | 345,000 | 351,000 | 343,000 | 348,500 | 1,557 |
| 2012/02/07 | 337,000 | 341,500 | 333,500 | 340,000 | 806 |
| 2012/02/06 | 342,500 | 343,000 | 335,000 | 337,000 | 746 |
| 2012/02/03 | 334,500 | 343,500 | 334,500 | 339,500 | 1,123 |
| 2012/02/02 | 325,500 | 340,000 | 324,000 | 336,500 | 1,308 |
| 2012/02/01 | 324,000 | 326,000 | 322,500 | 324,000 | 1,061 |
| 2012/01/31 | 328,500 | 328,500 | 325,000 | 325,000 | 756 |
| 2012/01/30 | 328,000 | 329,000 | 325,000 | 328,500 | 543 |
| 2012/01/27 | 327,500 | 330,000 | 324,500 | 328,000 | 922 |
| 2012/01/26 | 325,500 | 330,500 | 325,500 | 327,500 | 605 |
| 2012/01/25 | 325,500 | 328,500 | 325,500 | 326,000 | 361 |
| 2012/01/24 | 328,500 | 332,000 | 325,500 | 325,500 | 913 |
| 2012/01/23 | 325,000 | 329,500 | 325,000 | 327,500 | 422 |
| 2012/01/20 | 324,500 | 326,500 | 322,500 | 323,500 | 779 |
| 2012/01/19 | 313,500 | 325,000 | 313,000 | 325,000 | 947 |
| 2012/01/18 | 311,500 | 314,000 | 311,500 | 313,000 | 464 |
| 2012/01/17 | 315,000 | 315,000 | 311,000 | 311,500 | 846 |
| 2012/01/16 | 316,000 | 316,500 | 312,000 | 315,000 | 620 |
| 2012/01/13 | 320,000 | 322,500 | 315,500 | 315,500 | 488 |
| 2012/01/12 | 324,500 | 325,000 | 319,000 | 319,500 | 438 |
| 2012/01/11 | 327,500 | 329,000 | 323,000 | 325,500 | 376 |
| 2012/01/10 | 325,000 | 330,500 | 325,000 | 327,000 | 608 |
| 2012/01/06 | 322,500 | 325,500 | 321,000 | 325,500 | 456 |
| 2012/01/05 | 321,000 | 322,000 | 320,000 | 321,000 | 224 |
| 2012/01/04 | 320,000 | 322,000 | 319,500 | 320,000 | 458 |