野村不動産レジデンシャル投資法人(3240)の株価時系列情報
野村不動産レジデンシャル投資法人(3240)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 645,000 | 649,000 | 641,000 | 641,000 | 47 |
| 2007/12/27 | 655,000 | 655,000 | 633,000 | 650,000 | 34 |
| 2007/12/26 | 647,000 | 651,000 | 645,000 | 651,000 | 39 |
| 2007/12/25 | 660,000 | 660,000 | 634,000 | 647,000 | 73 |
| 2007/12/21 | 633,000 | 650,000 | 633,000 | 650,000 | 93 |
| 2007/12/20 | 630,000 | 655,000 | 630,000 | 640,000 | 49 |
| 2007/12/19 | 659,000 | 659,000 | 650,000 | 650,000 | 63 |
| 2007/12/18 | 630,000 | 659,000 | 625,000 | 649,000 | 168 |
| 2007/12/17 | 642,000 | 642,000 | 631,000 | 632,000 | 166 |
| 2007/12/14 | 690,000 | 690,000 | 642,000 | 642,000 | 128 |
| 2007/12/13 | 691,000 | 696,000 | 685,000 | 685,000 | 57 |
| 2007/12/12 | 700,000 | 700,000 | 695,000 | 696,000 | 118 |
| 2007/12/11 | 705,000 | 705,000 | 686,000 | 700,000 | 39 |
| 2007/12/10 | 719,000 | 725,000 | 690,000 | 695,000 | 74 |
| 2007/12/07 | 710,000 | 729,000 | 710,000 | 719,000 | 103 |
| 2007/12/06 | 705,000 | 722,000 | 703,000 | 720,000 | 86 |
| 2007/12/05 | 687,000 | 705,000 | 687,000 | 704,000 | 166 |
| 2007/12/04 | 697,000 | 697,000 | 687,000 | 696,000 | 75 |
| 2007/12/03 | 693,000 | 697,000 | 690,000 | 691,000 | 22 |
| 2007/11/30 | 689,000 | 694,000 | 688,000 | 693,000 | 92 |
| 2007/11/29 | 696,000 | 700,000 | 684,000 | 689,000 | 101 |
| 2007/11/28 | 690,000 | 698,000 | 686,000 | 686,000 | 74 |
| 2007/11/27 | 686,000 | 696,000 | 674,000 | 695,000 | 50 |
| 2007/11/26 | 695,000 | 710,000 | 695,000 | 709,000 | 29 |
| 2007/11/22 | 692,000 | 705,000 | 692,000 | 695,000 | 117 |
| 2007/11/21 | 715,000 | 715,000 | 701,000 | 702,000 | 96 |
| 2007/11/20 | 705,000 | 710,000 | 702,000 | 705,000 | 299 |
| 2007/11/19 | 720,000 | 723,000 | 715,000 | 715,000 | 134 |
| 2007/11/16 | 719,000 | 720,000 | 709,000 | 716,000 | 119 |
| 2007/11/15 | 706,000 | 724,000 | 706,000 | 707,000 | 176 |
| 2007/11/14 | 739,000 | 739,000 | 719,000 | 725,000 | 57 |
| 2007/11/13 | 725,000 | 730,000 | 700,000 | 715,000 | 128 |
| 2007/11/12 | 703,000 | 725,000 | 680,000 | 725,000 | 180 |
| 2007/11/09 | 692,000 | 729,000 | 692,000 | 720,000 | 75 |
| 2007/11/08 | 711,000 | 711,000 | 698,000 | 710,000 | 210 |
| 2007/11/07 | 736,000 | 741,000 | 720,000 | 741,000 | 191 |
| 2007/11/06 | 719,000 | 743,000 | 719,000 | 741,000 | 161 |
| 2007/11/05 | 716,000 | 740,000 | 715,000 | 729,000 | 233 |
| 2007/11/02 | 720,000 | 737,000 | 700,000 | 736,000 | 304 |
| 2007/11/01 | 700,000 | 741,000 | 700,000 | 725,000 | 319 |
| 2007/10/31 | 693,000 | 710,000 | 693,000 | 710,000 | 47 |
| 2007/10/30 | 710,000 | 715,000 | 684,000 | 693,000 | 61 |
| 2007/10/29 | 679,000 | 713,000 | 679,000 | 710,000 | 113 |
| 2007/10/26 | 677,000 | 689,000 | 670,000 | 689,000 | 73 |
| 2007/10/25 | 672,000 | 687,000 | 670,000 | 687,000 | 70 |
| 2007/10/24 | 671,000 | 710,000 | 670,000 | 691,000 | 163 |
| 2007/10/23 | 633,000 | 673,000 | 633,000 | 669,000 | 136 |
| 2007/10/22 | 651,000 | 657,000 | 651,000 | 653,000 | 123 |
| 2007/10/19 | 661,000 | 683,000 | 652,000 | 653,000 | 85 |
| 2007/10/18 | 695,000 | 695,000 | 680,000 | 681,000 | 67 |
| 2007/10/17 | 701,000 | 701,000 | 674,000 | 685,000 | 125 |
| 2007/10/16 | 694,000 | 694,000 | 675,000 | 688,000 | 52 |
| 2007/10/15 | 690,000 | 704,000 | 689,000 | 704,000 | 111 |
| 2007/10/12 | 692,000 | 698,000 | 690,000 | 690,000 | 27 |
| 2007/10/11 | 699,000 | 699,000 | 690,000 | 692,000 | 35 |
| 2007/10/10 | 700,000 | 700,000 | 689,000 | 699,000 | 126 |
| 2007/10/09 | 695,000 | 696,000 | 685,000 | 690,000 | 165 |
| 2007/10/05 | 687,000 | 691,000 | 683,000 | 690,000 | 104 |
| 2007/10/04 | 700,000 | 700,000 | 676,000 | 688,000 | 150 |
| 2007/10/03 | 684,000 | 694,000 | 680,000 | 694,000 | 107 |
| 2007/10/02 | 677,000 | 683,000 | 673,000 | 681,000 | 170 |
| 2007/10/01 | 670,000 | 671,000 | 660,000 | 671,000 | 77 |
| 2007/09/28 | 671,000 | 689,000 | 663,000 | 669,000 | 115 |
| 2007/09/27 | 638,000 | 681,000 | 638,000 | 679,000 | 135 |
| 2007/09/26 | 629,000 | 648,000 | 623,000 | 638,000 | 99 |
| 2007/09/25 | 639,000 | 639,000 | 623,000 | 630,000 | 125 |
| 2007/09/21 | 642,000 | 642,000 | 625,000 | 636,000 | 72 |
| 2007/09/20 | 638,000 | 644,000 | 635,000 | 640,000 | 231 |
| 2007/09/19 | 657,000 | 657,000 | 624,000 | 637,000 | 303 |
| 2007/09/18 | 649,000 | 649,000 | 624,000 | 637,000 | 164 |
| 2007/09/14 | 652,000 | 658,000 | 646,000 | 649,000 | 349 |
| 2007/09/13 | 673,000 | 675,000 | 660,000 | 660,000 | 247 |
| 2007/09/12 | 680,000 | 683,000 | 668,000 | 672,000 | 332 |
| 2007/09/11 | 680,000 | 680,000 | 660,000 | 660,000 | 245 |
| 2007/09/10 | 672,000 | 740,000 | 672,000 | 680,000 | 86 |
| 2007/09/07 | 688,000 | 703,000 | 680,000 | 680,000 | 71 |
| 2007/09/06 | 698,000 | 698,000 | 680,000 | 680,000 | 130 |
| 2007/09/05 | 740,000 | 740,000 | 698,000 | 698,000 | 78 |
| 2007/09/04 | 740,000 | 740,000 | 730,000 | 730,000 | 69 |
| 2007/09/03 | 758,000 | 758,000 | 745,000 | 751,000 | 39 |
| 2007/08/31 | 750,000 | 750,000 | 736,000 | 748,000 | 126 |
| 2007/08/30 | 740,000 | 748,000 | 724,000 | 738,000 | 223 |
| 2007/08/29 | 730,000 | 738,000 | 718,000 | 738,000 | 40 |
| 2007/08/28 | 720,000 | 748,000 | 719,000 | 746,000 | 115 |
| 2007/08/27 | 698,000 | 740,000 | 698,000 | 715,000 | 270 |
| 2007/08/24 | 704,000 | 711,000 | 689,000 | 692,000 | 240 |
| 2007/08/23 | 688,000 | 697,000 | 681,000 | 694,000 | 373 |
| 2007/08/22 | 676,000 | 687,000 | 675,000 | 681,000 | 475 |
| 2007/08/21 | 681,000 | 688,000 | 671,000 | 676,000 | 421 |
| 2007/08/20 | 720,000 | 720,000 | 660,000 | 681,000 | 290 |
| 2007/08/17 | 665,000 | 682,000 | 655,000 | 660,000 | 458 |
| 2007/08/16 | 681,000 | 684,000 | 660,000 | 667,000 | 564 |
| 2007/08/15 | 738,000 | 738,000 | 699,000 | 699,000 | 452 |
| 2007/08/14 | 751,000 | 752,000 | 738,000 | 739,000 | 282 |
| 2007/08/13 | 777,000 | 778,000 | 752,000 | 752,000 | 199 |
| 2007/08/10 | 825,000 | 825,000 | 775,000 | 776,000 | 131 |
| 2007/08/09 | 836,000 | 836,000 | 821,000 | 835,000 | 103 |
| 2007/08/08 | 815,000 | 840,000 | 812,000 | 835,000 | 42 |
| 2007/08/07 | 819,000 | 837,000 | 819,000 | 824,000 | 65 |
| 2007/08/06 | 813,000 | 813,000 | 800,000 | 803,000 | 58 |
| 2007/08/03 | 813,000 | 830,000 | 813,000 | 820,000 | 75 |
| 2007/08/02 | 813,000 | 818,000 | 810,000 | 812,000 | 130 |
| 2007/08/01 | 821,000 | 830,000 | 819,000 | 820,000 | 62 |
| 2007/07/31 | 814,000 | 843,000 | 813,000 | 829,000 | 238 |
| 2007/07/30 | 778,000 | 819,000 | 752,000 | 813,000 | 182 |
| 2007/07/27 | 780,000 | 788,000 | 780,000 | 786,000 | 253 |
| 2007/07/26 | 841,000 | 846,000 | 805,000 | 810,000 | 138 |
| 2007/07/25 | 844,000 | 865,000 | 840,000 | 861,000 | 136 |
| 2007/07/24 | 840,000 | 868,000 | 840,000 | 865,000 | 163 |
| 2007/07/23 | 877,000 | 877,000 | 856,000 | 865,000 | 194 |
| 2007/07/20 | 867,000 | 874,000 | 861,000 | 874,000 | 289 |
| 2007/07/19 | 848,000 | 870,000 | 839,000 | 861,000 | 207 |
| 2007/07/18 | 869,000 | 874,000 | 860,000 | 860,000 | 101 |
| 2007/07/17 | 875,000 | 877,000 | 850,000 | 876,000 | 308 |
| 2007/07/13 | 875,000 | 879,000 | 868,000 | 875,000 | 175 |
| 2007/07/12 | 868,000 | 874,000 | 866,000 | 869,000 | 334 |
| 2007/07/11 | 870,000 | 875,000 | 860,000 | 865,000 | 287 |
| 2007/07/10 | 860,000 | 868,000 | 857,000 | 868,000 | 196 |
| 2007/07/09 | 847,000 | 860,000 | 833,000 | 840,000 | 114 |
| 2007/07/06 | 859,000 | 859,000 | 840,000 | 849,000 | 71 |
| 2007/07/05 | 830,000 | 855,000 | 830,000 | 855,000 | 164 |
| 2007/07/04 | 814,000 | 828,000 | 813,000 | 825,000 | 200 |
| 2007/07/03 | 822,000 | 823,000 | 814,000 | 815,000 | 262 |
| 2007/07/02 | 830,000 | 840,000 | 815,000 | 840,000 | 91 |
| 2007/06/29 | 840,000 | 840,000 | 823,000 | 824,000 | 59 |
| 2007/06/28 | 824,000 | 831,000 | 812,000 | 830,000 | 193 |
| 2007/06/27 | 839,000 | 839,000 | 810,000 | 824,000 | 182 |
| 2007/06/26 | 820,000 | 839,000 | 815,000 | 839,000 | 208 |
| 2007/06/25 | 826,000 | 826,000 | 801,000 | 811,000 | 133 |
| 2007/06/22 | 834,000 | 845,000 | 825,000 | 834,000 | 207 |
| 2007/06/21 | 838,000 | 845,000 | 838,000 | 844,000 | 102 |
| 2007/06/20 | 847,000 | 855,000 | 841,000 | 844,000 | 74 |
| 2007/06/19 | 851,000 | 855,000 | 845,000 | 846,000 | 149 |
| 2007/06/18 | 894,000 | 894,000 | 866,000 | 866,000 | 203 |
| 2007/06/15 | 882,000 | 895,000 | 878,000 | 887,000 | 133 |
| 2007/06/14 | 868,000 | 881,000 | 868,000 | 879,000 | 166 |
| 2007/06/13 | 881,000 | 881,000 | 867,000 | 868,000 | 251 |
| 2007/06/12 | 883,000 | 890,000 | 878,000 | 882,000 | 342 |
| 2007/06/11 | 881,000 | 890,000 | 880,000 | 880,000 | 143 |
| 2007/06/08 | 870,000 | 890,000 | 865,000 | 889,000 | 241 |
| 2007/06/07 | 901,000 | 901,000 | 872,000 | 878,000 | 139 |
| 2007/06/06 | 899,000 | 904,000 | 895,000 | 904,000 | 116 |
| 2007/06/05 | 892,000 | 900,000 | 888,000 | 899,000 | 110 |
| 2007/06/04 | 892,000 | 893,000 | 877,000 | 893,000 | 129 |
| 2007/06/01 | 895,000 | 896,000 | 885,000 | 885,000 | 160 |
| 2007/05/31 | 887,000 | 904,000 | 886,000 | 904,000 | 131 |
| 2007/05/30 | 886,000 | 892,000 | 881,000 | 888,000 | 160 |
| 2007/05/29 | 900,000 | 900,000 | 890,000 | 890,000 | 98 |
| 2007/05/28 | 902,000 | 903,000 | 892,000 | 900,000 | 83 |
| 2007/05/25 | 910,000 | 912,000 | 903,000 | 904,000 | 101 |
| 2007/05/24 | 922,000 | 925,000 | 910,000 | 910,000 | 184 |
| 2007/05/23 | 927,000 | 927,000 | 918,000 | 922,000 | 96 |
| 2007/05/22 | 928,000 | 928,000 | 922,000 | 925,000 | 69 |
| 2007/05/21 | 928,000 | 928,000 | 917,000 | 928,000 | 60 |
| 2007/05/18 | 923,000 | 928,000 | 906,000 | 928,000 | 226 |
| 2007/05/17 | 918,000 | 928,000 | 918,000 | 923,000 | 79 |
| 2007/05/16 | 929,000 | 929,000 | 920,000 | 920,000 | 96 |
| 2007/05/15 | 930,000 | 930,000 | 920,000 | 928,000 | 83 |
| 2007/05/14 | 933,000 | 933,000 | 919,000 | 926,000 | 103 |
| 2007/05/11 | 920,000 | 928,000 | 917,000 | 928,000 | 215 |
| 2007/05/10 | 928,000 | 929,000 | 922,000 | 923,000 | 201 |
| 2007/05/09 | 939,000 | 943,000 | 932,000 | 932,000 | 109 |
| 2007/05/08 | 949,000 | 950,000 | 945,000 | 949,000 | 140 |
| 2007/05/07 | 952,000 | 953,000 | 940,000 | 940,000 | 467 |
| 2007/05/02 | 953,000 | 954,000 | 943,000 | 952,000 | 253 |
| 2007/05/01 | 950,000 | 953,000 | 948,000 | 949,000 | 240 |
| 2007/04/27 | 940,000 | 955,000 | 937,000 | 938,000 | 297 |
| 2007/04/26 | 935,000 | 955,000 | 935,000 | 950,000 | 294 |
| 2007/04/25 | 926,000 | 951,000 | 926,000 | 945,000 | 436 |
| 2007/04/24 | 917,000 | 938,000 | 917,000 | 931,000 | 244 |
| 2007/04/23 | 930,000 | 940,000 | 922,000 | 927,000 | 104 |
| 2007/04/20 | 926,000 | 927,000 | 919,000 | 921,000 | 70 |
| 2007/04/19 | 929,000 | 938,000 | 925,000 | 932,000 | 76 |
| 2007/04/18 | 923,000 | 940,000 | 923,000 | 925,000 | 91 |
| 2007/04/17 | 922,000 | 932,000 | 922,000 | 927,000 | 95 |
| 2007/04/16 | 922,000 | 942,000 | 920,000 | 942,000 | 178 |
| 2007/04/13 | 936,000 | 944,000 | 928,000 | 932,000 | 120 |
| 2007/04/12 | 940,000 | 941,000 | 930,000 | 930,000 | 128 |
| 2007/04/11 | 948,000 | 950,000 | 943,000 | 943,000 | 171 |
| 2007/04/10 | 958,000 | 959,000 | 947,000 | 947,000 | 121 |
| 2007/04/09 | 940,000 | 958,000 | 938,000 | 958,000 | 259 |
| 2007/04/06 | 935,000 | 949,000 | 930,000 | 949,000 | 116 |
| 2007/04/05 | 958,000 | 958,000 | 936,000 | 950,000 | 154 |
| 2007/04/04 | 954,000 | 957,000 | 946,000 | 947,000 | 357 |
| 2007/04/03 | 959,000 | 964,000 | 952,000 | 964,000 | 394 |
| 2007/04/02 | 960,000 | 962,000 | 936,000 | 960,000 | 685 |
| 2007/03/30 | 939,000 | 975,000 | 920,000 | 964,000 | 3,190 |
| 2007/03/29 | 915,000 | 979,000 | 912,000 | 979,000 | 2,830 |
| 2007/03/28 | 894,000 | 928,000 | 884,000 | 916,000 | 2,852 |
| 2007/03/27 | 850,000 | 882,000 | 850,000 | 874,000 | 831 |
| 2007/03/26 | 850,000 | 850,000 | 842,000 | 847,000 | 184 |
| 2007/03/23 | 845,000 | 857,000 | 840,000 | 851,000 | 465 |
| 2007/03/22 | 840,000 | 845,000 | 839,000 | 843,000 | 181 |
| 2007/03/20 | 839,000 | 839,000 | 830,000 | 834,000 | 254 |
| 2007/03/19 | 829,000 | 834,000 | 827,000 | 834,000 | 518 |
| 2007/03/16 | 828,000 | 838,000 | 826,000 | 835,000 | 284 |
| 2007/03/15 | 824,000 | 843,000 | 824,000 | 825,000 | 589 |
| 2007/03/14 | 830,000 | 833,000 | 820,000 | 821,000 | 822 |
| 2007/03/13 | 841,000 | 844,000 | 838,000 | 839,000 | 450 |
| 2007/03/12 | 847,000 | 850,000 | 839,000 | 840,000 | 577 |
| 2007/03/09 | 842,000 | 847,000 | 835,000 | 847,000 | 597 |
| 2007/03/08 | 837,000 | 850,000 | 835,000 | 836,000 | 409 |
| 2007/03/07 | 850,000 | 857,000 | 832,000 | 837,000 | 408 |
| 2007/03/06 | 831,000 | 847,000 | 830,000 | 843,000 | 475 |
| 2007/03/05 | 828,000 | 838,000 | 825,000 | 826,000 | 458 |
| 2007/03/02 | 833,000 | 840,000 | 827,000 | 838,000 | 762 |
| 2007/03/01 | 867,000 | 867,000 | 832,000 | 837,000 | 679 |
| 2007/02/28 | 834,000 | 878,000 | 794,000 | 857,000 | 1,080 |
| 2007/02/27 | 899,000 | 899,000 | 888,000 | 894,000 | 596 |
| 2007/02/26 | 900,000 | 903,000 | 898,000 | 900,000 | 694 |
| 2007/02/23 | 898,000 | 905,000 | 898,000 | 903,000 | 752 |
| 2007/02/22 | 890,000 | 907,000 | 890,000 | 905,000 | 864 |
| 2007/02/21 | 902,000 | 905,000 | 891,000 | 893,000 | 1,089 |
| 2007/02/20 | 900,000 | 909,000 | 900,000 | 907,000 | 506 |
| 2007/02/19 | 901,000 | 913,000 | 898,000 | 900,000 | 1,040 |
| 2007/02/16 | 880,000 | 907,000 | 875,000 | 901,000 | 1,589 |
| 2007/02/15 | 853,000 | 903,000 | 824,000 | 883,000 | 4,903 |
| 2007/02/14 | 992,000 | 992,000 | 892,000 | 892,000 | 24,922 |