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 |
|---|---|---|---|---|---|
| 2014/12/30 | 713,000 | 724,000 | 711,000 | 722,000 | 473 |
| 2014/12/29 | 705,000 | 714,000 | 705,000 | 710,000 | 390 |
| 2014/12/26 | 701,000 | 706,000 | 699,000 | 705,000 | 247 |
| 2014/12/25 | 704,000 | 704,000 | 698,000 | 699,000 | 381 |
| 2014/12/24 | 705,000 | 712,000 | 700,000 | 705,000 | 338 |
| 2014/12/22 | 700,000 | 704,000 | 697,000 | 703,000 | 316 |
| 2014/12/19 | 687,000 | 701,000 | 685,000 | 700,000 | 504 |
| 2014/12/18 | 683,000 | 690,000 | 682,000 | 682,000 | 364 |
| 2014/12/17 | 697,000 | 700,000 | 681,000 | 681,000 | 472 |
| 2014/12/16 | 689,000 | 700,000 | 685,000 | 699,000 | 655 |
| 2014/12/15 | 693,000 | 700,000 | 687,000 | 690,000 | 476 |
| 2014/12/12 | 700,000 | 703,000 | 694,000 | 694,000 | 733 |
| 2014/12/11 | 687,000 | 700,000 | 683,000 | 700,000 | 586 |
| 2014/12/10 | 694,000 | 697,000 | 687,000 | 693,000 | 522 |
| 2014/12/09 | 694,000 | 700,000 | 693,000 | 699,000 | 831 |
| 2014/12/08 | 695,000 | 700,000 | 695,000 | 700,000 | 470 |
| 2014/12/05 | 685,000 | 695,000 | 683,000 | 695,000 | 483 |
| 2014/12/04 | 684,000 | 692,000 | 684,000 | 687,000 | 543 |
| 2014/12/03 | 693,000 | 698,000 | 683,000 | 683,000 | 792 |
| 2014/12/02 | 673,000 | 690,000 | 672,000 | 689,000 | 598 |
| 2014/12/01 | 669,000 | 686,000 | 666,000 | 675,000 | 815 |
| 2014/11/28 | 651,000 | 672,000 | 649,000 | 666,000 | 1,438 |
| 2014/11/27 | 652,000 | 657,000 | 648,000 | 656,000 | 779 |
| 2014/11/26 | 647,000 | 660,000 | 642,000 | 655,000 | 1,468 |
| 2014/11/25 | 651,000 | 664,000 | 649,000 | 664,000 | 1,410 |
| 2014/11/21 | 634,000 | 655,000 | 633,000 | 649,000 | 1,052 |
| 2014/11/20 | 622,000 | 643,000 | 622,000 | 634,000 | 1,599 |
| 2014/11/19 | 618,000 | 625,000 | 616,000 | 622,000 | 902 |
| 2014/11/18 | 618,000 | 623,000 | 614,000 | 616,000 | 665 |
| 2014/11/17 | 620,000 | 621,000 | 614,000 | 619,000 | 1,041 |
| 2014/11/14 | 615,000 | 620,000 | 614,000 | 620,000 | 756 |
| 2014/11/13 | 610,000 | 620,000 | 610,000 | 614,000 | 438 |
| 2014/11/12 | 612,000 | 614,000 | 606,000 | 609,000 | 709 |
| 2014/11/11 | 610,000 | 616,000 | 609,000 | 612,000 | 644 |
| 2014/11/10 | 598,000 | 610,000 | 595,000 | 610,000 | 826 |
| 2014/11/07 | 596,000 | 601,000 | 594,000 | 596,000 | 954 |
| 2014/11/06 | 603,000 | 608,000 | 592,000 | 593,000 | 707 |
| 2014/11/05 | 595,000 | 610,000 | 591,000 | 603,000 | 1,254 |
| 2014/11/04 | 605,000 | 617,000 | 588,000 | 610,000 | 2,194 |
| 2014/10/31 | 582,000 | 589,000 | 582,000 | 588,000 | 1,097 |
| 2014/10/30 | 577,000 | 584,000 | 576,000 | 582,000 | 869 |
| 2014/10/29 | 577,000 | 579,000 | 577,000 | 578,000 | 469 |
| 2014/10/28 | 574,000 | 580,000 | 571,000 | 575,000 | 463 |
| 2014/10/27 | 573,000 | 576,000 | 570,000 | 576,000 | 328 |
| 2014/10/24 | 573,000 | 574,000 | 570,000 | 570,000 | 297 |
| 2014/10/23 | 572,000 | 574,000 | 570,000 | 572,000 | 482 |
| 2014/10/22 | 571,000 | 576,000 | 568,000 | 574,000 | 284 |
| 2014/10/21 | 565,000 | 572,000 | 565,000 | 569,000 | 396 |
| 2014/10/20 | 572,000 | 575,000 | 566,000 | 566,000 | 544 |
| 2014/10/17 | 573,000 | 573,000 | 569,000 | 570,000 | 420 |
| 2014/10/16 | 567,000 | 575,000 | 567,000 | 572,000 | 613 |
| 2014/10/15 | 566,000 | 571,000 | 566,000 | 569,000 | 439 |
| 2014/10/14 | 570,000 | 570,000 | 563,000 | 566,000 | 590 |
| 2014/10/10 | 566,000 | 573,000 | 566,000 | 573,000 | 400 |
| 2014/10/09 | 570,000 | 572,000 | 568,000 | 568,000 | 482 |
| 2014/10/08 | 567,000 | 570,000 | 566,000 | 570,000 | 356 |
| 2014/10/07 | 572,000 | 576,000 | 570,000 | 572,000 | 255 |
| 2014/10/06 | 568,000 | 576,000 | 567,000 | 575,000 | 257 |
| 2014/10/03 | 565,000 | 566,000 | 559,000 | 566,000 | 761 |
| 2014/10/02 | 569,000 | 571,000 | 565,000 | 566,000 | 587 |
| 2014/10/01 | 575,000 | 575,000 | 567,000 | 567,000 | 500 |
| 2014/09/30 | 572,000 | 579,000 | 569,000 | 572,000 | 883 |
| 2014/09/29 | 573,000 | 581,000 | 573,000 | 578,000 | 451 |
| 2014/09/26 | 570,000 | 577,000 | 570,000 | 575,000 | 474 |
| 2014/09/25 | 571,000 | 578,000 | 571,000 | 575,000 | 258 |
| 2014/09/24 | 576,000 | 576,000 | 571,000 | 571,000 | 340 |
| 2014/09/22 | 574,000 | 575,000 | 573,000 | 573,000 | 332 |
| 2014/09/19 | 569,000 | 573,000 | 568,000 | 573,000 | 315 |
| 2014/09/18 | 566,000 | 570,000 | 566,000 | 566,000 | 374 |
| 2014/09/17 | 568,000 | 570,000 | 564,000 | 566,000 | 281 |
| 2014/09/16 | 566,000 | 569,000 | 564,000 | 568,000 | 264 |
| 2014/09/12 | 570,000 | 570,000 | 563,000 | 564,000 | 352 |
| 2014/09/11 | 573,000 | 574,000 | 568,000 | 568,000 | 365 |
| 2014/09/10 | 565,000 | 573,000 | 564,000 | 572,000 | 363 |
| 2014/09/09 | 566,000 | 570,000 | 565,000 | 566,000 | 220 |
| 2014/09/08 | 569,000 | 569,000 | 563,000 | 565,000 | 389 |
| 2014/09/05 | 567,000 | 572,000 | 567,000 | 572,000 | 477 |
| 2014/09/04 | 566,000 | 572,000 | 564,000 | 564,000 | 562 |
| 2014/09/03 | 566,000 | 569,000 | 565,000 | 566,000 | 257 |
| 2014/09/02 | 574,000 | 574,000 | 567,000 | 567,000 | 223 |
| 2014/09/01 | 572,000 | 574,000 | 568,000 | 570,000 | 275 |
| 2014/08/29 | 574,000 | 576,000 | 570,000 | 574,000 | 209 |
| 2014/08/28 | 569,000 | 575,000 | 569,000 | 573,000 | 348 |
| 2014/08/27 | 571,000 | 573,000 | 568,000 | 573,000 | 319 |
| 2014/08/26 | 564,000 | 571,000 | 564,000 | 570,000 | 696 |
| 2014/08/25 | 568,000 | 568,000 | 564,000 | 565,000 | 280 |
| 2014/08/22 | 565,000 | 568,000 | 565,000 | 568,000 | 212 |
| 2014/08/21 | 560,000 | 565,000 | 560,000 | 565,000 | 189 |
| 2014/08/20 | 561,000 | 562,000 | 557,000 | 559,000 | 164 |
| 2014/08/19 | 562,000 | 564,000 | 560,000 | 561,000 | 207 |
| 2014/08/18 | 559,000 | 564,000 | 558,000 | 562,000 | 380 |
| 2014/08/15 | 557,000 | 560,000 | 556,000 | 556,000 | 176 |
| 2014/08/14 | 553,000 | 560,000 | 553,000 | 559,000 | 635 |
| 2014/08/13 | 554,000 | 557,000 | 549,000 | 549,000 | 506 |
| 2014/08/12 | 556,000 | 559,000 | 553,000 | 554,000 | 219 |
| 2014/08/11 | 551,000 | 559,000 | 551,000 | 557,000 | 428 |
| 2014/08/08 | 552,000 | 554,000 | 546,000 | 547,000 | 461 |
| 2014/08/07 | 554,000 | 557,000 | 552,000 | 556,000 | 697 |
| 2014/08/06 | 550,000 | 558,000 | 549,000 | 550,000 | 629 |
| 2014/08/05 | 552,000 | 554,000 | 550,000 | 554,000 | 554 |
| 2014/08/04 | 546,000 | 552,000 | 546,000 | 550,000 | 310 |
| 2014/08/01 | 547,000 | 547,000 | 545,000 | 546,000 | 329 |
| 2014/07/31 | 552,000 | 552,000 | 548,000 | 548,000 | 449 |
| 2014/07/30 | 551,000 | 555,000 | 550,000 | 551,000 | 751 |
| 2014/07/29 | 549,000 | 552,000 | 548,000 | 548,000 | 494 |
| 2014/07/28 | 546,000 | 550,000 | 545,000 | 547,000 | 415 |
| 2014/07/25 | 542,000 | 547,000 | 541,000 | 545,000 | 390 |
| 2014/07/24 | 545,000 | 545,000 | 538,000 | 542,000 | 626 |
| 2014/07/23 | 546,000 | 546,000 | 543,000 | 544,000 | 222 |
| 2014/07/22 | 546,000 | 549,000 | 543,000 | 546,000 | 393 |
| 2014/07/18 | 550,000 | 551,000 | 546,000 | 546,000 | 647 |
| 2014/07/17 | 558,000 | 560,000 | 551,000 | 552,000 | 452 |
| 2014/07/16 | 560,000 | 562,000 | 556,000 | 560,000 | 267 |
| 2014/07/15 | 559,000 | 564,000 | 558,000 | 563,000 | 348 |
| 2014/07/14 | 553,000 | 558,000 | 552,000 | 558,000 | 279 |
| 2014/07/11 | 550,000 | 552,000 | 547,000 | 550,000 | 273 |
| 2014/07/10 | 552,000 | 558,000 | 552,000 | 555,000 | 529 |
| 2014/07/09 | 553,000 | 555,000 | 547,000 | 550,000 | 336 |
| 2014/07/08 | 555,000 | 557,000 | 552,000 | 552,000 | 484 |
| 2014/07/07 | 548,000 | 555,000 | 547,000 | 555,000 | 338 |
| 2014/07/04 | 545,000 | 550,000 | 545,000 | 546,000 | 352 |
| 2014/07/03 | 546,000 | 548,000 | 543,000 | 544,000 | 196 |
| 2014/07/02 | 548,000 | 549,000 | 544,000 | 544,000 | 92 |
| 2014/07/01 | 551,000 | 551,000 | 544,000 | 544,000 | 211 |
| 2014/06/30 | 543,000 | 548,000 | 541,000 | 546,000 | 332 |
| 2014/06/27 | 543,000 | 547,000 | 540,000 | 540,000 | 371 |
| 2014/06/26 | 548,000 | 548,000 | 540,000 | 541,000 | 732 |
| 2014/06/25 | 546,000 | 549,000 | 546,000 | 549,000 | 250 |
| 2014/06/24 | 547,000 | 549,000 | 545,000 | 545,000 | 325 |
| 2014/06/23 | 551,000 | 556,000 | 543,000 | 546,000 | 426 |
| 2014/06/20 | 549,000 | 555,000 | 546,000 | 555,000 | 510 |
| 2014/06/19 | 550,000 | 552,000 | 547,000 | 548,000 | 351 |
| 2014/06/18 | 548,000 | 552,000 | 546,000 | 549,000 | 408 |
| 2014/06/17 | 548,000 | 552,000 | 544,000 | 546,000 | 204 |
| 2014/06/16 | 544,000 | 553,000 | 544,000 | 548,000 | 442 |
| 2014/06/13 | 539,000 | 543,000 | 538,000 | 540,000 | 532 |
| 2014/06/12 | 545,000 | 545,000 | 539,000 | 539,000 | 376 |
| 2014/06/11 | 542,000 | 544,000 | 540,000 | 544,000 | 274 |
| 2014/06/10 | 550,000 | 550,000 | 537,000 | 540,000 | 469 |
| 2014/06/09 | 544,000 | 550,000 | 544,000 | 549,000 | 344 |
| 2014/06/06 | 546,000 | 547,000 | 543,000 | 544,000 | 357 |
| 2014/06/05 | 547,000 | 549,000 | 535,000 | 541,000 | 1,189 |
| 2014/06/04 | 561,000 | 561,000 | 547,000 | 551,000 | 1,108 |
| 2014/06/03 | 562,000 | 564,000 | 560,000 | 561,000 | 520 |
| 2014/06/02 | 563,000 | 567,000 | 561,000 | 561,000 | 668 |
| 2014/05/30 | 563,000 | 570,000 | 561,000 | 570,000 | 564 |
| 2014/05/29 | 566,000 | 567,000 | 559,000 | 564,000 | 568 |
| 2014/05/28 | 568,000 | 571,000 | 566,000 | 566,000 | 885 |
| 2014/05/27 | 578,000 | 581,000 | 577,000 | 578,000 | 1,202 |
| 2014/05/26 | 579,000 | 581,000 | 577,000 | 578,000 | 681 |
| 2014/05/23 | 571,000 | 580,000 | 571,000 | 579,000 | 564 |
| 2014/05/22 | 571,000 | 577,000 | 571,000 | 571,000 | 1,008 |
| 2014/05/21 | 570,000 | 574,000 | 566,000 | 570,000 | 667 |
| 2014/05/20 | 565,000 | 573,000 | 565,000 | 570,000 | 452 |
| 2014/05/19 | 572,000 | 575,000 | 567,000 | 567,000 | 605 |
| 2014/05/16 | 564,000 | 573,000 | 562,000 | 572,000 | 1,055 |
| 2014/05/15 | 562,000 | 565,000 | 559,000 | 563,000 | 570 |
| 2014/05/14 | 559,000 | 565,000 | 557,000 | 559,000 | 755 |
| 2014/05/13 | 561,000 | 563,000 | 557,000 | 558,000 | 800 |
| 2014/05/12 | 563,000 | 564,000 | 560,000 | 562,000 | 451 |
| 2014/05/09 | 560,000 | 564,000 | 558,000 | 561,000 | 576 |
| 2014/05/08 | 558,000 | 561,000 | 557,000 | 558,000 | 367 |
| 2014/05/07 | 562,000 | 564,000 | 558,000 | 558,000 | 474 |
| 2014/05/02 | 564,000 | 566,000 | 562,000 | 562,000 | 614 |
| 2014/05/01 | 565,000 | 567,000 | 563,000 | 564,000 | 533 |
| 2014/04/30 | 565,000 | 569,000 | 562,000 | 565,000 | 471 |
| 2014/04/28 | 561,000 | 567,000 | 560,000 | 566,000 | 507 |
| 2014/04/25 | 557,000 | 563,000 | 555,000 | 563,000 | 671 |
| 2014/04/24 | 551,000 | 556,000 | 551,000 | 556,000 | 466 |
| 2014/04/23 | 557,000 | 557,000 | 548,000 | 555,000 | 426 |
| 2014/04/22 | 557,000 | 559,000 | 553,000 | 558,000 | 494 |
| 2014/04/21 | 554,000 | 558,000 | 552,000 | 557,000 | 166 |
| 2014/04/18 | 549,000 | 558,000 | 549,000 | 554,000 | 403 |
| 2014/04/17 | 548,000 | 553,000 | 546,000 | 546,000 | 380 |
| 2014/04/16 | 543,000 | 549,000 | 542,000 | 549,000 | 408 |
| 2014/04/15 | 546,000 | 548,000 | 542,000 | 542,000 | 603 |
| 2014/04/14 | 540,000 | 548,000 | 539,000 | 545,000 | 522 |
| 2014/04/11 | 538,000 | 542,000 | 538,000 | 541,000 | 352 |
| 2014/04/10 | 539,000 | 544,000 | 538,000 | 541,000 | 492 |
| 2014/04/09 | 541,000 | 545,000 | 537,000 | 538,000 | 541 |
| 2014/04/08 | 541,000 | 546,000 | 538,000 | 545,000 | 388 |
| 2014/04/07 | 541,000 | 550,000 | 541,000 | 546,000 | 256 |
| 2014/04/04 | 546,000 | 552,000 | 542,000 | 542,000 | 568 |
| 2014/04/03 | 549,000 | 553,000 | 545,000 | 550,000 | 402 |
| 2014/04/02 | 538,000 | 553,000 | 536,000 | 550,000 | 949 |
| 2014/04/01 | 531,000 | 538,000 | 531,000 | 538,000 | 755 |
| 2014/03/31 | 536,000 | 538,000 | 529,000 | 529,000 | 628 |
| 2014/03/28 | 537,000 | 539,000 | 533,000 | 536,000 | 439 |
| 2014/03/27 | 531,000 | 542,000 | 531,000 | 539,000 | 466 |
| 2014/03/26 | 536,000 | 541,000 | 531,000 | 531,000 | 351 |
| 2014/03/25 | 531,000 | 549,000 | 529,000 | 537,000 | 703 |
| 2014/03/24 | 525,000 | 534,000 | 524,000 | 530,000 | 333 |
| 2014/03/20 | 528,000 | 531,000 | 524,000 | 525,000 | 323 |
| 2014/03/19 | 529,000 | 532,000 | 526,000 | 528,000 | 303 |
| 2014/03/18 | 526,000 | 533,000 | 523,000 | 530,000 | 368 |
| 2014/03/17 | 525,000 | 529,000 | 521,000 | 522,000 | 371 |
| 2014/03/14 | 525,000 | 531,000 | 525,000 | 526,000 | 498 |
| 2014/03/13 | 532,000 | 535,000 | 527,000 | 530,000 | 348 |
| 2014/03/12 | 531,000 | 535,000 | 529,000 | 530,000 | 359 |
| 2014/03/11 | 534,000 | 538,000 | 532,000 | 534,000 | 272 |
| 2014/03/10 | 537,000 | 542,000 | 528,000 | 537,000 | 434 |
| 2014/03/07 | 540,000 | 541,000 | 536,000 | 537,000 | 213 |
| 2014/03/06 | 540,000 | 542,000 | 538,000 | 539,000 | 227 |
| 2014/03/05 | 540,000 | 544,000 | 539,000 | 539,000 | 210 |
| 2014/03/04 | 540,000 | 551,000 | 538,000 | 539,000 | 836 |
| 2014/03/03 | 536,000 | 544,000 | 534,000 | 540,000 | 416 |
| 2014/02/28 | 537,000 | 542,000 | 532,000 | 537,000 | 540 |
| 2014/02/27 | 535,000 | 542,000 | 532,000 | 538,000 | 399 |
| 2014/02/26 | 533,000 | 540,000 | 532,000 | 532,000 | 610 |
| 2014/02/25 | 527,000 | 534,000 | 526,000 | 532,000 | 143 |
| 2014/02/24 | 527,000 | 529,000 | 524,000 | 526,000 | 278 |
| 2014/02/21 | 521,000 | 527,000 | 521,000 | 525,000 | 233 |
| 2014/02/20 | 519,000 | 526,000 | 517,000 | 524,000 | 433 |
| 2014/02/19 | 520,000 | 526,000 | 518,000 | 519,000 | 427 |
| 2014/02/18 | 521,000 | 523,000 | 517,000 | 517,000 | 283 |
| 2014/02/17 | 518,000 | 522,000 | 515,000 | 519,000 | 183 |
| 2014/02/14 | 521,000 | 521,000 | 512,000 | 515,000 | 362 |
| 2014/02/13 | 521,000 | 524,000 | 515,000 | 516,000 | 471 |
| 2014/02/12 | 524,000 | 528,000 | 520,000 | 520,000 | 568 |
| 2014/02/10 | 522,000 | 523,000 | 516,000 | 517,000 | 692 |
| 2014/02/07 | 520,000 | 524,000 | 518,000 | 521,000 | 541 |
| 2014/02/06 | 515,000 | 519,000 | 513,000 | 516,000 | 393 |
| 2014/02/05 | 521,000 | 522,000 | 511,000 | 512,000 | 634 |
| 2014/02/04 | 520,000 | 526,000 | 515,000 | 518,000 | 700 |
| 2014/02/03 | 533,000 | 535,000 | 527,000 | 528,000 | 439 |
| 2014/01/31 | 539,000 | 541,000 | 531,000 | 534,000 | 415 |
| 2014/01/30 | 537,000 | 543,000 | 533,000 | 534,000 | 408 |
| 2014/01/29 | 536,000 | 545,000 | 535,000 | 545,000 | 546 |
| 2014/01/28 | 532,000 | 536,000 | 527,000 | 531,000 | 299 |
| 2014/01/27 | 523,000 | 534,000 | 523,000 | 528,000 | 476 |
| 2014/01/24 | 530,000 | 533,000 | 527,000 | 533,000 | 409 |
| 2014/01/23 | 533,000 | 535,000 | 530,000 | 534,000 | 356 |
| 2014/01/22 | 537,000 | 538,000 | 527,000 | 531,000 | 976 |
| 2014/01/21 | 543,000 | 546,000 | 537,000 | 540,000 | 313 |
| 2014/01/20 | 542,000 | 545,000 | 539,000 | 545,000 | 241 |
| 2014/01/17 | 549,000 | 552,000 | 539,000 | 544,000 | 466 |
| 2014/01/16 | 544,000 | 548,000 | 543,000 | 546,000 | 392 |
| 2014/01/15 | 543,000 | 544,000 | 540,000 | 544,000 | 282 |
| 2014/01/14 | 543,000 | 545,000 | 534,000 | 538,000 | 245 |
| 2014/01/10 | 541,000 | 548,000 | 538,000 | 548,000 | 383 |
| 2014/01/09 | 537,000 | 541,000 | 532,000 | 538,000 | 288 |
| 2014/01/08 | 537,000 | 541,000 | 532,000 | 536,000 | 291 |
| 2014/01/07 | 548,000 | 548,000 | 530,000 | 535,000 | 389 |
| 2014/01/06 | 547,000 | 547,000 | 542,000 | 547,000 | 283 |