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 |
|---|---|---|---|---|---|
| 2008/12/30 | 313,000 | 315,000 | 313,000 | 314,000 | 64 |
| 2008/12/29 | 317,000 | 317,000 | 311,000 | 312,000 | 108 |
| 2008/12/26 | 314,000 | 318,000 | 313,000 | 314,000 | 143 |
| 2008/12/25 | 312,000 | 313,000 | 306,000 | 311,000 | 167 |
| 2008/12/24 | 309,000 | 313,000 | 305,000 | 311,000 | 131 |
| 2008/12/22 | 303,000 | 313,000 | 302,000 | 306,000 | 154 |
| 2008/12/19 | 301,000 | 307,000 | 298,700 | 300,000 | 216 |
| 2008/12/18 | 299,100 | 306,000 | 296,600 | 298,000 | 224 |
| 2008/12/17 | 319,000 | 319,000 | 296,200 | 297,200 | 295 |
| 2008/12/16 | 308,000 | 311,000 | 300,000 | 301,000 | 399 |
| 2008/12/15 | 311,000 | 319,000 | 305,000 | 316,000 | 244 |
| 2008/12/12 | 314,000 | 326,000 | 310,000 | 314,000 | 602 |
| 2008/12/11 | 330,000 | 333,000 | 300,000 | 305,000 | 475 |
| 2008/12/10 | 311,000 | 338,000 | 304,000 | 331,000 | 321 |
| 2008/12/09 | 296,500 | 307,000 | 296,500 | 307,000 | 131 |
| 2008/12/08 | 302,000 | 302,000 | 296,000 | 296,000 | 45 |
| 2008/12/05 | 302,000 | 303,000 | 298,000 | 300,000 | 130 |
| 2008/12/04 | 312,000 | 328,000 | 305,000 | 306,000 | 96 |
| 2008/12/03 | 316,000 | 320,000 | 310,000 | 311,000 | 130 |
| 2008/12/02 | 320,000 | 320,000 | 308,000 | 314,000 | 143 |
| 2008/12/01 | 346,000 | 346,000 | 324,000 | 324,000 | 156 |
| 2008/11/28 | 342,000 | 349,000 | 340,000 | 345,000 | 105 |
| 2008/11/27 | 327,000 | 346,000 | 327,000 | 341,000 | 88 |
| 2008/11/26 | 329,000 | 339,000 | 324,000 | 337,000 | 72 |
| 2008/11/25 | 335,000 | 341,000 | 325,000 | 325,000 | 454 |
| 2008/11/21 | 340,000 | 360,000 | 330,000 | 339,000 | 791 |
| 2008/11/20 | 335,000 | 342,000 | 315,000 | 342,000 | 297 |
| 2008/11/19 | 344,000 | 348,000 | 336,000 | 342,000 | 117 |
| 2008/11/18 | 348,000 | 351,000 | 342,000 | 347,000 | 29 |
| 2008/11/17 | 347,000 | 355,000 | 342,000 | 352,000 | 142 |
| 2008/11/14 | 361,000 | 369,000 | 349,000 | 349,000 | 177 |
| 2008/11/13 | 350,000 | 357,000 | 349,000 | 356,000 | 226 |
| 2008/11/12 | 345,000 | 362,000 | 343,000 | 354,000 | 61 |
| 2008/11/11 | 350,000 | 360,000 | 349,000 | 350,000 | 99 |
| 2008/11/10 | 359,000 | 368,000 | 348,000 | 355,000 | 71 |
| 2008/11/07 | 362,000 | 383,000 | 353,000 | 364,000 | 275 |
| 2008/11/06 | 373,000 | 394,000 | 373,000 | 392,000 | 339 |
| 2008/11/05 | 387,000 | 411,000 | 363,000 | 395,000 | 343 |
| 2008/11/04 | 354,000 | 391,000 | 354,000 | 387,000 | 348 |
| 2008/10/31 | 359,000 | 367,000 | 341,000 | 359,000 | 134 |
| 2008/10/30 | 335,000 | 360,000 | 333,000 | 354,000 | 216 |
| 2008/10/29 | 334,000 | 336,000 | 313,000 | 322,000 | 187 |
| 2008/10/28 | 301,000 | 311,000 | 280,000 | 299,000 | 328 |
| 2008/10/27 | 325,000 | 329,000 | 300,000 | 300,000 | 193 |
| 2008/10/24 | 371,000 | 371,000 | 318,000 | 318,000 | 460 |
| 2008/10/23 | 329,000 | 363,000 | 320,000 | 363,000 | 312 |
| 2008/10/22 | 399,000 | 399,000 | 346,000 | 351,000 | 416 |
| 2008/10/21 | 371,000 | 401,000 | 371,000 | 396,000 | 481 |
| 2008/10/20 | 383,000 | 396,000 | 333,000 | 351,000 | 535 |
| 2008/10/17 | 371,000 | 399,000 | 371,000 | 383,000 | 281 |
| 2008/10/16 | 328,000 | 370,000 | 328,000 | 361,000 | 241 |
| 2008/10/15 | 327,000 | 379,000 | 327,000 | 378,000 | 422 |
| 2008/10/14 | 329,000 | 329,000 | 320,000 | 329,000 | 906 |
| 2008/10/10 | 299,000 | 303,000 | 289,000 | 289,000 | 951 |
| 2008/10/09 | 342,000 | 352,000 | 338,000 | 339,000 | 411 |
| 2008/10/08 | 350,000 | 357,000 | 339,000 | 339,000 | 281 |
| 2008/10/07 | 357,000 | 370,000 | 340,000 | 355,000 | 430 |
| 2008/10/06 | 400,000 | 400,000 | 378,000 | 378,000 | 433 |
| 2008/10/03 | 407,000 | 407,000 | 393,000 | 405,000 | 272 |
| 2008/10/02 | 422,000 | 425,000 | 406,000 | 413,000 | 187 |
| 2008/10/01 | 416,000 | 422,000 | 412,000 | 422,000 | 200 |
| 2008/09/30 | 389,000 | 412,000 | 388,000 | 412,000 | 227 |
| 2008/09/29 | 404,000 | 414,000 | 398,000 | 399,000 | 82 |
| 2008/09/26 | 404,000 | 409,000 | 391,000 | 400,000 | 176 |
| 2008/09/25 | 400,000 | 408,000 | 400,000 | 406,000 | 59 |
| 2008/09/24 | 406,000 | 406,000 | 400,000 | 400,000 | 124 |
| 2008/09/22 | 415,000 | 418,000 | 405,000 | 418,000 | 147 |
| 2008/09/19 | 404,000 | 414,000 | 404,000 | 410,000 | 196 |
| 2008/09/18 | 413,000 | 413,000 | 401,000 | 403,000 | 252 |
| 2008/09/17 | 415,000 | 423,000 | 411,000 | 421,000 | 201 |
| 2008/09/16 | 386,000 | 408,000 | 381,000 | 400,000 | 306 |
| 2008/09/12 | 419,000 | 419,000 | 410,000 | 416,000 | 283 |
| 2008/09/11 | 400,000 | 410,000 | 395,000 | 409,000 | 148 |
| 2008/09/10 | 396,000 | 403,000 | 396,000 | 400,000 | 112 |
| 2008/09/09 | 400,000 | 404,000 | 397,000 | 399,000 | 74 |
| 2008/09/08 | 392,000 | 413,000 | 392,000 | 400,000 | 205 |
| 2008/09/05 | 384,000 | 389,000 | 383,000 | 385,000 | 212 |
| 2008/09/04 | 403,000 | 403,000 | 390,000 | 392,000 | 145 |
| 2008/09/03 | 414,000 | 418,000 | 395,000 | 398,000 | 111 |
| 2008/09/02 | 413,000 | 422,000 | 404,000 | 408,000 | 66 |
| 2008/09/01 | 404,000 | 423,000 | 404,000 | 423,000 | 187 |
| 2008/08/29 | 385,000 | 411,000 | 384,000 | 411,000 | 255 |
| 2008/08/28 | 399,000 | 403,000 | 385,000 | 390,000 | 213 |
| 2008/08/27 | 405,000 | 405,000 | 396,000 | 399,000 | 168 |
| 2008/08/26 | 418,000 | 418,000 | 404,000 | 405,000 | 167 |
| 2008/08/25 | 430,000 | 430,000 | 421,000 | 421,000 | 192 |
| 2008/08/22 | 410,000 | 433,000 | 404,000 | 431,000 | 228 |
| 2008/08/21 | 407,000 | 409,000 | 405,000 | 409,000 | 206 |
| 2008/08/20 | 407,000 | 408,000 | 405,000 | 406,000 | 140 |
| 2008/08/19 | 415,000 | 415,000 | 403,000 | 406,000 | 158 |
| 2008/08/18 | 424,000 | 424,000 | 410,000 | 410,000 | 113 |
| 2008/08/15 | 424,000 | 424,000 | 415,000 | 423,000 | 79 |
| 2008/08/14 | 432,000 | 432,000 | 423,000 | 423,000 | 75 |
| 2008/08/13 | 430,000 | 434,000 | 421,000 | 431,000 | 70 |
| 2008/08/12 | 418,000 | 428,000 | 418,000 | 428,000 | 55 |
| 2008/08/11 | 414,000 | 419,000 | 412,000 | 418,000 | 29 |
| 2008/08/08 | 424,000 | 425,000 | 414,000 | 414,000 | 84 |
| 2008/08/07 | 421,000 | 423,000 | 417,000 | 420,000 | 28 |
| 2008/08/06 | 414,000 | 420,000 | 414,000 | 420,000 | 49 |
| 2008/08/05 | 405,000 | 413,000 | 405,000 | 411,000 | 95 |
| 2008/08/04 | 406,000 | 406,000 | 404,000 | 406,000 | 45 |
| 2008/08/01 | 414,000 | 414,000 | 407,000 | 410,000 | 39 |
| 2008/07/31 | 417,000 | 417,000 | 406,000 | 407,000 | 157 |
| 2008/07/30 | 411,000 | 420,000 | 411,000 | 416,000 | 63 |
| 2008/07/29 | 412,000 | 417,000 | 410,000 | 413,000 | 76 |
| 2008/07/28 | 420,000 | 423,000 | 420,000 | 422,000 | 17 |
| 2008/07/25 | 410,000 | 420,000 | 407,000 | 420,000 | 64 |
| 2008/07/24 | 417,000 | 419,000 | 405,000 | 414,000 | 123 |
| 2008/07/23 | 414,000 | 418,000 | 410,000 | 412,000 | 90 |
| 2008/07/22 | 420,000 | 420,000 | 397,000 | 410,000 | 278 |
| 2008/07/18 | 416,000 | 420,000 | 411,000 | 418,000 | 75 |
| 2008/07/17 | 420,000 | 429,000 | 420,000 | 421,000 | 93 |
| 2008/07/16 | 417,000 | 423,000 | 408,000 | 423,000 | 191 |
| 2008/07/15 | 417,000 | 419,000 | 410,000 | 418,000 | 207 |
| 2008/07/14 | 434,000 | 434,000 | 415,000 | 417,000 | 217 |
| 2008/07/11 | 445,000 | 445,000 | 431,000 | 439,000 | 201 |
| 2008/07/10 | 444,000 | 449,000 | 441,000 | 445,000 | 54 |
| 2008/07/09 | 447,000 | 450,000 | 440,000 | 449,000 | 91 |
| 2008/07/08 | 447,000 | 447,000 | 440,000 | 447,000 | 50 |
| 2008/07/07 | 443,000 | 449,000 | 437,000 | 444,000 | 41 |
| 2008/07/04 | 449,000 | 450,000 | 442,000 | 444,000 | 63 |
| 2008/07/03 | 442,000 | 455,000 | 439,000 | 450,000 | 140 |
| 2008/07/02 | 448,000 | 450,000 | 444,000 | 444,000 | 165 |
| 2008/07/01 | 457,000 | 459,000 | 453,000 | 453,000 | 193 |
| 2008/06/30 | 440,000 | 458,000 | 439,000 | 458,000 | 283 |
| 2008/06/27 | 446,000 | 446,000 | 434,000 | 439,000 | 179 |
| 2008/06/26 | 451,000 | 451,000 | 437,000 | 449,000 | 103 |
| 2008/06/25 | 448,000 | 450,000 | 446,000 | 447,000 | 75 |
| 2008/06/24 | 450,000 | 453,000 | 437,000 | 447,000 | 132 |
| 2008/06/23 | 449,000 | 449,000 | 435,000 | 449,000 | 203 |
| 2008/06/20 | 453,000 | 453,000 | 445,000 | 449,000 | 123 |
| 2008/06/19 | 451,000 | 453,000 | 445,000 | 449,000 | 153 |
| 2008/06/18 | 455,000 | 456,000 | 448,000 | 451,000 | 230 |
| 2008/06/17 | 449,000 | 457,000 | 449,000 | 455,000 | 169 |
| 2008/06/16 | 449,000 | 458,000 | 447,000 | 448,000 | 201 |
| 2008/06/13 | 440,000 | 449,000 | 440,000 | 449,000 | 260 |
| 2008/06/12 | 427,000 | 441,000 | 421,000 | 435,000 | 333 |
| 2008/06/11 | 427,000 | 432,000 | 422,000 | 422,000 | 185 |
| 2008/06/10 | 433,000 | 440,000 | 428,000 | 428,000 | 171 |
| 2008/06/09 | 420,000 | 430,000 | 420,000 | 428,000 | 207 |
| 2008/06/06 | 431,000 | 434,000 | 427,000 | 430,000 | 132 |
| 2008/06/05 | 444,000 | 444,000 | 427,000 | 428,000 | 162 |
| 2008/06/04 | 440,000 | 443,000 | 439,000 | 439,000 | 116 |
| 2008/06/03 | 440,000 | 444,000 | 440,000 | 441,000 | 70 |
| 2008/06/02 | 447,000 | 458,000 | 447,000 | 451,000 | 93 |
| 2008/05/30 | 440,000 | 450,000 | 440,000 | 450,000 | 320 |
| 2008/05/29 | 436,000 | 442,000 | 433,000 | 438,000 | 78 |
| 2008/05/28 | 442,000 | 442,000 | 431,000 | 431,000 | 121 |
| 2008/05/27 | 440,000 | 448,000 | 439,000 | 442,000 | 189 |
| 2008/05/26 | 452,000 | 457,000 | 450,000 | 455,000 | 194 |
| 2008/05/23 | 456,000 | 457,000 | 453,000 | 457,000 | 113 |
| 2008/05/22 | 450,000 | 456,000 | 447,000 | 451,000 | 319 |
| 2008/05/21 | 462,000 | 462,000 | 459,000 | 460,000 | 173 |
| 2008/05/20 | 465,000 | 466,000 | 462,000 | 463,000 | 160 |
| 2008/05/19 | 469,000 | 469,000 | 464,000 | 465,000 | 184 |
| 2008/05/16 | 469,000 | 469,000 | 467,000 | 468,000 | 126 |
| 2008/05/15 | 466,000 | 470,000 | 463,000 | 470,000 | 160 |
| 2008/05/14 | 468,000 | 469,000 | 462,000 | 465,000 | 145 |
| 2008/05/13 | 469,000 | 470,000 | 465,000 | 468,000 | 111 |
| 2008/05/12 | 469,000 | 470,000 | 456,000 | 470,000 | 207 |
| 2008/05/09 | 470,000 | 471,000 | 464,000 | 465,000 | 261 |
| 2008/05/08 | 470,000 | 471,000 | 464,000 | 471,000 | 241 |
| 2008/05/07 | 470,000 | 470,000 | 460,000 | 470,000 | 234 |
| 2008/05/02 | 465,000 | 472,000 | 462,000 | 464,000 | 224 |
| 2008/05/01 | 449,000 | 465,000 | 444,000 | 463,000 | 271 |
| 2008/04/30 | 460,000 | 460,000 | 441,000 | 449,000 | 347 |
| 2008/04/28 | 461,000 | 465,000 | 458,000 | 461,000 | 170 |
| 2008/04/25 | 469,000 | 469,000 | 458,000 | 459,000 | 174 |
| 2008/04/24 | 471,000 | 471,000 | 457,000 | 471,000 | 170 |
| 2008/04/23 | 470,000 | 471,000 | 465,000 | 471,000 | 153 |
| 2008/04/22 | 466,000 | 470,000 | 462,000 | 468,000 | 125 |
| 2008/04/21 | 464,000 | 468,000 | 459,000 | 466,000 | 229 |
| 2008/04/18 | 464,000 | 464,000 | 458,000 | 459,000 | 99 |
| 2008/04/17 | 468,000 | 472,000 | 457,000 | 465,000 | 210 |
| 2008/04/16 | 461,000 | 469,000 | 461,000 | 461,000 | 253 |
| 2008/04/15 | 458,000 | 473,000 | 454,000 | 468,000 | 294 |
| 2008/04/14 | 454,000 | 460,000 | 453,000 | 455,000 | 119 |
| 2008/04/11 | 458,000 | 459,000 | 450,000 | 458,000 | 147 |
| 2008/04/10 | 460,000 | 463,000 | 454,000 | 461,000 | 141 |
| 2008/04/09 | 462,000 | 465,000 | 457,000 | 463,000 | 244 |
| 2008/04/08 | 464,000 | 466,000 | 462,000 | 465,000 | 316 |
| 2008/04/07 | 466,000 | 468,000 | 460,000 | 465,000 | 328 |
| 2008/04/04 | 458,000 | 466,000 | 454,000 | 465,000 | 502 |
| 2008/04/03 | 460,000 | 461,000 | 451,000 | 453,000 | 541 |
| 2008/04/02 | 455,000 | 463,000 | 453,000 | 462,000 | 915 |
| 2008/04/01 | 452,000 | 452,000 | 441,000 | 449,000 | 88 |
| 2008/03/31 | 445,000 | 453,000 | 435,000 | 450,000 | 307 |
| 2008/03/28 | 438,000 | 449,000 | 430,000 | 447,000 | 91 |
| 2008/03/27 | 445,000 | 445,000 | 432,000 | 437,000 | 118 |
| 2008/03/26 | 450,000 | 450,000 | 447,000 | 449,000 | 83 |
| 2008/03/25 | 433,000 | 449,000 | 433,000 | 449,000 | 161 |
| 2008/03/24 | 445,000 | 447,000 | 436,000 | 438,000 | 61 |
| 2008/03/21 | 411,000 | 450,000 | 411,000 | 439,000 | 150 |
| 2008/03/19 | 406,000 | 415,000 | 404,000 | 408,000 | 334 |
| 2008/03/18 | 400,000 | 411,000 | 390,000 | 407,000 | 484 |
| 2008/03/17 | 420,000 | 420,000 | 390,000 | 399,000 | 461 |
| 2008/03/14 | 440,000 | 440,000 | 430,000 | 430,000 | 278 |
| 2008/03/13 | 443,000 | 444,000 | 436,000 | 438,000 | 248 |
| 2008/03/12 | 447,000 | 450,000 | 435,000 | 442,000 | 123 |
| 2008/03/11 | 440,000 | 444,000 | 436,000 | 444,000 | 295 |
| 2008/03/10 | 437,000 | 456,000 | 431,000 | 440,000 | 508 |
| 2008/03/07 | 439,000 | 439,000 | 429,000 | 437,000 | 248 |
| 2008/03/06 | 447,000 | 450,000 | 442,000 | 443,000 | 150 |
| 2008/03/05 | 444,000 | 447,000 | 440,000 | 443,000 | 272 |
| 2008/03/04 | 450,000 | 451,000 | 445,000 | 449,000 | 358 |
| 2008/03/03 | 452,000 | 454,000 | 446,000 | 448,000 | 568 |
| 2008/02/29 | 457,000 | 457,000 | 453,000 | 454,000 | 388 |
| 2008/02/28 | 459,000 | 459,000 | 454,000 | 457,000 | 548 |
| 2008/02/27 | 453,000 | 460,000 | 453,000 | 460,000 | 873 |
| 2008/02/26 | 454,000 | 454,000 | 451,000 | 454,000 | 485 |
| 2008/02/25 | 449,000 | 454,000 | 449,000 | 453,000 | 357 |
| 2008/02/22 | 451,000 | 452,000 | 447,000 | 448,000 | 322 |
| 2008/02/21 | 452,000 | 452,000 | 450,000 | 452,000 | 523 |
| 2008/02/20 | 455,000 | 455,000 | 450,000 | 450,000 | 666 |
| 2008/02/19 | 454,000 | 456,000 | 454,000 | 455,000 | 398 |
| 2008/02/18 | 456,000 | 456,000 | 454,000 | 456,000 | 510 |
| 2008/02/15 | 452,000 | 456,000 | 452,000 | 456,000 | 716 |
| 2008/02/14 | 453,000 | 457,000 | 452,000 | 454,000 | 3,117 |
| 2008/02/13 | 468,000 | 468,000 | 460,000 | 466,000 | 1,833 |
| 2008/02/12 | 471,000 | 475,000 | 463,000 | 467,000 | 777 |
| 2008/02/08 | 469,000 | 481,000 | 463,000 | 475,000 | 1,756 |
| 2008/02/07 | 455,000 | 461,000 | 455,000 | 459,000 | 1,707 |
| 2008/02/06 | 453,000 | 458,000 | 453,000 | 455,000 | 2,301 |
| 2008/02/05 | 459,000 | 468,000 | 450,000 | 461,000 | 1,621 |
| 2008/02/04 | 469,000 | 469,000 | 457,000 | 458,000 | 804 |
| 2008/02/01 | 488,000 | 488,000 | 469,000 | 474,000 | 502 |
| 2008/01/31 | 487,000 | 494,000 | 468,000 | 494,000 | 434 |
| 2008/01/30 | 496,000 | 497,000 | 490,000 | 495,000 | 55 |
| 2008/01/29 | 503,000 | 503,000 | 490,000 | 496,000 | 470 |
| 2008/01/28 | 509,000 | 509,000 | 488,000 | 493,000 | 73 |
| 2008/01/25 | 504,000 | 511,000 | 493,000 | 504,000 | 315 |
| 2008/01/24 | 518,000 | 521,000 | 500,000 | 500,000 | 197 |
| 2008/01/23 | 530,000 | 530,000 | 505,000 | 510,000 | 240 |
| 2008/01/22 | 524,000 | 530,000 | 510,000 | 513,000 | 393 |
| 2008/01/21 | 600,000 | 600,000 | 578,000 | 591,000 | 65 |
| 2008/01/18 | 580,000 | 625,000 | 577,000 | 602,000 | 205 |
| 2008/01/17 | 584,000 | 610,000 | 573,000 | 590,000 | 112 |
| 2008/01/16 | 528,000 | 585,000 | 508,000 | 584,000 | 504 |
| 2008/01/15 | 611,000 | 612,000 | 588,000 | 588,000 | 150 |
| 2008/01/11 | 602,000 | 625,000 | 591,000 | 620,000 | 259 |
| 2008/01/10 | 622,000 | 623,000 | 612,000 | 616,000 | 56 |
| 2008/01/09 | 610,000 | 629,000 | 610,000 | 629,000 | 217 |
| 2008/01/08 | 608,000 | 640,000 | 608,000 | 630,000 | 110 |
| 2008/01/07 | 627,000 | 649,000 | 617,000 | 628,000 | 73 |
| 2008/01/04 | 651,000 | 651,000 | 626,000 | 627,000 | 86 |