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 |
|---|---|---|---|---|---|
| 2010/12/30 | 470,000 | 476,000 | 465,500 | 473,000 | 505 |
| 2010/12/29 | 457,000 | 465,000 | 457,000 | 464,500 | 399 |
| 2010/12/28 | 462,500 | 469,500 | 451,500 | 454,500 | 785 |
| 2010/12/27 | 460,000 | 462,000 | 455,000 | 461,500 | 437 |
| 2010/12/24 | 454,500 | 460,000 | 453,500 | 460,000 | 292 |
| 2010/12/22 | 451,000 | 458,000 | 451,000 | 452,500 | 513 |
| 2010/12/21 | 438,000 | 450,500 | 432,000 | 450,000 | 657 |
| 2010/12/20 | 445,000 | 447,000 | 427,500 | 431,500 | 616 |
| 2010/12/17 | 457,500 | 459,500 | 441,000 | 441,000 | 670 |
| 2010/12/16 | 463,000 | 463,000 | 450,000 | 458,000 | 847 |
| 2010/12/15 | 449,000 | 464,000 | 445,000 | 457,500 | 1,052 |
| 2010/12/14 | 435,000 | 441,000 | 434,000 | 439,000 | 744 |
| 2010/12/13 | 429,000 | 434,000 | 427,500 | 431,000 | 603 |
| 2010/12/10 | 426,000 | 429,000 | 424,000 | 424,500 | 545 |
| 2010/12/09 | 420,000 | 424,000 | 420,000 | 423,000 | 599 |
| 2010/12/08 | 415,000 | 419,000 | 413,500 | 418,000 | 328 |
| 2010/12/07 | 413,000 | 414,500 | 411,500 | 412,000 | 178 |
| 2010/12/06 | 415,000 | 416,000 | 401,000 | 416,000 | 351 |
| 2010/12/03 | 412,000 | 415,000 | 411,000 | 413,000 | 247 |
| 2010/12/02 | 413,500 | 418,000 | 407,500 | 412,000 | 557 |
| 2010/12/01 | 401,000 | 416,000 | 400,500 | 410,500 | 688 |
| 2010/11/30 | 411,500 | 412,500 | 399,000 | 401,500 | 1,327 |
| 2010/11/29 | 415,000 | 419,500 | 408,000 | 409,500 | 808 |
| 2010/11/26 | 422,500 | 423,000 | 414,500 | 416,000 | 946 |
| 2010/11/25 | 428,000 | 429,500 | 427,000 | 428,500 | 985 |
| 2010/11/24 | 427,500 | 430,000 | 427,000 | 429,500 | 528 |
| 2010/11/22 | 427,000 | 431,500 | 427,000 | 430,000 | 362 |
| 2010/11/19 | 423,500 | 434,500 | 423,000 | 427,500 | 805 |
| 2010/11/18 | 411,500 | 430,500 | 411,500 | 429,000 | 1,345 |
| 2010/11/17 | 407,000 | 410,000 | 406,000 | 410,000 | 281 |
| 2010/11/16 | 405,500 | 409,000 | 405,000 | 407,500 | 563 |
| 2010/11/15 | 407,000 | 408,500 | 405,500 | 406,500 | 270 |
| 2010/11/12 | 400,000 | 407,000 | 400,000 | 406,000 | 289 |
| 2010/11/11 | 405,000 | 405,500 | 399,500 | 405,000 | 359 |
| 2010/11/10 | 408,500 | 408,500 | 401,000 | 404,000 | 528 |
| 2010/11/09 | 406,500 | 408,000 | 403,500 | 407,000 | 606 |
| 2010/11/08 | 400,000 | 406,500 | 398,500 | 406,000 | 829 |
| 2010/11/05 | 394,000 | 398,000 | 393,000 | 396,500 | 473 |
| 2010/11/04 | 398,500 | 399,500 | 390,500 | 393,000 | 509 |
| 2010/11/02 | 398,500 | 398,500 | 392,000 | 396,000 | 358 |
| 2010/11/01 | 392,000 | 399,500 | 391,500 | 398,500 | 768 |
| 2010/10/29 | 386,500 | 391,500 | 385,500 | 391,500 | 615 |
| 2010/10/28 | 386,500 | 387,000 | 380,500 | 382,000 | 442 |
| 2010/10/27 | 382,500 | 389,500 | 382,000 | 386,500 | 646 |
| 2010/10/26 | 376,500 | 380,000 | 376,000 | 380,000 | 204 |
| 2010/10/25 | 378,500 | 379,000 | 375,500 | 375,500 | 126 |
| 2010/10/22 | 373,500 | 380,000 | 373,500 | 378,000 | 312 |
| 2010/10/21 | 373,500 | 376,000 | 371,000 | 373,500 | 256 |
| 2010/10/20 | 369,500 | 374,000 | 368,000 | 374,000 | 288 |
| 2010/10/19 | 371,000 | 375,000 | 367,500 | 374,000 | 186 |
| 2010/10/18 | 370,500 | 374,000 | 369,000 | 371,500 | 152 |
| 2010/10/15 | 378,500 | 382,000 | 371,000 | 371,500 | 490 |
| 2010/10/14 | 374,000 | 382,500 | 373,000 | 382,000 | 454 |
| 2010/10/13 | 361,000 | 375,500 | 361,000 | 374,000 | 441 |
| 2010/10/12 | 367,500 | 367,500 | 360,500 | 361,000 | 264 |
| 2010/10/08 | 366,000 | 369,000 | 361,500 | 363,000 | 395 |
| 2010/10/07 | 373,000 | 377,000 | 368,000 | 368,500 | 280 |
| 2010/10/06 | 382,000 | 385,000 | 366,000 | 375,000 | 699 |
| 2010/10/05 | 373,000 | 380,000 | 364,000 | 380,000 | 470 |
| 2010/10/04 | 372,000 | 376,000 | 372,000 | 372,000 | 321 |
| 2010/10/01 | 368,000 | 375,000 | 367,500 | 373,000 | 424 |
| 2010/09/30 | 367,500 | 369,000 | 365,000 | 368,000 | 229 |
| 2010/09/29 | 363,500 | 372,000 | 363,500 | 369,500 | 351 |
| 2010/09/28 | 362,000 | 366,000 | 361,500 | 365,000 | 142 |
| 2010/09/27 | 360,000 | 366,500 | 359,500 | 364,000 | 385 |
| 2010/09/24 | 352,500 | 363,000 | 352,000 | 360,000 | 362 |
| 2010/09/22 | 353,000 | 357,000 | 352,000 | 355,000 | 149 |
| 2010/09/21 | 350,500 | 353,000 | 350,500 | 350,500 | 406 |
| 2010/09/17 | 347,000 | 351,000 | 345,000 | 350,000 | 237 |
| 2010/09/16 | 347,000 | 347,000 | 344,000 | 344,000 | 137 |
| 2010/09/15 | 345,000 | 347,000 | 344,000 | 345,000 | 655 |
| 2010/09/14 | 352,000 | 355,000 | 349,500 | 349,500 | 179 |
| 2010/09/13 | 350,000 | 352,000 | 348,500 | 351,500 | 226 |
| 2010/09/10 | 347,000 | 354,000 | 347,000 | 351,500 | 137 |
| 2010/09/09 | 348,500 | 355,000 | 348,500 | 349,000 | 144 |
| 2010/09/08 | 353,000 | 353,500 | 348,500 | 348,500 | 244 |
| 2010/09/07 | 359,000 | 359,000 | 353,500 | 356,000 | 163 |
| 2010/09/06 | 358,000 | 365,000 | 353,500 | 359,000 | 163 |
| 2010/09/03 | 364,000 | 366,500 | 359,000 | 359,000 | 315 |
| 2010/09/02 | 359,500 | 369,000 | 356,000 | 368,500 | 724 |
| 2010/09/01 | 352,000 | 355,500 | 349,500 | 355,000 | 213 |
| 2010/08/31 | 349,500 | 352,000 | 348,000 | 352,000 | 178 |
| 2010/08/30 | 349,500 | 353,000 | 346,500 | 349,500 | 154 |
| 2010/08/27 | 342,000 | 348,000 | 342,000 | 348,000 | 86 |
| 2010/08/26 | 344,500 | 347,000 | 342,000 | 343,500 | 119 |
| 2010/08/25 | 338,000 | 344,500 | 338,000 | 342,500 | 205 |
| 2010/08/24 | 342,000 | 342,000 | 340,000 | 340,000 | 98 |
| 2010/08/23 | 341,000 | 347,500 | 340,500 | 342,000 | 110 |
| 2010/08/20 | 347,500 | 347,500 | 342,000 | 342,000 | 62 |
| 2010/08/19 | 343,000 | 348,500 | 342,000 | 347,500 | 145 |
| 2010/08/18 | 338,000 | 342,000 | 337,500 | 342,000 | 108 |
| 2010/08/17 | 332,000 | 336,500 | 331,500 | 335,500 | 52 |
| 2010/08/16 | 332,000 | 334,000 | 332,000 | 333,000 | 43 |
| 2010/08/13 | 331,500 | 334,500 | 331,500 | 331,500 | 91 |
| 2010/08/12 | 334,000 | 334,500 | 330,500 | 332,000 | 152 |
| 2010/08/11 | 338,000 | 340,000 | 335,000 | 335,000 | 63 |
| 2010/08/10 | 336,500 | 341,500 | 336,500 | 338,000 | 82 |
| 2010/08/09 | 338,000 | 338,500 | 334,000 | 335,500 | 150 |
| 2010/08/06 | 335,500 | 339,500 | 335,000 | 339,500 | 115 |
| 2010/08/05 | 341,500 | 341,500 | 331,000 | 337,500 | 474 |
| 2010/08/04 | 343,000 | 343,500 | 333,000 | 335,500 | 321 |
| 2010/08/03 | 352,500 | 353,000 | 342,000 | 342,000 | 305 |
| 2010/08/02 | 346,500 | 352,500 | 346,500 | 352,500 | 275 |
| 2010/07/30 | 352,500 | 359,000 | 343,500 | 346,000 | 397 |
| 2010/07/29 | 352,500 | 354,000 | 349,000 | 352,500 | 168 |
| 2010/07/28 | 360,000 | 360,000 | 354,500 | 355,500 | 273 |
| 2010/07/27 | 355,500 | 361,500 | 354,000 | 361,000 | 299 |
| 2010/07/26 | 352,500 | 358,500 | 349,000 | 358,000 | 231 |
| 2010/07/23 | 347,500 | 355,500 | 342,000 | 349,500 | 223 |
| 2010/07/22 | 348,500 | 351,000 | 345,000 | 347,000 | 97 |
| 2010/07/21 | 345,000 | 352,000 | 344,000 | 349,500 | 386 |
| 2010/07/20 | 343,500 | 350,000 | 341,000 | 343,000 | 262 |
| 2010/07/16 | 350,000 | 350,000 | 336,000 | 345,000 | 612 |
| 2010/07/15 | 339,000 | 348,500 | 335,000 | 343,500 | 366 |
| 2010/07/14 | 332,500 | 337,500 | 332,000 | 337,500 | 182 |
| 2010/07/13 | 331,000 | 334,000 | 330,000 | 330,500 | 97 |
| 2010/07/12 | 333,000 | 335,000 | 330,000 | 331,000 | 119 |
| 2010/07/09 | 333,500 | 335,000 | 327,000 | 333,000 | 162 |
| 2010/07/08 | 334,000 | 336,000 | 328,500 | 329,500 | 198 |
| 2010/07/07 | 336,000 | 336,500 | 332,000 | 332,000 | 104 |
| 2010/07/06 | 332,000 | 336,500 | 332,000 | 335,500 | 163 |
| 2010/07/05 | 338,000 | 340,000 | 330,000 | 338,500 | 384 |
| 2010/07/02 | 332,500 | 335,000 | 330,500 | 333,000 | 202 |
| 2010/07/01 | 330,000 | 336,000 | 325,000 | 332,500 | 373 |
| 2010/06/30 | 325,000 | 330,000 | 324,000 | 330,000 | 324 |
| 2010/06/29 | 330,000 | 334,500 | 326,000 | 328,500 | 222 |
| 2010/06/28 | 327,500 | 330,500 | 327,500 | 330,500 | 126 |
| 2010/06/25 | 332,000 | 332,000 | 328,000 | 329,000 | 108 |
| 2010/06/24 | 331,500 | 332,500 | 329,500 | 332,500 | 76 |
| 2010/06/23 | 329,000 | 330,500 | 327,500 | 329,500 | 367 |
| 2010/06/22 | 326,000 | 335,000 | 325,000 | 335,000 | 279 |
| 2010/06/21 | 323,000 | 326,500 | 322,000 | 324,000 | 438 |
| 2010/06/18 | 330,000 | 331,000 | 322,000 | 322,500 | 309 |
| 2010/06/17 | 338,000 | 338,000 | 328,000 | 328,000 | 405 |
| 2010/06/16 | 341,000 | 341,000 | 337,000 | 338,000 | 248 |
| 2010/06/15 | 341,000 | 342,000 | 333,000 | 335,500 | 160 |
| 2010/06/14 | 340,000 | 341,000 | 338,000 | 340,000 | 145 |
| 2010/06/11 | 336,500 | 338,500 | 333,000 | 338,000 | 262 |
| 2010/06/10 | 326,000 | 330,500 | 325,000 | 329,000 | 92 |
| 2010/06/09 | 331,500 | 331,500 | 323,000 | 325,500 | 258 |
| 2010/06/08 | 323,000 | 328,000 | 320,000 | 325,500 | 364 |
| 2010/06/07 | 336,000 | 347,000 | 324,000 | 326,000 | 573 |
| 2010/06/04 | 343,500 | 345,000 | 337,500 | 337,500 | 141 |
| 2010/06/03 | 344,000 | 345,000 | 341,000 | 342,500 | 169 |
| 2010/06/02 | 343,000 | 343,000 | 336,500 | 339,500 | 391 |
| 2010/06/01 | 340,000 | 349,000 | 339,500 | 343,000 | 386 |
| 2010/05/31 | 337,000 | 344,000 | 337,000 | 338,500 | 431 |
| 2010/05/28 | 348,500 | 349,000 | 344,000 | 344,000 | 309 |
| 2010/05/27 | 343,500 | 343,500 | 335,000 | 342,000 | 713 |
| 2010/05/26 | 356,500 | 368,000 | 356,000 | 362,000 | 965 |
| 2010/05/25 | 382,500 | 382,500 | 362,000 | 362,000 | 875 |
| 2010/05/24 | 380,000 | 383,500 | 380,000 | 382,000 | 532 |
| 2010/05/21 | 375,000 | 382,000 | 373,500 | 382,000 | 537 |
| 2010/05/20 | 378,000 | 386,000 | 378,000 | 381,000 | 412 |
| 2010/05/19 | 378,000 | 388,000 | 375,500 | 384,500 | 365 |
| 2010/05/18 | 390,500 | 391,000 | 382,500 | 382,500 | 391 |
| 2010/05/17 | 382,500 | 391,000 | 382,500 | 391,000 | 238 |
| 2010/05/14 | 381,500 | 389,500 | 378,000 | 389,000 | 244 |
| 2010/05/13 | 379,000 | 383,000 | 379,000 | 381,500 | 187 |
| 2010/05/12 | 386,000 | 386,000 | 373,000 | 376,000 | 670 |
| 2010/05/11 | 397,000 | 397,500 | 386,000 | 386,000 | 348 |
| 2010/05/10 | 385,000 | 395,000 | 385,000 | 390,000 | 287 |
| 2010/05/07 | 389,000 | 393,500 | 378,000 | 390,000 | 565 |
| 2010/05/06 | 398,500 | 399,000 | 393,000 | 393,000 | 488 |
| 2010/04/30 | 398,000 | 403,500 | 397,000 | 401,000 | 387 |
| 2010/04/28 | 392,000 | 394,000 | 390,500 | 393,500 | 241 |
| 2010/04/27 | 396,000 | 398,000 | 392,500 | 394,000 | 390 |
| 2010/04/26 | 393,000 | 395,500 | 391,000 | 394,000 | 314 |
| 2010/04/23 | 396,500 | 396,500 | 390,000 | 390,000 | 363 |
| 2010/04/22 | 394,000 | 396,500 | 393,000 | 395,500 | 379 |
| 2010/04/21 | 396,000 | 398,000 | 393,000 | 396,000 | 476 |
| 2010/04/20 | 389,000 | 394,500 | 386,000 | 394,000 | 415 |
| 2010/04/19 | 387,500 | 387,500 | 382,000 | 386,000 | 332 |
| 2010/04/16 | 399,500 | 400,000 | 389,000 | 390,500 | 543 |
| 2010/04/15 | 386,000 | 395,000 | 385,000 | 395,000 | 1,073 |
| 2010/04/14 | 383,000 | 385,000 | 382,000 | 384,500 | 175 |
| 2010/04/13 | 380,000 | 383,000 | 377,500 | 379,000 | 250 |
| 2010/04/12 | 374,500 | 379,000 | 370,500 | 378,000 | 307 |
| 2010/04/09 | 368,500 | 374,000 | 368,000 | 370,500 | 220 |
| 2010/04/08 | 367,000 | 372,000 | 365,500 | 368,500 | 387 |
| 2010/04/07 | 365,500 | 366,500 | 362,000 | 364,000 | 391 |
| 2010/04/06 | 369,000 | 369,500 | 365,500 | 365,500 | 244 |
| 2010/04/05 | 372,000 | 375,000 | 365,000 | 369,000 | 644 |
| 2010/04/02 | 366,500 | 373,000 | 363,500 | 368,000 | 457 |
| 2010/04/01 | 361,500 | 372,000 | 360,000 | 367,000 | 360 |
| 2010/03/31 | 375,000 | 377,000 | 371,500 | 375,500 | 190 |
| 2010/03/30 | 369,000 | 378,000 | 366,500 | 375,000 | 377 |
| 2010/03/29 | 362,500 | 367,000 | 359,500 | 366,000 | 234 |
| 2010/03/26 | 356,500 | 363,000 | 355,000 | 360,000 | 279 |
| 2010/03/25 | 350,500 | 355,500 | 345,500 | 355,000 | 363 |
| 2010/03/24 | 355,000 | 357,000 | 350,500 | 350,500 | 317 |
| 2010/03/23 | 356,500 | 360,000 | 352,000 | 356,000 | 153 |
| 2010/03/19 | 359,000 | 363,500 | 355,500 | 356,500 | 218 |
| 2010/03/18 | 358,000 | 360,000 | 355,500 | 356,000 | 398 |
| 2010/03/17 | 354,500 | 359,000 | 353,500 | 356,500 | 420 |
| 2010/03/16 | 343,500 | 356,000 | 343,500 | 354,500 | 554 |
| 2010/03/15 | 341,000 | 345,000 | 341,000 | 343,000 | 170 |
| 2010/03/12 | 341,500 | 341,500 | 336,000 | 340,000 | 247 |
| 2010/03/11 | 332,000 | 339,000 | 332,000 | 339,000 | 270 |
| 2010/03/10 | 334,500 | 335,000 | 330,000 | 332,500 | 361 |
| 2010/03/09 | 339,000 | 339,000 | 334,000 | 335,000 | 390 |
| 2010/03/08 | 345,000 | 350,000 | 338,000 | 339,000 | 678 |
| 2010/03/05 | 347,000 | 348,000 | 341,000 | 345,000 | 452 |
| 2010/03/04 | 354,000 | 355,000 | 346,500 | 349,000 | 355 |
| 2010/03/03 | 358,000 | 358,000 | 353,000 | 358,000 | 198 |
| 2010/03/02 | 362,000 | 363,500 | 356,500 | 360,000 | 348 |
| 2010/03/01 | 363,000 | 369,000 | 360,000 | 362,500 | 345 |
| 2010/02/26 | 354,000 | 363,500 | 352,000 | 363,500 | 357 |
| 2010/02/25 | 347,000 | 356,000 | 346,000 | 355,500 | 358 |
| 2010/02/24 | 346,000 | 353,000 | 345,500 | 347,000 | 319 |
| 2010/02/23 | 347,500 | 353,000 | 344,000 | 353,000 | 299 |
| 2010/02/22 | 344,500 | 351,000 | 342,000 | 347,500 | 294 |
| 2010/02/19 | 340,000 | 341,000 | 336,000 | 339,000 | 327 |
| 2010/02/18 | 337,000 | 342,000 | 326,500 | 337,000 | 451 |
| 2010/02/17 | 326,000 | 335,000 | 326,000 | 332,500 | 459 |
| 2010/02/16 | 322,000 | 326,000 | 322,000 | 324,500 | 209 |
| 2010/02/15 | 331,000 | 332,000 | 324,000 | 324,000 | 312 |
| 2010/02/12 | 332,000 | 332,500 | 329,000 | 331,000 | 191 |
| 2010/02/10 | 336,500 | 336,500 | 330,000 | 330,500 | 272 |
| 2010/02/09 | 342,000 | 342,000 | 334,500 | 335,000 | 256 |
| 2010/02/08 | 343,000 | 347,000 | 343,000 | 343,000 | 415 |
| 2010/02/05 | 343,500 | 347,000 | 342,500 | 343,500 | 259 |
| 2010/02/04 | 347,000 | 347,500 | 345,500 | 346,500 | 306 |
| 2010/02/03 | 346,000 | 346,500 | 345,000 | 345,000 | 131 |
| 2010/02/02 | 349,000 | 349,500 | 346,000 | 346,000 | 205 |
| 2010/02/01 | 353,500 | 353,500 | 341,000 | 350,000 | 462 |
| 2010/01/29 | 347,500 | 347,500 | 342,500 | 346,500 | 381 |
| 2010/01/28 | 345,000 | 348,000 | 342,500 | 342,500 | 401 |
| 2010/01/27 | 350,000 | 354,000 | 345,000 | 345,000 | 652 |
| 2010/01/26 | 360,000 | 364,500 | 355,000 | 355,000 | 666 |
| 2010/01/25 | 364,000 | 366,000 | 363,000 | 364,500 | 209 |
| 2010/01/22 | 363,500 | 372,000 | 363,500 | 368,000 | 425 |
| 2010/01/21 | 363,000 | 371,500 | 363,000 | 368,000 | 314 |
| 2010/01/20 | 367,000 | 372,500 | 363,500 | 369,000 | 489 |
| 2010/01/19 | 376,000 | 376,000 | 364,000 | 367,500 | 606 |
| 2010/01/18 | 368,500 | 379,500 | 364,000 | 377,000 | 592 |
| 2010/01/15 | 360,000 | 369,000 | 360,000 | 369,000 | 443 |
| 2010/01/14 | 362,500 | 364,500 | 360,500 | 362,000 | 319 |
| 2010/01/13 | 360,000 | 365,000 | 359,500 | 362,500 | 278 |
| 2010/01/12 | 358,000 | 362,500 | 355,500 | 360,500 | 230 |
| 2010/01/08 | 355,000 | 362,000 | 353,500 | 361,000 | 934 |
| 2010/01/07 | 351,500 | 367,000 | 349,000 | 355,000 | 672 |
| 2010/01/06 | 355,000 | 356,000 | 353,000 | 355,500 | 440 |
| 2010/01/05 | 354,000 | 357,500 | 351,000 | 351,000 | 457 |
| 2010/01/04 | 342,000 | 360,000 | 337,000 | 354,000 | 767 |