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 |
|---|---|---|---|---|---|
| 2011/12/30 | 329,500 | 332,500 | 328,500 | 331,500 | 284 |
| 2011/12/29 | 326,000 | 329,000 | 325,500 | 327,500 | 287 |
| 2011/12/28 | 331,000 | 333,000 | 327,000 | 327,000 | 319 |
| 2011/12/27 | 327,000 | 331,000 | 326,500 | 331,000 | 313 |
| 2011/12/26 | 330,000 | 330,000 | 325,500 | 326,000 | 301 |
| 2011/12/22 | 328,000 | 332,000 | 328,000 | 328,500 | 239 |
| 2011/12/21 | 328,500 | 329,000 | 326,000 | 329,000 | 233 |
| 2011/12/20 | 330,500 | 331,500 | 327,000 | 329,500 | 385 |
| 2011/12/19 | 330,000 | 330,500 | 326,500 | 330,500 | 421 |
| 2011/12/16 | 331,000 | 332,000 | 328,000 | 330,000 | 232 |
| 2011/12/15 | 335,000 | 335,000 | 331,500 | 332,000 | 452 |
| 2011/12/14 | 334,000 | 337,500 | 333,500 | 335,500 | 449 |
| 2011/12/13 | 333,000 | 335,500 | 333,000 | 334,000 | 641 |
| 2011/12/12 | 332,500 | 336,500 | 332,000 | 335,000 | 573 |
| 2011/12/09 | 331,500 | 334,000 | 331,000 | 331,500 | 553 |
| 2011/12/08 | 332,500 | 335,500 | 327,000 | 335,000 | 671 |
| 2011/12/07 | 325,500 | 332,500 | 322,500 | 331,500 | 1,245 |
| 2011/12/06 | 332,000 | 334,000 | 325,500 | 327,500 | 1,392 |
| 2011/12/05 | 318,500 | 338,000 | 318,000 | 334,000 | 2,418 |
| 2011/12/02 | 317,500 | 319,000 | 312,500 | 317,000 | 7,105 |
| 2011/12/01 | 321,500 | 324,000 | 316,000 | 322,500 | 2,811 |
| 2011/11/30 | 319,500 | 325,000 | 318,000 | 320,500 | 986 |
| 2011/11/29 | 312,500 | 321,000 | 311,500 | 321,000 | 1,529 |
| 2011/11/28 | 312,000 | 321,000 | 310,500 | 314,500 | 1,388 |
| 2011/11/25 | 325,000 | 327,500 | 321,500 | 324,000 | 1,407 |
| 2011/11/24 | 325,000 | 331,000 | 318,000 | 321,500 | 2,215 |
| 2011/11/22 | 314,000 | 329,500 | 313,500 | 325,500 | 6,451 |
| 2011/11/21 | 318,500 | 320,500 | 308,000 | 313,000 | 7,398 |
| 2011/11/18 | 329,000 | 329,000 | 318,500 | 318,500 | 2,079 |
| 2011/11/17 | 332,500 | 334,500 | 331,000 | 331,000 | 1,076 |
| 2011/11/16 | 332,000 | 337,000 | 332,000 | 332,500 | 1,520 |
| 2011/11/15 | 341,500 | 345,500 | 331,500 | 338,000 | 2,321 |
| 2011/11/14 | 362,500 | 366,000 | 362,500 | 362,500 | 214 |
| 2011/11/11 | 360,000 | 363,000 | 360,000 | 362,000 | 125 |
| 2011/11/10 | 362,000 | 364,000 | 361,500 | 362,500 | 247 |
| 2011/11/09 | 373,500 | 377,500 | 368,500 | 369,000 | 202 |
| 2011/11/08 | 375,000 | 379,500 | 372,500 | 376,000 | 264 |
| 2011/11/07 | 381,000 | 381,500 | 376,000 | 376,000 | 301 |
| 2011/11/04 | 381,500 | 382,500 | 381,000 | 381,000 | 127 |
| 2011/11/02 | 381,000 | 385,500 | 380,000 | 384,000 | 322 |
| 2011/11/01 | 382,500 | 382,500 | 379,000 | 382,500 | 234 |
| 2011/10/31 | 384,500 | 385,500 | 381,500 | 383,500 | 250 |
| 2011/10/28 | 383,500 | 384,500 | 380,000 | 384,500 | 365 |
| 2011/10/27 | 372,000 | 387,000 | 371,500 | 384,000 | 399 |
| 2011/10/26 | 367,000 | 373,000 | 363,500 | 372,000 | 269 |
| 2011/10/25 | 365,000 | 369,500 | 365,000 | 368,000 | 165 |
| 2011/10/24 | 365,500 | 368,500 | 363,500 | 365,500 | 111 |
| 2011/10/21 | 367,500 | 369,000 | 359,500 | 361,000 | 254 |
| 2011/10/20 | 371,500 | 371,500 | 367,000 | 368,500 | 308 |
| 2011/10/19 | 372,000 | 376,000 | 370,000 | 374,000 | 215 |
| 2011/10/18 | 371,000 | 371,500 | 366,000 | 368,000 | 143 |
| 2011/10/17 | 374,000 | 374,000 | 368,000 | 371,500 | 253 |
| 2011/10/14 | 368,000 | 369,500 | 366,500 | 367,000 | 169 |
| 2011/10/13 | 355,500 | 367,000 | 355,500 | 366,000 | 228 |
| 2011/10/12 | 349,500 | 362,500 | 349,500 | 354,500 | 420 |
| 2011/10/11 | 340,500 | 347,000 | 339,500 | 346,000 | 223 |
| 2011/10/07 | 341,000 | 343,000 | 337,500 | 337,500 | 283 |
| 2011/10/06 | 332,000 | 338,000 | 332,000 | 335,500 | 145 |
| 2011/10/05 | 342,000 | 342,000 | 325,500 | 330,500 | 695 |
| 2011/10/04 | 343,000 | 345,500 | 338,000 | 340,000 | 367 |
| 2011/10/03 | 347,000 | 349,500 | 343,500 | 345,500 | 564 |
| 2011/09/30 | 342,000 | 352,500 | 342,000 | 347,000 | 672 |
| 2011/09/29 | 340,500 | 358,000 | 337,000 | 340,500 | 963 |
| 2011/09/28 | 333,000 | 342,000 | 332,500 | 340,000 | 571 |
| 2011/09/27 | 344,500 | 344,500 | 330,500 | 334,000 | 509 |
| 2011/09/26 | 352,500 | 352,500 | 334,500 | 335,000 | 631 |
| 2011/09/22 | 362,000 | 364,000 | 350,000 | 352,500 | 767 |
| 2011/09/21 | 372,000 | 375,500 | 365,000 | 367,000 | 289 |
| 2011/09/20 | 369,000 | 371,500 | 363,000 | 365,000 | 223 |
| 2011/09/16 | 377,000 | 377,000 | 368,000 | 370,000 | 438 |
| 2011/09/15 | 379,500 | 382,500 | 370,000 | 372,000 | 255 |
| 2011/09/14 | 388,500 | 392,000 | 380,000 | 380,000 | 463 |
| 2011/09/13 | 392,000 | 393,500 | 388,500 | 388,500 | 216 |
| 2011/09/12 | 394,000 | 400,000 | 394,000 | 396,000 | 116 |
| 2011/09/09 | 395,000 | 401,000 | 395,000 | 399,500 | 329 |
| 2011/09/08 | 405,000 | 407,500 | 395,000 | 398,000 | 291 |
| 2011/09/07 | 406,000 | 408,000 | 405,000 | 405,000 | 145 |
| 2011/09/06 | 416,000 | 416,000 | 404,500 | 408,000 | 196 |
| 2011/09/05 | 410,000 | 418,000 | 409,000 | 416,500 | 135 |
| 2011/09/02 | 415,000 | 415,500 | 411,500 | 411,500 | 48 |
| 2011/09/01 | 414,000 | 422,000 | 413,000 | 414,500 | 139 |
| 2011/08/31 | 406,500 | 414,000 | 406,500 | 414,000 | 131 |
| 2011/08/30 | 413,000 | 413,000 | 410,500 | 411,500 | 113 |
| 2011/08/29 | 402,000 | 416,000 | 402,000 | 413,000 | 130 |
| 2011/08/26 | 397,500 | 406,000 | 397,500 | 405,500 | 95 |
| 2011/08/25 | 406,000 | 406,500 | 397,000 | 398,000 | 203 |
| 2011/08/24 | 411,500 | 411,500 | 402,500 | 406,000 | 84 |
| 2011/08/23 | 411,500 | 414,000 | 405,500 | 407,000 | 138 |
| 2011/08/22 | 412,000 | 413,500 | 407,500 | 411,000 | 89 |
| 2011/08/19 | 413,500 | 416,500 | 410,500 | 415,000 | 177 |
| 2011/08/18 | 419,000 | 419,000 | 414,000 | 416,000 | 167 |
| 2011/08/17 | 412,000 | 419,000 | 411,000 | 418,500 | 128 |
| 2011/08/16 | 404,500 | 410,000 | 403,000 | 410,000 | 164 |
| 2011/08/15 | 400,000 | 402,000 | 397,000 | 402,000 | 169 |
| 2011/08/12 | 394,500 | 394,500 | 390,000 | 394,000 | 186 |
| 2011/08/11 | 387,000 | 393,500 | 385,500 | 387,500 | 251 |
| 2011/08/10 | 399,000 | 399,000 | 388,000 | 392,000 | 358 |
| 2011/08/09 | 393,000 | 395,000 | 378,500 | 392,000 | 541 |
| 2011/08/08 | 407,500 | 409,000 | 398,000 | 400,000 | 316 |
| 2011/08/05 | 415,000 | 422,000 | 407,000 | 407,000 | 390 |
| 2011/08/04 | 425,500 | 431,000 | 422,000 | 422,000 | 303 |
| 2011/08/03 | 425,500 | 438,000 | 424,500 | 427,500 | 147 |
| 2011/08/02 | 432,000 | 433,000 | 429,000 | 429,500 | 56 |
| 2011/08/01 | 433,000 | 433,500 | 430,500 | 430,500 | 75 |
| 2011/07/29 | 431,000 | 433,500 | 431,000 | 433,000 | 173 |
| 2011/07/28 | 443,000 | 443,000 | 432,500 | 432,500 | 204 |
| 2011/07/27 | 440,000 | 444,000 | 439,000 | 443,000 | 213 |
| 2011/07/26 | 440,000 | 443,500 | 439,000 | 441,500 | 103 |
| 2011/07/25 | 440,500 | 445,000 | 438,500 | 442,500 | 158 |
| 2011/07/22 | 441,500 | 443,500 | 438,500 | 441,500 | 144 |
| 2011/07/21 | 442,000 | 443,000 | 440,500 | 443,000 | 45 |
| 2011/07/20 | 445,000 | 445,000 | 442,500 | 444,000 | 40 |
| 2011/07/19 | 441,000 | 445,000 | 441,000 | 441,500 | 64 |
| 2011/07/15 | 444,000 | 444,000 | 436,000 | 441,000 | 154 |
| 2011/07/14 | 447,500 | 447,500 | 441,000 | 441,000 | 66 |
| 2011/07/13 | 440,000 | 449,500 | 439,000 | 447,500 | 133 |
| 2011/07/12 | 441,000 | 443,000 | 440,000 | 441,000 | 96 |
| 2011/07/11 | 445,000 | 447,000 | 440,500 | 443,500 | 135 |
| 2011/07/08 | 447,500 | 447,500 | 444,500 | 444,500 | 133 |
| 2011/07/07 | 447,000 | 447,500 | 443,500 | 447,500 | 63 |
| 2011/07/06 | 452,500 | 452,500 | 444,000 | 447,500 | 134 |
| 2011/07/05 | 452,000 | 453,500 | 447,500 | 452,500 | 120 |
| 2011/07/04 | 455,000 | 457,000 | 451,000 | 456,500 | 219 |
| 2011/07/01 | 451,000 | 454,000 | 445,500 | 451,000 | 181 |
| 2011/06/30 | 443,500 | 451,500 | 443,500 | 450,500 | 251 |
| 2011/06/29 | 440,000 | 444,000 | 437,000 | 441,000 | 123 |
| 2011/06/28 | 435,500 | 440,000 | 435,000 | 440,000 | 155 |
| 2011/06/27 | 446,000 | 446,500 | 437,000 | 438,000 | 250 |
| 2011/06/24 | 447,500 | 448,500 | 445,500 | 446,000 | 164 |
| 2011/06/23 | 450,500 | 451,500 | 448,000 | 450,000 | 69 |
| 2011/06/22 | 448,000 | 452,000 | 442,000 | 450,000 | 168 |
| 2011/06/21 | 448,500 | 448,500 | 442,500 | 443,500 | 52 |
| 2011/06/20 | 446,000 | 448,500 | 442,000 | 442,000 | 195 |
| 2011/06/17 | 446,000 | 448,000 | 445,000 | 446,000 | 84 |
| 2011/06/16 | 448,000 | 450,000 | 446,000 | 446,000 | 147 |
| 2011/06/15 | 445,000 | 450,000 | 445,000 | 448,000 | 117 |
| 2011/06/14 | 447,500 | 451,000 | 444,000 | 444,000 | 166 |
| 2011/06/13 | 448,000 | 451,500 | 447,000 | 447,500 | 71 |
| 2011/06/10 | 449,000 | 451,500 | 448,000 | 450,500 | 228 |
| 2011/06/09 | 448,000 | 451,500 | 448,000 | 448,500 | 102 |
| 2011/06/08 | 450,500 | 452,500 | 449,500 | 450,000 | 299 |
| 2011/06/07 | 452,000 | 454,500 | 450,500 | 452,500 | 325 |
| 2011/06/06 | 455,000 | 455,000 | 453,000 | 454,000 | 510 |
| 2011/06/03 | 459,500 | 460,000 | 457,500 | 458,000 | 177 |
| 2011/06/02 | 460,000 | 460,500 | 457,000 | 460,000 | 279 |
| 2011/06/01 | 464,500 | 465,000 | 460,500 | 461,500 | 336 |
| 2011/05/31 | 463,500 | 468,000 | 463,000 | 464,500 | 387 |
| 2011/05/30 | 464,000 | 467,000 | 463,000 | 465,000 | 455 |
| 2011/05/27 | 465,500 | 468,500 | 461,000 | 464,500 | 1,056 |
| 2011/05/26 | 486,000 | 488,000 | 479,500 | 482,500 | 768 |
| 2011/05/25 | 486,000 | 489,000 | 486,000 | 487,000 | 338 |
| 2011/05/24 | 487,500 | 490,000 | 486,000 | 487,000 | 381 |
| 2011/05/23 | 486,500 | 490,000 | 485,000 | 487,500 | 311 |
| 2011/05/20 | 483,000 | 488,500 | 483,000 | 486,500 | 521 |
| 2011/05/19 | 486,500 | 487,000 | 484,000 | 485,000 | 224 |
| 2011/05/18 | 485,000 | 491,000 | 485,000 | 486,000 | 297 |
| 2011/05/17 | 485,000 | 490,500 | 485,000 | 489,000 | 246 |
| 2011/05/16 | 481,500 | 485,500 | 478,500 | 483,000 | 178 |
| 2011/05/13 | 482,000 | 486,000 | 480,500 | 486,000 | 237 |
| 2011/05/12 | 492,000 | 492,000 | 485,500 | 486,500 | 308 |
| 2011/05/11 | 494,000 | 495,000 | 491,500 | 493,000 | 210 |
| 2011/05/10 | 495,500 | 498,500 | 494,000 | 494,000 | 237 |
| 2011/05/09 | 494,500 | 499,500 | 494,500 | 496,500 | 336 |
| 2011/05/06 | 492,500 | 500,000 | 490,000 | 496,500 | 333 |
| 2011/05/02 | 498,000 | 499,500 | 495,000 | 495,000 | 375 |
| 2011/04/28 | 492,000 | 496,500 | 491,000 | 495,000 | 231 |
| 2011/04/27 | 484,000 | 493,000 | 483,500 | 490,000 | 476 |
| 2011/04/26 | 478,000 | 485,000 | 478,000 | 484,500 | 337 |
| 2011/04/25 | 479,000 | 484,000 | 478,000 | 481,000 | 240 |
| 2011/04/22 | 473,000 | 478,000 | 473,000 | 477,000 | 167 |
| 2011/04/21 | 473,500 | 473,500 | 470,000 | 473,000 | 254 |
| 2011/04/20 | 469,000 | 473,500 | 469,000 | 473,500 | 176 |
| 2011/04/19 | 468,000 | 472,000 | 468,000 | 468,000 | 173 |
| 2011/04/18 | 467,500 | 473,000 | 467,500 | 473,000 | 127 |
| 2011/04/15 | 470,000 | 470,500 | 466,500 | 467,500 | 172 |
| 2011/04/14 | 469,000 | 471,000 | 462,500 | 464,500 | 359 |
| 2011/04/13 | 471,500 | 473,000 | 468,000 | 469,000 | 337 |
| 2011/04/12 | 471,500 | 474,000 | 469,000 | 472,500 | 213 |
| 2011/04/11 | 469,000 | 472,000 | 468,000 | 472,000 | 221 |
| 2011/04/08 | 469,000 | 473,000 | 469,000 | 469,000 | 139 |
| 2011/04/07 | 473,000 | 476,000 | 472,000 | 473,500 | 125 |
| 2011/04/06 | 473,000 | 477,000 | 470,000 | 477,000 | 138 |
| 2011/04/05 | 471,000 | 474,500 | 469,500 | 473,000 | 192 |
| 2011/04/04 | 472,000 | 478,000 | 469,500 | 476,000 | 211 |
| 2011/04/01 | 464,000 | 472,000 | 463,500 | 472,000 | 291 |
| 2011/03/31 | 462,000 | 464,000 | 458,500 | 464,000 | 366 |
| 2011/03/30 | 452,000 | 458,000 | 452,000 | 456,000 | 172 |
| 2011/03/29 | 450,000 | 452,000 | 447,500 | 452,000 | 217 |
| 2011/03/28 | 453,000 | 459,000 | 451,500 | 453,500 | 224 |
| 2011/03/25 | 454,000 | 465,000 | 454,000 | 455,500 | 263 |
| 2011/03/24 | 454,000 | 465,000 | 450,000 | 456,500 | 183 |
| 2011/03/23 | 456,000 | 465,000 | 448,500 | 454,500 | 293 |
| 2011/03/22 | 444,500 | 460,000 | 438,000 | 456,000 | 722 |
| 2011/03/18 | 414,000 | 427,500 | 406,000 | 425,000 | 284 |
| 2011/03/17 | 389,000 | 415,000 | 385,000 | 401,000 | 612 |
| 2011/03/16 | 382,000 | 419,000 | 381,000 | 400,000 | 544 |
| 2011/03/15 | 412,000 | 419,000 | 359,000 | 370,000 | 929 |
| 2011/03/14 | 396,500 | 452,500 | 396,500 | 429,000 | 821 |
| 2011/03/11 | 460,000 | 463,500 | 459,500 | 459,500 | 227 |
| 2011/03/10 | 462,500 | 469,000 | 460,000 | 463,000 | 126 |
| 2011/03/09 | 466,500 | 466,500 | 461,000 | 462,000 | 242 |
| 2011/03/08 | 471,000 | 473,500 | 466,500 | 466,500 | 180 |
| 2011/03/07 | 478,500 | 482,000 | 466,000 | 472,000 | 257 |
| 2011/03/04 | 470,500 | 478,000 | 470,500 | 474,500 | 162 |
| 2011/03/03 | 469,000 | 471,500 | 465,500 | 469,000 | 210 |
| 2011/03/02 | 469,000 | 472,000 | 465,000 | 470,000 | 152 |
| 2011/03/01 | 470,000 | 480,000 | 470,000 | 473,000 | 208 |
| 2011/02/28 | 465,000 | 472,500 | 465,000 | 471,000 | 312 |
| 2011/02/25 | 465,500 | 471,500 | 464,000 | 465,000 | 529 |
| 2011/02/24 | 467,000 | 472,000 | 465,000 | 472,000 | 268 |
| 2011/02/23 | 462,000 | 471,500 | 462,000 | 467,000 | 271 |
| 2011/02/22 | 474,000 | 474,000 | 464,000 | 466,500 | 245 |
| 2011/02/21 | 467,000 | 472,000 | 455,500 | 472,000 | 403 |
| 2011/02/18 | 460,000 | 469,000 | 460,000 | 467,500 | 218 |
| 2011/02/17 | 448,500 | 459,000 | 447,000 | 458,000 | 274 |
| 2011/02/16 | 442,000 | 447,500 | 437,000 | 445,000 | 526 |
| 2011/02/15 | 452,000 | 453,500 | 443,000 | 447,000 | 822 |
| 2011/02/14 | 463,000 | 467,000 | 453,000 | 453,500 | 481 |
| 2011/02/10 | 467,000 | 471,500 | 464,500 | 464,500 | 227 |
| 2011/02/09 | 471,000 | 471,000 | 464,500 | 468,500 | 176 |
| 2011/02/08 | 465,000 | 472,000 | 465,000 | 470,000 | 305 |
| 2011/02/07 | 476,000 | 476,000 | 467,500 | 470,500 | 268 |
| 2011/02/04 | 485,500 | 485,500 | 474,000 | 476,000 | 284 |
| 2011/02/03 | 486,000 | 486,000 | 482,000 | 483,000 | 163 |
| 2011/02/02 | 486,000 | 487,000 | 482,000 | 486,500 | 174 |
| 2011/02/01 | 479,000 | 486,500 | 479,000 | 486,000 | 370 |
| 2011/01/31 | 465,000 | 477,500 | 465,000 | 477,000 | 295 |
| 2011/01/28 | 478,500 | 478,500 | 465,000 | 471,500 | 446 |
| 2011/01/27 | 488,000 | 488,000 | 472,500 | 474,500 | 411 |
| 2011/01/26 | 488,000 | 488,500 | 482,500 | 487,500 | 257 |
| 2011/01/25 | 483,500 | 488,000 | 479,500 | 487,000 | 239 |
| 2011/01/24 | 475,000 | 481,500 | 475,000 | 481,000 | 436 |
| 2011/01/21 | 475,500 | 478,000 | 472,000 | 472,000 | 145 |
| 2011/01/20 | 475,000 | 480,000 | 474,500 | 475,500 | 197 |
| 2011/01/19 | 470,000 | 475,000 | 467,500 | 475,000 | 287 |
| 2011/01/18 | 482,000 | 482,000 | 471,000 | 471,500 | 545 |
| 2011/01/17 | 490,000 | 492,000 | 481,000 | 482,000 | 449 |
| 2011/01/14 | 482,000 | 488,000 | 470,000 | 488,000 | 652 |
| 2011/01/13 | 488,500 | 488,500 | 484,000 | 487,000 | 261 |
| 2011/01/12 | 485,000 | 488,000 | 484,500 | 486,500 | 460 |
| 2011/01/11 | 485,000 | 489,500 | 483,500 | 488,500 | 300 |
| 2011/01/07 | 486,000 | 488,000 | 481,000 | 483,500 | 380 |
| 2011/01/06 | 488,000 | 488,000 | 479,000 | 487,500 | 570 |
| 2011/01/05 | 494,000 | 494,000 | 483,500 | 488,000 | 430 |
| 2011/01/04 | 480,000 | 495,500 | 479,000 | 493,500 | 867 |