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 |
|---|---|---|---|---|---|
| 2012/12/28 | 476,000 | 478,000 | 470,500 | 478,000 | 282 |
| 2012/12/27 | 474,500 | 477,500 | 471,000 | 474,500 | 463 |
| 2012/12/26 | 471,000 | 475,000 | 471,000 | 473,500 | 296 |
| 2012/12/25 | 460,000 | 471,000 | 460,000 | 471,000 | 363 |
| 2012/12/21 | 462,000 | 464,000 | 458,000 | 461,500 | 533 |
| 2012/12/20 | 462,000 | 462,500 | 457,000 | 461,000 | 439 |
| 2012/12/19 | 457,000 | 463,000 | 454,000 | 462,000 | 600 |
| 2012/12/18 | 453,500 | 454,500 | 452,000 | 454,000 | 190 |
| 2012/12/17 | 454,500 | 455,000 | 448,500 | 452,000 | 357 |
| 2012/12/14 | 443,500 | 449,000 | 443,500 | 448,000 | 253 |
| 2012/12/13 | 439,500 | 446,000 | 439,000 | 443,500 | 212 |
| 2012/12/12 | 445,500 | 445,500 | 439,500 | 439,500 | 410 |
| 2012/12/11 | 447,000 | 447,000 | 443,000 | 444,500 | 338 |
| 2012/12/10 | 446,500 | 450,000 | 444,000 | 444,500 | 354 |
| 2012/12/07 | 445,500 | 449,000 | 444,000 | 446,500 | 456 |
| 2012/12/06 | 448,000 | 449,000 | 440,500 | 442,000 | 767 |
| 2012/12/05 | 454,500 | 455,000 | 445,000 | 447,500 | 601 |
| 2012/12/04 | 462,500 | 462,500 | 451,500 | 453,500 | 565 |
| 2012/12/03 | 465,000 | 467,500 | 462,500 | 462,500 | 352 |
| 2012/11/30 | 459,500 | 464,000 | 457,500 | 463,000 | 516 |
| 2012/11/29 | 464,000 | 465,000 | 458,000 | 459,000 | 665 |
| 2012/11/28 | 465,500 | 467,500 | 460,000 | 463,000 | 882 |
| 2012/11/27 | 478,000 | 480,000 | 476,500 | 479,000 | 697 |
| 2012/11/26 | 489,000 | 489,000 | 483,000 | 485,000 | 441 |
| 2012/11/22 | 486,000 | 488,000 | 485,500 | 488,000 | 363 |
| 2012/11/21 | 489,500 | 490,000 | 485,500 | 489,000 | 364 |
| 2012/11/20 | 488,000 | 492,000 | 486,000 | 486,500 | 369 |
| 2012/11/19 | 487,500 | 491,000 | 486,500 | 487,000 | 268 |
| 2012/11/16 | 480,500 | 486,000 | 480,500 | 486,000 | 258 |
| 2012/11/15 | 474,500 | 486,000 | 474,500 | 485,000 | 284 |
| 2012/11/14 | 468,000 | 480,000 | 468,000 | 479,500 | 398 |
| 2012/11/13 | 471,500 | 473,000 | 467,500 | 468,000 | 554 |
| 2012/11/12 | 480,000 | 480,500 | 471,500 | 472,500 | 407 |
| 2012/11/09 | 481,500 | 482,500 | 478,500 | 480,000 | 490 |
| 2012/11/08 | 486,000 | 486,000 | 481,500 | 484,500 | 382 |
| 2012/11/07 | 485,000 | 487,000 | 483,000 | 486,500 | 314 |
| 2012/11/06 | 487,000 | 487,000 | 482,500 | 482,500 | 253 |
| 2012/11/05 | 491,500 | 493,000 | 481,500 | 485,000 | 488 |
| 2012/11/02 | 487,500 | 492,000 | 487,000 | 492,000 | 283 |
| 2012/11/01 | 477,000 | 490,000 | 474,000 | 490,000 | 400 |
| 2012/10/31 | 474,000 | 481,000 | 469,500 | 476,500 | 730 |
| 2012/10/30 | 477,500 | 483,000 | 473,500 | 476,000 | 480 |
| 2012/10/29 | 480,000 | 490,000 | 478,500 | 481,000 | 469 |
| 2012/10/26 | 477,500 | 484,000 | 475,500 | 484,000 | 451 |
| 2012/10/25 | 468,000 | 479,000 | 468,000 | 479,000 | 449 |
| 2012/10/24 | 469,500 | 475,000 | 469,500 | 475,000 | 463 |
| 2012/10/23 | 465,000 | 468,500 | 463,500 | 468,500 | 467 |
| 2012/10/22 | 458,000 | 463,500 | 457,000 | 463,000 | 309 |
| 2012/10/19 | 454,500 | 463,000 | 454,500 | 458,000 | 387 |
| 2012/10/18 | 459,000 | 463,000 | 457,000 | 459,500 | 317 |
| 2012/10/17 | 459,000 | 459,000 | 457,000 | 458,500 | 185 |
| 2012/10/16 | 454,500 | 457,500 | 453,000 | 456,000 | 175 |
| 2012/10/15 | 450,000 | 454,000 | 449,000 | 454,000 | 150 |
| 2012/10/12 | 454,000 | 455,500 | 447,500 | 450,000 | 261 |
| 2012/10/11 | 449,000 | 452,500 | 448,500 | 450,500 | 372 |
| 2012/10/10 | 448,500 | 454,500 | 448,500 | 454,500 | 338 |
| 2012/10/09 | 444,000 | 455,000 | 444,000 | 448,500 | 429 |
| 2012/10/05 | 450,500 | 450,500 | 444,500 | 446,500 | 501 |
| 2012/10/04 | 450,000 | 452,500 | 448,500 | 452,500 | 180 |
| 2012/10/03 | 448,000 | 457,000 | 445,500 | 452,500 | 360 |
| 2012/10/02 | 456,000 | 457,500 | 448,500 | 448,500 | 249 |
| 2012/10/01 | 451,000 | 457,500 | 448,000 | 454,000 | 384 |
| 2012/09/28 | 448,500 | 455,000 | 448,500 | 451,500 | 367 |
| 2012/09/27 | 444,500 | 449,500 | 443,000 | 449,500 | 224 |
| 2012/09/26 | 446,500 | 447,500 | 443,000 | 444,000 | 268 |
| 2012/09/25 | 438,000 | 445,000 | 437,000 | 445,000 | 263 |
| 2012/09/24 | 444,000 | 446,000 | 436,000 | 438,500 | 363 |
| 2012/09/21 | 440,000 | 445,500 | 440,000 | 444,000 | 426 |
| 2012/09/20 | 438,500 | 442,500 | 436,000 | 442,500 | 359 |
| 2012/09/19 | 439,500 | 440,000 | 436,000 | 439,000 | 241 |
| 2012/09/18 | 431,500 | 438,000 | 430,000 | 438,000 | 141 |
| 2012/09/14 | 430,500 | 435,000 | 429,000 | 431,500 | 221 |
| 2012/09/13 | 424,000 | 430,500 | 424,000 | 430,500 | 102 |
| 2012/09/12 | 424,000 | 428,000 | 423,500 | 424,000 | 280 |
| 2012/09/11 | 426,500 | 428,500 | 425,500 | 427,500 | 203 |
| 2012/09/10 | 429,000 | 429,500 | 424,000 | 427,000 | 265 |
| 2012/09/07 | 428,000 | 431,500 | 425,000 | 429,000 | 171 |
| 2012/09/06 | 425,500 | 432,000 | 425,500 | 426,000 | 216 |
| 2012/09/05 | 425,000 | 428,000 | 423,000 | 425,500 | 273 |
| 2012/09/04 | 424,500 | 427,500 | 422,500 | 423,500 | 139 |
| 2012/09/03 | 426,000 | 428,000 | 423,500 | 424,500 | 220 |
| 2012/08/31 | 427,000 | 432,500 | 420,500 | 422,000 | 399 |
| 2012/08/30 | 437,000 | 437,500 | 423,000 | 429,500 | 407 |
| 2012/08/29 | 442,500 | 447,000 | 436,000 | 436,500 | 440 |
| 2012/08/28 | 445,000 | 447,000 | 441,500 | 446,000 | 329 |
| 2012/08/27 | 436,000 | 448,000 | 436,000 | 448,000 | 721 |
| 2012/08/24 | 427,000 | 434,500 | 427,000 | 434,500 | 342 |
| 2012/08/23 | 431,000 | 433,500 | 426,500 | 426,500 | 195 |
| 2012/08/22 | 431,500 | 431,500 | 427,000 | 431,000 | 167 |
| 2012/08/21 | 428,500 | 431,500 | 427,500 | 431,500 | 228 |
| 2012/08/20 | 427,000 | 430,000 | 424,000 | 428,500 | 338 |
| 2012/08/17 | 419,000 | 426,000 | 417,000 | 426,000 | 370 |
| 2012/08/16 | 417,500 | 418,500 | 414,000 | 418,000 | 161 |
| 2012/08/15 | 415,500 | 417,000 | 413,000 | 417,000 | 125 |
| 2012/08/14 | 408,500 | 415,500 | 408,500 | 415,500 | 92 |
| 2012/08/13 | 414,500 | 414,500 | 408,500 | 408,500 | 123 |
| 2012/08/10 | 415,000 | 420,000 | 402,000 | 414,500 | 357 |
| 2012/08/09 | 420,000 | 420,500 | 415,000 | 415,500 | 280 |
| 2012/08/08 | 423,000 | 425,000 | 420,500 | 421,000 | 156 |
| 2012/08/07 | 420,000 | 421,000 | 418,000 | 421,000 | 186 |
| 2012/08/06 | 420,000 | 421,000 | 417,000 | 420,000 | 118 |
| 2012/08/03 | 416,000 | 417,500 | 411,500 | 417,500 | 236 |
| 2012/08/02 | 413,500 | 416,000 | 411,500 | 416,000 | 193 |
| 2012/08/01 | 416,000 | 416,500 | 411,500 | 413,500 | 141 |
| 2012/07/31 | 414,000 | 417,000 | 412,000 | 416,000 | 288 |
| 2012/07/30 | 420,000 | 420,000 | 413,000 | 415,500 | 240 |
| 2012/07/27 | 414,000 | 416,500 | 413,000 | 414,000 | 300 |
| 2012/07/26 | 414,500 | 414,500 | 409,500 | 412,000 | 269 |
| 2012/07/25 | 410,000 | 414,000 | 409,500 | 410,500 | 209 |
| 2012/07/24 | 411,000 | 415,500 | 409,500 | 414,500 | 334 |
| 2012/07/23 | 408,500 | 412,500 | 408,500 | 411,000 | 99 |
| 2012/07/20 | 413,000 | 415,000 | 407,500 | 412,000 | 363 |
| 2012/07/19 | 410,500 | 414,500 | 410,500 | 413,000 | 244 |
| 2012/07/18 | 416,500 | 417,000 | 409,500 | 409,500 | 203 |
| 2012/07/17 | 410,000 | 417,500 | 410,000 | 416,500 | 296 |
| 2012/07/13 | 403,000 | 409,500 | 402,500 | 409,500 | 218 |
| 2012/07/12 | 404,500 | 406,000 | 402,000 | 403,000 | 195 |
| 2012/07/11 | 403,000 | 405,000 | 402,000 | 405,000 | 199 |
| 2012/07/10 | 402,000 | 404,500 | 401,500 | 403,000 | 159 |
| 2012/07/09 | 405,000 | 407,000 | 402,000 | 402,000 | 110 |
| 2012/07/06 | 406,000 | 406,500 | 403,500 | 406,500 | 161 |
| 2012/07/05 | 401,000 | 406,500 | 401,000 | 406,000 | 106 |
| 2012/07/04 | 408,000 | 410,500 | 403,000 | 405,000 | 251 |
| 2012/07/03 | 409,000 | 411,500 | 404,500 | 406,500 | 254 |
| 2012/07/02 | 413,500 | 415,000 | 407,000 | 409,000 | 322 |
| 2012/06/29 | 411,500 | 415,500 | 405,500 | 409,000 | 540 |
| 2012/06/28 | 405,500 | 410,000 | 403,000 | 408,000 | 250 |
| 2012/06/27 | 400,500 | 405,500 | 398,500 | 405,000 | 81 |
| 2012/06/26 | 403,000 | 403,500 | 398,000 | 398,500 | 211 |
| 2012/06/25 | 408,500 | 409,500 | 403,500 | 404,500 | 296 |
| 2012/06/22 | 404,000 | 407,500 | 400,000 | 407,500 | 338 |
| 2012/06/21 | 404,500 | 406,000 | 400,000 | 405,000 | 207 |
| 2012/06/20 | 405,500 | 407,500 | 403,000 | 403,500 | 274 |
| 2012/06/19 | 402,000 | 406,000 | 401,000 | 403,500 | 241 |
| 2012/06/18 | 395,500 | 402,000 | 393,500 | 400,500 | 226 |
| 2012/06/15 | 391,000 | 392,500 | 389,500 | 392,000 | 189 |
| 2012/06/14 | 391,500 | 392,000 | 389,000 | 389,000 | 168 |
| 2012/06/13 | 391,500 | 393,000 | 389,500 | 391,500 | 262 |
| 2012/06/12 | 388,000 | 390,000 | 386,500 | 388,500 | 254 |
| 2012/06/11 | 386,500 | 389,500 | 385,000 | 389,500 | 278 |
| 2012/06/08 | 382,500 | 384,000 | 380,500 | 382,000 | 274 |
| 2012/06/07 | 379,000 | 387,000 | 379,000 | 381,500 | 303 |
| 2012/06/06 | 381,000 | 386,500 | 380,500 | 381,000 | 249 |
| 2012/06/05 | 380,000 | 384,000 | 375,500 | 378,000 | 345 |
| 2012/06/04 | 375,500 | 376,500 | 372,000 | 374,000 | 552 |
| 2012/06/01 | 388,500 | 393,000 | 381,500 | 381,500 | 409 |
| 2012/05/31 | 390,000 | 391,500 | 386,500 | 390,000 | 781 |
| 2012/05/30 | 395,000 | 395,000 | 392,500 | 393,000 | 166 |
| 2012/05/29 | 394,500 | 396,500 | 389,500 | 394,500 | 1,054 |
| 2012/05/28 | 407,000 | 409,500 | 402,000 | 407,500 | 1,051 |
| 2012/05/25 | 408,500 | 411,000 | 405,500 | 408,500 | 562 |
| 2012/05/24 | 409,500 | 411,500 | 404,000 | 408,500 | 350 |
| 2012/05/23 | 412,000 | 413,000 | 405,500 | 409,500 | 374 |
| 2012/05/22 | 414,500 | 414,500 | 410,500 | 412,000 | 257 |
| 2012/05/21 | 407,000 | 413,500 | 406,000 | 410,000 | 161 |
| 2012/05/18 | 403,000 | 409,500 | 402,000 | 407,500 | 398 |
| 2012/05/17 | 407,000 | 412,000 | 405,000 | 408,000 | 392 |
| 2012/05/16 | 408,500 | 413,000 | 405,500 | 410,000 | 493 |
| 2012/05/15 | 403,000 | 416,000 | 403,000 | 415,000 | 418 |
| 2012/05/14 | 408,000 | 411,500 | 403,000 | 409,500 | 237 |
| 2012/05/11 | 415,500 | 418,000 | 410,000 | 410,000 | 279 |
| 2012/05/10 | 411,000 | 418,500 | 411,000 | 418,000 | 276 |
| 2012/05/09 | 415,000 | 418,000 | 411,500 | 418,000 | 363 |
| 2012/05/08 | 422,000 | 422,500 | 417,500 | 418,000 | 379 |
| 2012/05/07 | 429,500 | 429,500 | 420,000 | 422,500 | 469 |
| 2012/05/02 | 432,000 | 433,000 | 428,500 | 431,500 | 382 |
| 2012/05/01 | 439,500 | 440,000 | 429,000 | 434,000 | 436 |
| 2012/04/27 | 429,000 | 435,500 | 429,000 | 432,500 | 440 |
| 2012/04/26 | 431,000 | 432,500 | 429,000 | 429,000 | 297 |
| 2012/04/25 | 425,500 | 432,500 | 425,500 | 432,500 | 225 |
| 2012/04/24 | 428,000 | 428,500 | 423,000 | 424,000 | 257 |
| 2012/04/23 | 433,000 | 433,000 | 426,000 | 427,500 | 312 |
| 2012/04/20 | 426,500 | 431,500 | 426,500 | 430,500 | 277 |
| 2012/04/19 | 429,000 | 434,000 | 426,500 | 426,500 | 339 |
| 2012/04/18 | 421,000 | 429,500 | 419,500 | 429,500 | 509 |
| 2012/04/17 | 420,500 | 420,500 | 417,000 | 417,000 | 196 |
| 2012/04/16 | 418,000 | 420,500 | 418,000 | 419,500 | 188 |
| 2012/04/13 | 422,500 | 422,500 | 419,500 | 422,000 | 323 |
| 2012/04/12 | 422,500 | 423,500 | 417,500 | 418,500 | 326 |
| 2012/04/11 | 413,000 | 420,000 | 411,500 | 420,000 | 335 |
| 2012/04/10 | 421,000 | 421,500 | 416,500 | 417,500 | 547 |
| 2012/04/09 | 421,000 | 427,000 | 418,500 | 423,500 | 411 |
| 2012/04/06 | 417,500 | 428,000 | 417,000 | 426,500 | 241 |
| 2012/04/05 | 418,000 | 422,500 | 413,000 | 420,500 | 524 |
| 2012/04/04 | 428,000 | 430,000 | 422,000 | 426,500 | 619 |
| 2012/04/03 | 436,500 | 437,500 | 418,500 | 428,500 | 789 |
| 2012/04/02 | 425,500 | 435,000 | 425,500 | 435,000 | 474 |
| 2012/03/30 | 413,000 | 424,500 | 413,000 | 424,500 | 561 |
| 2012/03/29 | 404,500 | 413,000 | 403,500 | 412,500 | 363 |
| 2012/03/28 | 402,000 | 406,500 | 400,000 | 405,500 | 361 |
| 2012/03/27 | 397,000 | 403,000 | 395,000 | 400,000 | 749 |
| 2012/03/26 | 391,000 | 396,000 | 391,000 | 395,000 | 262 |
| 2012/03/23 | 392,000 | 394,000 | 389,000 | 390,500 | 610 |
| 2012/03/22 | 396,000 | 401,500 | 390,500 | 393,000 | 802 |
| 2012/03/21 | 405,000 | 407,500 | 396,000 | 399,500 | 881 |
| 2012/03/19 | 406,000 | 409,500 | 405,000 | 408,000 | 297 |
| 2012/03/16 | 399,000 | 404,000 | 398,000 | 403,500 | 309 |
| 2012/03/15 | 398,000 | 398,500 | 392,000 | 398,500 | 448 |
| 2012/03/14 | 392,500 | 395,500 | 390,500 | 395,500 | 243 |
| 2012/03/13 | 387,500 | 396,000 | 387,500 | 389,000 | 356 |
| 2012/03/12 | 400,000 | 409,000 | 383,500 | 383,500 | 497 |
| 2012/03/09 | 395,000 | 399,500 | 394,500 | 396,000 | 305 |
| 2012/03/08 | 387,000 | 393,000 | 384,500 | 391,000 | 254 |
| 2012/03/07 | 378,000 | 387,500 | 376,500 | 387,500 | 295 |
| 2012/03/06 | 385,000 | 385,000 | 379,000 | 381,000 | 569 |
| 2012/03/05 | 391,000 | 392,500 | 388,000 | 388,500 | 192 |
| 2012/03/02 | 390,500 | 392,000 | 386,500 | 391,500 | 301 |
| 2012/03/01 | 394,500 | 396,500 | 383,000 | 387,000 | 375 |
| 2012/02/29 | 397,500 | 398,500 | 393,000 | 394,500 | 305 |
| 2012/02/28 | 397,500 | 398,500 | 388,000 | 394,500 | 717 |
| 2012/02/27 | 392,500 | 395,000 | 392,000 | 394,000 | 482 |
| 2012/02/24 | 379,500 | 385,000 | 379,500 | 384,500 | 532 |
| 2012/02/23 | 372,000 | 378,500 | 371,000 | 378,000 | 332 |
| 2012/02/22 | 373,000 | 374,500 | 369,500 | 370,000 | 359 |
| 2012/02/21 | 374,000 | 374,500 | 369,000 | 371,000 | 336 |
| 2012/02/20 | 376,000 | 377,000 | 370,500 | 375,500 | 398 |
| 2012/02/17 | 368,000 | 372,000 | 367,000 | 369,500 | 568 |
| 2012/02/16 | 365,000 | 367,000 | 361,500 | 366,500 | 247 |
| 2012/02/15 | 358,000 | 367,000 | 358,000 | 367,000 | 210 |
| 2012/02/14 | 360,500 | 362,000 | 357,500 | 357,500 | 191 |
| 2012/02/13 | 362,500 | 363,000 | 360,500 | 361,500 | 102 |
| 2012/02/10 | 361,000 | 365,000 | 359,500 | 363,000 | 194 |
| 2012/02/09 | 360,000 | 362,500 | 359,500 | 360,500 | 418 |
| 2012/02/08 | 350,500 | 365,000 | 350,500 | 362,500 | 574 |
| 2012/02/07 | 349,500 | 352,000 | 348,000 | 350,500 | 185 |
| 2012/02/06 | 348,500 | 351,000 | 347,000 | 348,500 | 214 |
| 2012/02/03 | 347,500 | 350,000 | 347,000 | 348,500 | 135 |
| 2012/02/02 | 347,500 | 351,000 | 347,500 | 348,000 | 148 |
| 2012/02/01 | 346,500 | 351,000 | 346,500 | 348,000 | 182 |
| 2012/01/31 | 343,500 | 349,500 | 343,500 | 347,000 | 200 |
| 2012/01/30 | 347,000 | 349,000 | 345,000 | 346,500 | 153 |
| 2012/01/27 | 346,000 | 347,000 | 342,500 | 345,000 | 264 |
| 2012/01/26 | 349,000 | 350,000 | 344,000 | 345,000 | 361 |
| 2012/01/25 | 351,000 | 352,500 | 347,000 | 348,500 | 219 |
| 2012/01/24 | 347,500 | 353,000 | 347,000 | 351,500 | 464 |
| 2012/01/23 | 345,000 | 347,500 | 344,500 | 347,500 | 216 |
| 2012/01/20 | 339,500 | 345,500 | 337,500 | 340,500 | 453 |
| 2012/01/19 | 339,000 | 340,000 | 334,500 | 337,000 | 352 |
| 2012/01/18 | 334,000 | 340,000 | 333,500 | 339,000 | 251 |
| 2012/01/17 | 333,500 | 335,000 | 332,000 | 332,500 | 293 |
| 2012/01/16 | 336,000 | 336,500 | 330,000 | 332,000 | 362 |
| 2012/01/13 | 342,000 | 342,000 | 333,000 | 335,000 | 375 |
| 2012/01/12 | 340,000 | 342,000 | 338,000 | 339,000 | 307 |
| 2012/01/11 | 340,500 | 341,000 | 339,000 | 339,000 | 274 |
| 2012/01/10 | 339,000 | 341,500 | 338,500 | 340,500 | 222 |
| 2012/01/06 | 336,000 | 340,500 | 336,000 | 339,000 | 356 |
| 2012/01/05 | 335,000 | 335,500 | 333,000 | 335,500 | 210 |
| 2012/01/04 | 333,500 | 335,000 | 332,000 | 335,000 | 324 |