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 |
|---|---|---|---|---|---|
| 2013/12/30 | 535,000 | 548,000 | 535,000 | 545,000 | 582 |
| 2013/12/27 | 523,000 | 532,000 | 519,000 | 528,000 | 360 |
| 2013/12/26 | 512,000 | 523,000 | 512,000 | 521,000 | 335 |
| 2013/12/25 | 515,000 | 518,000 | 504,000 | 506,000 | 751 |
| 2013/12/24 | 525,000 | 525,000 | 516,000 | 516,000 | 480 |
| 2013/12/20 | 517,000 | 524,000 | 517,000 | 522,000 | 740 |
| 2013/12/19 | 518,000 | 522,000 | 518,000 | 518,000 | 516 |
| 2013/12/18 | 517,000 | 520,000 | 515,000 | 516,000 | 323 |
| 2013/12/17 | 520,000 | 522,000 | 516,000 | 518,000 | 242 |
| 2013/12/16 | 518,000 | 524,000 | 514,000 | 518,000 | 600 |
| 2013/12/13 | 518,000 | 521,000 | 513,000 | 516,000 | 667 |
| 2013/12/12 | 516,000 | 520,000 | 514,000 | 518,000 | 454 |
| 2013/12/11 | 514,000 | 520,000 | 514,000 | 518,000 | 736 |
| 2013/12/10 | 524,000 | 525,000 | 513,000 | 514,000 | 1,210 |
| 2013/12/09 | 527,000 | 528,000 | 522,000 | 524,000 | 276 |
| 2013/12/06 | 516,000 | 526,000 | 515,000 | 524,000 | 769 |
| 2013/12/05 | 527,000 | 527,000 | 516,000 | 517,000 | 631 |
| 2013/12/04 | 534,000 | 534,000 | 526,000 | 527,000 | 565 |
| 2013/12/03 | 535,000 | 537,000 | 531,000 | 536,000 | 392 |
| 2013/12/02 | 539,000 | 539,000 | 531,000 | 533,000 | 665 |
| 2013/11/29 | 535,000 | 541,000 | 534,000 | 539,000 | 635 |
| 2013/11/28 | 535,000 | 536,000 | 532,000 | 534,000 | 395 |
| 2013/11/27 | 533,000 | 538,000 | 532,000 | 532,000 | 1,479 |
| 2013/11/26 | 554,000 | 557,000 | 553,000 | 554,000 | 1,471 |
| 2013/11/25 | 557,000 | 559,000 | 553,000 | 553,000 | 725 |
| 2013/11/22 | 556,000 | 560,000 | 553,000 | 557,000 | 674 |
| 2013/11/21 | 560,000 | 562,000 | 552,000 | 554,000 | 847 |
| 2013/11/20 | 563,000 | 566,000 | 558,000 | 562,000 | 1,017 |
| 2013/11/19 | 566,000 | 567,000 | 560,000 | 564,000 | 643 |
| 2013/11/18 | 567,000 | 568,000 | 563,000 | 567,000 | 498 |
| 2013/11/15 | 562,000 | 567,000 | 561,000 | 567,000 | 756 |
| 2013/11/14 | 560,000 | 565,000 | 559,000 | 564,000 | 413 |
| 2013/11/13 | 564,000 | 564,000 | 559,000 | 563,000 | 317 |
| 2013/11/12 | 559,000 | 564,000 | 557,000 | 564,000 | 269 |
| 2013/11/11 | 552,000 | 560,000 | 552,000 | 560,000 | 287 |
| 2013/11/08 | 556,000 | 559,000 | 552,000 | 552,000 | 234 |
| 2013/11/07 | 562,000 | 562,000 | 553,000 | 556,000 | 272 |
| 2013/11/06 | 563,000 | 563,000 | 558,000 | 562,000 | 108 |
| 2013/11/05 | 565,000 | 566,000 | 557,000 | 563,000 | 310 |
| 2013/11/01 | 562,000 | 568,000 | 560,000 | 565,000 | 299 |
| 2013/10/31 | 570,000 | 570,000 | 560,000 | 565,000 | 348 |
| 2013/10/30 | 570,000 | 572,000 | 568,000 | 569,000 | 356 |
| 2013/10/29 | 564,000 | 570,000 | 563,000 | 570,000 | 551 |
| 2013/10/28 | 564,000 | 564,000 | 560,000 | 564,000 | 307 |
| 2013/10/25 | 554,000 | 560,000 | 554,000 | 560,000 | 285 |
| 2013/10/24 | 559,000 | 560,000 | 551,000 | 555,000 | 288 |
| 2013/10/23 | 563,000 | 564,000 | 556,000 | 561,000 | 578 |
| 2013/10/22 | 561,000 | 565,000 | 560,000 | 560,000 | 276 |
| 2013/10/21 | 558,000 | 564,000 | 558,000 | 564,000 | 350 |
| 2013/10/18 | 558,000 | 558,000 | 552,000 | 557,000 | 309 |
| 2013/10/17 | 557,000 | 562,000 | 555,000 | 560,000 | 490 |
| 2013/10/16 | 543,000 | 555,000 | 543,000 | 555,000 | 252 |
| 2013/10/15 | 555,000 | 557,000 | 540,000 | 548,000 | 551 |
| 2013/10/11 | 558,000 | 561,000 | 552,000 | 556,000 | 441 |
| 2013/10/10 | 556,000 | 559,000 | 549,000 | 558,000 | 658 |
| 2013/10/09 | 530,000 | 555,000 | 528,000 | 554,000 | 734 |
| 2013/10/08 | 531,000 | 531,000 | 524,000 | 528,000 | 297 |
| 2013/10/07 | 542,000 | 544,000 | 533,000 | 533,000 | 483 |
| 2013/10/04 | 532,000 | 543,000 | 520,000 | 542,000 | 1,177 |
| 2013/10/03 | 530,000 | 542,000 | 528,000 | 532,000 | 1,002 |
| 2013/10/02 | 545,000 | 546,000 | 520,000 | 524,000 | 1,054 |
| 2013/10/01 | 560,000 | 568,000 | 543,000 | 547,000 | 852 |
| 2013/09/30 | 559,000 | 570,000 | 556,000 | 570,000 | 957 |
| 2013/09/27 | 560,000 | 563,000 | 548,000 | 561,000 | 799 |
| 2013/09/26 | 550,000 | 556,000 | 543,000 | 556,000 | 708 |
| 2013/09/25 | 540,000 | 548,000 | 538,000 | 548,000 | 630 |
| 2013/09/24 | 533,000 | 537,000 | 524,000 | 537,000 | 416 |
| 2013/09/20 | 532,000 | 536,000 | 530,000 | 535,000 | 791 |
| 2013/09/19 | 520,000 | 529,000 | 515,000 | 528,000 | 725 |
| 2013/09/18 | 509,000 | 519,000 | 508,000 | 515,000 | 499 |
| 2013/09/17 | 513,000 | 515,000 | 504,000 | 508,000 | 567 |
| 2013/09/13 | 518,000 | 520,000 | 502,000 | 513,000 | 1,025 |
| 2013/09/12 | 522,000 | 523,000 | 512,000 | 521,000 | 607 |
| 2013/09/11 | 518,000 | 521,000 | 511,000 | 519,000 | 756 |
| 2013/09/10 | 499,000 | 509,000 | 494,000 | 508,000 | 755 |
| 2013/09/09 | 488,000 | 492,500 | 486,000 | 492,000 | 570 |
| 2013/09/06 | 479,000 | 479,500 | 470,000 | 471,000 | 467 |
| 2013/09/05 | 472,500 | 479,000 | 470,500 | 479,000 | 359 |
| 2013/09/04 | 467,000 | 472,000 | 465,500 | 472,000 | 345 |
| 2013/09/03 | 467,000 | 469,500 | 463,500 | 466,000 | 492 |
| 2013/09/02 | 461,500 | 465,500 | 461,500 | 464,000 | 481 |
| 2013/08/30 | 462,000 | 462,000 | 457,500 | 460,500 | 304 |
| 2013/08/29 | 462,000 | 466,500 | 458,500 | 461,000 | 409 |
| 2013/08/28 | 456,500 | 465,000 | 455,500 | 463,000 | 1,046 |
| 2013/08/27 | 456,000 | 460,000 | 456,000 | 459,000 | 2,000 |
| 2013/08/26 | 457,000 | 458,500 | 455,000 | 455,000 | 1,204 |
| 2013/08/23 | 457,000 | 459,000 | 454,500 | 456,000 | 622 |
| 2013/08/22 | 457,000 | 459,500 | 455,000 | 455,000 | 658 |
| 2013/08/21 | 460,500 | 462,500 | 458,500 | 461,000 | 601 |
| 2013/08/20 | 459,000 | 463,000 | 458,000 | 462,000 | 2,067 |
| 2013/08/19 | 461,500 | 463,000 | 460,000 | 460,000 | 1,902 |
| 2013/08/16 | 461,500 | 463,500 | 461,500 | 461,500 | 590 |
| 2013/08/15 | 466,500 | 468,500 | 464,000 | 464,000 | 759 |
| 2013/08/14 | 469,000 | 470,000 | 465,500 | 468,000 | 609 |
| 2013/08/13 | 473,000 | 473,000 | 467,500 | 467,500 | 643 |
| 2013/08/12 | 468,500 | 473,000 | 466,500 | 469,500 | 808 |
| 2013/08/09 | 485,000 | 487,500 | 484,000 | 487,500 | 213 |
| 2013/08/08 | 486,500 | 489,500 | 484,000 | 484,500 | 286 |
| 2013/08/07 | 495,000 | 495,000 | 483,500 | 487,500 | 474 |
| 2013/08/06 | 500,000 | 500,000 | 494,000 | 494,500 | 309 |
| 2013/08/05 | 499,000 | 500,000 | 497,000 | 499,500 | 196 |
| 2013/08/02 | 501,000 | 501,000 | 497,000 | 501,000 | 398 |
| 2013/08/01 | 487,000 | 499,500 | 487,000 | 497,500 | 298 |
| 2013/07/31 | 491,000 | 493,000 | 483,000 | 489,500 | 499 |
| 2013/07/30 | 487,000 | 492,500 | 482,000 | 491,500 | 635 |
| 2013/07/29 | 496,000 | 498,500 | 485,000 | 487,000 | 553 |
| 2013/07/26 | 498,500 | 500,000 | 495,500 | 496,000 | 297 |
| 2013/07/25 | 499,000 | 503,000 | 499,000 | 499,500 | 152 |
| 2013/07/24 | 500,000 | 504,000 | 495,000 | 499,000 | 442 |
| 2013/07/23 | 494,000 | 502,000 | 494,000 | 497,000 | 247 |
| 2013/07/22 | 491,000 | 497,500 | 491,000 | 494,000 | 299 |
| 2013/07/19 | 493,500 | 494,500 | 487,000 | 488,000 | 591 |
| 2013/07/18 | 494,000 | 496,500 | 492,000 | 493,000 | 372 |
| 2013/07/17 | 498,000 | 502,000 | 491,000 | 494,000 | 980 |
| 2013/07/16 | 510,000 | 510,000 | 497,500 | 498,000 | 314 |
| 2013/07/12 | 505,000 | 509,000 | 502,000 | 504,000 | 340 |
| 2013/07/11 | 495,000 | 504,000 | 495,000 | 500,000 | 346 |
| 2013/07/10 | 499,000 | 502,000 | 492,500 | 494,000 | 335 |
| 2013/07/09 | 502,000 | 504,000 | 500,000 | 504,000 | 275 |
| 2013/07/08 | 516,000 | 516,000 | 502,000 | 502,000 | 362 |
| 2013/07/05 | 504,000 | 509,000 | 504,000 | 507,000 | 266 |
| 2013/07/04 | 498,500 | 505,000 | 497,000 | 504,000 | 221 |
| 2013/07/03 | 499,000 | 501,000 | 491,500 | 501,000 | 373 |
| 2013/07/02 | 500,000 | 503,000 | 495,500 | 498,000 | 369 |
| 2013/07/01 | 489,000 | 497,000 | 485,000 | 493,500 | 613 |
| 2013/06/28 | 477,000 | 488,000 | 474,500 | 483,500 | 627 |
| 2013/06/27 | 461,500 | 474,000 | 461,500 | 474,000 | 623 |
| 2013/06/26 | 460,000 | 465,000 | 455,500 | 461,500 | 675 |
| 2013/06/25 | 458,500 | 461,000 | 452,000 | 455,500 | 867 |
| 2013/06/24 | 456,500 | 463,000 | 454,000 | 461,500 | 760 |
| 2013/06/21 | 440,500 | 452,000 | 439,000 | 452,000 | 1,156 |
| 2013/06/20 | 464,500 | 464,500 | 446,000 | 448,500 | 1,813 |
| 2013/06/19 | 475,000 | 478,000 | 467,500 | 467,500 | 531 |
| 2013/06/18 | 474,000 | 474,000 | 466,500 | 473,500 | 313 |
| 2013/06/17 | 483,000 | 483,000 | 460,500 | 468,500 | 1,114 |
| 2013/06/14 | 467,500 | 484,500 | 467,500 | 478,000 | 1,490 |
| 2013/06/13 | 475,000 | 477,000 | 468,000 | 468,000 | 781 |
| 2013/06/12 | 481,500 | 481,500 | 468,500 | 481,000 | 970 |
| 2013/06/11 | 490,500 | 495,000 | 483,000 | 485,500 | 653 |
| 2013/06/10 | 500,000 | 500,000 | 483,500 | 483,500 | 1,182 |
| 2013/06/07 | 483,500 | 500,000 | 477,500 | 489,500 | 1,121 |
| 2013/06/06 | 500,000 | 501,000 | 487,000 | 487,000 | 1,104 |
| 2013/06/05 | 511,000 | 513,000 | 501,000 | 508,000 | 1,011 |
| 2013/06/04 | 515,000 | 516,000 | 500,000 | 516,000 | 1,278 |
| 2013/06/03 | 514,000 | 518,000 | 510,000 | 512,000 | 757 |
| 2013/05/31 | 528,000 | 529,000 | 507,000 | 524,000 | 1,211 |
| 2013/05/30 | 512,000 | 523,000 | 509,000 | 518,000 | 1,024 |
| 2013/05/29 | 521,000 | 530,000 | 507,000 | 524,000 | 1,574 |
| 2013/05/28 | 551,000 | 552,000 | 530,000 | 538,000 | 2,199 |
| 2013/05/27 | 520,000 | 547,000 | 518,000 | 541,000 | 1,324 |
| 2013/05/24 | 538,000 | 549,000 | 509,000 | 523,000 | 1,532 |
| 2013/05/23 | 543,000 | 551,000 | 526,000 | 530,000 | 1,525 |
| 2013/05/22 | 565,000 | 569,000 | 550,000 | 561,000 | 1,014 |
| 2013/05/21 | 585,000 | 585,000 | 561,000 | 569,000 | 1,193 |
| 2013/05/20 | 586,000 | 590,000 | 570,000 | 585,000 | 1,447 |
| 2013/05/17 | 538,000 | 567,000 | 536,000 | 567,000 | 1,433 |
| 2013/05/16 | 525,000 | 533,000 | 512,000 | 528,000 | 1,708 |
| 2013/05/15 | 515,000 | 517,000 | 500,000 | 515,000 | 1,758 |
| 2013/05/14 | 530,000 | 541,000 | 501,000 | 515,000 | 2,070 |
| 2013/05/13 | 558,000 | 560,000 | 525,000 | 537,000 | 1,804 |
| 2013/05/10 | 576,000 | 588,000 | 560,000 | 561,000 | 1,416 |
| 2013/05/09 | 602,000 | 602,000 | 580,000 | 586,000 | 967 |
| 2013/05/08 | 599,000 | 603,000 | 596,000 | 601,000 | 531 |
| 2013/05/07 | 602,000 | 608,000 | 594,000 | 599,000 | 868 |
| 2013/05/02 | 598,000 | 599,000 | 591,000 | 597,000 | 713 |
| 2013/05/01 | 601,000 | 605,000 | 596,000 | 600,000 | 540 |
| 2013/04/30 | 595,000 | 605,000 | 595,000 | 603,000 | 445 |
| 2013/04/26 | 610,000 | 612,000 | 594,000 | 600,000 | 663 |
| 2013/04/25 | 610,000 | 613,000 | 600,000 | 610,000 | 696 |
| 2013/04/24 | 613,000 | 615,000 | 606,000 | 613,000 | 364 |
| 2013/04/23 | 617,000 | 617,000 | 603,000 | 613,000 | 566 |
| 2013/04/22 | 620,000 | 624,000 | 611,000 | 613,000 | 938 |
| 2013/04/19 | 595,000 | 610,000 | 593,000 | 610,000 | 719 |
| 2013/04/18 | 581,000 | 595,000 | 577,000 | 590,000 | 574 |
| 2013/04/17 | 585,000 | 589,000 | 580,000 | 585,000 | 921 |
| 2013/04/16 | 588,000 | 595,000 | 578,000 | 578,000 | 1,374 |
| 2013/04/15 | 607,000 | 607,000 | 590,000 | 598,000 | 757 |
| 2013/04/12 | 600,000 | 612,000 | 598,000 | 601,000 | 496 |
| 2013/04/11 | 613,000 | 613,000 | 591,000 | 599,000 | 1,391 |
| 2013/04/10 | 602,000 | 617,000 | 601,000 | 613,000 | 989 |
| 2013/04/09 | 624,000 | 626,000 | 607,000 | 612,000 | 1,244 |
| 2013/04/08 | 623,000 | 625,000 | 615,000 | 624,000 | 1,392 |
| 2013/04/05 | 649,000 | 658,000 | 611,000 | 615,000 | 2,535 |
| 2013/04/04 | 573,000 | 610,000 | 566,000 | 605,000 | 1,264 |
| 2013/04/03 | 589,000 | 596,000 | 568,000 | 578,000 | 1,155 |
| 2013/04/02 | 558,000 | 594,000 | 550,000 | 573,000 | 1,864 |
| 2013/04/01 | 629,000 | 638,000 | 592,000 | 593,000 | 1,059 |
| 2013/03/29 | 631,000 | 640,000 | 593,000 | 634,000 | 1,237 |
| 2013/03/28 | 670,000 | 670,000 | 632,000 | 638,000 | 1,132 |
| 2013/03/27 | 639,000 | 660,000 | 639,000 | 660,000 | 1,251 |
| 2013/03/26 | 629,000 | 639,000 | 615,000 | 639,000 | 994 |
| 2013/03/25 | 602,000 | 644,000 | 602,000 | 629,000 | 1,519 |
| 2013/03/22 | 571,000 | 598,000 | 568,000 | 594,000 | 1,030 |
| 2013/03/21 | 552,000 | 568,000 | 552,000 | 568,000 | 583 |
| 2013/03/19 | 551,000 | 559,000 | 543,000 | 550,000 | 723 |
| 2013/03/18 | 560,000 | 560,000 | 543,000 | 549,000 | 935 |
| 2013/03/15 | 540,000 | 555,000 | 540,000 | 551,000 | 1,060 |
| 2013/03/14 | 525,000 | 534,000 | 524,000 | 534,000 | 1,410 |
| 2013/03/13 | 511,000 | 528,000 | 511,000 | 523,000 | 1,002 |
| 2013/03/12 | 514,000 | 516,000 | 510,000 | 514,000 | 1,238 |
| 2013/03/11 | 503,000 | 512,000 | 503,000 | 507,000 | 804 |
| 2013/03/08 | 502,000 | 506,000 | 500,000 | 501,000 | 726 |
| 2013/03/07 | 506,000 | 510,000 | 501,000 | 504,000 | 674 |
| 2013/03/06 | 508,000 | 510,000 | 503,000 | 505,000 | 837 |
| 2013/03/05 | 512,000 | 514,000 | 502,000 | 503,000 | 863 |
| 2013/03/04 | 513,000 | 522,000 | 506,000 | 508,000 | 1,116 |
| 2013/03/01 | 503,000 | 510,000 | 503,000 | 504,000 | 863 |
| 2013/02/28 | 504,000 | 508,000 | 500,000 | 502,000 | 524 |
| 2013/02/27 | 498,500 | 507,000 | 497,500 | 502,000 | 702 |
| 2013/02/26 | 490,000 | 498,500 | 488,000 | 495,500 | 838 |
| 2013/02/25 | 492,500 | 493,000 | 490,000 | 491,500 | 673 |
| 2013/02/22 | 488,500 | 489,500 | 487,000 | 488,500 | 486 |
| 2013/02/21 | 489,500 | 489,500 | 485,000 | 487,500 | 602 |
| 2013/02/20 | 489,500 | 494,000 | 488,000 | 489,000 | 846 |
| 2013/02/19 | 485,000 | 490,000 | 483,000 | 487,500 | 811 |
| 2013/02/18 | 488,000 | 488,000 | 479,000 | 482,500 | 971 |
| 2013/02/15 | 488,000 | 488,000 | 481,000 | 483,500 | 543 |
| 2013/02/14 | 485,500 | 491,000 | 485,500 | 486,000 | 407 |
| 2013/02/13 | 498,000 | 498,500 | 481,000 | 489,500 | 521 |
| 2013/02/12 | 505,000 | 508,000 | 498,500 | 498,500 | 243 |
| 2013/02/08 | 508,000 | 509,000 | 499,000 | 504,000 | 367 |
| 2013/02/07 | 517,000 | 517,000 | 507,000 | 508,000 | 389 |
| 2013/02/06 | 502,000 | 517,000 | 502,000 | 517,000 | 734 |
| 2013/02/05 | 502,000 | 507,000 | 498,000 | 504,000 | 636 |
| 2013/02/04 | 514,000 | 514,000 | 506,000 | 506,000 | 192 |
| 2013/02/01 | 518,000 | 518,000 | 505,000 | 514,000 | 712 |
| 2013/01/31 | 508,000 | 518,000 | 507,000 | 516,000 | 268 |
| 2013/01/30 | 496,000 | 514,000 | 493,000 | 507,000 | 672 |
| 2013/01/29 | 490,000 | 496,500 | 489,000 | 496,500 | 587 |
| 2013/01/28 | 485,500 | 492,500 | 485,000 | 492,500 | 417 |
| 2013/01/25 | 479,000 | 484,500 | 478,500 | 484,500 | 542 |
| 2013/01/24 | 471,000 | 478,000 | 471,000 | 478,000 | 201 |
| 2013/01/23 | 479,500 | 480,000 | 472,500 | 473,500 | 198 |
| 2013/01/22 | 480,500 | 480,500 | 476,000 | 479,500 | 119 |
| 2013/01/21 | 482,000 | 484,000 | 480,000 | 481,500 | 239 |
| 2013/01/18 | 479,000 | 485,000 | 476,500 | 482,000 | 295 |
| 2013/01/17 | 483,500 | 483,500 | 474,500 | 474,500 | 406 |
| 2013/01/16 | 490,000 | 490,000 | 480,000 | 483,000 | 258 |
| 2013/01/15 | 486,500 | 492,000 | 486,000 | 486,000 | 445 |
| 2013/01/11 | 482,000 | 488,000 | 482,000 | 483,500 | 172 |
| 2013/01/10 | 478,000 | 486,000 | 475,500 | 482,000 | 597 |
| 2013/01/09 | 473,500 | 482,000 | 471,000 | 481,500 | 334 |
| 2013/01/08 | 485,000 | 487,000 | 476,000 | 477,500 | 479 |
| 2013/01/07 | 489,000 | 490,000 | 484,500 | 487,000 | 244 |
| 2013/01/04 | 483,000 | 490,500 | 483,000 | 489,000 | 598 |