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 |
|---|---|---|---|---|---|
| 2015/09/25 | 611,000 | 697,000 | 611,000 | 671,000 | 3,190 |
| 2015/09/24 | 610,000 | 630,000 | 606,000 | 611,000 | 1,536 |
| 2015/09/18 | 617,000 | 618,000 | 605,000 | 611,000 | 729 |
| 2015/09/17 | 606,000 | 621,000 | 606,000 | 613,000 | 1,468 |
| 2015/09/16 | 601,000 | 614,000 | 592,000 | 598,000 | 1,244 |
| 2015/09/15 | 595,000 | 611,000 | 595,000 | 601,000 | 1,342 |
| 2015/09/14 | 597,000 | 610,000 | 584,000 | 594,000 | 1,636 |
| 2015/09/11 | 575,000 | 599,000 | 575,000 | 588,000 | 2,424 |
| 2015/09/10 | 556,000 | 560,000 | 544,000 | 559,000 | 1,027 |
| 2015/09/09 | 555,000 | 566,000 | 549,000 | 559,000 | 937 |
| 2015/09/08 | 553,000 | 564,000 | 550,000 | 551,000 | 468 |
| 2015/09/07 | 557,000 | 565,000 | 551,000 | 556,000 | 564 |
| 2015/09/04 | 578,000 | 582,000 | 563,000 | 567,000 | 424 |
| 2015/09/03 | 570,000 | 576,000 | 568,000 | 573,000 | 245 |
| 2015/09/02 | 567,000 | 584,000 | 562,000 | 570,000 | 795 |
| 2015/09/01 | 583,000 | 587,000 | 575,000 | 575,000 | 534 |
| 2015/08/31 | 588,000 | 594,000 | 581,000 | 590,000 | 533 |
| 2015/08/28 | 589,000 | 607,000 | 586,000 | 586,000 | 670 |
| 2015/08/27 | 591,000 | 592,000 | 581,000 | 584,000 | 547 |
| 2015/08/26 | 584,000 | 592,000 | 576,000 | 577,000 | 567 |
| 2015/08/25 | 583,000 | 606,000 | 581,000 | 581,000 | 904 |
| 2015/08/24 | 625,000 | 627,000 | 608,000 | 609,000 | 474 |
| 2015/08/21 | 642,000 | 646,000 | 636,000 | 637,000 | 338 |
| 2015/08/20 | 653,000 | 655,000 | 650,000 | 650,000 | 269 |
| 2015/08/19 | 657,000 | 658,000 | 653,000 | 653,000 | 236 |
| 2015/08/18 | 660,000 | 660,000 | 652,000 | 657,000 | 273 |
| 2015/08/17 | 654,000 | 670,000 | 651,000 | 653,000 | 272 |
| 2015/08/14 | 664,000 | 665,000 | 653,000 | 656,000 | 426 |
| 2015/08/13 | 675,000 | 675,000 | 664,000 | 667,000 | 528 |
| 2015/08/12 | 677,000 | 677,000 | 672,000 | 675,000 | 330 |
| 2015/08/11 | 675,000 | 680,000 | 673,000 | 678,000 | 400 |
| 2015/08/10 | 676,000 | 679,000 | 672,000 | 673,000 | 349 |
| 2015/08/07 | 677,000 | 680,000 | 672,000 | 673,000 | 787 |
| 2015/08/06 | 674,000 | 680,000 | 668,000 | 680,000 | 719 |
| 2015/08/05 | 664,000 | 677,000 | 662,000 | 674,000 | 506 |
| 2015/08/04 | 662,000 | 669,000 | 661,000 | 665,000 | 300 |
| 2015/08/03 | 654,000 | 668,000 | 651,000 | 662,000 | 339 |
| 2015/07/31 | 655,000 | 666,000 | 651,000 | 655,000 | 377 |
| 2015/07/30 | 646,000 | 656,000 | 646,000 | 652,000 | 291 |
| 2015/07/29 | 650,000 | 653,000 | 643,000 | 646,000 | 534 |
| 2015/07/28 | 658,000 | 658,000 | 643,000 | 650,000 | 547 |
| 2015/07/27 | 661,000 | 663,000 | 649,000 | 654,000 | 199 |
| 2015/07/24 | 656,000 | 673,000 | 654,000 | 659,000 | 748 |
| 2015/07/23 | 662,000 | 666,000 | 653,000 | 653,000 | 293 |
| 2015/07/22 | 649,000 | 666,000 | 649,000 | 662,000 | 275 |
| 2015/07/21 | 656,000 | 656,000 | 648,000 | 651,000 | 222 |
| 2015/07/17 | 663,000 | 663,000 | 649,000 | 654,000 | 348 |
| 2015/07/16 | 648,000 | 658,000 | 644,000 | 658,000 | 572 |
| 2015/07/15 | 634,000 | 651,000 | 634,000 | 647,000 | 406 |
| 2015/07/14 | 644,000 | 652,000 | 625,000 | 638,000 | 481 |
| 2015/07/13 | 623,000 | 638,000 | 620,000 | 637,000 | 349 |
| 2015/07/10 | 632,000 | 633,000 | 616,000 | 617,000 | 480 |
| 2015/07/09 | 635,000 | 642,000 | 616,000 | 638,000 | 632 |
| 2015/07/08 | 658,000 | 659,000 | 639,000 | 652,000 | 445 |
| 2015/07/07 | 669,000 | 669,000 | 654,000 | 660,000 | 343 |
| 2015/07/06 | 663,000 | 668,000 | 656,000 | 665,000 | 431 |
| 2015/07/03 | 681,000 | 683,000 | 667,000 | 667,000 | 297 |
| 2015/07/02 | 697,000 | 699,000 | 667,000 | 678,000 | 403 |
| 2015/07/01 | 691,000 | 699,000 | 688,000 | 696,000 | 231 |
| 2015/06/30 | 689,000 | 693,000 | 685,000 | 691,000 | 296 |
| 2015/06/29 | 691,000 | 694,000 | 684,000 | 694,000 | 496 |
| 2015/06/26 | 694,000 | 695,000 | 691,000 | 691,000 | 240 |
| 2015/06/25 | 696,000 | 696,000 | 688,000 | 695,000 | 417 |
| 2015/06/24 | 694,000 | 696,000 | 690,000 | 693,000 | 236 |
| 2015/06/23 | 694,000 | 698,000 | 691,000 | 694,000 | 271 |
| 2015/06/22 | 694,000 | 704,000 | 693,000 | 698,000 | 419 |
| 2015/06/19 | 699,000 | 701,000 | 690,000 | 694,000 | 547 |
| 2015/06/18 | 701,000 | 705,000 | 701,000 | 702,000 | 422 |
| 2015/06/17 | 707,000 | 709,000 | 705,000 | 705,000 | 205 |
| 2015/06/16 | 705,000 | 710,000 | 704,000 | 710,000 | 602 |
| 2015/06/15 | 699,000 | 705,000 | 699,000 | 705,000 | 632 |
| 2015/06/12 | 703,000 | 703,000 | 698,000 | 702,000 | 431 |
| 2015/06/11 | 703,000 | 704,000 | 695,000 | 703,000 | 572 |
| 2015/06/10 | 701,000 | 703,000 | 697,000 | 703,000 | 521 |
| 2015/06/09 | 699,000 | 702,000 | 686,000 | 702,000 | 917 |
| 2015/06/08 | 699,000 | 705,000 | 696,000 | 700,000 | 543 |
| 2015/06/05 | 682,000 | 696,000 | 680,000 | 695,000 | 557 |
| 2015/06/04 | 697,000 | 697,000 | 683,000 | 683,000 | 638 |
| 2015/06/03 | 705,000 | 705,000 | 693,000 | 697,000 | 368 |
| 2015/06/02 | 706,000 | 708,000 | 700,000 | 703,000 | 867 |
| 2015/06/01 | 704,000 | 710,000 | 703,000 | 706,000 | 707 |
| 2015/05/29 | 702,000 | 706,000 | 700,000 | 703,000 | 1,187 |
| 2015/05/28 | 693,000 | 712,000 | 693,000 | 704,000 | 3,503 |
| 2015/05/27 | 665,000 | 671,000 | 665,000 | 667,000 | 844 |
| 2015/05/26 | 682,000 | 689,000 | 682,000 | 683,000 | 1,008 |
| 2015/05/25 | 681,000 | 686,000 | 675,000 | 682,000 | 946 |
| 2015/05/22 | 674,000 | 681,000 | 671,000 | 681,000 | 364 |
| 2015/05/21 | 680,000 | 682,000 | 671,000 | 674,000 | 618 |
| 2015/05/20 | 680,000 | 683,000 | 680,000 | 680,000 | 235 |
| 2015/05/19 | 684,000 | 684,000 | 680,000 | 681,000 | 535 |
| 2015/05/18 | 683,000 | 684,000 | 677,000 | 683,000 | 439 |
| 2015/05/15 | 677,000 | 682,000 | 676,000 | 679,000 | 464 |
| 2015/05/14 | 671,000 | 676,000 | 671,000 | 675,000 | 344 |
| 2015/05/13 | 674,000 | 675,000 | 671,000 | 671,000 | 496 |
| 2015/05/12 | 679,000 | 679,000 | 675,000 | 676,000 | 271 |
| 2015/05/11 | 674,000 | 680,000 | 673,000 | 679,000 | 384 |
| 2015/05/08 | 673,000 | 676,000 | 672,000 | 674,000 | 395 |
| 2015/05/07 | 679,000 | 679,000 | 670,000 | 671,000 | 706 |
| 2015/05/01 | 681,000 | 682,000 | 675,000 | 675,000 | 396 |
| 2015/04/30 | 683,000 | 685,000 | 672,000 | 676,000 | 655 |
| 2015/04/28 | 690,000 | 695,000 | 683,000 | 683,000 | 470 |
| 2015/04/27 | 689,000 | 696,000 | 683,000 | 690,000 | 742 |
| 2015/04/24 | 686,000 | 695,000 | 685,000 | 691,000 | 276 |
| 2015/04/23 | 691,000 | 692,000 | 684,000 | 688,000 | 326 |
| 2015/04/22 | 693,000 | 695,000 | 687,000 | 687,000 | 416 |
| 2015/04/21 | 693,000 | 697,000 | 689,000 | 696,000 | 419 |
| 2015/04/20 | 688,000 | 694,000 | 679,000 | 687,000 | 521 |
| 2015/04/17 | 692,000 | 693,000 | 688,000 | 688,000 | 380 |
| 2015/04/16 | 687,000 | 694,000 | 682,000 | 693,000 | 333 |
| 2015/04/15 | 687,000 | 692,000 | 681,000 | 689,000 | 520 |
| 2015/04/14 | 678,000 | 692,000 | 678,000 | 689,000 | 616 |
| 2015/04/13 | 682,000 | 683,000 | 675,000 | 682,000 | 427 |
| 2015/04/10 | 679,000 | 691,000 | 673,000 | 691,000 | 376 |
| 2015/04/09 | 669,000 | 683,000 | 667,000 | 682,000 | 419 |
| 2015/04/08 | 675,000 | 676,000 | 664,000 | 670,000 | 430 |
| 2015/04/07 | 665,000 | 677,000 | 662,000 | 675,000 | 344 |
| 2015/04/06 | 661,000 | 667,000 | 659,000 | 665,000 | 591 |
| 2015/04/03 | 661,000 | 665,000 | 658,000 | 659,000 | 519 |
| 2015/04/02 | 664,000 | 669,000 | 656,000 | 668,000 | 849 |
| 2015/04/01 | 670,000 | 671,000 | 663,000 | 664,000 | 877 |
| 2015/03/31 | 670,000 | 681,000 | 667,000 | 667,000 | 767 |
| 2015/03/30 | 668,000 | 675,000 | 664,000 | 664,000 | 411 |
| 2015/03/27 | 665,000 | 670,000 | 664,000 | 670,000 | 328 |
| 2015/03/26 | 682,000 | 683,000 | 663,000 | 664,000 | 550 |
| 2015/03/25 | 672,000 | 682,000 | 669,000 | 682,000 | 359 |
| 2015/03/24 | 673,000 | 673,000 | 663,000 | 669,000 | 404 |
| 2015/03/23 | 670,000 | 673,000 | 668,000 | 668,000 | 114 |
| 2015/03/20 | 662,000 | 670,000 | 659,000 | 665,000 | 501 |
| 2015/03/19 | 675,000 | 676,000 | 659,000 | 661,000 | 649 |
| 2015/03/18 | 668,000 | 670,000 | 663,000 | 670,000 | 790 |
| 2015/03/17 | 685,000 | 685,000 | 660,000 | 666,000 | 924 |
| 2015/03/16 | 687,000 | 690,000 | 679,000 | 685,000 | 456 |
| 2015/03/13 | 680,000 | 687,000 | 679,000 | 686,000 | 443 |
| 2015/03/12 | 685,000 | 686,000 | 675,000 | 678,000 | 289 |
| 2015/03/11 | 680,000 | 688,000 | 678,000 | 688,000 | 582 |
| 2015/03/10 | 680,000 | 687,000 | 675,000 | 682,000 | 917 |
| 2015/03/09 | 680,000 | 682,000 | 674,000 | 679,000 | 263 |
| 2015/03/06 | 699,000 | 699,000 | 681,000 | 683,000 | 566 |
| 2015/03/05 | 696,000 | 698,000 | 683,000 | 690,000 | 774 |
| 2015/03/04 | 700,000 | 707,000 | 694,000 | 700,000 | 649 |
| 2015/03/03 | 707,000 | 711,000 | 700,000 | 705,000 | 279 |
| 2015/03/02 | 704,000 | 713,000 | 701,000 | 706,000 | 345 |
| 2015/02/27 | 708,000 | 720,000 | 694,000 | 696,000 | 636 |
| 2015/02/26 | 698,000 | 707,000 | 694,000 | 701,000 | 428 |
| 2015/02/25 | 702,000 | 703,000 | 696,000 | 700,000 | 290 |
| 2015/02/24 | 693,000 | 707,000 | 687,000 | 703,000 | 384 |
| 2015/02/23 | 681,000 | 691,000 | 679,000 | 690,000 | 579 |
| 2015/02/20 | 678,000 | 678,000 | 671,000 | 675,000 | 191 |
| 2015/02/19 | 677,000 | 682,000 | 674,000 | 675,000 | 253 |
| 2015/02/18 | 676,000 | 678,000 | 671,000 | 677,000 | 460 |
| 2015/02/17 | 681,000 | 682,000 | 667,000 | 676,000 | 612 |
| 2015/02/16 | 685,000 | 688,000 | 678,000 | 681,000 | 271 |
| 2015/02/13 | 689,000 | 689,000 | 679,000 | 683,000 | 223 |
| 2015/02/12 | 675,000 | 686,000 | 674,000 | 686,000 | 295 |
| 2015/02/10 | 679,000 | 683,000 | 672,000 | 675,000 | 312 |
| 2015/02/09 | 695,000 | 697,000 | 670,000 | 679,000 | 569 |
| 2015/02/06 | 678,000 | 695,000 | 678,000 | 694,000 | 293 |
| 2015/02/05 | 661,000 | 686,000 | 655,000 | 679,000 | 383 |
| 2015/02/04 | 661,000 | 674,000 | 650,000 | 663,000 | 613 |
| 2015/02/03 | 675,000 | 676,000 | 642,000 | 651,000 | 1,069 |
| 2015/02/02 | 680,000 | 681,000 | 668,000 | 678,000 | 472 |
| 2015/01/30 | 686,000 | 697,000 | 680,000 | 683,000 | 544 |
| 2015/01/29 | 702,000 | 704,000 | 680,000 | 682,000 | 862 |
| 2015/01/28 | 703,000 | 714,000 | 703,000 | 708,000 | 434 |
| 2015/01/27 | 706,000 | 715,000 | 701,000 | 711,000 | 542 |
| 2015/01/26 | 705,000 | 707,000 | 696,000 | 696,000 | 367 |
| 2015/01/23 | 701,000 | 715,000 | 695,000 | 704,000 | 464 |
| 2015/01/22 | 709,000 | 712,000 | 696,000 | 699,000 | 1,076 |
| 2015/01/21 | 734,000 | 737,000 | 702,000 | 712,000 | 805 |
| 2015/01/20 | 724,000 | 729,000 | 724,000 | 727,000 | 236 |
| 2015/01/19 | 735,000 | 735,000 | 716,000 | 721,000 | 404 |
| 2015/01/16 | 735,000 | 740,000 | 717,000 | 727,000 | 525 |
| 2015/01/15 | 732,000 | 740,000 | 729,000 | 735,000 | 346 |
| 2015/01/14 | 726,000 | 733,000 | 725,000 | 729,000 | 325 |
| 2015/01/13 | 722,000 | 730,000 | 707,000 | 727,000 | 599 |
| 2015/01/09 | 729,000 | 735,000 | 725,000 | 726,000 | 359 |
| 2015/01/08 | 718,000 | 734,000 | 714,000 | 729,000 | 449 |
| 2015/01/07 | 722,000 | 729,000 | 717,000 | 717,000 | 155 |
| 2015/01/06 | 729,000 | 730,000 | 715,000 | 723,000 | 477 |
| 2015/01/05 | 722,000 | 738,000 | 719,000 | 729,000 | 553 |