野村不動産マスターファンド投資法人(旧)(3285)の株価時系列情報
野村不動産マスターファンド投資法人(旧)(3285)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 | 104,500 | 108,900 | 103,900 | 108,400 | 26,063 |
2013/12/27 | 101,500 | 103,100 | 101,300 | 102,400 | 14,350 |
2013/12/26 | 100,800 | 101,500 | 100,700 | 101,200 | 14,153 |
2013/12/25 | 100,700 | 101,000 | 100,500 | 100,600 | 11,812 |
2013/12/24 | 100,600 | 100,800 | 100,500 | 100,600 | 5,114 |
2013/12/20 | 100,500 | 100,800 | 100,400 | 100,400 | 8,864 |
2013/12/19 | 100,700 | 100,800 | 100,400 | 100,400 | 7,452 |
2013/12/18 | 100,500 | 100,700 | 100,400 | 100,600 | 5,184 |
2013/12/17 | 100,500 | 100,700 | 100,300 | 100,600 | 3,554 |
2013/12/16 | 100,500 | 100,600 | 100,200 | 100,400 | 5,108 |
2013/12/13 | 100,700 | 100,800 | 100,600 | 100,600 | 3,508 |
2013/12/12 | 100,700 | 100,800 | 100,600 | 100,600 | 5,147 |
2013/12/11 | 100,600 | 100,800 | 100,400 | 100,800 | 9,236 |
2013/12/10 | 100,500 | 100,700 | 100,200 | 100,600 | 3,221 |
2013/12/09 | 100,400 | 100,600 | 100,300 | 100,500 | 3,611 |
2013/12/06 | 100,100 | 100,400 | 100,000 | 100,400 | 4,214 |
2013/12/05 | 100,400 | 100,600 | 100,200 | 100,200 | 4,205 |
2013/12/04 | 100,600 | 100,700 | 100,300 | 100,500 | 3,980 |
2013/12/03 | 100,800 | 100,800 | 100,500 | 100,500 | 6,516 |
2013/12/02 | 100,500 | 100,700 | 100,400 | 100,700 | 4,619 |
2013/11/29 | 99,900 | 100,600 | 99,800 | 100,600 | 7,549 |
2013/11/28 | 99,900 | 100,000 | 99,800 | 99,800 | 4,574 |
2013/11/27 | 100,100 | 100,200 | 99,800 | 99,900 | 9,150 |
2013/11/26 | 99,800 | 100,500 | 99,800 | 100,500 | 27,937 |
2013/11/25 | 100,000 | 100,100 | 99,600 | 99,600 | 7,355 |
2013/11/22 | 99,800 | 99,900 | 99,500 | 99,800 | 7,644 |
2013/11/21 | 99,800 | 99,900 | 99,600 | 99,800 | 5,420 |
2013/11/20 | 99,700 | 100,300 | 99,700 | 99,900 | 7,200 |
2013/11/19 | 99,600 | 99,800 | 99,500 | 99,700 | 6,449 |
2013/11/18 | 99,900 | 100,100 | 99,600 | 99,800 | 4,711 |
2013/11/15 | 100,000 | 100,100 | 99,600 | 99,800 | 8,239 |
2013/11/14 | 100,000 | 100,100 | 99,600 | 99,800 | 5,544 |
2013/11/13 | 99,600 | 99,800 | 99,100 | 99,800 | 11,763 |
2013/11/12 | 99,700 | 100,000 | 99,500 | 99,600 | 9,718 |
2013/11/11 | 99,900 | 100,400 | 99,800 | 99,900 | 8,439 |
2013/11/08 | 100,000 | 100,700 | 99,900 | 100,100 | 17,167 |
2013/11/07 | 100,500 | 100,600 | 100,300 | 100,500 | 5,991 |
2013/11/06 | 100,500 | 100,700 | 100,400 | 100,500 | 3,958 |
2013/11/05 | 100,600 | 100,700 | 100,500 | 100,700 | 3,904 |
2013/11/01 | 100,500 | 100,600 | 100,300 | 100,500 | 4,163 |
2013/10/31 | 100,400 | 100,600 | 100,400 | 100,600 | 6,015 |
2013/10/30 | 100,500 | 100,600 | 100,400 | 100,600 | 7,767 |
2013/10/29 | 100,500 | 100,600 | 100,300 | 100,600 | 5,340 |
2013/10/28 | 100,600 | 100,700 | 100,300 | 100,500 | 4,654 |
2013/10/25 | 100,500 | 100,600 | 100,300 | 100,600 | 5,839 |
2013/10/24 | 100,200 | 100,700 | 100,200 | 100,600 | 9,571 |
2013/10/23 | 100,500 | 100,500 | 100,200 | 100,200 | 7,274 |
2013/10/22 | 100,400 | 100,500 | 100,200 | 100,500 | 8,256 |
2013/10/21 | 100,000 | 100,500 | 100,000 | 100,300 | 7,299 |
2013/10/18 | 99,800 | 100,000 | 99,700 | 99,800 | 5,904 |
2013/10/17 | 99,900 | 100,000 | 99,800 | 100,000 | 6,113 |
2013/10/16 | 100,100 | 100,200 | 99,700 | 99,800 | 7,654 |
2013/10/15 | 100,300 | 100,500 | 100,000 | 100,100 | 9,109 |
2013/10/11 | 100,600 | 100,600 | 100,000 | 100,300 | 8,258 |
2013/10/10 | 100,500 | 100,600 | 100,300 | 100,600 | 5,332 |
2013/10/09 | 100,200 | 100,600 | 100,200 | 100,600 | 6,730 |
2013/10/08 | 100,500 | 100,700 | 100,300 | 100,600 | 9,313 |
2013/10/07 | 100,300 | 100,700 | 100,100 | 100,500 | 14,599 |
2013/10/04 | 100,300 | 100,300 | 99,600 | 100,000 | 10,291 |
2013/10/03 | 99,600 | 100,400 | 99,400 | 100,400 | 7,296 |
2013/10/02 | 100,500 | 100,600 | 99,800 | 99,900 | 16,405 |
2013/10/01 | 100,400 | 100,600 | 100,200 | 100,500 | 16,074 |
2013/09/30 | 99,400 | 100,400 | 99,200 | 100,000 | 13,296 |
2013/09/27 | 99,200 | 100,000 | 99,100 | 99,500 | 14,576 |
2013/09/26 | 99,500 | 99,700 | 99,100 | 99,200 | 12,696 |
2013/09/25 | 99,400 | 99,600 | 99,000 | 99,600 | 9,677 |
2013/09/24 | 99,500 | 99,700 | 99,200 | 99,500 | 6,639 |
2013/09/20 | 99,000 | 99,500 | 98,700 | 99,500 | 10,681 |
2013/09/19 | 98,700 | 99,500 | 98,700 | 99,300 | 9,590 |
2013/09/18 | 98,400 | 98,500 | 98,000 | 98,400 | 6,185 |
2013/09/17 | 98,100 | 98,300 | 97,700 | 98,100 | 4,495 |
2013/09/13 | 98,400 | 98,400 | 97,700 | 98,200 | 5,010 |
2013/09/12 | 98,300 | 98,500 | 97,000 | 98,500 | 7,227 |
2013/09/11 | 97,700 | 98,500 | 97,600 | 98,300 | 7,677 |
2013/09/10 | 96,300 | 97,500 | 96,100 | 97,500 | 9,172 |
2013/09/09 | 96,500 | 96,700 | 95,600 | 96,000 | 6,192 |
2013/09/06 | 95,400 | 95,600 | 94,600 | 95,600 | 4,441 |
2013/09/05 | 94,900 | 95,600 | 94,500 | 94,600 | 6,697 |
2013/09/04 | 92,400 | 94,500 | 92,200 | 94,200 | 9,537 |
2013/09/03 | 91,300 | 92,300 | 91,200 | 92,000 | 4,674 |
2013/09/02 | 90,900 | 91,400 | 90,800 | 91,000 | 3,546 |
2013/08/30 | 89,600 | 90,600 | 89,600 | 90,600 | 7,969 |
2013/08/29 | 90,800 | 91,000 | 89,300 | 90,000 | 7,920 |
2013/08/28 | 90,900 | 91,700 | 90,800 | 91,000 | 6,480 |
2013/08/27 | 92,500 | 92,800 | 92,000 | 92,200 | 5,264 |
2013/08/26 | 93,100 | 93,500 | 92,800 | 92,800 | 4,059 |
2013/08/23 | 94,100 | 94,100 | 93,000 | 93,100 | 4,426 |
2013/08/22 | 94,100 | 94,100 | 93,300 | 93,300 | 5,855 |
2013/08/21 | 94,700 | 95,500 | 94,100 | 94,300 | 5,198 |
2013/08/20 | 95,100 | 95,500 | 94,900 | 95,000 | 3,770 |
2013/08/19 | 95,700 | 95,800 | 95,100 | 95,400 | 4,223 |
2013/08/16 | 95,900 | 96,600 | 95,600 | 95,700 | 4,763 |
2013/08/15 | 95,700 | 97,200 | 95,700 | 96,400 | 4,812 |
2013/08/14 | 95,900 | 96,400 | 95,900 | 96,100 | 2,671 |
2013/08/13 | 95,800 | 96,400 | 95,600 | 96,200 | 3,333 |
2013/08/12 | 96,800 | 96,900 | 95,800 | 96,100 | 3,879 |
2013/08/09 | 96,300 | 98,000 | 95,600 | 97,700 | 8,519 |
2013/08/08 | 95,400 | 96,700 | 94,800 | 95,100 | 4,787 |
2013/08/07 | 96,100 | 96,400 | 94,100 | 95,100 | 18,695 |
2013/08/06 | 98,000 | 98,600 | 96,500 | 97,000 | 9,967 |
2013/08/05 | 98,000 | 98,600 | 97,400 | 98,200 | 7,075 |
2013/08/02 | 98,800 | 99,000 | 97,700 | 98,000 | 10,071 |
2013/08/01 | 97,300 | 98,700 | 97,100 | 98,300 | 8,660 |
2013/07/31 | 98,100 | 99,400 | 96,000 | 97,100 | 45,203 |
2013/07/30 | 100,000 | 101,500 | 99,200 | 99,200 | 141,125 |
2013/07/29 | 100,500 | 100,500 | 99,200 | 100,000 | 33,037 |
2013/07/26 | 100,400 | 100,800 | 100,100 | 100,600 | 28,738 |
2013/07/25 | 100,600 | 100,700 | 100,300 | 100,500 | 15,588 |
2013/07/24 | 100,500 | 100,900 | 100,500 | 100,500 | 15,806 |
2013/07/23 | 100,000 | 101,000 | 99,900 | 100,500 | 39,669 |
2013/07/22 | 99,200 | 100,200 | 98,800 | 99,900 | 9,815 |
2013/07/19 | 99,000 | 99,200 | 98,300 | 99,200 | 18,390 |
2013/07/18 | 98,800 | 99,300 | 98,600 | 99,100 | 13,049 |
2013/07/17 | 99,200 | 99,500 | 98,500 | 98,900 | 11,041 |
2013/07/16 | 100,200 | 100,200 | 99,100 | 99,300 | 13,386 |
2013/07/12 | 99,500 | 100,200 | 99,400 | 100,000 | 17,382 |
2013/07/11 | 99,600 | 100,100 | 99,100 | 99,400 | 20,263 |
2013/07/10 | 101,300 | 101,300 | 100,300 | 100,300 | 17,659 |
2013/07/09 | 100,500 | 101,600 | 100,300 | 101,600 | 51,963 |
2013/07/08 | 100,300 | 100,700 | 100,200 | 100,300 | 34,379 |
2013/07/05 | 100,200 | 100,200 | 99,800 | 100,200 | 13,935 |
2013/07/04 | 100,000 | 100,200 | 99,600 | 100,100 | 9,158 |
2013/07/03 | 99,700 | 100,100 | 98,500 | 100,100 | 19,555 |
2013/07/02 | 98,800 | 99,700 | 98,000 | 99,700 | 18,658 |
2013/07/01 | 98,600 | 98,700 | 97,500 | 98,200 | 7,500 |
2013/06/28 | 97,200 | 98,600 | 96,700 | 98,400 | 17,351 |
2013/06/27 | 96,200 | 97,600 | 95,500 | 97,000 | 8,379 |
2013/06/26 | 95,600 | 97,500 | 95,100 | 97,300 | 12,778 |
2013/06/25 | 94,600 | 96,300 | 94,100 | 96,000 | 19,475 |
2013/06/24 | 97,100 | 99,000 | 95,900 | 95,900 | 14,387 |
2013/06/21 | 95,000 | 98,000 | 94,000 | 97,700 | 48,147 |
2013/06/20 | 97,000 | 97,100 | 94,900 | 95,600 | 16,830 |
2013/06/19 | 98,400 | 98,700 | 96,500 | 97,100 | 12,466 |
2013/06/18 | 98,800 | 99,400 | 97,200 | 98,300 | 18,009 |
2013/06/17 | 99,800 | 100,500 | 98,400 | 98,700 | 16,931 |
2013/06/14 | 97,500 | 100,800 | 97,200 | 99,800 | 41,629 |
2013/06/13 | 94,600 | 99,500 | 93,500 | 97,100 | 67,821 |
2013/06/12 | 96,700 | 97,400 | 93,800 | 93,800 | 214,433 |