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 |
|---|---|---|---|---|---|
| 2014/12/30 | 155,300 | 157,000 | 154,500 | 155,600 | 6,851 |
| 2014/12/29 | 155,600 | 156,200 | 154,600 | 155,500 | 3,172 |
| 2014/12/26 | 156,500 | 156,500 | 154,800 | 156,400 | 1,713 |
| 2014/12/25 | 154,900 | 155,700 | 154,400 | 155,100 | 2,088 |
| 2014/12/24 | 156,000 | 156,000 | 154,600 | 155,400 | 3,520 |
| 2014/12/22 | 157,000 | 157,400 | 153,500 | 154,600 | 3,917 |
| 2014/12/19 | 155,900 | 156,300 | 154,600 | 155,600 | 5,721 |
| 2014/12/18 | 154,900 | 156,000 | 153,100 | 153,500 | 4,891 |
| 2014/12/17 | 154,400 | 156,400 | 153,900 | 154,200 | 5,427 |
| 2014/12/16 | 158,000 | 158,200 | 153,800 | 155,200 | 5,922 |
| 2014/12/15 | 159,300 | 159,600 | 155,800 | 156,000 | 4,785 |
| 2014/12/12 | 160,000 | 160,400 | 158,200 | 158,400 | 6,276 |
| 2014/12/11 | 158,700 | 160,000 | 158,000 | 160,000 | 7,457 |
| 2014/12/10 | 155,300 | 159,100 | 155,300 | 158,700 | 4,264 |
| 2014/12/09 | 158,200 | 159,500 | 158,200 | 159,300 | 3,370 |
| 2014/12/08 | 158,500 | 160,000 | 158,500 | 159,500 | 4,519 |
| 2014/12/05 | 155,300 | 159,700 | 154,500 | 158,200 | 7,022 |
| 2014/12/04 | 156,600 | 158,200 | 155,300 | 155,300 | 6,330 |
| 2014/12/03 | 160,000 | 160,600 | 156,200 | 158,600 | 6,398 |
| 2014/12/02 | 156,400 | 159,900 | 155,100 | 158,900 | 6,294 |
| 2014/12/01 | 154,600 | 157,600 | 153,000 | 156,400 | 7,529 |
| 2014/11/28 | 151,500 | 154,600 | 151,400 | 153,900 | 6,615 |
| 2014/11/27 | 149,200 | 151,800 | 149,200 | 151,800 | 5,243 |
| 2014/11/26 | 147,700 | 149,900 | 147,100 | 149,200 | 5,504 |
| 2014/11/25 | 145,900 | 148,400 | 145,700 | 147,100 | 6,135 |
| 2014/11/21 | 144,600 | 146,000 | 143,600 | 145,800 | 6,630 |
| 2014/11/20 | 144,300 | 146,500 | 144,300 | 145,600 | 9,507 |
| 2014/11/19 | 143,200 | 144,100 | 142,000 | 143,000 | 5,156 |
| 2014/11/18 | 145,000 | 145,600 | 142,800 | 143,400 | 4,354 |
| 2014/11/17 | 144,200 | 145,400 | 142,300 | 144,900 | 5,747 |
| 2014/11/14 | 144,500 | 145,500 | 143,600 | 145,000 | 4,199 |
| 2014/11/13 | 146,300 | 146,300 | 144,200 | 144,500 | 1,333 |
| 2014/11/12 | 146,500 | 146,700 | 145,500 | 145,600 | 3,775 |
| 2014/11/11 | 146,700 | 147,700 | 146,000 | 146,700 | 4,415 |
| 2014/11/10 | 142,700 | 148,100 | 142,600 | 146,300 | 9,041 |
| 2014/11/07 | 139,500 | 143,800 | 137,900 | 142,100 | 10,881 |
| 2014/11/06 | 139,000 | 139,500 | 138,100 | 138,200 | 7,890 |
| 2014/11/05 | 138,600 | 141,000 | 137,500 | 138,400 | 9,254 |
| 2014/11/04 | 141,900 | 143,000 | 138,100 | 140,700 | 17,535 |
| 2014/10/31 | 130,900 | 135,700 | 130,400 | 134,900 | 9,371 |
| 2014/10/30 | 129,800 | 131,300 | 129,800 | 130,900 | 3,851 |
| 2014/10/29 | 130,400 | 131,300 | 129,700 | 130,500 | 1,984 |
| 2014/10/28 | 129,500 | 130,200 | 129,300 | 129,300 | 2,558 |
| 2014/10/27 | 130,400 | 130,600 | 129,300 | 129,800 | 1,666 |
| 2014/10/24 | 130,700 | 131,600 | 129,500 | 129,800 | 5,073 |
| 2014/10/23 | 129,100 | 132,300 | 128,600 | 131,700 | 5,245 |
| 2014/10/22 | 130,500 | 130,900 | 128,400 | 129,000 | 5,436 |
| 2014/10/21 | 129,400 | 130,400 | 128,200 | 129,100 | 3,824 |
| 2014/10/20 | 129,300 | 130,500 | 129,100 | 129,400 | 3,008 |
| 2014/10/17 | 130,900 | 131,300 | 128,000 | 128,300 | 4,806 |
| 2014/10/16 | 129,000 | 131,800 | 129,000 | 131,300 | 3,599 |
| 2014/10/15 | 131,500 | 133,000 | 130,200 | 130,700 | 8,004 |
| 2014/10/14 | 133,800 | 134,600 | 132,000 | 133,700 | 5,352 |
| 2014/10/10 | 131,000 | 135,000 | 130,900 | 134,700 | 6,781 |
| 2014/10/09 | 134,600 | 135,500 | 133,300 | 133,800 | 3,437 |
| 2014/10/08 | 134,300 | 135,300 | 133,700 | 135,300 | 3,489 |
| 2014/10/07 | 135,600 | 136,700 | 135,000 | 135,500 | 3,155 |
| 2014/10/06 | 135,500 | 137,100 | 135,100 | 136,500 | 2,812 |
| 2014/10/03 | 135,300 | 136,700 | 134,400 | 135,700 | 3,515 |
| 2014/10/02 | 136,700 | 137,000 | 134,300 | 135,300 | 5,364 |
| 2014/10/01 | 137,100 | 138,200 | 136,800 | 137,500 | 3,397 |
| 2014/09/30 | 137,300 | 138,800 | 137,000 | 137,700 | 6,976 |
| 2014/09/29 | 137,500 | 138,400 | 137,000 | 138,200 | 4,035 |
| 2014/09/26 | 136,200 | 137,800 | 136,200 | 137,400 | 2,318 |
| 2014/09/25 | 136,000 | 137,900 | 135,400 | 137,400 | 6,331 |
| 2014/09/24 | 135,500 | 136,900 | 129,900 | 134,400 | 12,332 |
| 2014/09/22 | 135,000 | 136,400 | 133,700 | 135,300 | 8,664 |
| 2014/09/19 | 133,500 | 134,600 | 132,500 | 133,100 | 7,826 |
| 2014/09/18 | 136,200 | 136,700 | 134,800 | 135,100 | 2,315 |
| 2014/09/17 | 136,500 | 137,200 | 136,000 | 136,500 | 3,790 |
| 2014/09/16 | 135,600 | 137,600 | 135,600 | 137,300 | 3,035 |
| 2014/09/12 | 137,800 | 137,800 | 135,800 | 137,600 | 4,925 |
| 2014/09/11 | 138,300 | 138,600 | 135,000 | 137,600 | 6,762 |
| 2014/09/10 | 137,000 | 138,900 | 136,300 | 138,300 | 5,420 |
| 2014/09/09 | 138,100 | 138,200 | 135,300 | 137,300 | 4,456 |
| 2014/09/08 | 135,900 | 138,600 | 135,200 | 137,800 | 7,871 |
| 2014/09/05 | 134,500 | 136,000 | 134,400 | 135,800 | 8,162 |
| 2014/09/04 | 133,000 | 134,500 | 132,300 | 134,500 | 9,489 |
| 2014/09/03 | 131,400 | 133,400 | 131,400 | 132,900 | 5,281 |
| 2014/09/02 | 130,400 | 132,000 | 130,200 | 131,900 | 5,569 |
| 2014/09/01 | 129,800 | 131,100 | 129,600 | 131,000 | 4,151 |
| 2014/08/29 | 129,300 | 130,800 | 128,800 | 130,700 | 7,489 |
| 2014/08/28 | 128,500 | 129,500 | 127,200 | 129,300 | 5,085 |
| 2014/08/27 | 127,500 | 128,400 | 127,100 | 128,300 | 6,040 |
| 2014/08/26 | 130,500 | 130,700 | 129,100 | 129,500 | 6,762 |
| 2014/08/25 | 129,800 | 130,900 | 129,800 | 130,500 | 4,598 |
| 2014/08/22 | 129,500 | 130,200 | 128,900 | 130,200 | 3,502 |
| 2014/08/21 | 128,700 | 130,400 | 128,700 | 129,500 | 6,413 |
| 2014/08/20 | 127,000 | 129,200 | 127,000 | 128,800 | 7,074 |
| 2014/08/19 | 130,700 | 130,900 | 129,300 | 129,300 | 4,802 |
| 2014/08/18 | 131,100 | 131,600 | 130,000 | 130,600 | 3,953 |
| 2014/08/15 | 130,000 | 130,900 | 129,800 | 130,900 | 3,453 |
| 2014/08/14 | 128,500 | 130,000 | 128,500 | 130,000 | 3,482 |
| 2014/08/13 | 128,700 | 129,000 | 128,100 | 128,500 | 4,684 |
| 2014/08/12 | 127,900 | 130,000 | 127,800 | 129,100 | 5,221 |
| 2014/08/11 | 127,100 | 128,500 | 126,600 | 127,900 | 5,076 |
| 2014/08/08 | 126,000 | 127,000 | 125,600 | 127,000 | 4,557 |
| 2014/08/07 | 126,300 | 126,400 | 124,400 | 126,200 | 4,948 |
| 2014/08/06 | 125,400 | 126,500 | 125,400 | 126,100 | 4,563 |
| 2014/08/05 | 125,600 | 127,300 | 125,400 | 126,400 | 4,924 |
| 2014/08/04 | 124,100 | 126,100 | 124,100 | 125,600 | 3,946 |
| 2014/08/01 | 124,200 | 125,200 | 124,100 | 124,900 | 5,129 |
| 2014/07/31 | 124,700 | 125,300 | 124,200 | 124,900 | 9,873 |
| 2014/07/30 | 123,200 | 125,100 | 123,200 | 124,700 | 4,515 |
| 2014/07/29 | 123,600 | 124,100 | 123,400 | 123,500 | 3,419 |
| 2014/07/28 | 124,300 | 124,400 | 123,200 | 123,500 | 2,229 |
| 2014/07/25 | 123,800 | 124,500 | 123,800 | 124,000 | 3,475 |
| 2014/07/24 | 123,600 | 124,000 | 123,500 | 123,800 | 2,089 |
| 2014/07/23 | 123,300 | 124,000 | 123,000 | 123,600 | 1,825 |
| 2014/07/22 | 123,900 | 123,900 | 122,100 | 122,600 | 3,622 |
| 2014/07/18 | 122,000 | 123,400 | 122,000 | 123,300 | 2,719 |
| 2014/07/17 | 123,300 | 123,500 | 122,800 | 123,500 | 2,681 |
| 2014/07/16 | 122,400 | 123,500 | 122,100 | 123,400 | 3,807 |
| 2014/07/15 | 121,800 | 122,800 | 121,800 | 122,400 | 2,180 |
| 2014/07/14 | 121,300 | 122,200 | 120,800 | 121,800 | 1,654 |
| 2014/07/11 | 121,100 | 122,200 | 120,600 | 121,300 | 3,578 |
| 2014/07/10 | 122,000 | 122,900 | 121,300 | 121,700 | 3,080 |
| 2014/07/09 | 120,600 | 121,700 | 120,500 | 121,700 | 3,596 |
| 2014/07/08 | 120,500 | 120,900 | 120,100 | 120,600 | 4,401 |
| 2014/07/07 | 121,000 | 121,200 | 120,500 | 121,000 | 1,850 |
| 2014/07/04 | 122,000 | 123,200 | 121,000 | 121,000 | 3,227 |
| 2014/07/03 | 121,600 | 122,200 | 121,000 | 122,200 | 2,854 |
| 2014/07/02 | 123,300 | 124,200 | 121,100 | 121,400 | 4,715 |
| 2014/07/01 | 123,900 | 124,500 | 123,400 | 123,400 | 4,924 |
| 2014/06/30 | 121,800 | 124,000 | 121,400 | 123,800 | 6,404 |
| 2014/06/27 | 122,600 | 123,500 | 121,500 | 121,700 | 5,792 |
| 2014/06/26 | 121,500 | 122,700 | 121,500 | 122,000 | 5,500 |
| 2014/06/25 | 122,200 | 122,800 | 121,200 | 122,800 | 5,143 |
| 2014/06/24 | 122,500 | 123,700 | 122,400 | 122,900 | 4,890 |
| 2014/06/23 | 123,300 | 124,300 | 122,300 | 123,500 | 9,367 |
| 2014/06/20 | 120,000 | 124,400 | 119,900 | 124,300 | 8,076 |
| 2014/06/19 | 119,900 | 120,400 | 119,900 | 120,000 | 4,548 |
| 2014/06/18 | 119,400 | 120,000 | 119,000 | 120,000 | 3,008 |
| 2014/06/17 | 118,900 | 119,400 | 118,500 | 119,400 | 2,265 |
| 2014/06/16 | 118,900 | 119,700 | 118,400 | 119,400 | 4,217 |
| 2014/06/13 | 119,500 | 119,700 | 118,500 | 119,200 | 8,483 |
| 2014/06/12 | 118,900 | 119,800 | 118,400 | 119,500 | 3,327 |
| 2014/06/11 | 118,300 | 119,600 | 118,000 | 119,600 | 7,004 |
| 2014/06/10 | 118,300 | 118,300 | 117,800 | 118,200 | 4,306 |
| 2014/06/09 | 117,100 | 118,500 | 117,100 | 118,300 | 2,951 |
| 2014/06/06 | 116,700 | 117,700 | 116,600 | 117,500 | 5,795 |
| 2014/06/05 | 117,100 | 117,400 | 115,700 | 117,000 | 7,797 |
| 2014/06/04 | 117,700 | 118,100 | 116,600 | 118,000 | 7,353 |
| 2014/06/03 | 116,900 | 118,700 | 116,600 | 118,400 | 9,438 |
| 2014/06/02 | 116,000 | 117,400 | 115,200 | 117,100 | 7,438 |
| 2014/05/30 | 115,000 | 116,200 | 113,700 | 116,100 | 8,674 |
| 2014/05/29 | 112,400 | 115,000 | 112,400 | 115,000 | 5,790 |
| 2014/05/28 | 111,200 | 114,500 | 110,300 | 114,100 | 10,492 |
| 2014/05/27 | 110,100 | 111,000 | 110,100 | 110,700 | 5,107 |
| 2014/05/26 | 110,200 | 110,500 | 110,100 | 110,300 | 3,239 |
| 2014/05/23 | 109,900 | 110,500 | 109,900 | 110,100 | 3,709 |
| 2014/05/22 | 110,000 | 110,500 | 109,700 | 110,400 | 3,740 |
| 2014/05/21 | 110,000 | 110,300 | 109,200 | 109,900 | 3,116 |
| 2014/05/20 | 110,100 | 110,500 | 109,700 | 110,000 | 3,038 |
| 2014/05/19 | 110,500 | 110,900 | 110,000 | 110,400 | 4,553 |
| 2014/05/16 | 110,100 | 110,700 | 109,700 | 110,600 | 5,561 |
| 2014/05/15 | 109,500 | 110,300 | 109,500 | 110,300 | 7,475 |
| 2014/05/14 | 108,900 | 110,600 | 108,500 | 110,100 | 14,202 |
| 2014/05/13 | 107,500 | 109,000 | 107,500 | 108,500 | 9,871 |
| 2014/05/12 | 107,000 | 107,600 | 106,900 | 107,300 | 3,624 |
| 2014/05/09 | 107,200 | 107,400 | 106,800 | 107,200 | 3,598 |
| 2014/05/08 | 107,300 | 107,500 | 106,800 | 107,000 | 3,090 |
| 2014/05/07 | 107,000 | 108,000 | 106,900 | 107,100 | 4,430 |
| 2014/05/02 | 106,700 | 107,800 | 106,700 | 107,100 | 4,111 |
| 2014/05/01 | 106,800 | 107,000 | 106,500 | 107,000 | 3,639 |
| 2014/04/30 | 106,000 | 106,800 | 106,000 | 106,800 | 5,910 |
| 2014/04/28 | 105,300 | 106,100 | 105,200 | 106,100 | 5,361 |
| 2014/04/25 | 104,500 | 106,000 | 104,500 | 105,900 | 5,435 |
| 2014/04/24 | 105,600 | 106,000 | 105,400 | 106,000 | 5,376 |
| 2014/04/23 | 105,900 | 105,900 | 105,100 | 105,800 | 5,579 |
| 2014/04/22 | 106,400 | 106,600 | 104,800 | 105,100 | 5,742 |
| 2014/04/21 | 105,600 | 106,700 | 105,500 | 106,300 | 5,112 |
| 2014/04/18 | 104,600 | 106,700 | 104,600 | 106,300 | 9,589 |
| 2014/04/17 | 104,200 | 105,600 | 104,200 | 105,200 | 4,963 |
| 2014/04/16 | 104,300 | 104,700 | 103,800 | 104,300 | 6,703 |
| 2014/04/15 | 104,800 | 105,000 | 104,100 | 104,400 | 5,068 |
| 2014/04/14 | 103,700 | 104,200 | 103,300 | 104,000 | 3,056 |
| 2014/04/11 | 103,900 | 104,300 | 103,300 | 103,500 | 5,384 |
| 2014/04/10 | 104,700 | 105,000 | 104,000 | 104,000 | 5,257 |
| 2014/04/09 | 105,000 | 105,300 | 104,100 | 104,100 | 2,745 |
| 2014/04/08 | 104,700 | 105,100 | 104,200 | 105,100 | 2,401 |
| 2014/04/07 | 105,000 | 105,800 | 104,700 | 105,000 | 7,624 |
| 2014/04/04 | 105,500 | 105,700 | 104,700 | 104,900 | 3,597 |
| 2014/04/03 | 106,200 | 106,400 | 105,800 | 105,800 | 3,654 |
| 2014/04/02 | 106,100 | 106,500 | 105,900 | 106,200 | 4,728 |
| 2014/04/01 | 106,100 | 106,500 | 105,400 | 106,400 | 4,963 |
| 2014/03/31 | 106,700 | 106,700 | 105,300 | 106,100 | 5,010 |
| 2014/03/28 | 106,100 | 106,700 | 105,600 | 106,600 | 3,283 |
| 2014/03/27 | 105,200 | 106,600 | 104,700 | 106,600 | 6,805 |
| 2014/03/26 | 105,200 | 105,600 | 104,100 | 104,100 | 3,616 |
| 2014/03/25 | 105,300 | 106,500 | 104,800 | 104,900 | 5,759 |
| 2014/03/24 | 105,400 | 106,700 | 104,500 | 106,300 | 8,618 |
| 2014/03/20 | 105,400 | 105,900 | 103,400 | 103,800 | 13,446 |
| 2014/03/19 | 106,300 | 106,600 | 105,400 | 105,900 | 5,554 |
| 2014/03/18 | 104,200 | 106,400 | 104,200 | 106,200 | 7,038 |
| 2014/03/17 | 102,600 | 105,500 | 102,100 | 104,800 | 7,569 |
| 2014/03/14 | 103,400 | 103,700 | 102,300 | 102,400 | 6,871 |
| 2014/03/13 | 104,300 | 105,200 | 103,900 | 104,200 | 4,314 |
| 2014/03/12 | 105,300 | 105,500 | 104,500 | 104,500 | 3,989 |
| 2014/03/11 | 105,600 | 106,200 | 105,400 | 105,700 | 4,404 |
| 2014/03/10 | 106,200 | 106,400 | 105,500 | 106,300 | 5,421 |
| 2014/03/07 | 106,600 | 106,900 | 106,300 | 106,700 | 3,515 |
| 2014/03/06 | 106,200 | 107,000 | 105,800 | 106,900 | 5,907 |
| 2014/03/05 | 105,800 | 106,300 | 105,500 | 106,100 | 7,752 |
| 2014/03/04 | 105,300 | 105,600 | 104,700 | 105,100 | 6,290 |
| 2014/03/03 | 105,700 | 106,000 | 105,200 | 106,000 | 7,246 |
| 2014/02/28 | 105,800 | 106,200 | 105,700 | 106,000 | 10,925 |
| 2014/02/27 | 106,600 | 106,900 | 105,400 | 106,000 | 8,799 |
| 2014/02/26 | 105,700 | 106,900 | 105,500 | 106,900 | 14,418 |
| 2014/02/25 | 108,800 | 109,400 | 108,800 | 109,000 | 14,689 |
| 2014/02/24 | 108,400 | 109,200 | 108,300 | 108,800 | 11,881 |
| 2014/02/21 | 108,200 | 108,500 | 108,000 | 108,400 | 6,223 |
| 2014/02/20 | 108,000 | 108,400 | 107,400 | 108,100 | 5,342 |
| 2014/02/19 | 108,200 | 108,500 | 107,700 | 108,000 | 6,180 |
| 2014/02/18 | 108,000 | 108,300 | 107,500 | 107,900 | 4,704 |
| 2014/02/17 | 108,600 | 108,600 | 107,100 | 108,000 | 4,928 |
| 2014/02/14 | 108,200 | 108,800 | 106,600 | 107,400 | 5,537 |
| 2014/02/13 | 108,500 | 109,200 | 108,200 | 108,500 | 4,468 |
| 2014/02/12 | 108,900 | 109,300 | 108,400 | 108,800 | 6,146 |
| 2014/02/10 | 109,000 | 109,300 | 107,600 | 108,300 | 6,529 |
| 2014/02/07 | 108,000 | 108,900 | 106,800 | 108,400 | 7,967 |
| 2014/02/06 | 106,000 | 108,000 | 105,500 | 107,900 | 7,099 |
| 2014/02/05 | 105,200 | 106,600 | 104,900 | 105,600 | 7,953 |
| 2014/02/04 | 104,000 | 105,000 | 103,300 | 104,400 | 11,195 |
| 2014/02/03 | 108,000 | 108,600 | 106,400 | 107,000 | 6,681 |
| 2014/01/31 | 108,300 | 108,900 | 108,000 | 108,200 | 6,943 |
| 2014/01/30 | 107,700 | 108,400 | 107,600 | 108,200 | 7,820 |
| 2014/01/29 | 107,400 | 109,400 | 107,300 | 109,000 | 12,408 |
| 2014/01/28 | 107,200 | 107,400 | 106,300 | 106,600 | 7,239 |
| 2014/01/27 | 105,500 | 107,900 | 105,400 | 107,700 | 9,865 |
| 2014/01/24 | 107,000 | 107,600 | 106,500 | 107,400 | 7,451 |
| 2014/01/23 | 107,900 | 108,000 | 107,000 | 107,500 | 4,624 |
| 2014/01/22 | 108,300 | 108,500 | 107,000 | 107,900 | 6,540 |
| 2014/01/21 | 108,700 | 108,900 | 108,000 | 108,400 | 6,335 |
| 2014/01/20 | 108,700 | 108,800 | 108,000 | 108,700 | 4,679 |
| 2014/01/17 | 108,000 | 108,900 | 107,300 | 108,600 | 10,945 |
| 2014/01/16 | 106,800 | 107,200 | 106,300 | 106,900 | 5,234 |
| 2014/01/15 | 107,100 | 107,200 | 106,200 | 106,500 | 5,486 |
| 2014/01/14 | 107,000 | 107,400 | 106,400 | 106,400 | 4,831 |
| 2014/01/10 | 106,300 | 107,700 | 106,300 | 107,700 | 6,281 |
| 2014/01/09 | 106,600 | 106,900 | 106,000 | 106,800 | 6,142 |
| 2014/01/08 | 108,000 | 108,200 | 106,000 | 106,600 | 8,531 |
| 2014/01/07 | 108,800 | 108,900 | 107,100 | 108,000 | 9,537 |
| 2014/01/06 | 109,400 | 110,000 | 106,400 | 108,900 | 22,226 |