野村不動産マスターファンド投資法人(3462)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(3462)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 175,300 | 178,300 | 173,900 | 176,800 | 11,580 |
| 2016/12/29 | 174,400 | 175,400 | 174,000 | 175,400 | 7,627 |
| 2016/12/28 | 171,400 | 174,900 | 171,400 | 174,400 | 8,207 |
| 2016/12/27 | 172,400 | 173,000 | 171,300 | 172,900 | 6,445 |
| 2016/12/26 | 171,500 | 174,700 | 171,000 | 173,400 | 5,632 |
| 2016/12/22 | 172,800 | 174,000 | 171,200 | 173,300 | 7,336 |
| 2016/12/21 | 174,600 | 174,900 | 172,700 | 173,600 | 6,400 |
| 2016/12/20 | 174,000 | 175,400 | 173,200 | 174,900 | 7,558 |
| 2016/12/19 | 173,000 | 174,400 | 172,300 | 173,500 | 9,638 |
| 2016/12/16 | 172,700 | 173,300 | 171,600 | 173,100 | 9,816 |
| 2016/12/15 | 172,600 | 173,200 | 171,400 | 172,300 | 6,924 |
| 2016/12/14 | 171,800 | 172,600 | 170,600 | 172,600 | 7,077 |
| 2016/12/13 | 169,300 | 172,000 | 169,300 | 171,800 | 7,075 |
| 2016/12/12 | 172,000 | 173,000 | 170,100 | 170,100 | 8,761 |
| 2016/12/09 | 173,000 | 173,000 | 170,300 | 171,300 | 9,242 |
| 2016/12/08 | 170,800 | 172,500 | 170,000 | 172,400 | 9,268 |
| 2016/12/07 | 170,900 | 170,900 | 168,400 | 170,400 | 8,609 |
| 2016/12/06 | 168,500 | 170,900 | 168,500 | 170,000 | 7,451 |
| 2016/12/05 | 168,000 | 171,000 | 168,000 | 170,100 | 8,566 |
| 2016/12/02 | 168,500 | 170,600 | 167,300 | 168,700 | 11,367 |
| 2016/12/01 | 170,200 | 171,300 | 168,500 | 168,500 | 12,088 |
| 2016/11/30 | 166,200 | 170,500 | 166,000 | 170,500 | 26,777 |
| 2016/11/29 | 164,300 | 166,800 | 164,300 | 166,400 | 7,932 |
| 2016/11/28 | 160,500 | 164,200 | 160,400 | 163,500 | 9,564 |
| 2016/11/25 | 160,300 | 161,400 | 159,500 | 160,500 | 6,725 |
| 2016/11/24 | 159,200 | 161,600 | 159,000 | 159,700 | 7,854 |
| 2016/11/22 | 159,200 | 160,300 | 158,600 | 158,600 | 10,058 |
| 2016/11/21 | 162,100 | 163,100 | 158,500 | 159,400 | 14,099 |
| 2016/11/18 | 167,900 | 167,900 | 162,300 | 162,300 | 11,425 |
| 2016/11/17 | 162,200 | 166,100 | 161,500 | 166,100 | 10,593 |
| 2016/11/16 | 164,800 | 164,800 | 161,500 | 163,600 | 15,651 |
| 2016/11/15 | 161,300 | 162,600 | 159,800 | 160,800 | 11,480 |
| 2016/11/14 | 163,200 | 165,900 | 160,600 | 161,500 | 11,614 |
| 2016/11/11 | 167,500 | 168,400 | 161,500 | 164,500 | 16,452 |
| 2016/11/10 | 168,000 | 170,800 | 166,000 | 167,700 | 14,200 |
| 2016/11/09 | 167,300 | 168,400 | 162,900 | 167,700 | 14,936 |
| 2016/11/08 | 170,100 | 171,100 | 167,300 | 167,300 | 10,539 |
| 2016/11/07 | 170,400 | 172,600 | 169,400 | 171,100 | 8,487 |
| 2016/11/04 | 170,900 | 172,300 | 169,700 | 170,300 | 9,605 |
| 2016/11/02 | 172,800 | 172,900 | 169,000 | 170,500 | 10,886 |
| 2016/11/01 | 170,000 | 173,000 | 169,100 | 173,000 | 12,874 |
| 2016/10/31 | 166,300 | 170,000 | 165,700 | 170,000 | 9,576 |
| 2016/10/28 | 168,000 | 168,000 | 166,200 | 166,400 | 8,984 |
| 2016/10/27 | 167,000 | 168,400 | 165,300 | 167,800 | 9,666 |
| 2016/10/26 | 166,900 | 168,800 | 166,700 | 167,900 | 6,020 |
| 2016/10/25 | 168,000 | 168,900 | 166,900 | 167,100 | 8,458 |
| 2016/10/24 | 166,000 | 169,100 | 166,000 | 169,000 | 7,756 |
| 2016/10/21 | 166,500 | 169,600 | 165,300 | 166,000 | 8,894 |
| 2016/10/20 | 167,800 | 170,000 | 166,300 | 168,300 | 13,442 |
| 2016/10/19 | 166,400 | 167,400 | 165,900 | 166,400 | 7,891 |
| 2016/10/18 | 168,000 | 168,000 | 164,800 | 165,500 | 9,013 |
| 2016/10/17 | 165,000 | 168,800 | 165,000 | 168,800 | 13,220 |
| 2016/10/14 | 168,400 | 169,000 | 166,000 | 166,000 | 7,983 |
| 2016/10/13 | 168,200 | 169,300 | 167,200 | 169,000 | 10,856 |
| 2016/10/12 | 164,100 | 168,200 | 164,100 | 168,200 | 10,337 |
| 2016/10/11 | 165,500 | 166,600 | 164,200 | 165,400 | 11,531 |
| 2016/10/07 | 166,100 | 166,400 | 164,700 | 165,400 | 11,409 |
| 2016/10/06 | 165,300 | 167,100 | 164,600 | 166,400 | 13,415 |
| 2016/10/05 | 166,600 | 167,200 | 164,000 | 165,300 | 11,222 |
| 2016/10/04 | 164,800 | 167,100 | 164,000 | 167,100 | 13,231 |
| 2016/10/03 | 167,600 | 168,800 | 165,600 | 166,900 | 9,428 |
| 2016/09/30 | 163,900 | 169,000 | 163,900 | 169,000 | 13,985 |
| 2016/09/29 | 165,100 | 166,500 | 163,900 | 163,900 | 9,048 |
| 2016/09/28 | 164,300 | 166,500 | 163,600 | 165,300 | 9,231 |
| 2016/09/27 | 163,800 | 164,700 | 162,700 | 163,800 | 12,022 |
| 2016/09/26 | 163,400 | 164,900 | 162,700 | 163,700 | 12,617 |
| 2016/09/23 | 167,400 | 167,700 | 162,000 | 162,900 | 20,663 |
| 2016/09/21 | 170,900 | 171,300 | 166,100 | 166,300 | 16,896 |
| 2016/09/20 | 171,000 | 171,100 | 167,400 | 170,500 | 18,024 |
| 2016/09/16 | 169,800 | 171,700 | 168,200 | 170,200 | 14,454 |
| 2016/09/15 | 168,500 | 169,700 | 168,000 | 169,100 | 11,055 |
| 2016/09/14 | 168,500 | 170,400 | 167,700 | 169,100 | 10,107 |
| 2016/09/13 | 167,100 | 168,300 | 165,400 | 167,800 | 13,904 |
| 2016/09/12 | 163,100 | 168,300 | 163,100 | 167,700 | 11,288 |
| 2016/09/09 | 167,000 | 168,200 | 165,600 | 166,100 | 15,162 |
| 2016/09/08 | 165,500 | 167,000 | 164,400 | 167,000 | 11,952 |
| 2016/09/07 | 165,000 | 166,300 | 164,100 | 165,000 | 12,586 |
| 2016/09/06 | 163,200 | 166,000 | 163,200 | 165,000 | 14,224 |
| 2016/09/05 | 166,800 | 166,800 | 161,900 | 164,100 | 15,134 |
| 2016/09/02 | 169,100 | 169,700 | 165,400 | 166,900 | 19,358 |
| 2016/09/01 | 170,300 | 171,600 | 169,400 | 169,800 | 20,337 |
| 2016/08/31 | 168,200 | 170,700 | 166,200 | 170,700 | 16,593 |
| 2016/08/30 | 169,900 | 170,800 | 166,600 | 168,300 | 8,955 |
| 2016/08/29 | 169,500 | 171,900 | 167,700 | 170,800 | 16,698 |
| 2016/08/26 | 168,100 | 171,300 | 166,300 | 169,700 | 57,093 |
| 2016/08/25 | 170,100 | 171,100 | 168,800 | 170,000 | 11,381 |
| 2016/08/24 | 170,300 | 171,100 | 168,600 | 170,200 | 11,155 |
| 2016/08/23 | 170,200 | 171,800 | 169,600 | 170,700 | 10,326 |
| 2016/08/22 | 168,300 | 170,200 | 165,900 | 170,200 | 7,615 |
| 2016/08/19 | 171,300 | 171,300 | 168,100 | 169,300 | 10,866 |
| 2016/08/18 | 169,000 | 171,200 | 168,200 | 171,200 | 11,160 |
| 2016/08/17 | 169,900 | 171,600 | 169,500 | 170,500 | 10,374 |
| 2016/08/16 | 173,600 | 174,000 | 169,400 | 169,900 | 12,458 |
| 2016/08/15 | 173,800 | 174,900 | 172,000 | 174,800 | 9,188 |
| 2016/08/12 | 172,300 | 174,800 | 171,000 | 174,300 | 12,540 |
| 2016/08/10 | 168,800 | 171,500 | 167,700 | 170,300 | 15,961 |
| 2016/08/09 | 170,000 | 171,700 | 168,100 | 170,400 | 15,403 |
| 2016/08/08 | 167,700 | 171,000 | 167,000 | 171,000 | 10,695 |
| 2016/08/05 | 165,000 | 167,700 | 165,000 | 167,700 | 11,646 |
| 2016/08/04 | 165,700 | 167,200 | 164,300 | 167,200 | 11,563 |
| 2016/08/03 | 166,000 | 167,900 | 164,700 | 167,100 | 15,558 |
| 2016/08/02 | 167,300 | 168,000 | 164,600 | 166,900 | 14,594 |
| 2016/08/01 | 167,700 | 170,200 | 165,700 | 167,300 | 17,996 |
| 2016/07/29 | 171,500 | 172,800 | 167,600 | 169,700 | 15,123 |
| 2016/07/28 | 169,000 | 170,900 | 167,000 | 170,900 | 12,052 |
| 2016/07/27 | 167,500 | 167,500 | 165,600 | 166,500 | 8,570 |
| 2016/07/26 | 167,400 | 168,700 | 165,300 | 167,700 | 9,998 |
| 2016/07/25 | 167,600 | 167,900 | 165,700 | 167,900 | 9,133 |
| 2016/07/22 | 169,400 | 169,900 | 166,100 | 167,600 | 13,493 |
| 2016/07/21 | 171,000 | 171,900 | 168,300 | 169,600 | 8,549 |
| 2016/07/20 | 171,900 | 172,700 | 170,900 | 172,100 | 8,866 |
| 2016/07/19 | 169,500 | 171,000 | 168,500 | 171,000 | 6,825 |
| 2016/07/15 | 170,000 | 172,900 | 168,400 | 169,500 | 8,418 |
| 2016/07/14 | 172,000 | 172,200 | 170,200 | 171,900 | 8,642 |
| 2016/07/13 | 172,500 | 172,500 | 170,500 | 172,200 | 9,621 |
| 2016/07/12 | 171,000 | 172,300 | 166,600 | 172,100 | 8,197 |
| 2016/07/11 | 169,900 | 171,500 | 168,500 | 168,900 | 6,128 |
| 2016/07/08 | 172,000 | 172,100 | 169,800 | 170,100 | 11,049 |
| 2016/07/07 | 169,800 | 171,400 | 167,500 | 171,000 | 12,309 |
| 2016/07/06 | 170,300 | 170,800 | 168,000 | 169,600 | 15,637 |
| 2016/07/05 | 168,300 | 170,800 | 168,200 | 170,700 | 7,444 |
| 2016/07/04 | 165,400 | 169,700 | 162,700 | 169,700 | 9,507 |
| 2016/07/01 | 163,000 | 166,200 | 161,700 | 165,600 | 13,306 |
| 2016/06/30 | 158,600 | 164,900 | 157,500 | 162,700 | 15,338 |
| 2016/06/29 | 152,000 | 159,500 | 152,000 | 157,800 | 12,011 |
| 2016/06/28 | 152,600 | 158,700 | 152,000 | 156,000 | 17,651 |
| 2016/06/27 | 156,000 | 159,100 | 152,400 | 152,400 | 14,774 |
| 2016/06/24 | 161,400 | 165,200 | 151,000 | 155,200 | 17,300 |
| 2016/06/23 | 162,900 | 163,600 | 159,400 | 163,600 | 9,736 |
| 2016/06/22 | 167,900 | 167,900 | 163,500 | 163,500 | 5,937 |
| 2016/06/21 | 165,000 | 167,600 | 164,200 | 167,300 | 14,420 |
| 2016/06/20 | 165,400 | 168,200 | 164,100 | 165,400 | 11,209 |
| 2016/06/17 | 165,500 | 168,000 | 164,500 | 165,400 | 8,868 |
| 2016/06/16 | 169,700 | 169,700 | 166,300 | 166,700 | 9,855 |
| 2016/06/15 | 163,300 | 168,400 | 162,800 | 168,200 | 7,496 |
| 2016/06/14 | 165,100 | 167,700 | 164,200 | 164,700 | 15,237 |
| 2016/06/13 | 166,200 | 167,700 | 166,200 | 167,500 | 4,615 |
| 2016/06/10 | 169,900 | 169,900 | 167,800 | 168,000 | 8,101 |
| 2016/06/09 | 170,800 | 171,200 | 167,600 | 169,900 | 13,559 |
| 2016/06/08 | 172,200 | 173,000 | 170,700 | 171,600 | 5,736 |
| 2016/06/07 | 172,200 | 173,800 | 171,800 | 173,500 | 15,196 |
| 2016/06/06 | 171,300 | 172,900 | 169,700 | 172,500 | 9,570 |
| 2016/06/03 | 172,000 | 174,400 | 171,200 | 173,700 | 10,772 |
| 2016/06/02 | 174,500 | 174,600 | 171,500 | 172,100 | 7,667 |
| 2016/06/01 | 173,300 | 176,200 | 171,500 | 175,200 | 11,907 |
| 2016/05/31 | 171,000 | 175,000 | 169,200 | 175,000 | 21,435 |
| 2016/05/30 | 171,400 | 172,000 | 169,700 | 171,500 | 10,254 |
| 2016/05/27 | 168,800 | 172,700 | 167,100 | 172,400 | 16,556 |
| 2016/05/26 | 165,700 | 167,000 | 163,000 | 166,800 | 7,805 |
| 2016/05/25 | 167,000 | 167,000 | 164,400 | 167,000 | 5,329 |
| 2016/05/24 | 163,700 | 167,900 | 163,600 | 167,400 | 8,039 |
| 2016/05/23 | 163,700 | 163,700 | 162,100 | 163,200 | 6,187 |
| 2016/05/20 | 163,700 | 164,100 | 162,000 | 163,700 | 12,536 |
| 2016/05/19 | 164,000 | 166,500 | 162,800 | 163,700 | 8,276 |
| 2016/05/18 | 165,500 | 166,700 | 163,100 | 164,000 | 9,266 |
| 2016/05/17 | 165,900 | 166,800 | 164,500 | 166,600 | 6,591 |
| 2016/05/16 | 167,600 | 168,600 | 165,000 | 166,500 | 7,064 |
| 2016/05/13 | 168,900 | 170,000 | 167,600 | 167,600 | 6,610 |
| 2016/05/12 | 167,600 | 170,000 | 167,000 | 170,000 | 7,421 |
| 2016/05/11 | 169,900 | 170,900 | 166,900 | 168,200 | 7,047 |
| 2016/05/10 | 165,700 | 170,600 | 165,700 | 170,600 | 9,566 |
| 2016/05/09 | 164,000 | 167,600 | 163,700 | 166,500 | 5,191 |
| 2016/05/06 | 168,000 | 169,000 | 163,700 | 164,600 | 7,421 |
| 2016/05/02 | 161,400 | 169,900 | 160,400 | 166,500 | 13,872 |
| 2016/04/28 | 170,000 | 170,900 | 166,800 | 169,900 | 11,702 |
| 2016/04/27 | 169,900 | 170,900 | 166,500 | 170,300 | 9,758 |
| 2016/04/26 | 169,800 | 172,000 | 167,500 | 170,800 | 12,420 |
| 2016/04/25 | 168,000 | 170,000 | 165,400 | 169,100 | 11,479 |
| 2016/04/22 | 162,100 | 168,400 | 162,100 | 166,000 | 11,702 |
| 2016/04/21 | 162,400 | 165,400 | 161,800 | 163,400 | 8,644 |
| 2016/04/20 | 165,700 | 168,700 | 162,400 | 162,600 | 10,974 |
| 2016/04/19 | 166,900 | 167,000 | 163,800 | 164,800 | 5,250 |
| 2016/04/18 | 162,600 | 166,400 | 162,600 | 166,400 | 9,893 |
| 2016/04/15 | 167,800 | 168,100 | 163,100 | 164,500 | 5,787 |
| 2016/04/14 | 165,700 | 168,100 | 164,500 | 168,100 | 7,314 |
| 2016/04/13 | 164,800 | 166,200 | 162,500 | 165,300 | 5,368 |
| 2016/04/12 | 163,900 | 166,000 | 163,300 | 164,800 | 9,633 |
| 2016/04/11 | 163,500 | 164,700 | 161,200 | 164,000 | 7,141 |
| 2016/04/08 | 162,100 | 165,000 | 162,100 | 164,700 | 5,808 |
| 2016/04/07 | 165,500 | 166,700 | 163,000 | 164,700 | 8,567 |
| 2016/04/06 | 164,400 | 166,600 | 162,100 | 164,700 | 10,888 |
| 2016/04/05 | 164,000 | 165,500 | 161,100 | 164,500 | 6,722 |
| 2016/04/04 | 161,000 | 166,300 | 161,000 | 164,100 | 10,219 |
| 2016/04/01 | 165,500 | 168,400 | 161,000 | 162,000 | 18,432 |
| 2016/03/31 | 164,500 | 168,800 | 163,200 | 168,000 | 13,104 |
| 2016/03/30 | 163,100 | 166,600 | 160,700 | 164,300 | 13,321 |
| 2016/03/29 | 162,000 | 163,600 | 159,800 | 161,300 | 9,664 |
| 2016/03/28 | 164,000 | 164,000 | 158,500 | 160,700 | 8,675 |
| 2016/03/25 | 162,500 | 166,000 | 161,500 | 164,000 | 7,032 |
| 2016/03/24 | 169,000 | 169,200 | 162,300 | 162,700 | 9,334 |
| 2016/03/23 | 167,200 | 169,400 | 166,400 | 167,500 | 14,267 |
| 2016/03/22 | 159,900 | 167,400 | 158,600 | 167,100 | 19,240 |
| 2016/03/18 | 160,000 | 160,400 | 158,100 | 158,500 | 8,880 |
| 2016/03/17 | 159,500 | 160,500 | 158,000 | 160,300 | 9,096 |
| 2016/03/16 | 157,800 | 159,500 | 157,700 | 159,500 | 7,203 |
| 2016/03/15 | 156,700 | 158,900 | 156,400 | 158,200 | 15,057 |
| 2016/03/14 | 154,200 | 156,900 | 153,500 | 155,200 | 8,854 |
| 2016/03/11 | 153,000 | 155,700 | 151,600 | 155,500 | 11,634 |
| 2016/03/10 | 158,100 | 158,400 | 153,900 | 153,900 | 8,716 |
| 2016/03/09 | 155,700 | 158,800 | 155,700 | 158,100 | 13,058 |
| 2016/03/08 | 156,700 | 159,400 | 155,700 | 155,700 | 8,918 |
| 2016/03/07 | 153,800 | 159,000 | 153,500 | 159,000 | 12,645 |
| 2016/03/04 | 153,000 | 156,500 | 153,000 | 156,500 | 10,944 |
| 2016/03/03 | 156,900 | 158,100 | 154,100 | 155,200 | 10,970 |
| 2016/03/02 | 155,000 | 155,800 | 153,900 | 155,200 | 7,861 |
| 2016/03/01 | 152,600 | 154,600 | 149,500 | 153,200 | 10,028 |
| 2016/02/29 | 156,000 | 157,800 | 153,600 | 156,600 | 14,947 |
| 2016/02/26 | 154,500 | 157,400 | 154,500 | 156,900 | 13,365 |
| 2016/02/25 | 154,000 | 157,800 | 153,700 | 155,500 | 12,647 |
| 2016/02/24 | 152,900 | 157,200 | 151,600 | 157,200 | 12,331 |
| 2016/02/23 | 152,600 | 153,600 | 150,400 | 152,900 | 7,535 |
| 2016/02/22 | 148,700 | 154,300 | 148,700 | 152,900 | 11,077 |
| 2016/02/19 | 148,000 | 152,700 | 147,300 | 152,700 | 13,495 |
| 2016/02/18 | 154,400 | 154,400 | 147,600 | 148,700 | 13,266 |
| 2016/02/17 | 154,000 | 155,100 | 146,500 | 148,300 | 16,913 |
| 2016/02/16 | 150,000 | 155,600 | 147,800 | 152,900 | 18,237 |
| 2016/02/15 | 150,000 | 151,600 | 145,700 | 147,200 | 9,946 |
| 2016/02/12 | 144,100 | 147,100 | 139,400 | 143,300 | 22,301 |
| 2016/02/10 | 152,200 | 154,800 | 146,300 | 150,000 | 19,531 |
| 2016/02/09 | 156,900 | 156,900 | 151,800 | 153,000 | 17,493 |
| 2016/02/08 | 154,500 | 160,100 | 153,900 | 157,700 | 19,601 |
| 2016/02/05 | 156,000 | 157,200 | 153,200 | 156,500 | 21,124 |
| 2016/02/04 | 154,000 | 158,700 | 153,600 | 156,000 | 25,944 |
| 2016/02/03 | 153,100 | 155,400 | 149,500 | 155,400 | 19,512 |
| 2016/02/02 | 153,500 | 154,400 | 152,000 | 154,200 | 14,079 |
| 2016/02/01 | 153,500 | 161,500 | 152,900 | 154,600 | 36,134 |
| 2016/01/29 | 138,700 | 148,000 | 138,000 | 148,000 | 25,366 |
| 2016/01/28 | 140,200 | 141,800 | 137,700 | 137,700 | 13,215 |
| 2016/01/27 | 142,500 | 143,800 | 141,100 | 143,100 | 9,157 |
| 2016/01/26 | 137,000 | 141,000 | 136,400 | 140,700 | 8,722 |
| 2016/01/25 | 136,100 | 138,900 | 135,700 | 136,700 | 7,887 |
| 2016/01/22 | 135,200 | 138,000 | 135,200 | 136,700 | 7,691 |
| 2016/01/21 | 135,900 | 137,100 | 132,800 | 134,400 | 11,622 |
| 2016/01/20 | 141,800 | 144,500 | 134,200 | 135,700 | 13,562 |
| 2016/01/19 | 139,100 | 140,500 | 138,000 | 140,500 | 7,921 |
| 2016/01/18 | 139,600 | 141,400 | 138,000 | 139,200 | 7,349 |
| 2016/01/15 | 142,500 | 145,000 | 140,400 | 141,500 | 7,123 |
| 2016/01/14 | 140,500 | 143,900 | 140,500 | 143,000 | 7,183 |
| 2016/01/13 | 141,200 | 144,700 | 140,800 | 143,300 | 9,115 |
| 2016/01/12 | 141,600 | 143,400 | 139,900 | 140,800 | 12,684 |
| 2016/01/08 | 143,100 | 144,900 | 140,800 | 143,000 | 8,190 |
| 2016/01/07 | 145,100 | 145,900 | 143,400 | 145,900 | 5,952 |
| 2016/01/06 | 148,500 | 153,500 | 144,900 | 145,300 | 7,121 |
| 2016/01/05 | 147,600 | 147,600 | 144,700 | 147,500 | 8,714 |
| 2016/01/04 | 149,400 | 149,500 | 146,500 | 148,000 | 5,122 |