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 |
|---|---|---|---|---|---|
| 2018/12/28 | 144,800 | 145,100 | 144,000 | 144,400 | 11,667 |
| 2018/12/27 | 145,100 | 146,600 | 144,800 | 144,800 | 8,472 |
| 2018/12/26 | 142,000 | 144,800 | 141,900 | 144,600 | 10,236 |
| 2018/12/25 | 139,800 | 143,300 | 138,700 | 142,200 | 13,360 |
| 2018/12/21 | 142,900 | 143,600 | 142,300 | 142,500 | 18,061 |
| 2018/12/20 | 143,800 | 144,900 | 142,900 | 142,900 | 11,667 |
| 2018/12/19 | 144,700 | 145,200 | 143,800 | 144,000 | 16,908 |
| 2018/12/18 | 146,300 | 146,800 | 145,100 | 145,200 | 15,443 |
| 2018/12/17 | 147,000 | 147,100 | 145,400 | 146,200 | 12,551 |
| 2018/12/14 | 147,400 | 147,600 | 146,200 | 147,000 | 17,152 |
| 2018/12/13 | 148,700 | 148,700 | 146,500 | 147,000 | 9,018 |
| 2018/12/12 | 147,400 | 148,100 | 146,800 | 147,500 | 12,697 |
| 2018/12/11 | 147,800 | 148,400 | 147,100 | 147,600 | 10,679 |
| 2018/12/10 | 149,100 | 149,300 | 147,900 | 148,200 | 9,927 |
| 2018/12/07 | 149,500 | 150,000 | 148,700 | 149,800 | 12,528 |
| 2018/12/06 | 148,600 | 149,600 | 148,300 | 149,200 | 9,454 |
| 2018/12/05 | 149,900 | 150,100 | 148,600 | 149,100 | 6,872 |
| 2018/12/04 | 151,200 | 151,800 | 149,300 | 150,300 | 9,890 |
| 2018/12/03 | 151,600 | 152,500 | 150,400 | 151,400 | 10,303 |
| 2018/11/30 | 147,200 | 154,000 | 146,800 | 151,600 | 25,573 |
| 2018/11/29 | 149,500 | 149,900 | 147,200 | 147,700 | 9,982 |
| 2018/11/28 | 149,000 | 150,400 | 148,300 | 150,000 | 10,884 |
| 2018/11/27 | 147,800 | 148,800 | 146,300 | 148,100 | 10,652 |
| 2018/11/26 | 146,200 | 148,100 | 146,200 | 147,800 | 7,338 |
| 2018/11/22 | 147,000 | 147,900 | 146,100 | 146,500 | 10,969 |
| 2018/11/21 | 147,800 | 147,900 | 146,100 | 147,000 | 10,685 |
| 2018/11/20 | 148,500 | 149,600 | 147,400 | 147,900 | 10,585 |
| 2018/11/19 | 147,200 | 149,400 | 147,000 | 148,500 | 9,159 |
| 2018/11/16 | 147,700 | 148,300 | 145,800 | 147,200 | 12,691 |
| 2018/11/15 | 146,400 | 148,000 | 146,300 | 147,900 | 9,014 |
| 2018/11/14 | 148,200 | 149,100 | 146,300 | 147,100 | 12,068 |
| 2018/11/13 | 146,900 | 148,300 | 145,700 | 147,500 | 10,932 |
| 2018/11/12 | 145,700 | 147,300 | 145,700 | 146,700 | 8,841 |
| 2018/11/09 | 146,700 | 147,600 | 145,500 | 145,500 | 12,664 |
| 2018/11/08 | 147,700 | 148,700 | 146,100 | 146,700 | 13,881 |
| 2018/11/07 | 147,100 | 148,000 | 146,800 | 147,500 | 8,599 |
| 2018/11/06 | 147,300 | 147,800 | 147,000 | 147,300 | 5,343 |
| 2018/11/05 | 147,100 | 148,300 | 146,800 | 147,100 | 6,138 |
| 2018/11/02 | 146,600 | 147,800 | 146,300 | 147,100 | 8,935 |
| 2018/11/01 | 146,300 | 147,900 | 146,100 | 146,800 | 7,118 |
| 2018/10/31 | 147,100 | 147,400 | 146,000 | 146,300 | 16,251 |
| 2018/10/30 | 145,600 | 147,700 | 144,800 | 147,200 | 7,461 |
| 2018/10/29 | 146,100 | 147,900 | 145,400 | 146,200 | 6,436 |
| 2018/10/26 | 148,000 | 148,500 | 146,100 | 146,700 | 5,582 |
| 2018/10/25 | 148,400 | 148,700 | 147,200 | 147,300 | 6,636 |
| 2018/10/24 | 149,000 | 149,400 | 148,500 | 148,900 | 4,275 |
| 2018/10/23 | 150,300 | 150,400 | 148,700 | 149,100 | 6,847 |
| 2018/10/22 | 149,200 | 150,900 | 149,200 | 150,300 | 3,636 |
| 2018/10/19 | 150,800 | 150,800 | 148,800 | 149,300 | 10,525 |
| 2018/10/18 | 151,900 | 153,600 | 151,200 | 151,200 | 7,311 |
| 2018/10/17 | 152,600 | 153,300 | 151,500 | 152,400 | 5,970 |
| 2018/10/16 | 149,300 | 151,300 | 149,300 | 150,900 | 8,131 |
| 2018/10/15 | 150,800 | 151,100 | 146,600 | 149,000 | 9,939 |
| 2018/10/12 | 151,400 | 151,900 | 149,600 | 150,000 | 10,462 |
| 2018/10/11 | 150,300 | 152,400 | 149,600 | 151,900 | 7,208 |
| 2018/10/10 | 152,700 | 153,700 | 150,200 | 151,200 | 6,818 |
| 2018/10/09 | 149,900 | 153,100 | 149,700 | 152,100 | 9,763 |
| 2018/10/05 | 151,000 | 151,700 | 150,300 | 151,000 | 8,716 |
| 2018/10/04 | 152,400 | 152,800 | 151,600 | 152,100 | 6,742 |
| 2018/10/03 | 153,200 | 153,500 | 152,300 | 152,600 | 4,209 |
| 2018/10/02 | 153,600 | 154,300 | 152,900 | 153,600 | 5,522 |
| 2018/10/01 | 154,900 | 155,200 | 153,500 | 153,700 | 4,624 |
| 2018/09/28 | 154,900 | 155,300 | 153,200 | 155,200 | 10,194 |
| 2018/09/27 | 153,600 | 154,400 | 152,500 | 153,600 | 6,719 |
| 2018/09/26 | 152,400 | 154,700 | 152,200 | 154,000 | 5,780 |
| 2018/09/25 | 151,000 | 152,800 | 150,600 | 152,800 | 10,341 |
| 2018/09/21 | 153,200 | 153,600 | 152,200 | 152,300 | 14,392 |
| 2018/09/20 | 153,700 | 154,900 | 153,100 | 153,100 | 4,860 |
| 2018/09/19 | 153,400 | 154,600 | 152,600 | 153,900 | 5,417 |
| 2018/09/18 | 152,400 | 153,600 | 152,200 | 153,000 | 4,758 |
| 2018/09/14 | 153,100 | 156,000 | 151,700 | 152,300 | 9,836 |
| 2018/09/13 | 153,100 | 153,600 | 152,500 | 153,100 | 5,015 |
| 2018/09/12 | 151,800 | 153,100 | 151,800 | 153,100 | 4,501 |
| 2018/09/11 | 152,100 | 153,400 | 151,700 | 152,200 | 7,029 |
| 2018/09/10 | 153,700 | 154,000 | 152,200 | 152,300 | 6,372 |
| 2018/09/07 | 153,400 | 154,600 | 152,300 | 153,700 | 8,908 |
| 2018/09/06 | 152,900 | 153,300 | 151,500 | 152,300 | 9,158 |
| 2018/09/05 | 153,200 | 154,000 | 152,000 | 152,600 | 8,361 |
| 2018/09/04 | 153,200 | 154,700 | 153,200 | 153,700 | 4,376 |
| 2018/09/03 | 154,500 | 155,300 | 153,900 | 154,300 | 6,210 |
| 2018/08/31 | 153,100 | 155,000 | 153,100 | 154,800 | 14,699 |
| 2018/08/30 | 155,200 | 155,900 | 154,100 | 155,100 | 6,515 |
| 2018/08/29 | 156,600 | 156,600 | 154,700 | 155,600 | 11,205 |
| 2018/08/28 | 156,200 | 159,500 | 156,200 | 159,200 | 12,492 |
| 2018/08/27 | 158,800 | 159,000 | 157,600 | 157,600 | 8,239 |
| 2018/08/24 | 158,000 | 159,300 | 157,400 | 158,300 | 9,443 |
| 2018/08/23 | 156,200 | 158,200 | 155,500 | 157,600 | 10,067 |
| 2018/08/22 | 154,700 | 157,600 | 154,600 | 157,300 | 8,005 |
| 2018/08/21 | 156,100 | 156,500 | 154,700 | 155,300 | 3,864 |
| 2018/08/20 | 153,700 | 157,800 | 153,400 | 156,300 | 9,154 |
| 2018/08/17 | 155,400 | 156,200 | 153,700 | 153,900 | 7,096 |
| 2018/08/16 | 155,400 | 155,900 | 154,300 | 155,400 | 8,714 |
| 2018/08/15 | 155,300 | 155,400 | 154,400 | 155,400 | 6,618 |
| 2018/08/14 | 152,700 | 154,400 | 150,500 | 153,600 | 8,102 |
| 2018/08/13 | 154,000 | 154,900 | 153,400 | 153,400 | 6,975 |
| 2018/08/10 | 155,200 | 155,400 | 153,800 | 154,900 | 8,080 |
| 2018/08/09 | 153,800 | 155,400 | 152,700 | 154,800 | 10,095 |
| 2018/08/08 | 156,500 | 157,400 | 155,500 | 155,900 | 7,772 |
| 2018/08/07 | 157,400 | 157,400 | 156,400 | 157,200 | 5,851 |
| 2018/08/06 | 157,600 | 158,100 | 156,800 | 157,800 | 3,962 |
| 2018/08/03 | 157,200 | 158,700 | 157,100 | 158,600 | 5,489 |
| 2018/08/02 | 155,500 | 157,400 | 155,400 | 157,100 | 7,828 |
| 2018/08/01 | 158,400 | 158,400 | 155,800 | 155,800 | 11,977 |
| 2018/07/31 | 155,100 | 158,400 | 153,100 | 158,400 | 11,627 |
| 2018/07/30 | 157,600 | 158,900 | 154,300 | 154,500 | 18,137 |
| 2018/07/27 | 157,900 | 159,200 | 157,100 | 158,600 | 7,760 |
| 2018/07/26 | 158,900 | 159,100 | 157,300 | 157,700 | 7,802 |
| 2018/07/25 | 157,500 | 159,300 | 157,200 | 158,500 | 8,916 |
| 2018/07/24 | 156,400 | 157,800 | 156,100 | 156,200 | 10,039 |
| 2018/07/23 | 157,700 | 157,700 | 154,900 | 157,300 | 8,238 |
| 2018/07/20 | 157,700 | 158,800 | 156,600 | 157,800 | 7,767 |
| 2018/07/19 | 157,600 | 158,100 | 156,900 | 157,500 | 5,246 |
| 2018/07/18 | 157,400 | 158,400 | 156,500 | 157,600 | 4,750 |
| 2018/07/17 | 157,000 | 157,400 | 155,000 | 157,300 | 7,094 |
| 2018/07/13 | 157,500 | 157,700 | 155,800 | 156,300 | 5,300 |
| 2018/07/12 | 156,500 | 158,000 | 156,000 | 156,900 | 5,999 |
| 2018/07/11 | 156,100 | 156,900 | 155,400 | 156,100 | 5,158 |
| 2018/07/10 | 157,300 | 157,500 | 155,600 | 156,200 | 6,591 |
| 2018/07/09 | 157,500 | 158,400 | 157,000 | 157,300 | 4,981 |
| 2018/07/06 | 156,500 | 158,000 | 155,900 | 157,000 | 7,006 |
| 2018/07/05 | 155,000 | 156,700 | 155,000 | 156,500 | 7,207 |
| 2018/07/04 | 156,500 | 156,600 | 154,300 | 155,200 | 7,073 |
| 2018/07/03 | 155,800 | 156,800 | 155,600 | 156,500 | 7,112 |
| 2018/07/02 | 156,400 | 159,300 | 155,200 | 155,800 | 9,837 |
| 2018/06/29 | 156,300 | 157,500 | 155,100 | 156,300 | 13,288 |
| 2018/06/28 | 157,300 | 157,400 | 155,700 | 156,000 | 10,965 |
| 2018/06/27 | 158,000 | 158,900 | 156,500 | 157,300 | 11,921 |
| 2018/06/26 | 156,000 | 158,300 | 155,800 | 158,100 | 17,680 |
| 2018/06/25 | 156,700 | 157,400 | 154,200 | 154,900 | 11,372 |
| 2018/06/22 | 157,500 | 157,500 | 155,700 | 156,700 | 9,918 |
| 2018/06/21 | 155,900 | 157,300 | 155,500 | 156,400 | 10,651 |
| 2018/06/20 | 156,400 | 156,400 | 154,400 | 154,600 | 11,229 |
| 2018/06/19 | 156,800 | 157,400 | 155,000 | 155,800 | 10,018 |
| 2018/06/18 | 156,900 | 157,400 | 155,400 | 156,400 | 13,419 |
| 2018/06/15 | 154,800 | 157,400 | 154,200 | 157,200 | 22,079 |
| 2018/06/14 | 153,700 | 154,900 | 153,400 | 154,300 | 7,373 |
| 2018/06/13 | 153,800 | 154,000 | 153,100 | 153,600 | 8,628 |
| 2018/06/12 | 152,700 | 154,200 | 152,700 | 153,800 | 8,609 |
| 2018/06/11 | 153,900 | 154,400 | 153,500 | 153,800 | 4,895 |
| 2018/06/08 | 153,200 | 154,800 | 152,900 | 154,000 | 10,331 |
| 2018/06/07 | 152,700 | 154,200 | 152,700 | 153,800 | 7,563 |
| 2018/06/06 | 152,100 | 154,900 | 152,100 | 153,100 | 10,438 |
| 2018/06/05 | 153,100 | 153,600 | 152,200 | 152,600 | 8,653 |
| 2018/06/04 | 153,100 | 154,600 | 152,700 | 154,000 | 7,139 |
| 2018/06/01 | 155,400 | 155,900 | 152,200 | 152,800 | 10,021 |
| 2018/05/31 | 152,800 | 155,700 | 152,400 | 152,400 | 27,877 |
| 2018/05/30 | 152,600 | 154,300 | 151,800 | 153,800 | 9,976 |
| 2018/05/29 | 152,100 | 153,400 | 151,700 | 152,900 | 13,076 |
| 2018/05/28 | 152,500 | 152,700 | 150,700 | 152,000 | 6,616 |
| 2018/05/25 | 153,100 | 153,800 | 152,100 | 152,700 | 8,777 |
| 2018/05/24 | 154,400 | 154,800 | 152,800 | 153,100 | 7,440 |
| 2018/05/23 | 156,000 | 156,400 | 154,000 | 154,100 | 8,034 |
| 2018/05/22 | 155,100 | 156,100 | 154,600 | 155,500 | 6,796 |
| 2018/05/21 | 154,300 | 155,900 | 153,900 | 155,200 | 9,538 |
| 2018/05/18 | 155,600 | 156,000 | 154,900 | 155,300 | 10,112 |
| 2018/05/17 | 151,200 | 154,700 | 151,200 | 154,100 | 7,505 |
| 2018/05/16 | 153,500 | 154,400 | 151,500 | 151,700 | 8,097 |
| 2018/05/15 | 154,200 | 155,600 | 153,500 | 153,500 | 9,045 |
| 2018/05/14 | 155,900 | 156,900 | 154,500 | 155,200 | 6,057 |
| 2018/05/11 | 153,400 | 156,000 | 153,400 | 155,500 | 8,778 |
| 2018/05/10 | 152,900 | 154,900 | 150,400 | 154,500 | 10,536 |
| 2018/05/09 | 154,800 | 155,300 | 151,900 | 152,600 | 7,835 |
| 2018/05/08 | 153,900 | 156,400 | 153,500 | 155,500 | 10,086 |
| 2018/05/07 | 153,700 | 154,800 | 152,700 | 154,400 | 8,302 |
| 2018/05/02 | 152,600 | 153,400 | 152,000 | 152,300 | 5,023 |
| 2018/05/01 | 151,300 | 153,700 | 151,200 | 152,900 | 6,078 |
| 2018/04/27 | 151,500 | 153,400 | 151,000 | 152,700 | 7,870 |
| 2018/04/26 | 152,300 | 153,000 | 151,400 | 151,800 | 4,536 |
| 2018/04/25 | 151,800 | 152,900 | 150,900 | 152,700 | 7,049 |
| 2018/04/24 | 151,300 | 151,700 | 149,500 | 151,600 | 6,291 |
| 2018/04/23 | 151,500 | 151,600 | 150,000 | 150,900 | 4,927 |
| 2018/04/20 | 150,700 | 151,900 | 150,100 | 151,600 | 7,231 |
| 2018/04/19 | 150,800 | 151,000 | 149,300 | 149,500 | 5,637 |
| 2018/04/18 | 148,200 | 150,500 | 148,200 | 150,300 | 6,603 |
| 2018/04/17 | 149,300 | 149,300 | 147,800 | 148,200 | 7,283 |
| 2018/04/16 | 150,600 | 150,700 | 147,500 | 148,100 | 9,354 |
| 2018/04/13 | 149,100 | 150,500 | 148,800 | 149,000 | 8,272 |
| 2018/04/12 | 150,900 | 151,800 | 149,800 | 150,800 | 7,742 |
| 2018/04/11 | 151,600 | 151,600 | 149,200 | 149,700 | 5,760 |
| 2018/04/10 | 151,000 | 152,700 | 149,500 | 151,300 | 16,052 |
| 2018/04/09 | 150,300 | 150,600 | 148,600 | 150,300 | 11,050 |
| 2018/04/06 | 149,200 | 150,500 | 148,200 | 148,500 | 5,138 |
| 2018/04/05 | 149,000 | 151,200 | 147,900 | 149,200 | 5,297 |
| 2018/04/04 | 148,300 | 150,300 | 148,200 | 148,700 | 8,984 |
| 2018/04/03 | 148,300 | 149,100 | 147,700 | 148,200 | 5,136 |
| 2018/04/02 | 147,500 | 149,300 | 146,300 | 148,100 | 5,467 |
| 2018/03/30 | 147,700 | 148,400 | 145,800 | 146,800 | 5,895 |
| 2018/03/29 | 147,000 | 148,400 | 146,200 | 147,700 | 9,895 |
| 2018/03/28 | 144,800 | 147,500 | 144,800 | 146,700 | 9,140 |
| 2018/03/27 | 144,100 | 145,600 | 143,400 | 143,800 | 7,008 |
| 2018/03/26 | 144,100 | 144,800 | 143,100 | 143,500 | 7,965 |
| 2018/03/23 | 144,200 | 146,000 | 144,000 | 145,200 | 10,805 |
| 2018/03/22 | 144,400 | 145,400 | 143,600 | 145,200 | 6,802 |
| 2018/03/20 | 143,900 | 145,300 | 143,700 | 144,600 | 5,181 |
| 2018/03/19 | 146,200 | 146,300 | 143,500 | 144,900 | 6,718 |
| 2018/03/16 | 144,900 | 146,900 | 144,500 | 146,800 | 13,544 |
| 2018/03/15 | 142,300 | 145,000 | 142,000 | 144,900 | 9,105 |
| 2018/03/14 | 140,200 | 143,700 | 140,200 | 143,000 | 10,273 |
| 2018/03/13 | 141,900 | 142,900 | 139,700 | 140,100 | 10,916 |
| 2018/03/12 | 141,700 | 142,300 | 140,600 | 140,600 | 8,440 |
| 2018/03/09 | 142,900 | 143,000 | 141,300 | 141,300 | 11,067 |
| 2018/03/08 | 142,700 | 143,500 | 142,000 | 142,100 | 10,367 |
| 2018/03/07 | 141,600 | 143,000 | 141,400 | 142,000 | 12,193 |
| 2018/03/06 | 141,700 | 142,800 | 140,800 | 141,600 | 8,915 |
| 2018/03/05 | 144,000 | 144,400 | 141,200 | 141,200 | 14,936 |
| 2018/03/02 | 146,600 | 146,700 | 142,200 | 143,500 | 59,381 |
| 2018/03/01 | 146,300 | 147,800 | 145,500 | 146,600 | 33,053 |
| 2018/02/28 | 147,400 | 148,400 | 145,600 | 146,400 | 13,491 |
| 2018/02/27 | 147,900 | 149,300 | 144,100 | 148,700 | 13,272 |
| 2018/02/26 | 144,200 | 147,700 | 144,000 | 147,400 | 16,134 |
| 2018/02/23 | 146,500 | 147,400 | 145,100 | 147,300 | 13,373 |
| 2018/02/22 | 147,700 | 148,000 | 144,900 | 146,500 | 9,481 |
| 2018/02/21 | 147,500 | 148,200 | 146,900 | 148,000 | 8,882 |
| 2018/02/20 | 146,200 | 147,500 | 145,700 | 147,400 | 7,850 |
| 2018/02/19 | 143,500 | 146,300 | 142,600 | 146,200 | 15,321 |
| 2018/02/16 | 141,000 | 143,700 | 141,000 | 142,300 | 12,343 |
| 2018/02/15 | 140,600 | 141,100 | 140,500 | 140,500 | 27,184 |
| 2018/02/14 | 141,400 | 142,100 | 140,500 | 140,500 | 33,188 |
| 2018/02/13 | 145,600 | 146,800 | 142,900 | 143,300 | 21,516 |
| 2018/02/09 | 144,700 | 145,800 | 142,100 | 144,400 | 20,627 |
| 2018/02/08 | 142,400 | 146,100 | 142,400 | 145,800 | 10,748 |
| 2018/02/07 | 143,600 | 147,700 | 141,600 | 141,600 | 17,127 |
| 2018/02/06 | 144,000 | 144,800 | 141,400 | 143,800 | 15,113 |
| 2018/02/05 | 147,600 | 147,800 | 145,400 | 147,700 | 10,187 |
| 2018/02/02 | 149,500 | 149,500 | 147,800 | 148,500 | 11,244 |
| 2018/02/01 | 152,000 | 152,000 | 148,700 | 149,100 | 10,285 |
| 2018/01/31 | 149,900 | 153,500 | 148,600 | 152,000 | 15,282 |
| 2018/01/30 | 151,400 | 151,800 | 150,400 | 150,700 | 6,562 |
| 2018/01/29 | 151,800 | 152,300 | 150,300 | 150,900 | 7,853 |
| 2018/01/26 | 153,400 | 154,500 | 150,700 | 151,100 | 10,635 |
| 2018/01/25 | 155,000 | 156,100 | 151,600 | 152,900 | 11,686 |
| 2018/01/24 | 152,400 | 155,200 | 151,600 | 155,000 | 9,804 |
| 2018/01/23 | 151,400 | 153,500 | 151,300 | 152,400 | 11,087 |
| 2018/01/22 | 149,900 | 151,400 | 149,300 | 151,400 | 8,036 |
| 2018/01/19 | 149,300 | 149,300 | 148,000 | 149,000 | 9,885 |
| 2018/01/18 | 148,300 | 150,000 | 147,400 | 149,300 | 21,347 |
| 2018/01/17 | 145,100 | 148,300 | 144,800 | 148,300 | 17,412 |
| 2018/01/16 | 145,500 | 145,800 | 144,600 | 145,500 | 8,429 |
| 2018/01/15 | 144,000 | 145,600 | 142,500 | 145,000 | 16,284 |
| 2018/01/12 | 143,000 | 143,100 | 141,300 | 142,400 | 10,236 |
| 2018/01/11 | 141,500 | 142,500 | 141,200 | 142,500 | 7,601 |
| 2018/01/10 | 142,500 | 142,500 | 141,000 | 141,500 | 8,080 |
| 2018/01/09 | 140,300 | 142,800 | 140,300 | 142,800 | 9,791 |
| 2018/01/05 | 140,900 | 141,200 | 139,700 | 139,900 | 7,676 |
| 2018/01/04 | 141,200 | 141,200 | 139,300 | 140,500 | 11,275 |