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 |
|---|---|---|---|---|---|
| 2019/12/30 | 186,700 | 186,800 | 185,300 | 185,600 | 10,973 |
| 2019/12/27 | 186,900 | 187,400 | 186,100 | 186,700 | 9,620 |
| 2019/12/26 | 185,800 | 187,200 | 185,500 | 187,200 | 10,796 |
| 2019/12/25 | 183,900 | 187,000 | 183,800 | 186,100 | 10,476 |
| 2019/12/24 | 182,700 | 184,200 | 182,600 | 184,200 | 12,336 |
| 2019/12/23 | 183,500 | 184,200 | 182,300 | 182,900 | 63,735 |
| 2019/12/20 | 182,500 | 185,100 | 181,400 | 184,000 | 47,970 |
| 2019/12/19 | 181,500 | 183,800 | 181,500 | 183,500 | 19,392 |
| 2019/12/18 | 182,600 | 183,000 | 181,600 | 182,100 | 17,348 |
| 2019/12/17 | 181,800 | 183,100 | 180,500 | 182,300 | 47,678 |
| 2019/12/16 | 187,000 | 188,200 | 183,500 | 183,500 | 26,060 |
| 2019/12/13 | 188,800 | 190,000 | 187,000 | 187,700 | 22,153 |
| 2019/12/12 | 192,000 | 192,300 | 190,500 | 191,500 | 13,302 |
| 2019/12/11 | 194,100 | 194,300 | 191,800 | 192,700 | 10,410 |
| 2019/12/10 | 192,500 | 194,800 | 192,400 | 194,100 | 9,003 |
| 2019/12/09 | 193,500 | 195,000 | 193,300 | 194,100 | 6,208 |
| 2019/12/06 | 193,200 | 195,200 | 192,700 | 194,300 | 10,300 |
| 2019/12/05 | 198,500 | 198,800 | 195,300 | 196,400 | 11,076 |
| 2019/12/04 | 198,500 | 200,500 | 198,100 | 199,200 | 10,613 |
| 2019/12/03 | 198,300 | 199,800 | 197,000 | 198,500 | 8,912 |
| 2019/12/02 | 199,800 | 200,900 | 198,700 | 199,400 | 6,391 |
| 2019/11/29 | 199,600 | 201,100 | 199,000 | 199,800 | 5,810 |
| 2019/11/28 | 201,600 | 202,200 | 199,000 | 200,600 | 8,340 |
| 2019/11/27 | 200,100 | 201,800 | 198,500 | 201,600 | 9,643 |
| 2019/11/26 | 201,000 | 201,600 | 199,100 | 199,500 | 18,871 |
| 2019/11/25 | 200,900 | 201,200 | 198,600 | 199,300 | 6,623 |
| 2019/11/22 | 202,200 | 202,300 | 198,000 | 200,300 | 12,453 |
| 2019/11/21 | 203,700 | 203,800 | 198,500 | 202,900 | 11,774 |
| 2019/11/20 | 199,400 | 201,800 | 197,400 | 201,400 | 15,548 |
| 2019/11/19 | 196,300 | 197,800 | 195,700 | 196,800 | 8,489 |
| 2019/11/18 | 192,700 | 195,400 | 192,400 | 195,400 | 8,868 |
| 2019/11/15 | 192,900 | 195,200 | 191,400 | 192,700 | 15,110 |
| 2019/11/14 | 188,800 | 192,100 | 188,400 | 191,200 | 16,591 |
| 2019/11/13 | 190,700 | 192,900 | 189,200 | 190,500 | 14,896 |
| 2019/11/12 | 194,100 | 194,400 | 191,000 | 191,000 | 11,963 |
| 2019/11/11 | 191,800 | 195,900 | 191,800 | 195,100 | 11,872 |
| 2019/11/08 | 200,300 | 201,300 | 195,300 | 195,800 | 19,839 |
| 2019/11/07 | 204,800 | 207,000 | 203,600 | 204,400 | 9,138 |
| 2019/11/06 | 206,800 | 207,000 | 204,600 | 204,600 | 16,342 |
| 2019/11/05 | 206,800 | 208,600 | 205,800 | 208,300 | 12,766 |
| 2019/11/01 | 206,200 | 207,900 | 205,700 | 206,600 | 8,688 |
| 2019/10/31 | 206,700 | 208,700 | 205,500 | 206,500 | 11,868 |
| 2019/10/30 | 208,400 | 208,400 | 204,500 | 205,100 | 9,491 |
| 2019/10/29 | 205,900 | 209,300 | 205,400 | 208,600 | 14,334 |
| 2019/10/28 | 203,100 | 205,900 | 202,300 | 205,400 | 6,829 |
| 2019/10/25 | 204,400 | 205,000 | 203,200 | 204,200 | 5,084 |
| 2019/10/24 | 205,900 | 205,900 | 204,300 | 204,500 | 6,299 |
| 2019/10/23 | 204,600 | 206,000 | 204,000 | 205,200 | 8,245 |
| 2019/10/21 | 203,000 | 204,800 | 202,400 | 204,700 | 5,327 |
| 2019/10/18 | 204,000 | 204,400 | 202,600 | 203,100 | 7,986 |
| 2019/10/17 | 203,900 | 204,900 | 202,500 | 203,200 | 10,394 |
| 2019/10/16 | 198,500 | 202,600 | 197,600 | 202,400 | 13,885 |
| 2019/10/15 | 196,500 | 200,500 | 196,400 | 198,900 | 10,217 |
| 2019/10/11 | 195,800 | 198,300 | 195,700 | 198,200 | 9,995 |
| 2019/10/10 | 199,800 | 200,500 | 196,600 | 196,900 | 13,931 |
| 2019/10/09 | 200,300 | 202,600 | 200,000 | 200,600 | 13,453 |
| 2019/10/08 | 199,900 | 202,500 | 198,800 | 201,400 | 14,671 |
| 2019/10/07 | 198,000 | 199,500 | 197,800 | 198,900 | 7,850 |
| 2019/10/04 | 195,200 | 199,000 | 195,100 | 198,400 | 11,289 |
| 2019/10/03 | 192,200 | 195,400 | 191,300 | 195,200 | 11,866 |
| 2019/10/02 | 193,500 | 193,700 | 191,800 | 192,600 | 11,411 |
| 2019/10/01 | 193,800 | 193,800 | 190,500 | 193,100 | 19,114 |
| 2019/09/30 | 197,500 | 197,800 | 194,600 | 195,200 | 12,077 |
| 2019/09/27 | 195,400 | 197,700 | 195,300 | 197,100 | 10,964 |
| 2019/09/26 | 197,200 | 198,200 | 196,100 | 196,700 | 13,745 |
| 2019/09/25 | 194,000 | 196,400 | 194,000 | 196,200 | 10,699 |
| 2019/09/24 | 194,700 | 195,500 | 193,700 | 193,900 | 12,022 |
| 2019/09/20 | 193,600 | 195,600 | 192,600 | 194,700 | 24,297 |
| 2019/09/19 | 192,400 | 193,700 | 190,100 | 193,100 | 11,603 |
| 2019/09/18 | 192,800 | 193,000 | 190,700 | 192,900 | 12,296 |
| 2019/09/17 | 192,500 | 194,300 | 192,400 | 193,200 | 12,565 |
| 2019/09/13 | 190,500 | 193,800 | 189,000 | 193,800 | 18,230 |
| 2019/09/12 | 190,300 | 191,300 | 189,600 | 190,300 | 15,363 |
| 2019/09/11 | 189,300 | 190,100 | 186,900 | 189,000 | 14,140 |
| 2019/09/10 | 191,100 | 192,200 | 189,700 | 190,300 | 9,952 |
| 2019/09/09 | 187,900 | 191,900 | 187,900 | 191,000 | 12,139 |
| 2019/09/06 | 187,400 | 189,400 | 187,300 | 188,700 | 14,020 |
| 2019/09/05 | 186,800 | 187,200 | 185,900 | 187,100 | 10,761 |
| 2019/09/04 | 185,000 | 187,900 | 185,000 | 186,700 | 13,872 |
| 2019/09/03 | 184,400 | 185,100 | 184,200 | 184,900 | 9,696 |
| 2019/09/02 | 184,800 | 185,600 | 183,800 | 185,000 | 12,124 |
| 2019/08/30 | 186,000 | 186,800 | 185,200 | 185,500 | 11,382 |
| 2019/08/29 | 185,400 | 187,300 | 185,200 | 186,000 | 11,842 |
| 2019/08/28 | 187,800 | 189,000 | 187,400 | 189,000 | 16,174 |
| 2019/08/27 | 187,600 | 187,900 | 185,900 | 187,300 | 27,063 |
| 2019/08/26 | 186,800 | 187,700 | 186,200 | 187,000 | 8,410 |
| 2019/08/23 | 187,400 | 187,800 | 186,100 | 187,100 | 11,041 |
| 2019/08/22 | 187,800 | 188,400 | 187,000 | 187,600 | 6,842 |
| 2019/08/21 | 188,000 | 188,500 | 186,700 | 187,800 | 10,232 |
| 2019/08/20 | 188,200 | 189,100 | 188,000 | 188,000 | 9,276 |
| 2019/08/19 | 188,000 | 189,500 | 186,900 | 187,500 | 11,066 |
| 2019/08/16 | 183,800 | 187,300 | 183,700 | 186,400 | 15,076 |
| 2019/08/15 | 182,000 | 183,800 | 181,800 | 183,800 | 12,021 |
| 2019/08/14 | 180,600 | 182,400 | 180,300 | 181,700 | 12,933 |
| 2019/08/13 | 181,500 | 181,500 | 180,000 | 181,000 | 15,010 |
| 2019/08/09 | 180,100 | 181,100 | 178,200 | 180,600 | 16,713 |
| 2019/08/08 | 178,600 | 180,200 | 178,600 | 179,700 | 13,367 |
| 2019/08/07 | 177,800 | 180,500 | 177,800 | 179,000 | 17,882 |
| 2019/08/06 | 172,600 | 177,500 | 172,500 | 177,200 | 17,885 |
| 2019/08/05 | 174,600 | 175,600 | 174,100 | 175,300 | 12,016 |
| 2019/08/02 | 172,800 | 174,000 | 172,500 | 174,000 | 9,776 |
| 2019/08/01 | 171,600 | 173,000 | 171,500 | 173,000 | 7,812 |
| 2019/07/31 | 172,000 | 172,900 | 171,100 | 172,900 | 10,580 |
| 2019/07/30 | 170,800 | 172,300 | 169,900 | 172,000 | 10,439 |
| 2019/07/29 | 170,300 | 171,200 | 170,100 | 170,800 | 7,003 |
| 2019/07/26 | 169,200 | 171,000 | 168,900 | 170,300 | 6,812 |
| 2019/07/25 | 170,200 | 170,300 | 169,200 | 169,300 | 6,408 |
| 2019/07/24 | 169,900 | 170,400 | 169,100 | 170,200 | 6,807 |
| 2019/07/23 | 169,600 | 169,900 | 168,800 | 169,200 | 6,914 |
| 2019/07/22 | 169,200 | 169,700 | 168,700 | 169,300 | 6,990 |
| 2019/07/19 | 168,500 | 169,700 | 168,300 | 169,600 | 8,039 |
| 2019/07/18 | 169,700 | 169,900 | 168,400 | 168,900 | 7,824 |
| 2019/07/17 | 169,900 | 170,000 | 168,300 | 169,700 | 9,841 |
| 2019/07/16 | 167,400 | 169,800 | 166,400 | 169,300 | 13,907 |
| 2019/07/12 | 169,200 | 169,700 | 167,900 | 168,400 | 9,891 |
| 2019/07/11 | 168,000 | 169,500 | 167,700 | 169,200 | 11,588 |
| 2019/07/10 | 167,500 | 167,900 | 166,300 | 167,900 | 9,604 |
| 2019/07/09 | 167,600 | 168,000 | 166,700 | 167,600 | 7,318 |
| 2019/07/08 | 168,500 | 168,800 | 165,500 | 166,100 | 6,603 |
| 2019/07/05 | 167,100 | 168,100 | 166,500 | 167,800 | 6,417 |
| 2019/07/04 | 167,900 | 168,600 | 167,000 | 167,100 | 6,253 |
| 2019/07/03 | 168,000 | 168,200 | 166,600 | 166,800 | 9,092 |
| 2019/07/02 | 166,400 | 167,100 | 165,900 | 166,900 | 6,703 |
| 2019/07/01 | 165,700 | 168,000 | 165,600 | 166,400 | 8,026 |
| 2019/06/28 | 165,800 | 166,100 | 164,800 | 165,700 | 12,602 |
| 2019/06/27 | 164,700 | 165,400 | 163,600 | 165,400 | 11,406 |
| 2019/06/26 | 165,000 | 165,800 | 164,100 | 165,600 | 10,387 |
| 2019/06/25 | 163,300 | 165,200 | 163,300 | 164,700 | 8,887 |
| 2019/06/24 | 163,800 | 164,400 | 162,900 | 163,300 | 12,417 |
| 2019/06/21 | 165,000 | 165,300 | 160,100 | 161,400 | 25,691 |
| 2019/06/20 | 166,000 | 166,000 | 164,600 | 165,500 | 10,564 |
| 2019/06/19 | 166,200 | 166,200 | 164,000 | 165,100 | 9,294 |
| 2019/06/18 | 165,500 | 165,800 | 164,600 | 165,400 | 9,181 |
| 2019/06/17 | 165,400 | 165,900 | 164,400 | 165,400 | 7,640 |
| 2019/06/14 | 164,900 | 166,800 | 164,900 | 165,800 | 16,624 |
| 2019/06/13 | 165,700 | 166,500 | 164,600 | 165,900 | 15,169 |
| 2019/06/12 | 167,400 | 167,900 | 166,000 | 166,800 | 9,984 |
| 2019/06/11 | 167,100 | 167,200 | 166,400 | 166,900 | 7,272 |
| 2019/06/10 | 166,800 | 167,800 | 166,700 | 166,800 | 6,225 |
| 2019/06/07 | 167,300 | 167,600 | 165,700 | 166,700 | 9,835 |
| 2019/06/06 | 165,700 | 167,000 | 165,200 | 166,300 | 9,184 |
| 2019/06/05 | 166,100 | 166,500 | 164,100 | 165,100 | 18,955 |
| 2019/06/04 | 167,400 | 167,800 | 165,800 | 167,100 | 13,652 |
| 2019/06/03 | 166,600 | 169,100 | 166,600 | 167,700 | 15,695 |
| 2019/05/31 | 169,000 | 169,300 | 167,700 | 168,400 | 13,311 |
| 2019/05/30 | 170,000 | 170,900 | 169,300 | 170,200 | 12,309 |
| 2019/05/29 | 166,900 | 169,800 | 166,600 | 169,200 | 12,794 |
| 2019/05/28 | 168,100 | 169,400 | 166,400 | 166,400 | 43,840 |
| 2019/05/27 | 168,700 | 170,000 | 168,000 | 169,100 | 9,306 |
| 2019/05/24 | 169,700 | 170,400 | 168,700 | 169,400 | 11,522 |
| 2019/05/23 | 169,200 | 171,500 | 169,200 | 170,800 | 9,599 |
| 2019/05/22 | 170,600 | 170,700 | 169,100 | 169,600 | 8,362 |
| 2019/05/21 | 170,900 | 171,200 | 169,200 | 170,700 | 15,622 |
| 2019/05/20 | 168,900 | 171,400 | 168,600 | 171,300 | 18,351 |
| 2019/05/17 | 167,000 | 169,900 | 166,900 | 169,200 | 18,781 |
| 2019/05/16 | 165,400 | 166,800 | 164,900 | 166,500 | 12,068 |
| 2019/05/15 | 164,700 | 166,500 | 163,400 | 166,000 | 14,616 |
| 2019/05/14 | 164,100 | 164,700 | 162,600 | 163,400 | 13,949 |
| 2019/05/13 | 163,600 | 164,900 | 163,100 | 164,400 | 9,875 |
| 2019/05/10 | 164,200 | 164,900 | 163,000 | 163,000 | 14,268 |
| 2019/05/09 | 163,300 | 163,800 | 162,500 | 163,500 | 11,157 |
| 2019/05/08 | 163,000 | 163,500 | 161,300 | 162,100 | 11,606 |
| 2019/05/07 | 164,700 | 164,700 | 162,200 | 162,600 | 12,169 |
| 2019/04/26 | 162,500 | 163,200 | 162,000 | 163,100 | 9,744 |
| 2019/04/25 | 160,400 | 162,600 | 160,400 | 162,200 | 9,139 |
| 2019/04/24 | 159,900 | 160,700 | 159,200 | 160,700 | 9,058 |
| 2019/04/23 | 159,000 | 160,000 | 158,700 | 159,800 | 8,299 |
| 2019/04/22 | 157,600 | 159,400 | 157,600 | 159,200 | 6,101 |
| 2019/04/19 | 159,600 | 159,600 | 157,700 | 158,000 | 7,547 |
| 2019/04/18 | 156,800 | 159,000 | 156,700 | 158,600 | 12,522 |
| 2019/04/17 | 158,800 | 158,900 | 156,900 | 157,400 | 11,780 |
| 2019/04/16 | 157,300 | 159,900 | 157,300 | 159,100 | 7,839 |
| 2019/04/15 | 158,800 | 159,300 | 157,700 | 158,300 | 10,686 |
| 2019/04/12 | 158,800 | 158,800 | 157,100 | 157,800 | 10,092 |
| 2019/04/11 | 157,500 | 158,800 | 156,700 | 158,100 | 8,506 |
| 2019/04/10 | 157,500 | 158,600 | 156,900 | 158,200 | 16,043 |
| 2019/04/09 | 157,100 | 158,300 | 157,000 | 158,100 | 9,997 |
| 2019/04/08 | 157,600 | 158,800 | 156,600 | 158,600 | 8,707 |
| 2019/04/05 | 158,200 | 158,800 | 157,900 | 158,300 | 10,124 |
| 2019/04/04 | 159,500 | 159,800 | 158,200 | 158,400 | 12,762 |
| 2019/04/03 | 159,400 | 160,400 | 157,500 | 160,200 | 19,994 |
| 2019/04/02 | 161,500 | 161,800 | 158,500 | 160,400 | 17,567 |
| 2019/04/01 | 163,600 | 163,700 | 159,400 | 161,000 | 16,842 |
| 2019/03/29 | 164,500 | 166,400 | 163,100 | 163,200 | 18,705 |
| 2019/03/28 | 161,800 | 163,500 | 159,800 | 163,500 | 17,252 |
| 2019/03/27 | 159,200 | 162,100 | 158,800 | 161,800 | 12,958 |
| 2019/03/26 | 158,200 | 159,300 | 157,500 | 159,200 | 10,573 |
| 2019/03/25 | 158,800 | 159,200 | 157,500 | 158,500 | 14,399 |
| 2019/03/22 | 157,800 | 159,300 | 157,300 | 158,800 | 15,405 |
| 2019/03/20 | 156,500 | 158,200 | 156,100 | 158,000 | 13,476 |
| 2019/03/19 | 155,000 | 156,400 | 154,800 | 156,400 | 16,945 |
| 2019/03/18 | 155,900 | 156,500 | 155,200 | 156,100 | 13,295 |
| 2019/03/15 | 154,900 | 156,100 | 154,900 | 155,600 | 24,605 |
| 2019/03/14 | 152,800 | 155,300 | 152,800 | 155,200 | 14,127 |
| 2019/03/13 | 152,300 | 153,700 | 152,300 | 153,500 | 11,018 |
| 2019/03/12 | 152,300 | 153,500 | 151,700 | 153,400 | 12,890 |
| 2019/03/11 | 150,200 | 152,100 | 150,200 | 152,100 | 11,403 |
| 2019/03/08 | 151,300 | 152,400 | 150,400 | 150,700 | 16,350 |
| 2019/03/07 | 152,100 | 153,200 | 151,700 | 152,200 | 8,880 |
| 2019/03/06 | 151,300 | 152,800 | 151,200 | 152,300 | 17,329 |
| 2019/03/05 | 151,000 | 151,600 | 151,000 | 151,100 | 16,361 |
| 2019/03/04 | 150,800 | 151,800 | 150,600 | 151,200 | 73,899 |
| 2019/03/01 | 152,500 | 153,100 | 151,800 | 152,200 | 52,561 |
| 2019/02/28 | 153,200 | 154,100 | 152,600 | 152,600 | 20,083 |
| 2019/02/27 | 153,500 | 154,600 | 153,300 | 153,700 | 17,566 |
| 2019/02/26 | 154,700 | 155,200 | 153,700 | 154,300 | 22,851 |
| 2019/02/25 | 157,800 | 158,800 | 157,800 | 158,500 | 14,370 |
| 2019/02/22 | 157,900 | 158,800 | 157,700 | 158,700 | 11,280 |
| 2019/02/21 | 156,800 | 158,600 | 156,100 | 158,600 | 18,709 |
| 2019/02/20 | 157,300 | 158,100 | 156,900 | 156,900 | 12,364 |
| 2019/02/19 | 156,200 | 157,800 | 155,300 | 157,700 | 35,065 |
| 2019/02/18 | 155,000 | 158,000 | 154,600 | 156,400 | 23,675 |
| 2019/02/15 | 154,000 | 155,900 | 153,400 | 154,700 | 18,553 |
| 2019/02/14 | 156,700 | 156,700 | 155,000 | 155,400 | 14,098 |
| 2019/02/13 | 154,600 | 156,500 | 154,200 | 155,900 | 14,327 |
| 2019/02/12 | 152,500 | 154,400 | 152,500 | 153,600 | 13,734 |
| 2019/02/08 | 153,500 | 154,800 | 152,600 | 154,000 | 20,636 |
| 2019/02/07 | 155,700 | 156,200 | 153,600 | 155,000 | 11,645 |
| 2019/02/06 | 157,900 | 158,300 | 155,300 | 155,700 | 10,394 |
| 2019/02/05 | 156,300 | 158,400 | 156,100 | 157,100 | 9,965 |
| 2019/02/04 | 157,700 | 158,000 | 156,100 | 156,300 | 10,599 |
| 2019/02/01 | 155,900 | 157,500 | 155,600 | 156,300 | 16,215 |
| 2019/01/31 | 156,400 | 156,500 | 155,700 | 155,900 | 13,596 |
| 2019/01/30 | 157,200 | 157,200 | 154,800 | 154,800 | 12,629 |
| 2019/01/29 | 154,400 | 156,400 | 153,700 | 155,600 | 15,211 |
| 2019/01/28 | 153,100 | 153,500 | 152,300 | 153,000 | 6,693 |
| 2019/01/25 | 151,700 | 153,200 | 150,800 | 152,800 | 10,369 |
| 2019/01/24 | 148,600 | 151,500 | 148,600 | 150,900 | 8,939 |
| 2019/01/23 | 150,700 | 151,200 | 148,800 | 149,000 | 8,099 |
| 2019/01/22 | 151,200 | 151,600 | 150,500 | 151,300 | 7,955 |
| 2019/01/21 | 150,700 | 151,700 | 150,300 | 150,900 | 6,993 |
| 2019/01/18 | 149,300 | 151,300 | 149,300 | 150,800 | 8,969 |
| 2019/01/17 | 149,600 | 151,600 | 149,500 | 150,600 | 9,587 |
| 2019/01/16 | 148,800 | 150,800 | 148,800 | 149,600 | 10,607 |
| 2019/01/15 | 152,700 | 152,700 | 148,000 | 148,400 | 12,065 |
| 2019/01/11 | 149,800 | 152,500 | 149,600 | 152,500 | 11,416 |
| 2019/01/10 | 148,700 | 149,700 | 148,400 | 149,200 | 6,628 |
| 2019/01/09 | 149,000 | 149,500 | 148,200 | 149,400 | 8,449 |
| 2019/01/08 | 146,400 | 148,800 | 145,700 | 147,400 | 10,153 |
| 2019/01/07 | 145,200 | 147,100 | 145,200 | 145,500 | 9,275 |
| 2019/01/04 | 141,400 | 144,700 | 141,400 | 144,000 | 15,480 |