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 |
|---|---|---|---|---|---|
| 2020/12/30 | 145,700 | 147,800 | 144,200 | 147,600 | 9,722 |
| 2020/12/29 | 142,100 | 145,700 | 141,800 | 145,700 | 6,957 |
| 2020/12/28 | 141,100 | 143,500 | 141,100 | 143,500 | 9,206 |
| 2020/12/25 | 140,300 | 143,400 | 140,100 | 141,100 | 11,004 |
| 2020/12/24 | 140,000 | 140,300 | 138,500 | 140,300 | 8,540 |
| 2020/12/23 | 139,800 | 139,900 | 137,700 | 139,800 | 10,314 |
| 2020/12/22 | 138,900 | 139,500 | 138,500 | 139,400 | 6,993 |
| 2020/12/21 | 139,500 | 139,900 | 138,500 | 138,900 | 5,542 |
| 2020/12/18 | 141,000 | 141,700 | 139,500 | 139,800 | 57,226 |
| 2020/12/17 | 140,000 | 141,000 | 139,300 | 140,100 | 11,604 |
| 2020/12/16 | 140,000 | 141,500 | 139,700 | 141,200 | 10,432 |
| 2020/12/15 | 139,500 | 140,200 | 138,300 | 138,900 | 9,767 |
| 2020/12/14 | 140,000 | 140,600 | 138,500 | 139,300 | 9,262 |
| 2020/12/11 | 137,900 | 139,900 | 136,900 | 139,200 | 24,461 |
| 2020/12/10 | 136,100 | 137,700 | 135,900 | 136,800 | 11,452 |
| 2020/12/09 | 137,100 | 139,100 | 135,600 | 136,400 | 15,190 |
| 2020/12/08 | 135,600 | 137,500 | 135,500 | 136,700 | 12,316 |
| 2020/12/07 | 138,600 | 139,200 | 135,900 | 135,900 | 17,708 |
| 2020/12/04 | 139,300 | 141,200 | 137,000 | 137,900 | 14,632 |
| 2020/12/03 | 140,600 | 140,600 | 137,900 | 139,100 | 7,859 |
| 2020/12/02 | 141,500 | 141,500 | 139,000 | 139,500 | 10,838 |
| 2020/12/01 | 137,100 | 140,700 | 136,300 | 140,100 | 12,526 |
| 2020/11/30 | 135,400 | 137,200 | 135,000 | 136,000 | 22,525 |
| 2020/11/27 | 136,100 | 136,300 | 133,800 | 135,400 | 14,830 |
| 2020/11/26 | 136,900 | 137,200 | 135,100 | 136,800 | 11,154 |
| 2020/11/25 | 135,700 | 137,700 | 135,000 | 137,100 | 12,457 |
| 2020/11/24 | 134,700 | 136,500 | 133,100 | 134,300 | 14,486 |
| 2020/11/20 | 133,000 | 134,900 | 132,000 | 134,700 | 10,357 |
| 2020/11/19 | 132,100 | 133,700 | 130,200 | 133,100 | 13,347 |
| 2020/11/18 | 134,000 | 134,400 | 132,400 | 133,400 | 9,043 |
| 2020/11/17 | 135,200 | 136,300 | 133,200 | 134,000 | 13,313 |
| 2020/11/16 | 135,800 | 136,700 | 133,000 | 133,300 | 11,928 |
| 2020/11/13 | 133,700 | 135,600 | 133,100 | 133,900 | 9,847 |
| 2020/11/12 | 136,400 | 136,800 | 134,500 | 134,600 | 12,308 |
| 2020/11/11 | 137,000 | 138,000 | 134,000 | 136,400 | 16,150 |
| 2020/11/10 | 134,900 | 137,600 | 134,500 | 136,400 | 17,895 |
| 2020/11/09 | 132,500 | 133,000 | 130,700 | 132,800 | 12,666 |
| 2020/11/06 | 130,800 | 133,300 | 129,300 | 132,500 | 17,570 |
| 2020/11/05 | 128,900 | 131,700 | 127,400 | 131,500 | 13,885 |
| 2020/11/04 | 126,200 | 129,500 | 126,000 | 128,400 | 11,816 |
| 2020/11/02 | 124,600 | 127,000 | 124,600 | 126,000 | 11,343 |
| 2020/10/30 | 129,300 | 129,300 | 124,200 | 124,600 | 20,455 |
| 2020/10/29 | 125,100 | 128,900 | 123,900 | 128,800 | 15,854 |
| 2020/10/28 | 129,900 | 129,900 | 127,400 | 127,800 | 14,847 |
| 2020/10/27 | 129,500 | 132,900 | 129,200 | 130,900 | 11,085 |
| 2020/10/26 | 131,800 | 133,600 | 129,500 | 129,700 | 17,834 |
| 2020/10/23 | 133,000 | 133,000 | 131,500 | 131,800 | 9,123 |
| 2020/10/22 | 132,600 | 134,500 | 131,900 | 134,000 | 8,910 |
| 2020/10/21 | 134,500 | 134,800 | 133,000 | 133,700 | 7,714 |
| 2020/10/20 | 134,000 | 135,900 | 133,000 | 134,500 | 10,687 |
| 2020/10/19 | 134,600 | 136,300 | 132,000 | 133,500 | 20,602 |
| 2020/10/16 | 137,700 | 138,900 | 134,600 | 134,900 | 16,448 |
| 2020/10/15 | 137,900 | 138,400 | 136,100 | 137,700 | 16,840 |
| 2020/10/14 | 137,500 | 137,500 | 135,300 | 135,400 | 7,149 |
| 2020/10/13 | 134,900 | 138,100 | 134,900 | 137,000 | 14,182 |
| 2020/10/12 | 135,200 | 135,600 | 134,300 | 134,800 | 6,988 |
| 2020/10/09 | 137,900 | 137,900 | 134,300 | 134,800 | 13,904 |
| 2020/10/08 | 137,500 | 138,000 | 135,100 | 135,800 | 16,988 |
| 2020/10/07 | 138,800 | 138,800 | 135,200 | 136,500 | 14,636 |
| 2020/10/06 | 135,500 | 138,300 | 135,100 | 137,700 | 21,263 |
| 2020/10/05 | 134,900 | 136,000 | 133,000 | 134,200 | 14,927 |
| 2020/10/02 | 133,100 | 135,100 | 132,500 | 132,700 | 21,668 |
| 2020/09/30 | 134,700 | 134,700 | 130,600 | 132,000 | 18,297 |
| 2020/09/29 | 135,300 | 135,300 | 131,600 | 132,200 | 16,580 |
| 2020/09/28 | 130,500 | 134,200 | 130,000 | 133,900 | 20,113 |
| 2020/09/25 | 129,000 | 131,900 | 128,200 | 131,700 | 23,840 |
| 2020/09/24 | 126,300 | 128,400 | 125,400 | 127,100 | 22,191 |
| 2020/09/23 | 128,400 | 130,300 | 126,400 | 126,800 | 33,060 |
| 2020/09/18 | 133,700 | 135,200 | 127,500 | 127,500 | 59,153 |
| 2020/09/17 | 134,500 | 135,300 | 132,500 | 133,200 | 23,113 |
| 2020/09/16 | 130,100 | 134,200 | 130,100 | 134,000 | 21,717 |
| 2020/09/15 | 132,500 | 132,500 | 129,200 | 130,000 | 16,622 |
| 2020/09/14 | 130,100 | 131,000 | 129,600 | 130,100 | 10,386 |
| 2020/09/11 | 129,400 | 132,500 | 129,200 | 129,800 | 21,979 |
| 2020/09/10 | 133,000 | 133,000 | 130,100 | 132,400 | 16,205 |
| 2020/09/09 | 132,400 | 134,600 | 131,800 | 131,900 | 16,487 |
| 2020/09/08 | 131,400 | 135,100 | 131,400 | 133,600 | 14,984 |
| 2020/09/07 | 134,000 | 134,800 | 130,400 | 130,400 | 19,010 |
| 2020/09/04 | 136,200 | 137,300 | 133,600 | 133,600 | 16,626 |
| 2020/09/03 | 136,900 | 138,000 | 135,900 | 137,600 | 13,950 |
| 2020/09/02 | 135,700 | 136,900 | 135,200 | 136,800 | 12,174 |
| 2020/09/01 | 135,800 | 137,700 | 135,500 | 135,800 | 23,125 |
| 2020/08/31 | 137,500 | 139,400 | 135,200 | 135,900 | 18,041 |
| 2020/08/28 | 139,800 | 140,800 | 136,200 | 136,500 | 23,647 |
| 2020/08/27 | 144,900 | 145,700 | 142,500 | 144,600 | 24,192 |
| 2020/08/26 | 143,200 | 144,200 | 141,600 | 143,000 | 16,798 |
| 2020/08/25 | 138,900 | 143,200 | 138,600 | 143,200 | 10,704 |
| 2020/08/24 | 139,800 | 140,300 | 137,200 | 138,600 | 14,048 |
| 2020/08/21 | 135,000 | 140,700 | 135,000 | 139,800 | 17,195 |
| 2020/08/20 | 134,800 | 135,800 | 133,600 | 134,700 | 13,184 |
| 2020/08/19 | 135,000 | 135,300 | 133,300 | 134,300 | 13,620 |
| 2020/08/18 | 135,500 | 138,600 | 135,500 | 136,900 | 18,329 |
| 2020/08/17 | 139,200 | 140,400 | 135,500 | 135,500 | 11,301 |
| 2020/08/14 | 139,100 | 141,800 | 138,200 | 139,600 | 18,642 |
| 2020/08/13 | 138,000 | 139,800 | 137,200 | 139,100 | 11,478 |
| 2020/08/12 | 135,400 | 138,000 | 135,400 | 137,100 | 13,373 |
| 2020/08/11 | 136,100 | 139,000 | 135,400 | 135,800 | 13,790 |
| 2020/08/07 | 135,800 | 136,700 | 133,000 | 134,200 | 13,729 |
| 2020/08/06 | 137,000 | 137,300 | 134,300 | 134,700 | 11,628 |
| 2020/08/05 | 134,600 | 136,600 | 133,100 | 136,600 | 12,782 |
| 2020/08/04 | 131,700 | 134,700 | 131,100 | 134,700 | 9,989 |
| 2020/08/03 | 131,000 | 134,000 | 129,900 | 130,000 | 12,401 |
| 2020/07/31 | 131,100 | 132,500 | 129,600 | 130,800 | 13,131 |
| 2020/07/30 | 130,900 | 133,000 | 129,600 | 131,800 | 13,357 |
| 2020/07/29 | 128,700 | 131,100 | 127,800 | 131,100 | 10,729 |
| 2020/07/28 | 129,700 | 129,900 | 126,800 | 127,800 | 7,110 |
| 2020/07/27 | 127,300 | 130,600 | 126,200 | 129,800 | 13,332 |
| 2020/07/22 | 127,000 | 128,200 | 126,100 | 128,200 | 8,399 |
| 2020/07/21 | 126,300 | 127,500 | 126,100 | 126,900 | 9,112 |
| 2020/07/20 | 129,900 | 129,900 | 125,800 | 127,400 | 9,525 |
| 2020/07/17 | 125,200 | 127,700 | 124,800 | 127,500 | 11,920 |
| 2020/07/16 | 130,200 | 131,000 | 124,500 | 125,000 | 22,727 |
| 2020/07/15 | 131,100 | 133,100 | 129,400 | 129,400 | 11,064 |
| 2020/07/14 | 133,800 | 135,200 | 129,200 | 130,000 | 14,857 |
| 2020/07/13 | 130,200 | 134,400 | 130,200 | 133,000 | 15,329 |
| 2020/07/10 | 132,100 | 133,400 | 129,400 | 129,400 | 16,419 |
| 2020/07/09 | 131,300 | 133,200 | 130,600 | 132,300 | 21,247 |
| 2020/07/08 | 132,500 | 133,400 | 131,300 | 131,300 | 16,705 |
| 2020/07/07 | 133,400 | 134,000 | 130,700 | 133,500 | 15,335 |
| 2020/07/06 | 132,700 | 134,900 | 131,100 | 133,400 | 11,794 |
| 2020/07/03 | 131,200 | 133,800 | 131,000 | 132,700 | 16,661 |
| 2020/07/02 | 129,800 | 131,900 | 128,700 | 131,900 | 22,155 |
| 2020/07/01 | 129,400 | 130,800 | 127,100 | 128,300 | 12,057 |
| 2020/06/30 | 131,200 | 131,200 | 127,100 | 129,400 | 19,426 |
| 2020/06/29 | 130,800 | 131,600 | 127,500 | 129,400 | 16,426 |
| 2020/06/26 | 129,300 | 132,200 | 127,800 | 132,200 | 17,194 |
| 2020/06/25 | 129,600 | 130,000 | 126,300 | 128,400 | 25,292 |
| 2020/06/24 | 132,100 | 133,700 | 130,200 | 131,600 | 17,885 |
| 2020/06/23 | 132,200 | 134,300 | 131,000 | 132,700 | 14,751 |
| 2020/06/22 | 132,900 | 134,800 | 131,100 | 132,400 | 19,037 |
| 2020/06/19 | 135,600 | 137,100 | 130,500 | 130,500 | 35,621 |
| 2020/06/18 | 138,500 | 140,100 | 134,800 | 135,800 | 21,776 |
| 2020/06/17 | 143,100 | 143,400 | 138,300 | 140,300 | 17,220 |
| 2020/06/16 | 139,400 | 143,700 | 138,400 | 141,900 | 22,279 |
| 2020/06/15 | 142,700 | 143,900 | 135,500 | 136,400 | 27,310 |
| 2020/06/12 | 140,300 | 143,200 | 136,700 | 143,000 | 40,361 |
| 2020/06/11 | 146,500 | 146,800 | 139,900 | 140,600 | 25,834 |
| 2020/06/10 | 148,800 | 148,800 | 145,600 | 147,900 | 14,741 |
| 2020/06/09 | 147,100 | 148,200 | 144,400 | 147,300 | 17,682 |
| 2020/06/08 | 142,800 | 147,700 | 142,800 | 147,500 | 33,796 |
| 2020/06/05 | 142,100 | 143,000 | 140,400 | 142,800 | 26,100 |
| 2020/06/04 | 139,900 | 143,000 | 138,000 | 140,900 | 32,086 |
| 2020/06/03 | 133,400 | 139,300 | 132,700 | 137,800 | 33,002 |
| 2020/06/02 | 132,900 | 134,800 | 130,400 | 130,700 | 27,614 |
| 2020/06/01 | 130,100 | 134,600 | 129,400 | 130,700 | 29,955 |
| 2020/05/29 | 123,900 | 137,200 | 123,900 | 132,500 | 174,333 |
| 2020/05/28 | 124,500 | 126,100 | 123,700 | 125,500 | 29,643 |
| 2020/05/27 | 122,900 | 126,000 | 122,300 | 124,500 | 30,048 |
| 2020/05/26 | 122,200 | 122,800 | 120,700 | 122,700 | 16,588 |
| 2020/05/25 | 119,500 | 122,600 | 119,300 | 121,500 | 12,939 |
| 2020/05/22 | 119,100 | 121,100 | 118,200 | 119,300 | 18,220 |
| 2020/05/21 | 121,400 | 121,800 | 118,900 | 119,000 | 24,008 |
| 2020/05/20 | 121,500 | 121,800 | 119,000 | 120,200 | 23,228 |
| 2020/05/19 | 120,900 | 122,800 | 119,000 | 121,900 | 20,078 |
| 2020/05/18 | 117,000 | 121,100 | 115,600 | 119,700 | 14,803 |
| 2020/05/15 | 121,800 | 122,100 | 115,800 | 117,000 | 23,484 |
| 2020/05/14 | 122,800 | 123,200 | 118,000 | 119,000 | 26,629 |
| 2020/05/13 | 124,000 | 125,900 | 121,600 | 122,600 | 25,480 |
| 2020/05/12 | 129,600 | 130,200 | 126,500 | 127,000 | 19,001 |
| 2020/05/11 | 130,000 | 132,700 | 128,900 | 130,400 | 19,031 |
| 2020/05/08 | 124,100 | 130,700 | 122,900 | 129,100 | 29,884 |
| 2020/05/07 | 122,600 | 125,300 | 121,800 | 123,400 | 13,417 |
| 2020/05/01 | 123,000 | 125,000 | 120,800 | 121,900 | 14,248 |
| 2020/04/30 | 123,800 | 125,800 | 122,700 | 123,600 | 23,200 |
| 2020/04/28 | 127,400 | 127,500 | 121,500 | 122,100 | 26,462 |
| 2020/04/27 | 125,000 | 128,100 | 123,200 | 128,100 | 19,130 |
| 2020/04/24 | 128,600 | 129,100 | 125,500 | 126,000 | 17,210 |
| 2020/04/23 | 128,100 | 129,700 | 126,500 | 129,700 | 15,848 |
| 2020/04/22 | 124,600 | 126,800 | 123,100 | 126,000 | 16,676 |
| 2020/04/21 | 131,300 | 132,000 | 122,900 | 124,800 | 24,795 |
| 2020/04/20 | 134,900 | 135,500 | 131,800 | 133,300 | 12,161 |
| 2020/04/17 | 137,000 | 139,000 | 134,700 | 134,900 | 16,638 |
| 2020/04/16 | 137,100 | 141,300 | 134,400 | 139,700 | 22,523 |
| 2020/04/15 | 138,900 | 141,900 | 136,400 | 138,200 | 22,481 |
| 2020/04/14 | 136,200 | 138,000 | 134,200 | 137,700 | 14,803 |
| 2020/04/13 | 137,000 | 140,600 | 132,900 | 134,400 | 20,554 |
| 2020/04/10 | 138,300 | 139,000 | 131,900 | 136,400 | 22,158 |
| 2020/04/09 | 134,100 | 137,500 | 129,600 | 136,400 | 22,928 |
| 2020/04/08 | 128,700 | 132,300 | 121,100 | 131,100 | 25,997 |
| 2020/04/07 | 122,200 | 129,800 | 118,500 | 125,700 | 25,094 |
| 2020/04/06 | 116,500 | 124,300 | 114,900 | 116,200 | 21,943 |
| 2020/04/03 | 119,500 | 122,600 | 114,500 | 115,000 | 32,157 |
| 2020/04/02 | 126,500 | 128,900 | 117,900 | 120,100 | 34,144 |
| 2020/04/01 | 134,300 | 134,600 | 120,600 | 127,300 | 35,617 |
| 2020/03/31 | 139,200 | 139,200 | 127,900 | 136,600 | 44,723 |
| 2020/03/30 | 121,200 | 142,200 | 119,000 | 142,200 | 30,848 |
| 2020/03/27 | 131,400 | 133,500 | 120,000 | 130,200 | 40,993 |
| 2020/03/26 | 127,500 | 136,300 | 123,000 | 134,400 | 53,681 |
| 2020/03/25 | 131,000 | 136,000 | 122,300 | 133,500 | 69,256 |
| 2020/03/24 | 107,000 | 107,000 | 106,300 | 107,000 | 15,702 |
| 2020/03/23 | 85,100 | 93,800 | 85,100 | 92,000 | 82,891 |
| 2020/03/19 | 105,800 | 107,300 | 78,800 | 78,800 | 76,978 |
| 2020/03/18 | 121,500 | 127,700 | 108,800 | 108,800 | 34,545 |
| 2020/03/17 | 119,300 | 125,000 | 113,200 | 120,800 | 45,774 |
| 2020/03/16 | 131,100 | 136,700 | 120,700 | 124,500 | 30,896 |
| 2020/03/13 | 124,100 | 139,000 | 118,100 | 130,000 | 56,710 |
| 2020/03/12 | 156,600 | 158,400 | 147,200 | 148,100 | 30,118 |
| 2020/03/11 | 160,200 | 165,800 | 160,200 | 160,600 | 21,663 |
| 2020/03/10 | 153,600 | 159,900 | 147,900 | 159,300 | 37,206 |
| 2020/03/09 | 166,400 | 168,500 | 158,100 | 158,800 | 22,741 |
| 2020/03/06 | 173,500 | 173,700 | 168,900 | 169,800 | 15,188 |
| 2020/03/05 | 172,700 | 174,400 | 170,700 | 173,900 | 17,935 |
| 2020/03/04 | 167,400 | 170,400 | 165,500 | 169,400 | 20,598 |
| 2020/03/03 | 172,500 | 175,900 | 168,000 | 168,000 | 27,911 |
| 2020/03/02 | 168,500 | 173,400 | 168,500 | 169,700 | 23,870 |
| 2020/02/28 | 176,200 | 178,400 | 171,300 | 171,300 | 32,768 |
| 2020/02/27 | 187,100 | 187,700 | 184,200 | 184,200 | 22,854 |
| 2020/02/26 | 192,900 | 194,700 | 191,100 | 191,600 | 21,516 |
| 2020/02/25 | 195,100 | 195,900 | 193,200 | 194,600 | 16,328 |
| 2020/02/21 | 199,000 | 199,000 | 196,700 | 197,100 | 14,786 |
| 2020/02/20 | 199,600 | 200,100 | 196,800 | 197,900 | 15,971 |
| 2020/02/19 | 201,300 | 201,600 | 199,400 | 199,400 | 11,711 |
| 2020/02/18 | 198,500 | 199,700 | 197,000 | 199,400 | 10,415 |
| 2020/02/17 | 201,100 | 201,800 | 198,700 | 198,800 | 11,114 |
| 2020/02/14 | 200,600 | 201,000 | 199,800 | 200,600 | 7,514 |
| 2020/02/13 | 200,600 | 200,700 | 199,600 | 200,000 | 7,687 |
| 2020/02/12 | 200,200 | 201,100 | 199,300 | 200,900 | 12,844 |
| 2020/02/10 | 200,500 | 200,500 | 197,400 | 198,500 | 9,952 |
| 2020/02/07 | 199,200 | 200,300 | 198,600 | 199,800 | 12,082 |
| 2020/02/06 | 198,600 | 200,400 | 197,400 | 199,200 | 17,518 |
| 2020/02/05 | 196,300 | 198,600 | 195,600 | 198,100 | 14,193 |
| 2020/02/04 | 192,300 | 196,500 | 191,600 | 195,900 | 16,056 |
| 2020/02/03 | 191,000 | 193,200 | 189,300 | 192,500 | 19,440 |
| 2020/01/31 | 189,000 | 192,300 | 188,900 | 190,800 | 17,429 |
| 2020/01/30 | 187,000 | 188,600 | 187,000 | 188,200 | 12,445 |
| 2020/01/29 | 186,200 | 187,600 | 185,600 | 187,000 | 6,720 |
| 2020/01/28 | 186,000 | 186,900 | 185,000 | 186,500 | 9,005 |
| 2020/01/27 | 186,300 | 187,200 | 185,300 | 186,300 | 8,092 |
| 2020/01/24 | 186,500 | 186,900 | 185,700 | 186,400 | 18,337 |
| 2020/01/23 | 186,200 | 186,900 | 185,100 | 186,800 | 10,426 |
| 2020/01/22 | 184,800 | 186,000 | 184,600 | 186,000 | 9,154 |
| 2020/01/21 | 185,900 | 186,500 | 184,400 | 185,100 | 6,515 |
| 2020/01/20 | 185,500 | 186,100 | 184,700 | 186,100 | 7,234 |
| 2020/01/17 | 184,400 | 186,200 | 184,200 | 185,800 | 8,173 |
| 2020/01/16 | 183,300 | 184,400 | 182,500 | 184,400 | 9,892 |
| 2020/01/15 | 183,600 | 183,800 | 182,400 | 182,900 | 8,827 |
| 2020/01/14 | 185,100 | 185,800 | 183,200 | 184,200 | 10,788 |
| 2020/01/10 | 184,200 | 184,600 | 183,700 | 183,900 | 10,497 |
| 2020/01/09 | 183,400 | 184,500 | 182,600 | 184,500 | 13,338 |
| 2020/01/08 | 184,900 | 186,100 | 183,600 | 183,600 | 11,823 |
| 2020/01/07 | 185,400 | 185,800 | 184,500 | 184,700 | 9,984 |
| 2020/01/06 | 185,600 | 187,200 | 184,600 | 185,400 | 12,758 |