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 |
|---|---|---|---|---|---|
| 2022/12/30 | 163,200 | 164,500 | 162,800 | 163,000 | 4,917 |
| 2022/12/29 | 163,600 | 163,800 | 162,200 | 163,200 | 4,942 |
| 2022/12/28 | 162,900 | 164,700 | 162,700 | 164,500 | 5,934 |
| 2022/12/27 | 162,500 | 163,300 | 161,300 | 162,900 | 3,983 |
| 2022/12/26 | 161,000 | 163,100 | 160,200 | 162,300 | 7,581 |
| 2022/12/23 | 163,400 | 164,000 | 160,800 | 160,900 | 7,615 |
| 2022/12/22 | 161,600 | 164,300 | 161,600 | 163,400 | 10,669 |
| 2022/12/21 | 159,800 | 163,500 | 159,000 | 161,600 | 13,956 |
| 2022/12/20 | 166,900 | 167,500 | 156,100 | 158,300 | 20,077 |
| 2022/12/19 | 168,100 | 168,500 | 166,300 | 166,700 | 4,634 |
| 2022/12/16 | 167,000 | 170,500 | 166,900 | 169,900 | 16,858 |
| 2022/12/15 | 167,100 | 168,200 | 166,500 | 167,700 | 6,830 |
| 2022/12/14 | 166,700 | 168,000 | 165,900 | 167,800 | 8,009 |
| 2022/12/13 | 166,400 | 167,100 | 165,300 | 165,900 | 5,508 |
| 2022/12/12 | 167,000 | 167,400 | 165,500 | 166,400 | 7,347 |
| 2022/12/09 | 168,800 | 169,000 | 166,900 | 167,000 | 8,910 |
| 2022/12/08 | 166,100 | 168,400 | 165,200 | 167,300 | 11,636 |
| 2022/12/07 | 168,700 | 168,900 | 166,500 | 166,900 | 13,240 |
| 2022/12/06 | 168,400 | 168,800 | 167,600 | 168,800 | 6,610 |
| 2022/12/05 | 167,300 | 168,400 | 166,800 | 168,300 | 4,882 |
| 2022/12/02 | 171,000 | 171,000 | 167,100 | 167,800 | 8,892 |
| 2022/12/01 | 172,600 | 173,200 | 168,100 | 168,800 | 11,419 |
| 2022/11/30 | 171,900 | 172,800 | 170,500 | 172,500 | 21,307 |
| 2022/11/29 | 170,500 | 171,900 | 170,200 | 171,900 | 7,322 |
| 2022/11/28 | 170,800 | 171,200 | 169,700 | 170,400 | 10,539 |
| 2022/11/25 | 171,500 | 171,700 | 169,700 | 170,000 | 9,068 |
| 2022/11/24 | 169,400 | 172,300 | 168,700 | 171,400 | 10,453 |
| 2022/11/22 | 171,900 | 172,000 | 169,200 | 169,400 | 6,413 |
| 2022/11/21 | 170,200 | 172,100 | 169,900 | 171,300 | 8,024 |
| 2022/11/18 | 168,400 | 170,100 | 168,000 | 169,800 | 5,233 |
| 2022/11/17 | 167,600 | 168,300 | 167,000 | 167,700 | 4,722 |
| 2022/11/16 | 167,700 | 168,800 | 166,700 | 167,200 | 6,119 |
| 2022/11/15 | 167,700 | 169,100 | 167,200 | 167,600 | 6,535 |
| 2022/11/14 | 169,200 | 169,400 | 166,700 | 167,400 | 6,909 |
| 2022/11/11 | 170,700 | 171,800 | 169,300 | 170,100 | 8,874 |
| 2022/11/10 | 167,400 | 169,200 | 167,100 | 168,500 | 4,652 |
| 2022/11/09 | 167,800 | 168,800 | 167,400 | 168,000 | 6,770 |
| 2022/11/08 | 168,500 | 169,500 | 168,100 | 168,900 | 7,076 |
| 2022/11/07 | 170,100 | 170,600 | 167,000 | 167,600 | 7,303 |
| 2022/11/04 | 168,600 | 171,100 | 168,600 | 170,200 | 10,376 |
| 2022/11/02 | 172,600 | 172,600 | 168,200 | 169,500 | 13,815 |
| 2022/11/01 | 169,000 | 173,000 | 168,000 | 172,600 | 17,316 |
| 2022/10/31 | 170,200 | 170,500 | 168,800 | 169,500 | 14,034 |
| 2022/10/28 | 168,700 | 170,800 | 168,100 | 170,200 | 14,857 |
| 2022/10/27 | 166,500 | 169,200 | 165,300 | 168,700 | 16,745 |
| 2022/10/26 | 161,300 | 168,000 | 161,000 | 167,700 | 21,648 |
| 2022/10/25 | 159,400 | 160,600 | 158,300 | 160,400 | 10,458 |
| 2022/10/24 | 159,400 | 160,300 | 158,700 | 159,200 | 6,798 |
| 2022/10/21 | 159,400 | 159,800 | 158,300 | 159,400 | 11,164 |
| 2022/10/20 | 157,200 | 159,600 | 156,100 | 159,000 | 12,009 |
| 2022/10/19 | 155,600 | 156,500 | 153,600 | 155,400 | 14,082 |
| 2022/10/18 | 157,400 | 158,000 | 155,300 | 156,500 | 11,031 |
| 2022/10/17 | 156,600 | 157,700 | 155,800 | 156,800 | 9,830 |
| 2022/10/14 | 157,800 | 158,600 | 156,900 | 156,900 | 9,645 |
| 2022/10/13 | 157,400 | 158,600 | 156,600 | 157,000 | 10,473 |
| 2022/10/12 | 157,600 | 159,100 | 157,600 | 158,500 | 8,192 |
| 2022/10/11 | 159,400 | 159,700 | 157,000 | 157,200 | 11,642 |
| 2022/10/07 | 159,000 | 161,300 | 158,800 | 159,500 | 9,033 |
| 2022/10/06 | 160,600 | 161,400 | 159,900 | 161,000 | 8,406 |
| 2022/10/05 | 161,900 | 162,900 | 160,600 | 160,700 | 7,484 |
| 2022/10/04 | 161,000 | 162,500 | 160,200 | 161,900 | 9,716 |
| 2022/10/03 | 158,100 | 159,900 | 156,600 | 159,200 | 12,628 |
| 2022/09/30 | 158,500 | 160,300 | 156,800 | 159,700 | 16,171 |
| 2022/09/29 | 158,700 | 161,100 | 158,500 | 158,900 | 11,294 |
| 2022/09/28 | 161,900 | 162,400 | 156,900 | 157,200 | 20,068 |
| 2022/09/27 | 164,400 | 164,600 | 160,500 | 161,000 | 16,471 |
| 2022/09/26 | 166,800 | 167,000 | 162,900 | 163,100 | 10,377 |
| 2022/09/22 | 166,300 | 167,700 | 164,900 | 167,500 | 5,711 |
| 2022/09/21 | 168,000 | 168,500 | 166,700 | 167,200 | 7,849 |
| 2022/09/20 | 170,100 | 170,200 | 167,800 | 168,200 | 7,982 |
| 2022/09/16 | 167,100 | 170,700 | 166,900 | 170,700 | 20,995 |
| 2022/09/15 | 167,000 | 168,000 | 166,000 | 167,100 | 9,210 |
| 2022/09/14 | 166,700 | 167,500 | 165,200 | 165,800 | 7,508 |
| 2022/09/13 | 167,100 | 167,900 | 165,900 | 167,600 | 8,275 |
| 2022/09/12 | 166,600 | 167,000 | 166,100 | 166,800 | 5,348 |
| 2022/09/09 | 164,900 | 167,200 | 164,700 | 166,500 | 10,944 |
| 2022/09/08 | 167,100 | 167,200 | 165,400 | 165,900 | 7,177 |
| 2022/09/07 | 165,300 | 167,300 | 165,300 | 166,900 | 6,917 |
| 2022/09/06 | 165,700 | 166,800 | 164,800 | 166,100 | 5,396 |
| 2022/09/05 | 165,800 | 166,100 | 164,800 | 165,300 | 8,035 |
| 2022/09/02 | 167,300 | 167,400 | 164,400 | 164,800 | 9,074 |
| 2022/09/01 | 170,000 | 170,200 | 166,000 | 166,400 | 12,930 |
| 2022/08/31 | 169,600 | 170,200 | 168,300 | 170,200 | 22,626 |
| 2022/08/30 | 166,700 | 169,600 | 166,200 | 169,600 | 13,679 |
| 2022/08/29 | 168,800 | 170,600 | 167,100 | 169,900 | 32,449 |
| 2022/08/26 | 167,800 | 169,100 | 167,100 | 168,900 | 10,338 |
| 2022/08/25 | 166,500 | 167,700 | 166,300 | 167,100 | 8,106 |
| 2022/08/24 | 166,500 | 167,000 | 165,700 | 166,000 | 10,616 |
| 2022/08/23 | 169,800 | 169,900 | 166,700 | 167,200 | 11,583 |
| 2022/08/22 | 169,200 | 171,100 | 169,200 | 170,700 | 8,699 |
| 2022/08/19 | 169,800 | 170,900 | 169,400 | 170,600 | 7,633 |
| 2022/08/18 | 169,800 | 170,300 | 168,500 | 169,800 | 6,467 |
| 2022/08/17 | 171,000 | 171,000 | 168,900 | 169,300 | 9,452 |
| 2022/08/16 | 170,400 | 171,300 | 169,900 | 171,300 | 8,472 |
| 2022/08/15 | 170,000 | 171,100 | 168,400 | 170,500 | 8,523 |
| 2022/08/12 | 170,500 | 171,200 | 169,200 | 169,900 | 9,147 |
| 2022/08/10 | 170,200 | 170,300 | 169,000 | 169,800 | 8,070 |
| 2022/08/09 | 169,900 | 170,100 | 169,000 | 169,500 | 7,246 |
| 2022/08/08 | 170,000 | 170,400 | 169,000 | 170,100 | 5,553 |
| 2022/08/05 | 170,300 | 170,400 | 168,900 | 170,100 | 6,418 |
| 2022/08/04 | 169,900 | 170,400 | 168,300 | 170,400 | 6,947 |
| 2022/08/03 | 168,200 | 169,200 | 167,200 | 169,000 | 8,785 |
| 2022/08/02 | 169,100 | 169,100 | 166,900 | 167,300 | 8,695 |
| 2022/08/01 | 168,500 | 169,500 | 167,200 | 169,100 | 8,829 |
| 2022/07/29 | 166,300 | 168,000 | 165,400 | 166,700 | 11,525 |
| 2022/07/28 | 165,900 | 165,900 | 164,600 | 165,600 | 9,112 |
| 2022/07/27 | 166,400 | 166,800 | 164,900 | 165,200 | 12,034 |
| 2022/07/26 | 168,300 | 168,300 | 165,100 | 165,900 | 7,110 |
| 2022/07/25 | 168,200 | 168,800 | 166,600 | 167,300 | 9,996 |
| 2022/07/22 | 166,200 | 168,100 | 165,500 | 167,400 | 8,283 |
| 2022/07/21 | 165,900 | 167,600 | 164,300 | 167,100 | 13,459 |
| 2022/07/20 | 164,700 | 165,600 | 163,000 | 164,700 | 12,559 |
| 2022/07/19 | 164,700 | 166,100 | 164,100 | 164,300 | 11,233 |
| 2022/07/15 | 164,200 | 165,100 | 162,800 | 163,300 | 10,712 |
| 2022/07/14 | 164,500 | 165,300 | 163,600 | 164,700 | 5,408 |
| 2022/07/13 | 164,300 | 166,100 | 163,900 | 165,200 | 9,967 |
| 2022/07/12 | 166,900 | 166,900 | 163,700 | 164,300 | 11,250 |
| 2022/07/11 | 164,400 | 166,500 | 164,200 | 166,200 | 9,381 |
| 2022/07/08 | 167,700 | 168,000 | 164,600 | 164,600 | 5,352 |
| 2022/07/07 | 167,600 | 168,600 | 166,600 | 167,600 | 5,639 |
| 2022/07/06 | 168,100 | 168,900 | 166,300 | 166,300 | 7,121 |
| 2022/07/05 | 170,100 | 170,200 | 167,500 | 169,400 | 8,028 |
| 2022/07/04 | 169,700 | 170,500 | 167,600 | 170,000 | 5,884 |
| 2022/07/01 | 170,300 | 170,300 | 167,100 | 168,400 | 7,485 |
| 2022/06/30 | 169,700 | 170,900 | 168,800 | 169,400 | 10,594 |
| 2022/06/29 | 170,000 | 170,800 | 168,800 | 169,900 | 12,612 |
| 2022/06/28 | 168,200 | 171,000 | 168,100 | 170,900 | 10,131 |
| 2022/06/27 | 167,000 | 168,300 | 165,900 | 167,900 | 6,377 |
| 2022/06/24 | 165,700 | 166,000 | 163,700 | 165,500 | 8,010 |
| 2022/06/23 | 165,600 | 168,300 | 164,400 | 165,600 | 13,068 |
| 2022/06/22 | 166,700 | 167,200 | 165,200 | 165,800 | 13,473 |
| 2022/06/21 | 165,000 | 166,200 | 163,400 | 165,800 | 9,477 |
| 2022/06/20 | 166,700 | 166,700 | 163,000 | 164,100 | 9,365 |
| 2022/06/17 | 160,000 | 166,700 | 159,800 | 166,700 | 29,657 |
| 2022/06/16 | 160,200 | 164,400 | 160,100 | 163,200 | 16,058 |
| 2022/06/15 | 163,500 | 165,100 | 159,400 | 159,600 | 20,842 |
| 2022/06/14 | 168,200 | 169,200 | 163,200 | 163,400 | 17,221 |
| 2022/06/13 | 169,600 | 169,600 | 167,300 | 168,500 | 9,679 |
| 2022/06/10 | 170,400 | 170,400 | 169,000 | 169,800 | 12,407 |
| 2022/06/09 | 169,400 | 170,800 | 168,200 | 170,400 | 7,590 |
| 2022/06/08 | 169,000 | 169,300 | 168,200 | 169,100 | 7,137 |
| 2022/06/07 | 169,000 | 169,100 | 167,800 | 169,000 | 8,285 |
| 2022/06/06 | 169,000 | 169,400 | 167,400 | 168,400 | 9,929 |
| 2022/06/03 | 168,100 | 168,300 | 166,700 | 168,200 | 9,954 |
| 2022/06/02 | 168,500 | 168,500 | 166,100 | 167,200 | 8,926 |
| 2022/06/01 | 167,900 | 168,200 | 166,800 | 167,600 | 9,008 |
| 2022/05/31 | 165,000 | 167,800 | 164,100 | 167,800 | 40,883 |
| 2022/05/30 | 166,200 | 166,600 | 164,500 | 166,300 | 8,777 |
| 2022/05/27 | 162,700 | 166,700 | 162,400 | 165,000 | 18,081 |
| 2022/05/26 | 163,200 | 165,300 | 163,000 | 164,500 | 9,082 |
| 2022/05/25 | 162,000 | 164,400 | 161,800 | 164,300 | 11,469 |
| 2022/05/24 | 164,100 | 164,200 | 160,900 | 161,600 | 9,208 |
| 2022/05/23 | 161,800 | 164,900 | 161,500 | 164,400 | 11,505 |
| 2022/05/20 | 160,900 | 164,600 | 160,800 | 162,300 | 14,873 |
| 2022/05/19 | 164,200 | 165,000 | 163,200 | 164,500 | 8,378 |
| 2022/05/18 | 164,400 | 165,300 | 163,600 | 164,600 | 9,073 |
| 2022/05/17 | 164,300 | 164,900 | 163,100 | 164,400 | 6,076 |
| 2022/05/16 | 167,500 | 167,700 | 162,700 | 164,300 | 11,247 |
| 2022/05/13 | 165,000 | 168,100 | 165,000 | 166,700 | 12,624 |
| 2022/05/12 | 160,700 | 166,000 | 160,700 | 164,200 | 11,639 |
| 2022/05/11 | 164,300 | 165,800 | 160,600 | 162,700 | 17,543 |
| 2022/05/10 | 165,200 | 165,400 | 163,300 | 164,300 | 14,048 |
| 2022/05/09 | 165,200 | 167,300 | 164,200 | 165,200 | 11,155 |
| 2022/05/06 | 163,800 | 167,500 | 163,800 | 166,800 | 15,084 |
| 2022/05/02 | 159,800 | 165,200 | 159,500 | 163,700 | 11,540 |
| 2022/04/28 | 166,400 | 167,800 | 163,000 | 163,000 | 14,948 |
| 2022/04/27 | 164,600 | 167,900 | 164,400 | 167,600 | 11,186 |
| 2022/04/26 | 164,900 | 167,500 | 164,500 | 164,600 | 16,933 |
| 2022/04/25 | 165,000 | 165,600 | 162,900 | 165,100 | 6,885 |
| 2022/04/22 | 163,200 | 166,100 | 162,700 | 165,200 | 8,196 |
| 2022/04/21 | 163,200 | 164,700 | 162,500 | 163,800 | 8,152 |
| 2022/04/20 | 163,900 | 164,900 | 160,800 | 163,300 | 13,376 |
| 2022/04/19 | 164,100 | 164,900 | 162,300 | 163,200 | 14,303 |
| 2022/04/18 | 163,800 | 164,700 | 163,200 | 164,500 | 4,762 |
| 2022/04/15 | 163,400 | 164,500 | 162,900 | 163,800 | 6,886 |
| 2022/04/14 | 163,800 | 163,800 | 161,900 | 163,400 | 6,712 |
| 2022/04/13 | 163,900 | 164,000 | 161,300 | 162,500 | 8,145 |
| 2022/04/12 | 161,900 | 163,500 | 160,600 | 162,400 | 12,164 |
| 2022/04/11 | 158,900 | 161,600 | 158,300 | 161,400 | 8,274 |
| 2022/04/08 | 160,000 | 160,800 | 156,500 | 156,600 | 11,169 |
| 2022/04/07 | 162,200 | 162,400 | 159,200 | 159,900 | 9,005 |
| 2022/04/06 | 162,800 | 163,400 | 161,200 | 163,000 | 13,953 |
| 2022/04/05 | 163,600 | 164,500 | 162,500 | 164,400 | 9,272 |
| 2022/04/04 | 167,300 | 167,300 | 160,400 | 163,400 | 10,520 |
| 2022/04/01 | 161,300 | 164,000 | 158,500 | 163,700 | 15,487 |
| 2022/03/31 | 161,100 | 163,100 | 160,700 | 161,200 | 12,577 |
| 2022/03/30 | 166,100 | 166,600 | 158,100 | 160,400 | 8,148 |
| 2022/03/29 | 162,400 | 165,200 | 162,200 | 164,500 | 9,178 |
| 2022/03/28 | 161,400 | 163,200 | 160,500 | 162,400 | 8,715 |
| 2022/03/25 | 162,000 | 162,000 | 159,500 | 159,700 | 9,599 |
| 2022/03/24 | 158,400 | 161,800 | 157,500 | 161,600 | 11,914 |
| 2022/03/23 | 160,500 | 160,700 | 157,200 | 158,700 | 9,869 |
| 2022/03/22 | 155,600 | 160,500 | 152,100 | 160,400 | 15,246 |
| 2022/03/18 | 153,900 | 157,000 | 153,700 | 156,500 | 15,863 |
| 2022/03/17 | 153,100 | 153,600 | 151,000 | 152,800 | 8,739 |
| 2022/03/16 | 149,000 | 153,300 | 148,600 | 152,300 | 8,862 |
| 2022/03/15 | 149,900 | 150,500 | 147,800 | 148,400 | 9,467 |
| 2022/03/14 | 150,200 | 152,100 | 149,300 | 149,300 | 9,083 |
| 2022/03/11 | 153,900 | 155,300 | 150,800 | 151,400 | 11,169 |
| 2022/03/10 | 152,000 | 154,600 | 151,600 | 154,200 | 9,600 |
| 2022/03/09 | 152,800 | 154,600 | 149,800 | 149,900 | 13,484 |
| 2022/03/08 | 153,600 | 154,000 | 151,300 | 152,900 | 16,559 |
| 2022/03/07 | 152,700 | 153,800 | 150,800 | 151,700 | 10,602 |
| 2022/03/04 | 153,800 | 154,200 | 151,600 | 153,400 | 8,760 |
| 2022/03/03 | 156,100 | 156,100 | 152,700 | 152,900 | 5,955 |
| 2022/03/02 | 155,600 | 156,300 | 152,600 | 155,600 | 11,039 |
| 2022/03/01 | 151,800 | 155,200 | 151,800 | 153,700 | 12,367 |
| 2022/02/28 | 149,700 | 152,800 | 149,700 | 151,800 | 19,233 |
| 2022/02/25 | 150,300 | 152,600 | 149,500 | 150,700 | 17,364 |
| 2022/02/24 | 154,200 | 158,100 | 150,900 | 153,500 | 30,669 |
| 2022/02/22 | 155,100 | 155,600 | 152,500 | 154,400 | 15,844 |
| 2022/02/21 | 157,400 | 159,200 | 156,700 | 157,600 | 5,783 |
| 2022/02/18 | 157,400 | 159,300 | 156,900 | 158,800 | 8,049 |
| 2022/02/17 | 159,200 | 159,600 | 157,500 | 159,200 | 9,480 |
| 2022/02/16 | 156,900 | 161,100 | 156,600 | 160,500 | 9,131 |
| 2022/02/15 | 157,800 | 158,900 | 155,300 | 156,100 | 17,404 |
| 2022/02/14 | 159,000 | 160,000 | 157,700 | 157,900 | 11,923 |
| 2022/02/10 | 158,500 | 161,800 | 158,300 | 161,800 | 17,331 |
| 2022/02/09 | 153,400 | 158,600 | 153,000 | 157,500 | 13,075 |
| 2022/02/08 | 157,700 | 159,400 | 154,600 | 155,400 | 9,505 |
| 2022/02/07 | 158,100 | 158,900 | 157,000 | 157,800 | 11,424 |
| 2022/02/04 | 160,300 | 160,700 | 158,400 | 158,800 | 16,080 |
| 2022/02/03 | 156,600 | 160,200 | 156,100 | 159,600 | 9,520 |
| 2022/02/02 | 157,200 | 158,300 | 155,500 | 157,000 | 11,409 |
| 2022/02/01 | 159,800 | 160,100 | 153,700 | 155,400 | 17,381 |
| 2022/01/31 | 158,800 | 160,400 | 157,400 | 159,300 | 19,366 |
| 2022/01/28 | 153,400 | 157,100 | 152,000 | 156,400 | 18,353 |
| 2022/01/27 | 149,200 | 153,700 | 147,700 | 153,700 | 21,741 |
| 2022/01/26 | 149,300 | 150,000 | 146,200 | 149,200 | 12,435 |
| 2022/01/25 | 148,900 | 149,600 | 146,600 | 148,200 | 15,070 |
| 2022/01/24 | 145,200 | 149,300 | 143,100 | 148,200 | 17,782 |
| 2022/01/21 | 139,900 | 146,600 | 137,300 | 145,200 | 33,751 |
| 2022/01/20 | 147,000 | 147,500 | 141,800 | 141,800 | 34,984 |
| 2022/01/19 | 155,100 | 155,500 | 146,700 | 147,000 | 25,238 |
| 2022/01/18 | 156,600 | 157,500 | 155,300 | 155,600 | 11,011 |
| 2022/01/17 | 157,000 | 158,300 | 157,000 | 157,000 | 13,517 |
| 2022/01/14 | 158,400 | 158,800 | 156,600 | 156,600 | 10,987 |
| 2022/01/13 | 158,800 | 159,900 | 157,500 | 158,400 | 12,210 |
| 2022/01/12 | 159,400 | 160,600 | 158,700 | 159,600 | 9,920 |
| 2022/01/11 | 161,700 | 162,100 | 159,600 | 160,000 | 9,377 |
| 2022/01/07 | 163,100 | 164,200 | 160,900 | 161,700 | 9,409 |
| 2022/01/06 | 163,900 | 164,300 | 161,700 | 163,600 | 9,170 |
| 2022/01/05 | 164,500 | 165,400 | 163,900 | 164,000 | 16,688 |
| 2022/01/04 | 165,300 | 165,500 | 162,800 | 165,300 | 8,265 |