[3240 東証] 野村不動産レジデンシャル投資法人 投資証券 日足 時系列データ

[3240 東証] 野村不動産レジデンシャル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25611000.00697000.00611000.00671000.0031902118636000
2015-09-24610000.00630000.00606000.00611000.001536952076000
2015-09-18617000.00618000.00605000.00611000.00729447661000
2015-09-17606000.00621000.00606000.00613000.001468904838000
2015-09-16601000.00614000.00592000.00598000.001244749565000
2015-09-15595000.00611000.00595000.00601000.001342811835000
2015-09-14597000.00610000.00584000.00594000.001636979910000
2015-09-11575000.00599000.00575000.00588000.0024241416571000
2015-09-10556000.00560000.00544000.00559000.001027565325000
2015-09-09555000.00566000.00549000.00559000.00937519724000
2015-09-08553000.00564000.00550000.00551000.00468260063000
2015-09-07557000.00565000.00551000.00556000.00564314909000
2015-09-04578000.00582000.00563000.00567000.00424242468000
2015-09-03570000.00576000.00568000.00573000.00245140182000
2015-09-02567000.00584000.00562000.00570000.00795455730000
2015-09-01583000.00587000.00575000.00575000.00534310593000
2015-08-31588000.00594000.00581000.00590000.00533312643000
2015-08-28589000.00607000.00586000.00586000.00670396080000
2015-08-27591000.00592000.00581000.00584000.00547320464000
2015-08-26584000.00592000.00576000.00577000.00567329425000
2015-08-25583000.00606000.00581000.00581000.00904534853000
2015-08-24625000.00627000.00608000.00609000.00474293162000
2015-08-21642000.00646000.00636000.00637000.00338216930000
2015-08-20653000.00655000.00650000.00650000.00269175545000
2015-08-19657000.00658000.00653000.00653000.00236154699000
2015-08-18660000.00660000.00652000.00657000.00273179078000
2015-08-17654000.00670000.00651000.00653000.00272178331000
2015-08-14664000.00665000.00653000.00656000.00426280749000
2015-08-13675000.00675000.00664000.00667000.00528352531000
2015-08-12677000.00677000.00672000.00675000.00330222480000
2015-08-11675000.00680000.00673000.00678000.00400270600000
2015-08-10676000.00679000.00672000.00673000.00349236248000
2015-08-07677000.00680000.00672000.00673000.00787531360000
2015-08-06674000.00680000.00668000.00680000.00719485428000
2015-08-05664000.00677000.00662000.00674000.00506339168000
2015-08-04662000.00669000.00661000.00665000.00300199592000
2015-08-03654000.00668000.00651000.00662000.00339224291000
2015-07-31655000.00666000.00651000.00655000.00377248208000
2015-07-30646000.00656000.00646000.00652000.00291189613000
2015-07-29650000.00653000.00643000.00646000.00534345896000
2015-07-28658000.00658000.00643000.00650000.00547355346000
2015-07-27661000.00663000.00649000.00654000.00199130424000
2015-07-24656000.00673000.00654000.00659000.00748496979000
2015-07-23662000.00666000.00653000.00653000.00293192981000
2015-07-22649000.00666000.00649000.00662000.00275181103000
2015-07-21656000.00656000.00648000.00651000.00222144786000
2015-07-17663000.00663000.00649000.00654000.00348228027000
2015-07-16648000.00658000.00644000.00658000.00572372693000
2015-07-15634000.00651000.00634000.00647000.00406261715000
2015-07-14644000.00652000.00625000.00638000.00481306180000
2015-07-13623000.00638000.00620000.00637000.00349220236000
2015-07-10632000.00633000.00616000.00617000.00480299283000
2015-07-09635000.00642000.00616000.00638000.00632399709000
2015-07-08658000.00659000.00639000.00652000.00445288640000
2015-07-07669000.00669000.00654000.00660000.00343225957000
2015-07-06663000.00668000.00656000.00665000.00431286050000
2015-07-03681000.00683000.00667000.00667000.00297199998000
2015-07-02697000.00699000.00667000.00678000.00403275035000
2015-07-01691000.00699000.00688000.00696000.00231160375000
2015-06-30689000.00693000.00685000.00691000.00296204230000
2015-06-29691000.00694000.00684000.00694000.00496342274000
2015-06-26694000.00695000.00691000.00691000.00240166220000
2015-06-25696000.00696000.00688000.00695000.00417288368000
2015-06-24694000.00696000.00690000.00693000.00236163533000
2015-06-23694000.00698000.00691000.00694000.00271188167000
2015-06-22694000.00704000.00693000.00698000.00419293575000
2015-06-19699000.00701000.00690000.00694000.00547380629000
2015-06-18701000.00705000.00701000.00702000.00422296876000
2015-06-17707000.00709000.00705000.00705000.00205144872000
2015-06-16705000.00710000.00704000.00710000.00602426366000
2015-06-15699000.00705000.00699000.00705000.00632443697000
2015-06-12703000.00703000.00698000.00702000.00431302169000
2015-06-11703000.00704000.00695000.00703000.00572400803000
2015-06-10701000.00703000.00697000.00703000.00521364937000
2015-06-09699000.00702000.00686000.00702000.00917636796000
2015-06-08699000.00705000.00696000.00700000.00543380593000
2015-06-05682000.00696000.00680000.00695000.00557383177000
2015-06-04697000.00697000.00683000.00683000.00638437889000
2015-06-03705000.00705000.00693000.00697000.00368256414000
2015-06-02706000.00708000.00700000.00703000.00867610902000
2015-06-01704000.00710000.00703000.00706000.00707499927000
2015-05-29702000.00706000.00700000.00703000.001187834345000
2015-05-28693000.00712000.00693000.00704000.0035032460557000
2015-05-27665000.00671000.00665000.00667000.00844563288000
2015-05-26682000.00689000.00682000.00683000.001008689814000
2015-05-25681000.00686000.00675000.00682000.00946644277000
2015-05-22674000.00681000.00671000.00681000.00364246317000
2015-05-21680000.00682000.00671000.00674000.00618417984000
2015-05-20680000.00683000.00680000.00680000.00235160135000
2015-05-19684000.00684000.00680000.00681000.00535364938000
2015-05-18683000.00684000.00677000.00683000.00439298889000
2015-05-15677000.00682000.00676000.00679000.00464314815000
2015-05-14671000.00676000.00671000.00675000.00344231601000
2015-05-13674000.00675000.00671000.00671000.00496333522000
2015-05-12679000.00679000.00675000.00676000.00271183506000
2015-05-11674000.00680000.00673000.00679000.00384259625000
2015-05-08673000.00676000.00672000.00674000.00395266099000
2015-05-07679000.00679000.00670000.00671000.00706475185000
2015-05-01681000.00682000.00675000.00675000.00396268196000
2015-04-30683000.00685000.00672000.00676000.00655444443000
2015-04-28690000.00695000.00683000.00683000.00470323221000
2015-04-27689000.00696000.00683000.00690000.00742512430000
2015-04-24686000.00695000.00685000.00691000.00276190681000
2015-04-23691000.00692000.00684000.00688000.00326224553000
2015-04-22693000.00695000.00687000.00687000.00416287682000
2015-04-21693000.00697000.00689000.00696000.00419290568000
2015-04-20688000.00694000.00679000.00687000.00521357893000
2015-04-17692000.00693000.00688000.00688000.00380262396000
2015-04-16687000.00694000.00682000.00693000.00333229490000
2015-04-15687000.00692000.00681000.00689000.00520357559000
2015-04-14678000.00692000.00678000.00689000.00616423041000
2015-04-13682000.00683000.00675000.00682000.00427290362000
2015-04-10679000.00691000.00673000.00691000.00376257005000
2015-04-09669000.00683000.00667000.00682000.00419282817000
2015-04-08675000.00676000.00664000.00670000.00430288073000
2015-04-07665000.00677000.00662000.00675000.00344229747000
2015-04-06661000.00667000.00659000.00665000.00591391831000
2015-04-03661000.00665000.00658000.00659000.00519343088000
2015-04-02664000.00669000.00656000.00668000.00849563028000
2015-04-01670000.00671000.00663000.00664000.00877584454000
2015-03-31670000.00681000.00667000.00667000.00767516502000
2015-03-30668000.00675000.00664000.00664000.00411275254000
2015-03-27665000.00670000.00664000.00670000.00328218884000
2015-03-26682000.00683000.00663000.00664000.00550369135000
2015-03-25672000.00682000.00669000.00682000.00359242656000
2015-03-24673000.00673000.00663000.00669000.00404269835000
2015-03-23670000.00673000.00668000.00668000.0011476402000
2015-03-20662000.00670000.00659000.00665000.00501333660000
2015-03-19675000.00676000.00659000.00661000.00649432641000
2015-03-18668000.00670000.00663000.00670000.00790526809000
2015-03-17685000.00685000.00660000.00666000.00924619246000
2015-03-16687000.00690000.00679000.00685000.00456312414000
2015-03-13680000.00687000.00679000.00686000.00443302088000
2015-03-12685000.00686000.00675000.00678000.00289196528000
2015-03-11680000.00688000.00678000.00688000.00582398184000
2015-03-10680000.00687000.00675000.00682000.00917625255000
2015-03-09680000.00682000.00674000.00679000.00263178140000
2015-03-06699000.00699000.00681000.00683000.00566389241000
2015-03-05696000.00698000.00683000.00690000.00774533404000
2015-03-04700000.00707000.00694000.00700000.00649455661000
2015-03-03707000.00711000.00700000.00705000.00279196847000
2015-03-02704000.00713000.00701000.00706000.00345244176000
2015-02-27708000.00720000.00694000.00696000.00636451159000
2015-02-26698000.00707000.00694000.00701000.00428300149000
2015-02-25702000.00703000.00696000.00700000.00290202695000
2015-02-24693000.00707000.00687000.00703000.00384267312000
2015-02-23681000.00691000.00679000.00690000.00579397869000
2015-02-20678000.00678000.00671000.00675000.00191128861000
2015-02-19677000.00682000.00674000.00675000.00253171470000
2015-02-18676000.00678000.00671000.00677000.00460309908000
2015-02-17681000.00682000.00667000.00676000.00612411894000
2015-02-16685000.00688000.00678000.00681000.00271184882000
2015-02-13689000.00689000.00679000.00683000.00223152359000
2015-02-12675000.00686000.00674000.00686000.00295200612000
2015-02-10679000.00683000.00672000.00675000.00312210605000
2015-02-09695000.00697000.00670000.00679000.00569385556000
2015-02-06678000.00695000.00678000.00694000.00293201401000
2015-02-05661000.00686000.00655000.00679000.00383258385000
2015-02-04661000.00674000.00650000.00663000.00613405489000
2015-02-03675000.00676000.00642000.00651000.001069702722000
2015-02-02680000.00681000.00668000.00678000.00472318269000
2015-01-30686000.00697000.00680000.00683000.00544373490000
2015-01-29702000.00704000.00680000.00682000.00862593757000
2015-01-28703000.00714000.00703000.00708000.00434306855000
2015-01-27706000.00715000.00701000.00711000.00542384422000
2015-01-26705000.00707000.00696000.00696000.00367257652000
2015-01-23701000.00715000.00695000.00704000.00464326827000
2015-01-22709000.00712000.00696000.00699000.001076754758000
2015-01-21734000.00737000.00702000.00712000.00805579214000
2015-01-20724000.00729000.00724000.00727000.00236171599000
2015-01-19735000.00735000.00716000.00721000.00404293792000
2015-01-16735000.00740000.00717000.00727000.00525382883000
2015-01-15732000.00740000.00729000.00735000.00346254191000
2015-01-14726000.00733000.00725000.00729000.00325236998000
2015-01-13722000.00730000.00707000.00727000.00599432159000
2015-01-09729000.00735000.00725000.00726000.00359261940000
2015-01-08718000.00734000.00714000.00729000.00449326167000
2015-01-07722000.00729000.00717000.00717000.00155111976000
2015-01-06729000.00730000.00715000.00723000.00477345829000
2015-01-05722000.00738000.00719000.00729000.00553403414000
2014-12-30713000.00724000.00711000.00722000.00473338987000
2014-12-29705000.00714000.00705000.00710000.00390276628000
2014-12-26701000.00706000.00699000.00705000.00247173525000
2014-12-25704000.00704000.00698000.00699000.00381266965000
2014-12-24705000.00712000.00700000.00705000.00338238771000
2014-12-22700000.00704000.00697000.00703000.00316221431000
2014-12-19687000.00701000.00685000.00700000.00504350560000
2014-12-18683000.00690000.00682000.00682000.00364249270000
2014-12-17697000.00700000.00681000.00681000.00472324445000
2014-12-16689000.00700000.00685000.00699000.00655453844000
2014-12-15693000.00700000.00687000.00690000.00476330290000
2014-12-12700000.00703000.00694000.00694000.00733512704000
2014-12-11687000.00700000.00683000.00700000.00586406240000
2014-12-10694000.00697000.00687000.00693000.00522361260000
2014-12-09694000.00700000.00693000.00699000.00831579348000
2014-12-08695000.00700000.00695000.00700000.00470327866000
2014-12-05685000.00695000.00683000.00695000.00483333620000
2014-12-04684000.00692000.00684000.00687000.00543373237000
2014-12-03693000.00698000.00683000.00683000.00792546667000
2014-12-02673000.00690000.00672000.00689000.00598408075000
2014-12-01669000.00686000.00666000.00675000.00815552808000
2014-11-28651000.00672000.00649000.00666000.001438948523000
2014-11-27652000.00657000.00648000.00656000.00779508275000
2014-11-26647000.00660000.00642000.00655000.001468955028000
2014-11-25651000.00664000.00649000.00664000.001410927234000
2014-11-21634000.00655000.00633000.00649000.001052676465000
2014-11-20622000.00643000.00622000.00634000.0015991007125000
2014-11-19618000.00625000.00616000.00622000.00902560901000
2014-11-18618000.00623000.00614000.00616000.00665410818000
2014-11-17620000.00621000.00614000.00619000.001041642521000
2014-11-14615000.00620000.00614000.00620000.00756465842000
2014-11-13610000.00620000.00610000.00614000.00438269522000
2014-11-12612000.00614000.00606000.00609000.00709432172000
2014-11-11610000.00616000.00609000.00612000.00644394475000
2014-11-10598000.00610000.00595000.00610000.00826498633000
2014-11-07596000.00601000.00594000.00596000.00954570195000
2014-11-06603000.00608000.00592000.00593000.00707424281000
2014-11-05595000.00610000.00591000.00603000.001254753043000
2014-11-04605000.00617000.00588000.00610000.0021941318175000
2014-10-31582000.00589000.00582000.00588000.001097642577000
2014-10-30577000.00584000.00576000.00582000.00869503663000
2014-10-29577000.00579000.00577000.00578000.00469271180000
2014-10-28574000.00580000.00571000.00575000.00463266599000
2014-10-27573000.00576000.00570000.00576000.00328188032000
2014-10-24573000.00574000.00570000.00570000.00297169735000
2014-10-23572000.00574000.00570000.00572000.00482275676000
2014-10-22571000.00576000.00568000.00574000.00284162638000
2014-10-21565000.00572000.00565000.00569000.00396225476000
2014-10-20572000.00575000.00566000.00566000.00544309541000
2014-10-17573000.00573000.00569000.00570000.00420239757000
2014-10-16567000.00575000.00567000.00572000.00613350438000
2014-10-15566000.00571000.00566000.00569000.00439249483000
2014-10-14570000.00570000.00563000.00566000.00590334247000
2014-10-10566000.00573000.00566000.00573000.00400227739000
2014-10-09570000.00572000.00568000.00568000.00482274834000
2014-10-08567000.00570000.00566000.00570000.00356202099000
2014-10-07572000.00576000.00570000.00572000.00255146069000
2014-10-06568000.00576000.00567000.00575000.00257146832000
2014-10-03565000.00566000.00559000.00566000.00761428137000
2014-10-02569000.00571000.00565000.00566000.00587333608000
2014-10-01575000.00575000.00567000.00567000.00500284922000
2014-09-30572000.00579000.00569000.00572000.00883506355000
2014-09-29573000.00581000.00573000.00578000.00451260597000
2014-09-26570000.00577000.00570000.00575000.00474271241000
2014-09-25571000.00578000.00571000.00575000.00258148209000
2014-09-24576000.00576000.00571000.00571000.00340194958000
2014-09-22574000.00575000.00573000.00573000.00332190565000
2014-09-19569000.00573000.00568000.00573000.00315179578000
2014-09-18566000.00570000.00566000.00566000.00374212262000
2014-09-17568000.00570000.00564000.00566000.00281159475000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter