NTT都市開発リート投資法人(8956)の株価時系列情報
NTT都市開発リート投資法人(8956)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 514,000 | 517,000 | 514,000 | 517,000 | 92 |
| 2003/12/29 | 514,000 | 514,000 | 512,000 | 514,000 | 116 |
| 2003/12/26 | 511,000 | 515,000 | 511,000 | 512,000 | 104 |
| 2003/12/25 | 513,000 | 514,000 | 511,000 | 511,000 | 275 |
| 2003/12/24 | 513,000 | 515,000 | 513,000 | 513,000 | 230 |
| 2003/12/22 | 515,000 | 515,000 | 513,000 | 515,000 | 157 |
| 2003/12/19 | 515,000 | 515,000 | 513,000 | 514,000 | 385 |
| 2003/12/18 | 513,000 | 518,000 | 513,000 | 515,000 | 316 |
| 2003/12/17 | 512,000 | 517,000 | 511,000 | 514,000 | 247 |
| 2003/12/16 | 511,000 | 512,000 | 510,000 | 511,000 | 122 |
| 2003/12/15 | 511,000 | 512,000 | 511,000 | 512,000 | 124 |
| 2003/12/12 | 510,000 | 511,000 | 510,000 | 510,000 | 120 |
| 2003/12/11 | 510,000 | 511,000 | 510,000 | 511,000 | 112 |
| 2003/12/10 | 512,000 | 512,000 | 510,000 | 512,000 | 106 |
| 2003/12/09 | 512,000 | 512,000 | 510,000 | 511,000 | 77 |
| 2003/12/08 | 510,000 | 512,000 | 510,000 | 510,000 | 218 |
| 2003/12/05 | 510,000 | 511,000 | 509,000 | 510,000 | 125 |
| 2003/12/04 | 512,000 | 512,000 | 509,000 | 511,000 | 490 |
| 2003/12/03 | 508,000 | 511,000 | 507,000 | 510,000 | 263 |
| 2003/12/02 | 507,000 | 508,000 | 506,000 | 508,000 | 389 |
| 2003/12/01 | 506,000 | 507,000 | 505,000 | 506,000 | 116 |
| 2003/11/28 | 506,000 | 507,000 | 505,000 | 506,000 | 194 |
| 2003/11/27 | 507,000 | 507,000 | 505,000 | 507,000 | 259 |
| 2003/11/26 | 505,000 | 508,000 | 505,000 | 506,000 | 227 |
| 2003/11/25 | 506,000 | 506,000 | 505,000 | 505,000 | 141 |
| 2003/11/21 | 507,000 | 507,000 | 505,000 | 507,000 | 140 |
| 2003/11/20 | 507,000 | 508,000 | 506,000 | 508,000 | 250 |
| 2003/11/19 | 508,000 | 508,000 | 506,000 | 507,000 | 267 |
| 2003/11/18 | 506,000 | 508,000 | 505,000 | 507,000 | 805 |
| 2003/11/17 | 506,000 | 507,000 | 505,000 | 506,000 | 1,465 |
| 2003/11/14 | 513,000 | 524,000 | 513,000 | 514,000 | 134 |
| 2003/11/13 | 512,000 | 514,000 | 511,000 | 513,000 | 83 |
| 2003/11/12 | 513,000 | 513,000 | 511,000 | 511,000 | 374 |
| 2003/11/11 | 515,000 | 515,000 | 513,000 | 513,000 | 188 |
| 2003/11/10 | 513,000 | 515,000 | 512,000 | 515,000 | 197 |
| 2003/11/07 | 512,000 | 513,000 | 512,000 | 513,000 | 67 |
| 2003/11/06 | 513,000 | 514,000 | 511,000 | 514,000 | 299 |
| 2003/11/05 | 512,000 | 513,000 | 510,000 | 512,000 | 372 |
| 2003/11/04 | 512,000 | 514,000 | 512,000 | 512,000 | 100 |
| 2003/10/31 | 514,000 | 515,000 | 513,000 | 515,000 | 57 |
| 2003/10/30 | 511,000 | 514,000 | 511,000 | 514,000 | 161 |
| 2003/10/29 | 511,000 | 513,000 | 511,000 | 512,000 | 184 |
| 2003/10/28 | 510,000 | 516,000 | 508,000 | 515,000 | 301 |
| 2003/10/27 | 535,000 | 538,000 | 532,000 | 538,000 | 248 |
| 2003/10/24 | 532,000 | 536,000 | 530,000 | 532,000 | 212 |
| 2003/10/23 | 539,000 | 539,000 | 531,000 | 532,000 | 219 |
| 2003/10/22 | 543,000 | 545,000 | 539,000 | 539,000 | 166 |
| 2003/10/21 | 546,000 | 546,000 | 543,000 | 545,000 | 343 |
| 2003/10/20 | 540,000 | 551,000 | 540,000 | 551,000 | 359 |
| 2003/10/17 | 534,000 | 540,000 | 533,000 | 538,000 | 133 |
| 2003/10/16 | 533,000 | 534,000 | 531,000 | 534,000 | 96 |
| 2003/10/15 | 531,000 | 532,000 | 530,000 | 532,000 | 71 |
| 2003/10/14 | 529,000 | 531,000 | 528,000 | 531,000 | 136 |
| 2003/10/10 | 529,000 | 529,000 | 526,000 | 527,000 | 372 |
| 2003/10/09 | 529,000 | 529,000 | 528,000 | 529,000 | 175 |
| 2003/10/08 | 531,000 | 532,000 | 527,000 | 529,000 | 250 |
| 2003/10/07 | 529,000 | 534,000 | 529,000 | 532,000 | 404 |
| 2003/10/06 | 526,000 | 528,000 | 526,000 | 528,000 | 457 |
| 2003/10/03 | 526,000 | 527,000 | 525,000 | 526,000 | 250 |
| 2003/10/02 | 526,000 | 527,000 | 524,000 | 526,000 | 211 |
| 2003/10/01 | 528,000 | 530,000 | 525,000 | 525,000 | 466 |
| 2003/09/30 | 530,000 | 531,000 | 528,000 | 530,000 | 178 |
| 2003/09/29 | 529,000 | 531,000 | 529,000 | 530,000 | 277 |
| 2003/09/26 | 525,000 | 528,000 | 524,000 | 527,000 | 210 |
| 2003/09/25 | 525,000 | 525,000 | 522,000 | 524,000 | 140 |
| 2003/09/24 | 528,000 | 528,000 | 524,000 | 525,000 | 263 |
| 2003/09/22 | 526,000 | 527,000 | 522,000 | 525,000 | 173 |
| 2003/09/19 | 522,000 | 525,000 | 521,000 | 523,000 | 217 |
| 2003/09/18 | 521,000 | 522,000 | 520,000 | 522,000 | 71 |
| 2003/09/17 | 524,000 | 524,000 | 521,000 | 521,000 | 63 |
| 2003/09/16 | 523,000 | 523,000 | 521,000 | 522,000 | 90 |
| 2003/09/12 | 522,000 | 525,000 | 521,000 | 522,000 | 53 |
| 2003/09/11 | 526,000 | 527,000 | 520,000 | 524,000 | 109 |
| 2003/09/10 | 522,000 | 525,000 | 521,000 | 523,000 | 88 |
| 2003/09/09 | 522,000 | 522,000 | 519,000 | 522,000 | 63 |
| 2003/09/08 | 520,000 | 520,000 | 518,000 | 519,000 | 45 |
| 2003/09/05 | 518,000 | 520,000 | 518,000 | 520,000 | 60 |
| 2003/09/04 | 518,000 | 520,000 | 518,000 | 520,000 | 44 |
| 2003/09/03 | 518,000 | 519,000 | 518,000 | 518,000 | 89 |
| 2003/09/02 | 519,000 | 519,000 | 518,000 | 519,000 | 68 |
| 2003/09/01 | 520,000 | 521,000 | 519,000 | 519,000 | 55 |
| 2003/08/29 | 522,000 | 522,000 | 518,000 | 520,000 | 96 |
| 2003/08/28 | 522,000 | 523,000 | 521,000 | 521,000 | 74 |
| 2003/08/27 | 521,000 | 524,000 | 521,000 | 524,000 | 88 |
| 2003/08/26 | 524,000 | 524,000 | 521,000 | 524,000 | 76 |
| 2003/08/25 | 522,000 | 524,000 | 520,000 | 523,000 | 50 |
| 2003/08/22 | 520,000 | 521,000 | 519,000 | 521,000 | 115 |
| 2003/08/21 | 521,000 | 521,000 | 520,000 | 520,000 | 50 |
| 2003/08/20 | 522,000 | 522,000 | 520,000 | 521,000 | 63 |
| 2003/08/19 | 521,000 | 523,000 | 520,000 | 520,000 | 56 |
| 2003/08/18 | 521,000 | 522,000 | 520,000 | 520,000 | 104 |
| 2003/08/15 | 520,000 | 522,000 | 520,000 | 522,000 | 26 |
| 2003/08/14 | 520,000 | 522,000 | 519,000 | 520,000 | 53 |
| 2003/08/13 | 522,000 | 522,000 | 520,000 | 520,000 | 54 |
| 2003/08/12 | 522,000 | 522,000 | 519,000 | 520,000 | 84 |
| 2003/08/11 | 521,000 | 523,000 | 520,000 | 520,000 | 65 |
| 2003/08/08 | 520,000 | 522,000 | 519,000 | 522,000 | 135 |
| 2003/08/07 | 515,000 | 520,000 | 515,000 | 520,000 | 169 |
| 2003/08/06 | 515,000 | 517,000 | 514,000 | 517,000 | 63 |
| 2003/08/05 | 514,000 | 522,000 | 512,000 | 516,000 | 362 |
| 2003/08/04 | 514,000 | 514,000 | 511,000 | 514,000 | 55 |
| 2003/08/01 | 509,000 | 515,000 | 509,000 | 510,000 | 82 |
| 2003/07/31 | 509,000 | 509,000 | 507,000 | 509,000 | 142 |
| 2003/07/30 | 508,000 | 508,000 | 507,000 | 508,000 | 71 |
| 2003/07/29 | 508,000 | 510,000 | 506,000 | 507,000 | 261 |
| 2003/07/28 | 510,000 | 510,000 | 505,000 | 508,000 | 358 |
| 2003/07/25 | 509,000 | 510,000 | 507,000 | 510,000 | 269 |
| 2003/07/24 | 507,000 | 508,000 | 506,000 | 508,000 | 89 |
| 2003/07/23 | 505,000 | 509,000 | 504,000 | 508,000 | 289 |
| 2003/07/22 | 504,000 | 506,000 | 504,000 | 505,000 | 125 |
| 2003/07/18 | 504,000 | 505,000 | 504,000 | 505,000 | 198 |
| 2003/07/17 | 504,000 | 507,000 | 504,000 | 506,000 | 87 |
| 2003/07/16 | 504,000 | 504,000 | 503,000 | 504,000 | 82 |
| 2003/07/15 | 504,000 | 505,000 | 503,000 | 504,000 | 59 |
| 2003/07/14 | 504,000 | 505,000 | 503,000 | 504,000 | 46 |
| 2003/07/11 | 504,000 | 505,000 | 503,000 | 504,000 | 38 |
| 2003/07/10 | 501,000 | 505,000 | 500,000 | 505,000 | 129 |
| 2003/07/09 | 501,000 | 502,000 | 500,000 | 501,000 | 49 |
| 2003/07/08 | 504,000 | 504,000 | 501,000 | 504,000 | 89 |
| 2003/07/07 | 505,000 | 505,000 | 502,000 | 505,000 | 55 |
| 2003/07/04 | 500,000 | 504,000 | 500,000 | 502,000 | 70 |
| 2003/07/03 | 502,000 | 503,000 | 500,000 | 500,000 | 150 |
| 2003/07/02 | 504,000 | 506,000 | 502,000 | 502,000 | 90 |
| 2003/07/01 | 506,000 | 507,000 | 502,000 | 504,000 | 124 |
| 2003/06/30 | 508,000 | 510,000 | 505,000 | 507,000 | 169 |
| 2003/06/27 | 507,000 | 508,000 | 507,000 | 507,000 | 37 |
| 2003/06/26 | 506,000 | 507,000 | 505,000 | 507,000 | 70 |
| 2003/06/25 | 504,000 | 507,000 | 504,000 | 505,000 | 48 |
| 2003/06/24 | 506,000 | 507,000 | 504,000 | 504,000 | 99 |
| 2003/06/23 | 505,000 | 508,000 | 504,000 | 507,000 | 90 |
| 2003/06/20 | 503,000 | 505,000 | 502,000 | 505,000 | 103 |
| 2003/06/19 | 507,000 | 508,000 | 503,000 | 504,000 | 176 |
| 2003/06/18 | 508,000 | 510,000 | 506,000 | 506,000 | 124 |
| 2003/06/17 | 506,000 | 508,000 | 506,000 | 507,000 | 67 |
| 2003/06/16 | 507,000 | 508,000 | 506,000 | 508,000 | 59 |
| 2003/06/13 | 506,000 | 509,000 | 506,000 | 508,000 | 60 |
| 2003/06/12 | 507,000 | 510,000 | 506,000 | 506,000 | 167 |
| 2003/06/11 | 505,000 | 512,000 | 505,000 | 506,000 | 96 |
| 2003/06/10 | 507,000 | 508,000 | 505,000 | 506,000 | 79 |
| 2003/06/09 | 506,000 | 508,000 | 504,000 | 505,000 | 81 |
| 2003/06/06 | 504,000 | 510,000 | 504,000 | 504,000 | 109 |
| 2003/06/05 | 502,000 | 506,000 | 502,000 | 503,000 | 145 |
| 2003/06/04 | 501,000 | 505,000 | 500,000 | 502,000 | 149 |
| 2003/06/03 | 510,000 | 514,000 | 503,000 | 506,000 | 272 |
| 2003/06/02 | 510,000 | 518,000 | 510,000 | 514,000 | 138 |
| 2003/05/30 | 516,000 | 520,000 | 516,000 | 516,000 | 117 |
| 2003/05/29 | 520,000 | 523,000 | 515,000 | 518,000 | 179 |
| 2003/05/28 | 522,000 | 523,000 | 519,000 | 523,000 | 139 |
| 2003/05/27 | 523,000 | 524,000 | 521,000 | 522,000 | 165 |
| 2003/05/26 | 520,000 | 524,000 | 518,000 | 523,000 | 155 |
| 2003/05/23 | 515,000 | 520,000 | 513,000 | 520,000 | 396 |
| 2003/05/22 | 505,000 | 520,000 | 505,000 | 517,000 | 376 |
| 2003/05/21 | 530,000 | 531,000 | 520,000 | 525,000 | 478 |
| 2003/05/20 | 528,000 | 530,000 | 526,000 | 530,000 | 535 |
| 2003/05/19 | 528,000 | 534,000 | 525,000 | 528,000 | 635 |
| 2003/05/16 | 524,000 | 529,000 | 523,000 | 528,000 | 476 |
| 2003/05/15 | 519,000 | 526,000 | 519,000 | 524,000 | 668 |
| 2003/05/14 | 516,000 | 519,000 | 515,000 | 519,000 | 394 |
| 2003/05/13 | 515,000 | 518,000 | 515,000 | 517,000 | 383 |
| 2003/05/12 | 512,000 | 515,000 | 511,000 | 515,000 | 318 |
| 2003/05/09 | 511,000 | 513,000 | 510,000 | 512,000 | 237 |
| 2003/05/08 | 510,000 | 513,000 | 510,000 | 511,000 | 91 |
| 2003/05/07 | 512,000 | 514,000 | 511,000 | 511,000 | 167 |
| 2003/05/06 | 514,000 | 514,000 | 510,000 | 513,000 | 161 |
| 2003/05/02 | 509,000 | 514,000 | 509,000 | 514,000 | 201 |
| 2003/05/01 | 510,000 | 514,000 | 509,000 | 510,000 | 422 |
| 2003/04/30 | 508,000 | 515,000 | 507,000 | 512,000 | 622 |
| 2003/04/28 | 503,000 | 510,000 | 503,000 | 509,000 | 308 |
| 2003/04/25 | 501,000 | 504,000 | 501,000 | 503,000 | 389 |
| 2003/04/24 | 501,000 | 505,000 | 500,000 | 501,000 | 613 |
| 2003/04/23 | 515,000 | 517,000 | 512,000 | 515,000 | 569 |
| 2003/04/22 | 510,000 | 515,000 | 510,000 | 512,000 | 418 |
| 2003/04/21 | 507,000 | 512,000 | 507,000 | 510,000 | 443 |
| 2003/04/18 | 507,000 | 510,000 | 506,000 | 506,000 | 337 |
| 2003/04/17 | 505,000 | 509,000 | 505,000 | 507,000 | 211 |
| 2003/04/16 | 507,000 | 508,000 | 502,000 | 508,000 | 302 |
| 2003/04/15 | 506,000 | 510,000 | 505,000 | 507,000 | 268 |
| 2003/04/14 | 507,000 | 510,000 | 506,000 | 507,000 | 251 |
| 2003/04/11 | 512,000 | 512,000 | 508,000 | 512,000 | 507 |
| 2003/04/10 | 514,000 | 515,000 | 512,000 | 512,000 | 594 |
| 2003/04/09 | 509,000 | 515,000 | 508,000 | 515,000 | 956 |
| 2003/04/08 | 507,000 | 511,000 | 506,000 | 510,000 | 635 |
| 2003/04/07 | 505,000 | 508,000 | 504,000 | 508,000 | 337 |
| 2003/04/04 | 500,000 | 504,000 | 500,000 | 504,000 | 756 |
| 2003/04/03 | 498,000 | 501,000 | 498,000 | 500,000 | 511 |
| 2003/04/02 | 498,000 | 499,000 | 496,000 | 499,000 | 394 |
| 2003/04/01 | 499,000 | 499,000 | 496,000 | 497,000 | 857 |
| 2003/03/31 | 497,000 | 499,000 | 495,000 | 495,000 | 340 |
| 2003/03/28 | 491,000 | 496,000 | 491,000 | 496,000 | 500 |
| 2003/03/27 | 489,000 | 492,000 | 489,000 | 492,000 | 159 |
| 2003/03/26 | 488,000 | 490,000 | 487,000 | 490,000 | 151 |
| 2003/03/25 | 488,000 | 489,000 | 487,000 | 489,000 | 152 |
| 2003/03/24 | 488,000 | 490,000 | 487,000 | 488,000 | 213 |
| 2003/03/20 | 486,000 | 490,000 | 486,000 | 489,000 | 210 |
| 2003/03/19 | 484,000 | 486,000 | 484,000 | 486,000 | 219 |
| 2003/03/18 | 484,000 | 486,000 | 484,000 | 484,000 | 180 |
| 2003/03/17 | 486,000 | 487,000 | 484,000 | 484,000 | 101 |
| 2003/03/14 | 485,000 | 486,000 | 484,000 | 486,000 | 98 |
| 2003/03/13 | 484,000 | 486,000 | 483,000 | 485,000 | 182 |
| 2003/03/12 | 484,000 | 485,000 | 483,000 | 484,000 | 65 |
| 2003/03/11 | 484,000 | 485,000 | 483,000 | 484,000 | 48 |
| 2003/03/10 | 484,000 | 485,000 | 484,000 | 484,000 | 134 |
| 2003/03/07 | 483,000 | 486,000 | 483,000 | 485,000 | 303 |
| 2003/03/06 | 483,000 | 485,000 | 483,000 | 485,000 | 32 |
| 2003/03/05 | 483,000 | 484,000 | 482,000 | 483,000 | 68 |
| 2003/03/04 | 482,000 | 483,000 | 481,000 | 482,000 | 100 |
| 2003/03/03 | 484,000 | 484,000 | 482,000 | 482,000 | 108 |
| 2003/02/28 | 483,000 | 484,000 | 482,000 | 483,000 | 89 |
| 2003/02/27 | 482,000 | 486,000 | 482,000 | 484,000 | 182 |
| 2003/02/26 | 483,000 | 484,000 | 482,000 | 482,000 | 88 |
| 2003/02/25 | 482,000 | 484,000 | 482,000 | 482,000 | 68 |
| 2003/02/24 | 482,000 | 484,000 | 482,000 | 482,000 | 54 |
| 2003/02/21 | 483,000 | 484,000 | 482,000 | 482,000 | 70 |
| 2003/02/20 | 482,000 | 484,000 | 482,000 | 482,000 | 106 |
| 2003/02/19 | 483,000 | 483,000 | 481,000 | 482,000 | 55 |
| 2003/02/18 | 483,000 | 484,000 | 481,000 | 482,000 | 118 |
| 2003/02/17 | 484,000 | 485,000 | 483,000 | 483,000 | 88 |
| 2003/02/14 | 483,000 | 484,000 | 483,000 | 483,000 | 80 |
| 2003/02/13 | 483,000 | 484,000 | 483,000 | 483,000 | 93 |
| 2003/02/12 | 482,000 | 484,000 | 482,000 | 483,000 | 175 |
| 2003/02/10 | 485,000 | 485,000 | 483,000 | 483,000 | 62 |
| 2003/02/07 | 484,000 | 484,000 | 483,000 | 484,000 | 91 |
| 2003/02/06 | 484,000 | 485,000 | 483,000 | 485,000 | 228 |
| 2003/02/05 | 482,000 | 485,000 | 482,000 | 485,000 | 139 |
| 2003/02/04 | 482,000 | 486,000 | 482,000 | 486,000 | 297 |
| 2003/02/03 | 483,000 | 485,000 | 482,000 | 482,000 | 52 |
| 2003/01/31 | 484,000 | 484,000 | 482,000 | 484,000 | 68 |
| 2003/01/30 | 481,000 | 483,000 | 481,000 | 483,000 | 126 |
| 2003/01/29 | 481,000 | 484,000 | 480,000 | 482,000 | 200 |
| 2003/01/28 | 480,000 | 484,000 | 480,000 | 484,000 | 135 |
| 2003/01/27 | 483,000 | 483,000 | 480,000 | 480,000 | 153 |
| 2003/01/24 | 481,000 | 485,000 | 481,000 | 483,000 | 205 |
| 2003/01/23 | 481,000 | 485,000 | 481,000 | 483,000 | 140 |
| 2003/01/22 | 481,000 | 486,000 | 481,000 | 484,000 | 130 |
| 2003/01/21 | 483,000 | 485,000 | 481,000 | 485,000 | 199 |
| 2003/01/20 | 485,000 | 486,000 | 483,000 | 484,000 | 287 |
| 2003/01/17 | 484,000 | 486,000 | 483,000 | 486,000 | 154 |
| 2003/01/16 | 484,000 | 485,000 | 480,000 | 484,000 | 72 |
| 2003/01/15 | 483,000 | 485,000 | 482,000 | 485,000 | 127 |
| 2003/01/14 | 485,000 | 486,000 | 483,000 | 485,000 | 98 |
| 2003/01/10 | 480,000 | 486,000 | 480,000 | 485,000 | 166 |
| 2003/01/09 | 486,000 | 486,000 | 483,000 | 485,000 | 176 |
| 2003/01/08 | 486,000 | 487,000 | 485,000 | 487,000 | 258 |
| 2003/01/07 | 490,000 | 490,000 | 484,000 | 488,000 | 428 |
| 2003/01/06 | 493,000 | 493,000 | 486,000 | 489,000 | 235 |