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 |
|---|---|---|---|---|---|
| 2004/12/30 | 699,000 | 700,000 | 698,000 | 700,000 | 130 |
| 2004/12/29 | 699,000 | 699,000 | 691,000 | 695,000 | 120 |
| 2004/12/28 | 694,000 | 697,000 | 691,000 | 691,000 | 360 |
| 2004/12/27 | 686,000 | 692,000 | 686,000 | 691,000 | 89 |
| 2004/12/24 | 692,000 | 692,000 | 687,000 | 691,000 | 59 |
| 2004/12/22 | 691,000 | 693,000 | 688,000 | 692,000 | 71 |
| 2004/12/21 | 687,000 | 693,000 | 685,000 | 693,000 | 203 |
| 2004/12/20 | 684,000 | 685,000 | 679,000 | 685,000 | 141 |
| 2004/12/17 | 675,000 | 682,000 | 675,000 | 682,000 | 179 |
| 2004/12/16 | 657,000 | 675,000 | 656,000 | 675,000 | 254 |
| 2004/12/15 | 667,000 | 668,000 | 663,000 | 667,000 | 147 |
| 2004/12/14 | 666,000 | 670,000 | 663,000 | 670,000 | 140 |
| 2004/12/13 | 667,000 | 672,000 | 667,000 | 669,000 | 70 |
| 2004/12/10 | 672,000 | 674,000 | 671,000 | 673,000 | 111 |
| 2004/12/09 | 674,000 | 674,000 | 670,000 | 674,000 | 46 |
| 2004/12/08 | 674,000 | 674,000 | 671,000 | 674,000 | 55 |
| 2004/12/07 | 673,000 | 674,000 | 670,000 | 674,000 | 98 |
| 2004/12/06 | 667,000 | 673,000 | 664,000 | 670,000 | 160 |
| 2004/12/03 | 676,000 | 677,000 | 649,000 | 668,000 | 200 |
| 2004/12/02 | 677,000 | 677,000 | 676,000 | 677,000 | 92 |
| 2004/12/01 | 677,000 | 677,000 | 675,000 | 677,000 | 63 |
| 2004/11/30 | 676,000 | 677,000 | 675,000 | 677,000 | 98 |
| 2004/11/29 | 677,000 | 677,000 | 671,000 | 676,000 | 75 |
| 2004/11/26 | 675,000 | 676,000 | 674,000 | 676,000 | 100 |
| 2004/11/25 | 677,000 | 677,000 | 674,000 | 676,000 | 39 |
| 2004/11/24 | 673,000 | 675,000 | 670,000 | 675,000 | 103 |
| 2004/11/22 | 673,000 | 678,000 | 673,000 | 674,000 | 60 |
| 2004/11/19 | 678,000 | 679,000 | 675,000 | 679,000 | 107 |
| 2004/11/18 | 674,000 | 682,000 | 673,000 | 682,000 | 91 |
| 2004/11/17 | 673,000 | 675,000 | 673,000 | 674,000 | 89 |
| 2004/11/16 | 662,000 | 675,000 | 660,000 | 674,000 | 126 |
| 2004/11/15 | 683,000 | 684,000 | 667,000 | 667,000 | 175 |
| 2004/11/12 | 682,000 | 684,000 | 670,000 | 684,000 | 389 |
| 2004/11/11 | 682,000 | 685,000 | 681,000 | 684,000 | 99 |
| 2004/11/10 | 688,000 | 689,000 | 682,000 | 689,000 | 115 |
| 2004/11/09 | 689,000 | 693,000 | 689,000 | 689,000 | 72 |
| 2004/11/08 | 691,000 | 694,000 | 689,000 | 694,000 | 186 |
| 2004/11/05 | 694,000 | 694,000 | 691,000 | 693,000 | 108 |
| 2004/11/04 | 690,000 | 693,000 | 690,000 | 693,000 | 53 |
| 2004/11/02 | 692,000 | 692,000 | 688,000 | 692,000 | 127 |
| 2004/11/01 | 692,000 | 694,000 | 690,000 | 692,000 | 124 |
| 2004/10/29 | 690,000 | 691,000 | 689,000 | 691,000 | 174 |
| 2004/10/28 | 683,000 | 690,000 | 683,000 | 690,000 | 162 |
| 2004/10/27 | 695,000 | 695,000 | 686,000 | 690,000 | 355 |
| 2004/10/26 | 690,000 | 699,000 | 690,000 | 697,000 | 455 |
| 2004/10/25 | 722,000 | 726,000 | 703,000 | 710,000 | 559 |
| 2004/10/22 | 730,000 | 730,000 | 720,000 | 726,000 | 755 |
| 2004/10/21 | 729,000 | 733,000 | 728,000 | 730,000 | 263 |
| 2004/10/20 | 728,000 | 733,000 | 723,000 | 732,000 | 494 |
| 2004/10/19 | 720,000 | 729,000 | 720,000 | 729,000 | 566 |
| 2004/10/18 | 718,000 | 721,000 | 716,000 | 719,000 | 404 |
| 2004/10/15 | 710,000 | 718,000 | 709,000 | 715,000 | 368 |
| 2004/10/14 | 712,000 | 715,000 | 710,000 | 714,000 | 239 |
| 2004/10/13 | 708,000 | 713,000 | 703,000 | 713,000 | 249 |
| 2004/10/12 | 705,000 | 711,000 | 702,000 | 708,000 | 483 |
| 2004/10/08 | 687,000 | 699,000 | 686,000 | 699,000 | 282 |
| 2004/10/07 | 685,000 | 689,000 | 682,000 | 689,000 | 624 |
| 2004/10/06 | 674,000 | 686,000 | 674,000 | 681,000 | 474 |
| 2004/10/05 | 672,000 | 674,000 | 665,000 | 674,000 | 258 |
| 2004/10/04 | 675,000 | 675,000 | 671,000 | 672,000 | 302 |
| 2004/10/01 | 676,000 | 676,000 | 670,000 | 675,000 | 850 |
| 2004/09/30 | 676,000 | 677,000 | 674,000 | 676,000 | 210 |
| 2004/09/29 | 674,000 | 674,000 | 668,000 | 673,000 | 308 |
| 2004/09/28 | 662,000 | 678,000 | 660,000 | 674,000 | 297 |
| 2004/09/27 | 651,000 | 658,000 | 650,000 | 658,000 | 208 |
| 2004/09/24 | 649,000 | 652,000 | 648,000 | 651,000 | 269 |
| 2004/09/22 | 645,000 | 648,000 | 642,000 | 648,000 | 201 |
| 2004/09/21 | 643,000 | 645,000 | 641,000 | 645,000 | 154 |
| 2004/09/17 | 643,000 | 643,000 | 642,000 | 643,000 | 118 |
| 2004/09/16 | 643,000 | 643,000 | 640,000 | 643,000 | 145 |
| 2004/09/15 | 642,000 | 644,000 | 640,000 | 642,000 | 68 |
| 2004/09/14 | 644,000 | 644,000 | 642,000 | 644,000 | 89 |
| 2004/09/13 | 639,000 | 643,000 | 636,000 | 643,000 | 408 |
| 2004/09/10 | 637,000 | 640,000 | 630,000 | 636,000 | 183 |
| 2004/09/09 | 638,000 | 642,000 | 637,000 | 638,000 | 170 |
| 2004/09/08 | 638,000 | 640,000 | 637,000 | 639,000 | 150 |
| 2004/09/07 | 631,000 | 635,000 | 631,000 | 634,000 | 123 |
| 2004/09/06 | 630,000 | 633,000 | 628,000 | 633,000 | 206 |
| 2004/09/03 | 645,000 | 645,000 | 634,000 | 635,000 | 253 |
| 2004/09/02 | 646,000 | 649,000 | 645,000 | 646,000 | 233 |
| 2004/09/01 | 640,000 | 646,000 | 640,000 | 646,000 | 353 |
| 2004/08/31 | 637,000 | 639,000 | 635,000 | 639,000 | 206 |
| 2004/08/30 | 630,000 | 642,000 | 630,000 | 637,000 | 523 |
| 2004/08/27 | 623,000 | 627,000 | 622,000 | 627,000 | 153 |
| 2004/08/26 | 619,000 | 625,000 | 618,000 | 623,000 | 289 |
| 2004/08/25 | 615,000 | 618,000 | 615,000 | 618,000 | 183 |
| 2004/08/24 | 620,000 | 620,000 | 614,000 | 617,000 | 188 |
| 2004/08/23 | 617,000 | 618,000 | 617,000 | 618,000 | 146 |
| 2004/08/20 | 617,000 | 617,000 | 614,000 | 617,000 | 88 |
| 2004/08/19 | 620,000 | 620,000 | 614,000 | 616,000 | 94 |
| 2004/08/18 | 618,000 | 618,000 | 614,000 | 616,000 | 158 |
| 2004/08/17 | 613,000 | 615,000 | 611,000 | 615,000 | 134 |
| 2004/08/16 | 615,000 | 615,000 | 611,000 | 612,000 | 180 |
| 2004/08/13 | 613,000 | 619,000 | 612,000 | 613,000 | 123 |
| 2004/08/12 | 610,000 | 610,000 | 608,000 | 610,000 | 128 |
| 2004/08/11 | 609,000 | 609,000 | 607,000 | 609,000 | 139 |
| 2004/08/10 | 611,000 | 613,000 | 605,000 | 609,000 | 319 |
| 2004/08/09 | 603,000 | 610,000 | 603,000 | 610,000 | 54 |
| 2004/08/06 | 608,000 | 610,000 | 607,000 | 610,000 | 98 |
| 2004/08/05 | 602,000 | 610,000 | 601,000 | 610,000 | 100 |
| 2004/08/04 | 599,000 | 603,000 | 598,000 | 603,000 | 96 |
| 2004/08/03 | 600,000 | 600,000 | 598,000 | 600,000 | 101 |
| 2004/08/02 | 600,000 | 600,000 | 598,000 | 600,000 | 86 |
| 2004/07/30 | 599,000 | 600,000 | 597,000 | 600,000 | 73 |
| 2004/07/29 | 600,000 | 600,000 | 597,000 | 599,000 | 165 |
| 2004/07/28 | 595,000 | 600,000 | 595,000 | 600,000 | 194 |
| 2004/07/27 | 593,000 | 597,000 | 591,000 | 597,000 | 174 |
| 2004/07/26 | 595,000 | 596,000 | 592,000 | 595,000 | 179 |
| 2004/07/23 | 589,000 | 594,000 | 588,000 | 592,000 | 125 |
| 2004/07/22 | 589,000 | 589,000 | 588,000 | 589,000 | 71 |
| 2004/07/21 | 589,000 | 589,000 | 588,000 | 589,000 | 95 |
| 2004/07/20 | 589,000 | 590,000 | 588,000 | 589,000 | 89 |
| 2004/07/16 | 587,000 | 589,000 | 586,000 | 589,000 | 90 |
| 2004/07/15 | 589,000 | 589,000 | 587,000 | 587,000 | 71 |
| 2004/07/14 | 589,000 | 589,000 | 587,000 | 589,000 | 148 |
| 2004/07/13 | 589,000 | 589,000 | 588,000 | 588,000 | 78 |
| 2004/07/12 | 587,000 | 592,000 | 587,000 | 589,000 | 279 |
| 2004/07/09 | 583,000 | 589,000 | 583,000 | 587,000 | 140 |
| 2004/07/08 | 583,000 | 587,000 | 583,000 | 587,000 | 57 |
| 2004/07/07 | 586,000 | 588,000 | 584,000 | 587,000 | 200 |
| 2004/07/06 | 586,000 | 588,000 | 585,000 | 585,000 | 244 |
| 2004/07/05 | 588,000 | 589,000 | 586,000 | 586,000 | 95 |
| 2004/07/02 | 587,000 | 588,000 | 587,000 | 588,000 | 93 |
| 2004/07/01 | 587,000 | 588,000 | 586,000 | 587,000 | 63 |
| 2004/06/30 | 588,000 | 588,000 | 586,000 | 588,000 | 75 |
| 2004/06/29 | 588,000 | 588,000 | 587,000 | 588,000 | 103 |
| 2004/06/28 | 584,000 | 588,000 | 584,000 | 587,000 | 149 |
| 2004/06/25 | 582,000 | 584,000 | 582,000 | 584,000 | 123 |
| 2004/06/24 | 586,000 | 588,000 | 580,000 | 583,000 | 113 |
| 2004/06/23 | 584,000 | 584,000 | 582,000 | 583,000 | 58 |
| 2004/06/22 | 582,000 | 584,000 | 580,000 | 583,000 | 511 |
| 2004/06/21 | 583,000 | 584,000 | 581,000 | 582,000 | 190 |
| 2004/06/18 | 582,000 | 584,000 | 579,000 | 581,000 | 279 |
| 2004/06/17 | 578,000 | 580,000 | 577,000 | 580,000 | 111 |
| 2004/06/16 | 581,000 | 584,000 | 578,000 | 579,000 | 176 |
| 2004/06/15 | 583,000 | 584,000 | 577,000 | 577,000 | 147 |
| 2004/06/14 | 584,000 | 584,000 | 583,000 | 583,000 | 80 |
| 2004/06/11 | 587,000 | 587,000 | 583,000 | 583,000 | 105 |
| 2004/06/10 | 586,000 | 588,000 | 585,000 | 587,000 | 419 |
| 2004/06/09 | 588,000 | 588,000 | 585,000 | 587,000 | 71 |
| 2004/06/08 | 590,000 | 590,000 | 583,000 | 588,000 | 87 |
| 2004/06/07 | 586,000 | 590,000 | 584,000 | 590,000 | 36 |
| 2004/06/04 | 584,000 | 590,000 | 584,000 | 586,000 | 70 |
| 2004/06/03 | 590,000 | 594,000 | 588,000 | 592,000 | 60 |
| 2004/06/02 | 594,000 | 594,000 | 590,000 | 593,000 | 47 |
| 2004/06/01 | 590,000 | 594,000 | 590,000 | 594,000 | 49 |
| 2004/05/31 | 593,000 | 595,000 | 590,000 | 595,000 | 47 |
| 2004/05/28 | 594,000 | 594,000 | 586,000 | 593,000 | 63 |
| 2004/05/27 | 585,000 | 594,000 | 585,000 | 594,000 | 48 |
| 2004/05/26 | 582,000 | 595,000 | 582,000 | 594,000 | 115 |
| 2004/05/25 | 583,000 | 590,000 | 583,000 | 590,000 | 78 |
| 2004/05/24 | 583,000 | 589,000 | 580,000 | 585,000 | 119 |
| 2004/05/21 | 582,000 | 585,000 | 578,000 | 585,000 | 98 |
| 2004/05/20 | 585,000 | 585,000 | 582,000 | 585,000 | 105 |
| 2004/05/19 | 576,000 | 590,000 | 576,000 | 585,000 | 284 |
| 2004/05/18 | 564,000 | 577,000 | 564,000 | 576,000 | 147 |
| 2004/05/17 | 581,000 | 581,000 | 569,000 | 574,000 | 139 |
| 2004/05/14 | 586,000 | 586,000 | 579,000 | 582,000 | 151 |
| 2004/05/13 | 585,000 | 588,000 | 583,000 | 587,000 | 51 |
| 2004/05/12 | 583,000 | 591,000 | 583,000 | 591,000 | 278 |
| 2004/05/11 | 580,000 | 585,000 | 580,000 | 585,000 | 190 |
| 2004/05/10 | 590,000 | 592,000 | 573,000 | 590,000 | 304 |
| 2004/05/07 | 597,000 | 599,000 | 597,000 | 598,000 | 134 |
| 2004/05/06 | 592,000 | 600,000 | 590,000 | 600,000 | 167 |
| 2004/04/30 | 603,000 | 604,000 | 598,000 | 601,000 | 157 |
| 2004/04/28 | 601,000 | 607,000 | 600,000 | 607,000 | 102 |
| 2004/04/27 | 601,000 | 603,000 | 599,000 | 601,000 | 165 |
| 2004/04/26 | 610,000 | 615,000 | 605,000 | 606,000 | 322 |
| 2004/04/23 | 628,000 | 628,000 | 621,000 | 623,000 | 828 |
| 2004/04/22 | 626,000 | 626,000 | 623,000 | 626,000 | 196 |
| 2004/04/21 | 623,000 | 626,000 | 622,000 | 626,000 | 303 |
| 2004/04/20 | 615,000 | 627,000 | 614,000 | 627,000 | 239 |
| 2004/04/19 | 626,000 | 627,000 | 611,000 | 615,000 | 315 |
| 2004/04/16 | 632,000 | 632,000 | 623,000 | 631,000 | 396 |
| 2004/04/15 | 635,000 | 636,000 | 631,000 | 631,000 | 170 |
| 2004/04/14 | 632,000 | 637,000 | 631,000 | 635,000 | 269 |
| 2004/04/13 | 633,000 | 637,000 | 625,000 | 633,000 | 324 |
| 2004/04/12 | 626,000 | 635,000 | 626,000 | 633,000 | 298 |
| 2004/04/09 | 620,000 | 626,000 | 620,000 | 626,000 | 297 |
| 2004/04/08 | 615,000 | 625,000 | 603,000 | 624,000 | 271 |
| 2004/04/07 | 590,000 | 615,000 | 590,000 | 615,000 | 490 |
| 2004/04/06 | 561,000 | 590,000 | 560,000 | 583,000 | 1,113 |
| 2004/04/05 | 598,000 | 598,000 | 575,000 | 581,000 | 1,231 |
| 2004/04/02 | 620,000 | 621,000 | 602,000 | 606,000 | 702 |
| 2004/04/01 | 628,000 | 633,000 | 621,000 | 621,000 | 711 |
| 2004/03/31 | 628,000 | 632,000 | 626,000 | 628,000 | 407 |
| 2004/03/30 | 629,000 | 630,000 | 625,000 | 630,000 | 498 |
| 2004/03/29 | 635,000 | 635,000 | 620,000 | 629,000 | 372 |
| 2004/03/26 | 602,000 | 623,000 | 602,000 | 620,000 | 377 |
| 2004/03/25 | 600,000 | 605,000 | 597,000 | 605,000 | 373 |
| 2004/03/24 | 584,000 | 598,000 | 584,000 | 597,000 | 365 |
| 2004/03/23 | 584,000 | 587,000 | 577,000 | 584,000 | 520 |
| 2004/03/22 | 590,000 | 590,000 | 578,000 | 585,000 | 232 |
| 2004/03/19 | 578,000 | 580,000 | 573,000 | 580,000 | 230 |
| 2004/03/18 | 613,000 | 613,000 | 575,000 | 578,000 | 365 |
| 2004/03/17 | 576,000 | 595,000 | 575,000 | 589,000 | 299 |
| 2004/03/16 | 555,000 | 578,000 | 555,000 | 576,000 | 427 |
| 2004/03/15 | 548,000 | 555,000 | 548,000 | 553,000 | 239 |
| 2004/03/12 | 544,000 | 546,000 | 543,000 | 546,000 | 127 |
| 2004/03/11 | 544,000 | 545,000 | 543,000 | 543,000 | 102 |
| 2004/03/10 | 547,000 | 547,000 | 544,000 | 545,000 | 66 |
| 2004/03/09 | 547,000 | 547,000 | 543,000 | 546,000 | 89 |
| 2004/03/08 | 540,000 | 545,000 | 539,000 | 545,000 | 200 |
| 2004/03/05 | 543,000 | 543,000 | 540,000 | 542,000 | 130 |
| 2004/03/04 | 544,000 | 544,000 | 541,000 | 543,000 | 159 |
| 2004/03/03 | 543,000 | 543,000 | 539,000 | 542,000 | 334 |
| 2004/03/02 | 540,000 | 542,000 | 531,000 | 534,000 | 386 |
| 2004/03/01 | 531,000 | 535,000 | 531,000 | 535,000 | 165 |
| 2004/02/27 | 530,000 | 534,000 | 525,000 | 531,000 | 375 |
| 2004/02/26 | 528,000 | 529,000 | 527,000 | 529,000 | 100 |
| 2004/02/25 | 530,000 | 530,000 | 526,000 | 528,000 | 303 |
| 2004/02/24 | 529,000 | 529,000 | 521,000 | 529,000 | 650 |
| 2004/02/23 | 528,000 | 528,000 | 526,000 | 528,000 | 170 |
| 2004/02/20 | 526,000 | 528,000 | 525,000 | 528,000 | 110 |
| 2004/02/19 | 527,000 | 527,000 | 525,000 | 526,000 | 181 |
| 2004/02/18 | 527,000 | 528,000 | 527,000 | 527,000 | 74 |
| 2004/02/17 | 528,000 | 529,000 | 527,000 | 529,000 | 95 |
| 2004/02/16 | 529,000 | 529,000 | 526,000 | 527,000 | 118 |
| 2004/02/13 | 528,000 | 528,000 | 525,000 | 527,000 | 84 |
| 2004/02/12 | 528,000 | 528,000 | 526,000 | 527,000 | 126 |
| 2004/02/10 | 522,000 | 528,000 | 522,000 | 525,000 | 164 |
| 2004/02/09 | 521,000 | 529,000 | 521,000 | 524,000 | 89 |
| 2004/02/06 | 531,000 | 532,000 | 502,000 | 530,000 | 232 |
| 2004/02/05 | 532,000 | 533,000 | 531,000 | 531,000 | 175 |
| 2004/02/04 | 530,000 | 535,000 | 530,000 | 533,000 | 373 |
| 2004/02/03 | 533,000 | 535,000 | 532,000 | 533,000 | 135 |
| 2004/02/02 | 533,000 | 536,000 | 530,000 | 535,000 | 398 |
| 2004/01/30 | 530,000 | 534,000 | 529,000 | 533,000 | 170 |
| 2004/01/29 | 534,000 | 534,000 | 530,000 | 533,000 | 135 |
| 2004/01/28 | 537,000 | 540,000 | 534,000 | 535,000 | 412 |
| 2004/01/27 | 530,000 | 539,000 | 530,000 | 536,000 | 574 |
| 2004/01/26 | 527,000 | 529,000 | 527,000 | 529,000 | 143 |
| 2004/01/23 | 527,000 | 528,000 | 526,000 | 527,000 | 117 |
| 2004/01/22 | 524,000 | 527,000 | 522,000 | 526,000 | 397 |
| 2004/01/21 | 523,000 | 524,000 | 522,000 | 524,000 | 121 |
| 2004/01/20 | 522,000 | 524,000 | 521,000 | 523,000 | 166 |
| 2004/01/19 | 519,000 | 523,000 | 519,000 | 523,000 | 167 |
| 2004/01/16 | 518,000 | 520,000 | 517,000 | 519,000 | 557 |
| 2004/01/15 | 519,000 | 520,000 | 518,000 | 519,000 | 132 |
| 2004/01/14 | 519,000 | 519,000 | 517,000 | 518,000 | 265 |
| 2004/01/13 | 521,000 | 521,000 | 517,000 | 519,000 | 148 |
| 2004/01/09 | 523,000 | 524,000 | 521,000 | 521,000 | 159 |
| 2004/01/08 | 522,000 | 525,000 | 521,000 | 523,000 | 168 |
| 2004/01/07 | 522,000 | 523,000 | 521,000 | 522,000 | 215 |
| 2004/01/06 | 520,000 | 524,000 | 518,000 | 523,000 | 392 |
| 2004/01/05 | 519,000 | 520,000 | 516,000 | 520,000 | 53 |