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 |
|---|---|---|---|---|---|
| 2005/12/30 | 706,000 | 717,000 | 706,000 | 711,000 | 369 |
| 2005/12/29 | 705,000 | 706,000 | 702,000 | 706,000 | 293 |
| 2005/12/28 | 697,000 | 705,000 | 693,000 | 705,000 | 283 |
| 2005/12/27 | 695,000 | 699,000 | 690,000 | 698,000 | 127 |
| 2005/12/26 | 694,000 | 696,000 | 688,000 | 695,000 | 343 |
| 2005/12/22 | 691,000 | 694,000 | 678,000 | 693,000 | 612 |
| 2005/12/21 | 688,000 | 693,000 | 687,000 | 689,000 | 170 |
| 2005/12/20 | 682,000 | 694,000 | 680,000 | 693,000 | 303 |
| 2005/12/19 | 692,000 | 692,000 | 675,000 | 682,000 | 189 |
| 2005/12/16 | 680,000 | 695,000 | 680,000 | 692,000 | 319 |
| 2005/12/15 | 699,000 | 699,000 | 680,000 | 681,000 | 151 |
| 2005/12/14 | 692,000 | 699,000 | 692,000 | 699,000 | 98 |
| 2005/12/13 | 695,000 | 698,000 | 689,000 | 693,000 | 166 |
| 2005/12/12 | 696,000 | 700,000 | 688,000 | 696,000 | 347 |
| 2005/12/09 | 685,000 | 699,000 | 684,000 | 696,000 | 324 |
| 2005/12/08 | 689,000 | 689,000 | 682,000 | 687,000 | 162 |
| 2005/12/07 | 683,000 | 696,000 | 682,000 | 692,000 | 572 |
| 2005/12/06 | 673,000 | 688,000 | 673,000 | 688,000 | 491 |
| 2005/12/05 | 677,000 | 687,000 | 673,000 | 678,000 | 250 |
| 2005/12/02 | 684,000 | 687,000 | 683,000 | 687,000 | 198 |
| 2005/12/01 | 681,000 | 688,000 | 681,000 | 687,000 | 231 |
| 2005/11/30 | 677,000 | 686,000 | 677,000 | 686,000 | 398 |
| 2005/11/29 | 674,000 | 679,000 | 674,000 | 677,000 | 158 |
| 2005/11/28 | 676,000 | 682,000 | 675,000 | 679,000 | 175 |
| 2005/11/25 | 675,000 | 679,000 | 675,000 | 678,000 | 238 |
| 2005/11/24 | 681,000 | 683,000 | 677,000 | 677,000 | 194 |
| 2005/11/22 | 684,000 | 686,000 | 681,000 | 684,000 | 118 |
| 2005/11/21 | 684,000 | 688,000 | 682,000 | 688,000 | 113 |
| 2005/11/18 | 688,000 | 689,000 | 684,000 | 688,000 | 129 |
| 2005/11/17 | 685,000 | 690,000 | 685,000 | 689,000 | 107 |
| 2005/11/16 | 681,000 | 688,000 | 681,000 | 688,000 | 117 |
| 2005/11/15 | 681,000 | 685,000 | 678,000 | 685,000 | 159 |
| 2005/11/14 | 677,000 | 684,000 | 677,000 | 684,000 | 168 |
| 2005/11/11 | 678,000 | 681,000 | 677,000 | 681,000 | 55 |
| 2005/11/10 | 681,000 | 681,000 | 675,000 | 681,000 | 146 |
| 2005/11/09 | 682,000 | 684,000 | 679,000 | 680,000 | 116 |
| 2005/11/08 | 681,000 | 681,000 | 677,000 | 681,000 | 118 |
| 2005/11/07 | 686,000 | 686,000 | 682,000 | 682,000 | 113 |
| 2005/11/04 | 686,000 | 688,000 | 683,000 | 686,000 | 213 |
| 2005/11/02 | 684,000 | 689,000 | 681,000 | 689,000 | 146 |
| 2005/11/01 | 683,000 | 691,000 | 679,000 | 691,000 | 195 |
| 2005/10/31 | 669,000 | 690,000 | 669,000 | 681,000 | 835 |
| 2005/10/28 | 675,000 | 676,000 | 667,000 | 671,000 | 400 |
| 2005/10/27 | 679,000 | 682,000 | 673,000 | 677,000 | 644 |
| 2005/10/26 | 679,000 | 684,000 | 676,000 | 681,000 | 775 |
| 2005/10/25 | 707,000 | 708,000 | 697,000 | 703,000 | 686 |
| 2005/10/24 | 710,000 | 710,000 | 703,000 | 709,000 | 420 |
| 2005/10/21 | 705,000 | 710,000 | 704,000 | 710,000 | 229 |
| 2005/10/20 | 708,000 | 711,000 | 707,000 | 711,000 | 175 |
| 2005/10/19 | 709,000 | 713,000 | 707,000 | 708,000 | 97 |
| 2005/10/18 | 712,000 | 715,000 | 705,000 | 715,000 | 498 |
| 2005/10/17 | 717,000 | 717,000 | 713,000 | 716,000 | 177 |
| 2005/10/14 | 717,000 | 722,000 | 713,000 | 719,000 | 512 |
| 2005/10/13 | 718,000 | 719,000 | 715,000 | 719,000 | 444 |
| 2005/10/12 | 718,000 | 721,000 | 718,000 | 719,000 | 364 |
| 2005/10/11 | 716,000 | 720,000 | 715,000 | 720,000 | 369 |
| 2005/10/07 | 718,000 | 718,000 | 711,000 | 717,000 | 374 |
| 2005/10/06 | 706,000 | 713,000 | 706,000 | 713,000 | 218 |
| 2005/10/05 | 708,000 | 708,000 | 704,000 | 708,000 | 264 |
| 2005/10/04 | 720,000 | 720,000 | 709,000 | 709,000 | 197 |
| 2005/10/03 | 723,000 | 727,000 | 719,000 | 720,000 | 157 |
| 2005/09/30 | 718,000 | 723,000 | 717,000 | 722,000 | 407 |
| 2005/09/29 | 712,000 | 718,000 | 712,000 | 716,000 | 232 |
| 2005/09/28 | 708,000 | 716,000 | 706,000 | 713,000 | 427 |
| 2005/09/27 | 705,000 | 708,000 | 704,000 | 708,000 | 207 |
| 2005/09/26 | 710,000 | 710,000 | 700,000 | 705,000 | 263 |
| 2005/09/22 | 690,000 | 699,000 | 690,000 | 699,000 | 113 |
| 2005/09/21 | 689,000 | 695,000 | 689,000 | 689,000 | 189 |
| 2005/09/20 | 687,000 | 697,000 | 687,000 | 696,000 | 126 |
| 2005/09/16 | 691,000 | 693,000 | 688,000 | 689,000 | 165 |
| 2005/09/15 | 694,000 | 694,000 | 689,000 | 690,000 | 133 |
| 2005/09/14 | 700,000 | 700,000 | 695,000 | 696,000 | 51 |
| 2005/09/13 | 699,000 | 700,000 | 696,000 | 696,000 | 314 |
| 2005/09/12 | 696,000 | 697,000 | 693,000 | 696,000 | 83 |
| 2005/09/09 | 699,000 | 699,000 | 689,000 | 697,000 | 175 |
| 2005/09/08 | 695,000 | 700,000 | 695,000 | 697,000 | 144 |
| 2005/09/07 | 695,000 | 698,000 | 693,000 | 695,000 | 47 |
| 2005/09/06 | 695,000 | 703,000 | 695,000 | 698,000 | 206 |
| 2005/09/05 | 697,000 | 704,000 | 691,000 | 696,000 | 339 |
| 2005/09/02 | 695,000 | 701,000 | 695,000 | 700,000 | 415 |
| 2005/09/01 | 687,000 | 699,000 | 687,000 | 698,000 | 360 |
| 2005/08/31 | 686,000 | 695,000 | 683,000 | 693,000 | 455 |
| 2005/08/30 | 695,000 | 696,000 | 687,000 | 687,000 | 187 |
| 2005/08/29 | 687,000 | 695,000 | 687,000 | 695,000 | 215 |
| 2005/08/26 | 691,000 | 693,000 | 690,000 | 690,000 | 214 |
| 2005/08/25 | 700,000 | 703,000 | 694,000 | 695,000 | 200 |
| 2005/08/24 | 691,000 | 698,000 | 687,000 | 698,000 | 289 |
| 2005/08/23 | 684,000 | 688,000 | 683,000 | 684,000 | 198 |
| 2005/08/22 | 690,000 | 690,000 | 681,000 | 690,000 | 182 |
| 2005/08/19 | 687,000 | 689,000 | 684,000 | 688,000 | 96 |
| 2005/08/18 | 695,000 | 696,000 | 690,000 | 693,000 | 205 |
| 2005/08/17 | 700,000 | 700,000 | 694,000 | 697,000 | 289 |
| 2005/08/16 | 670,000 | 700,000 | 665,000 | 700,000 | 417 |
| 2005/08/15 | 687,000 | 687,000 | 671,000 | 672,000 | 477 |
| 2005/08/12 | 696,000 | 698,000 | 691,000 | 691,000 | 259 |
| 2005/08/11 | 698,000 | 700,000 | 697,000 | 698,000 | 198 |
| 2005/08/10 | 708,000 | 708,000 | 700,000 | 702,000 | 542 |
| 2005/08/09 | 701,000 | 704,000 | 700,000 | 704,000 | 307 |
| 2005/08/08 | 709,000 | 709,000 | 700,000 | 705,000 | 261 |
| 2005/08/05 | 707,000 | 710,000 | 706,000 | 706,000 | 125 |
| 2005/08/04 | 710,000 | 713,000 | 708,000 | 709,000 | 221 |
| 2005/08/03 | 712,000 | 713,000 | 708,000 | 713,000 | 321 |
| 2005/08/02 | 701,000 | 713,000 | 700,000 | 713,000 | 486 |
| 2005/08/01 | 713,000 | 713,000 | 704,000 | 707,000 | 350 |
| 2005/07/29 | 717,000 | 719,000 | 709,000 | 719,000 | 243 |
| 2005/07/28 | 721,000 | 721,000 | 714,000 | 718,000 | 400 |
| 2005/07/27 | 724,000 | 724,000 | 720,000 | 722,000 | 295 |
| 2005/07/26 | 724,000 | 724,000 | 721,000 | 723,000 | 209 |
| 2005/07/25 | 722,000 | 725,000 | 718,000 | 724,000 | 274 |
| 2005/07/22 | 719,000 | 720,000 | 717,000 | 720,000 | 89 |
| 2005/07/21 | 721,000 | 722,000 | 716,000 | 718,000 | 111 |
| 2005/07/20 | 724,000 | 724,000 | 715,000 | 721,000 | 459 |
| 2005/07/19 | 728,000 | 728,000 | 719,000 | 724,000 | 363 |
| 2005/07/15 | 709,000 | 722,000 | 709,000 | 719,000 | 378 |
| 2005/07/14 | 716,000 | 719,000 | 705,000 | 713,000 | 586 |
| 2005/07/13 | 730,000 | 730,000 | 719,000 | 723,000 | 365 |
| 2005/07/12 | 732,000 | 733,000 | 728,000 | 732,000 | 460 |
| 2005/07/11 | 730,000 | 732,000 | 729,000 | 732,000 | 216 |
| 2005/07/08 | 728,000 | 730,000 | 727,000 | 730,000 | 182 |
| 2005/07/07 | 724,000 | 729,000 | 723,000 | 729,000 | 493 |
| 2005/07/06 | 720,000 | 724,000 | 718,000 | 724,000 | 583 |
| 2005/07/05 | 714,000 | 716,000 | 714,000 | 715,000 | 364 |
| 2005/07/04 | 716,000 | 716,000 | 713,000 | 714,000 | 236 |
| 2005/07/01 | 711,000 | 714,000 | 709,000 | 714,000 | 242 |
| 2005/06/30 | 711,000 | 715,000 | 710,000 | 710,000 | 338 |
| 2005/06/29 | 710,000 | 712,000 | 708,000 | 710,000 | 357 |
| 2005/06/28 | 707,000 | 710,000 | 703,000 | 710,000 | 344 |
| 2005/06/27 | 705,000 | 707,000 | 704,000 | 704,000 | 145 |
| 2005/06/24 | 702,000 | 707,000 | 701,000 | 707,000 | 333 |
| 2005/06/23 | 699,000 | 706,000 | 697,000 | 705,000 | 1,137 |
| 2005/06/22 | 690,000 | 700,000 | 690,000 | 700,000 | 567 |
| 2005/06/21 | 689,000 | 690,000 | 687,000 | 690,000 | 264 |
| 2005/06/20 | 689,000 | 690,000 | 686,000 | 690,000 | 451 |
| 2005/06/17 | 690,000 | 690,000 | 687,000 | 689,000 | 149 |
| 2005/06/16 | 688,000 | 690,000 | 687,000 | 690,000 | 255 |
| 2005/06/15 | 690,000 | 690,000 | 686,000 | 689,000 | 330 |
| 2005/06/14 | 687,000 | 689,000 | 686,000 | 688,000 | 405 |
| 2005/06/13 | 689,000 | 689,000 | 685,000 | 686,000 | 550 |
| 2005/06/10 | 685,000 | 687,000 | 685,000 | 685,000 | 353 |
| 2005/06/09 | 687,000 | 687,000 | 684,000 | 685,000 | 464 |
| 2005/06/08 | 685,000 | 688,000 | 684,000 | 685,000 | 469 |
| 2005/06/07 | 689,000 | 689,000 | 685,000 | 687,000 | 471 |
| 2005/06/06 | 691,000 | 691,000 | 687,000 | 690,000 | 485 |
| 2005/06/03 | 691,000 | 693,000 | 691,000 | 692,000 | 468 |
| 2005/06/02 | 694,000 | 694,000 | 692,000 | 693,000 | 541 |
| 2005/06/01 | 690,000 | 694,000 | 689,000 | 692,000 | 1,676 |
| 2005/05/31 | 697,000 | 697,000 | 686,000 | 688,000 | 863 |
| 2005/05/30 | 699,000 | 700,000 | 694,000 | 695,000 | 717 |
| 2005/05/27 | 698,000 | 702,000 | 694,000 | 700,000 | 1,071 |
| 2005/05/26 | 709,000 | 711,000 | 701,000 | 710,000 | 578 |
| 2005/05/25 | 706,000 | 713,000 | 706,000 | 712,000 | 661 |
| 2005/05/24 | 703,000 | 709,000 | 703,000 | 705,000 | 1,032 |
| 2005/05/23 | 686,000 | 692,000 | 686,000 | 691,000 | 588 |
| 2005/05/20 | 686,000 | 690,000 | 685,000 | 685,000 | 274 |
| 2005/05/19 | 687,000 | 689,000 | 683,000 | 686,000 | 285 |
| 2005/05/18 | 693,000 | 693,000 | 680,000 | 682,000 | 424 |
| 2005/05/17 | 697,000 | 698,000 | 689,000 | 689,000 | 278 |
| 2005/05/16 | 701,000 | 701,000 | 692,000 | 697,000 | 240 |
| 2005/05/13 | 705,000 | 705,000 | 700,000 | 701,000 | 174 |
| 2005/05/12 | 703,000 | 703,000 | 699,000 | 703,000 | 149 |
| 2005/05/11 | 701,000 | 703,000 | 701,000 | 703,000 | 118 |
| 2005/05/10 | 703,000 | 704,000 | 700,000 | 701,000 | 377 |
| 2005/05/09 | 714,000 | 714,000 | 709,000 | 711,000 | 196 |
| 2005/05/06 | 705,000 | 724,000 | 699,000 | 724,000 | 915 |
| 2005/05/02 | 709,000 | 709,000 | 701,000 | 703,000 | 197 |
| 2005/04/28 | 709,000 | 709,000 | 701,000 | 702,000 | 378 |
| 2005/04/27 | 712,000 | 712,000 | 698,000 | 699,000 | 363 |
| 2005/04/26 | 702,000 | 705,000 | 702,000 | 702,000 | 225 |
| 2005/04/25 | 698,000 | 704,000 | 698,000 | 702,000 | 630 |
| 2005/04/22 | 722,000 | 722,000 | 719,000 | 720,000 | 407 |
| 2005/04/21 | 728,000 | 728,000 | 718,000 | 721,000 | 659 |
| 2005/04/20 | 725,000 | 725,000 | 722,000 | 724,000 | 664 |
| 2005/04/19 | 726,000 | 730,000 | 726,000 | 728,000 | 180 |
| 2005/04/18 | 732,000 | 732,000 | 723,000 | 727,000 | 409 |
| 2005/04/15 | 731,000 | 731,000 | 724,000 | 731,000 | 177 |
| 2005/04/14 | 731,000 | 733,000 | 728,000 | 729,000 | 258 |
| 2005/04/13 | 728,000 | 731,000 | 726,000 | 730,000 | 439 |
| 2005/04/12 | 727,000 | 727,000 | 722,000 | 724,000 | 184 |
| 2005/04/11 | 721,000 | 726,000 | 721,000 | 726,000 | 228 |
| 2005/04/08 | 725,000 | 725,000 | 719,000 | 721,000 | 323 |
| 2005/04/07 | 725,000 | 727,000 | 718,000 | 721,000 | 356 |
| 2005/04/06 | 720,000 | 721,000 | 716,000 | 721,000 | 384 |
| 2005/04/05 | 725,000 | 727,000 | 716,000 | 717,000 | 538 |
| 2005/04/04 | 731,000 | 731,000 | 722,000 | 725,000 | 153 |
| 2005/04/01 | 720,000 | 740,000 | 718,000 | 731,000 | 425 |
| 2005/03/31 | 746,000 | 746,000 | 730,000 | 730,000 | 318 |
| 2005/03/30 | 739,000 | 745,000 | 735,000 | 745,000 | 596 |
| 2005/03/29 | 730,000 | 733,000 | 730,000 | 733,000 | 279 |
| 2005/03/28 | 720,000 | 727,000 | 720,000 | 727,000 | 179 |
| 2005/03/25 | 719,000 | 721,000 | 719,000 | 721,000 | 141 |
| 2005/03/24 | 717,000 | 723,000 | 716,000 | 719,000 | 190 |
| 2005/03/23 | 715,000 | 719,000 | 714,000 | 718,000 | 78 |
| 2005/03/22 | 714,000 | 715,000 | 713,000 | 715,000 | 94 |
| 2005/03/18 | 715,000 | 715,000 | 710,000 | 714,000 | 168 |
| 2005/03/17 | 716,000 | 716,000 | 711,000 | 715,000 | 94 |
| 2005/03/16 | 716,000 | 716,000 | 713,000 | 716,000 | 63 |
| 2005/03/15 | 715,000 | 717,000 | 712,000 | 717,000 | 138 |
| 2005/03/14 | 717,000 | 719,000 | 711,000 | 714,000 | 133 |
| 2005/03/11 | 717,000 | 718,000 | 716,000 | 717,000 | 144 |
| 2005/03/10 | 718,000 | 725,000 | 717,000 | 718,000 | 139 |
| 2005/03/09 | 720,000 | 723,000 | 718,000 | 722,000 | 81 |
| 2005/03/08 | 725,000 | 725,000 | 717,000 | 723,000 | 58 |
| 2005/03/07 | 720,000 | 723,000 | 717,000 | 717,000 | 64 |
| 2005/03/04 | 721,000 | 722,000 | 717,000 | 722,000 | 71 |
| 2005/03/03 | 718,000 | 725,000 | 718,000 | 725,000 | 133 |
| 2005/03/02 | 718,000 | 721,000 | 715,000 | 721,000 | 65 |
| 2005/03/01 | 725,000 | 725,000 | 714,000 | 717,000 | 215 |
| 2005/02/28 | 720,000 | 733,000 | 720,000 | 733,000 | 175 |
| 2005/02/25 | 713,000 | 721,000 | 713,000 | 720,000 | 79 |
| 2005/02/24 | 712,000 | 720,000 | 710,000 | 719,000 | 130 |
| 2005/02/23 | 718,000 | 718,000 | 710,000 | 712,000 | 111 |
| 2005/02/22 | 716,000 | 718,000 | 716,000 | 718,000 | 112 |
| 2005/02/21 | 714,000 | 718,000 | 710,000 | 718,000 | 57 |
| 2005/02/18 | 708,000 | 715,000 | 708,000 | 715,000 | 211 |
| 2005/02/17 | 693,000 | 709,000 | 693,000 | 709,000 | 195 |
| 2005/02/16 | 689,000 | 698,000 | 683,000 | 689,000 | 131 |
| 2005/02/15 | 698,000 | 698,000 | 681,000 | 691,000 | 378 |
| 2005/02/14 | 702,000 | 705,000 | 700,000 | 700,000 | 70 |
| 2005/02/10 | 710,000 | 710,000 | 701,000 | 710,000 | 49 |
| 2005/02/09 | 712,000 | 714,000 | 709,000 | 710,000 | 111 |
| 2005/02/08 | 723,000 | 723,000 | 714,000 | 718,000 | 69 |
| 2005/02/07 | 718,000 | 724,000 | 718,000 | 724,000 | 67 |
| 2005/02/04 | 717,000 | 723,000 | 717,000 | 723,000 | 50 |
| 2005/02/03 | 722,000 | 724,000 | 720,000 | 724,000 | 37 |
| 2005/02/02 | 726,000 | 727,000 | 723,000 | 725,000 | 37 |
| 2005/02/01 | 726,000 | 729,000 | 725,000 | 726,000 | 122 |
| 2005/01/31 | 712,000 | 725,000 | 712,000 | 725,000 | 364 |
| 2005/01/28 | 715,000 | 715,000 | 712,000 | 715,000 | 148 |
| 2005/01/27 | 712,000 | 715,000 | 711,000 | 714,000 | 118 |
| 2005/01/26 | 717,000 | 719,000 | 712,000 | 712,000 | 62 |
| 2005/01/25 | 709,000 | 722,000 | 709,000 | 719,000 | 427 |
| 2005/01/24 | 701,000 | 709,000 | 701,000 | 709,000 | 252 |
| 2005/01/21 | 700,000 | 707,000 | 700,000 | 707,000 | 295 |
| 2005/01/20 | 698,000 | 707,000 | 698,000 | 707,000 | 715 |
| 2005/01/19 | 697,000 | 699,000 | 692,000 | 699,000 | 187 |
| 2005/01/18 | 700,000 | 700,000 | 690,000 | 697,000 | 415 |
| 2005/01/17 | 692,000 | 700,000 | 692,000 | 695,000 | 243 |
| 2005/01/14 | 691,000 | 692,000 | 690,000 | 691,000 | 116 |
| 2005/01/13 | 693,000 | 694,000 | 691,000 | 691,000 | 58 |
| 2005/01/12 | 695,000 | 695,000 | 687,000 | 693,000 | 99 |
| 2005/01/11 | 698,000 | 700,000 | 698,000 | 698,000 | 95 |
| 2005/01/07 | 700,000 | 702,000 | 698,000 | 702,000 | 71 |
| 2005/01/06 | 703,000 | 704,000 | 699,000 | 701,000 | 52 |
| 2005/01/05 | 698,000 | 709,000 | 698,000 | 704,000 | 156 |
| 2005/01/04 | 701,000 | 705,000 | 698,000 | 705,000 | 38 |