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 |
|---|---|---|---|---|---|
| 2006/12/29 | 754,000 | 758,000 | 751,000 | 758,000 | 87 |
| 2006/12/28 | 738,000 | 761,000 | 737,000 | 761,000 | 576 |
| 2006/12/27 | 733,000 | 738,000 | 731,000 | 738,000 | 121 |
| 2006/12/26 | 735,000 | 735,000 | 730,000 | 734,000 | 72 |
| 2006/12/25 | 731,000 | 735,000 | 730,000 | 735,000 | 86 |
| 2006/12/22 | 725,000 | 736,000 | 725,000 | 734,000 | 354 |
| 2006/12/21 | 727,000 | 728,000 | 725,000 | 727,000 | 511 |
| 2006/12/20 | 727,000 | 729,000 | 723,000 | 729,000 | 272 |
| 2006/12/19 | 732,000 | 732,000 | 724,000 | 730,000 | 365 |
| 2006/12/18 | 750,000 | 750,000 | 732,000 | 732,000 | 110 |
| 2006/12/15 | 740,000 | 750,000 | 735,000 | 750,000 | 370 |
| 2006/12/14 | 730,000 | 760,000 | 730,000 | 750,000 | 1,498 |
| 2006/12/13 | 710,000 | 739,000 | 708,000 | 738,000 | 1,920 |
| 2006/12/12 | 701,000 | 703,000 | 699,000 | 702,000 | 431 |
| 2006/12/11 | 691,000 | 702,000 | 688,000 | 702,000 | 407 |
| 2006/12/08 | 691,000 | 693,000 | 681,000 | 692,000 | 269 |
| 2006/12/07 | 697,000 | 697,000 | 688,000 | 695,000 | 375 |
| 2006/12/06 | 699,000 | 705,000 | 694,000 | 703,000 | 255 |
| 2006/12/05 | 691,000 | 695,000 | 689,000 | 695,000 | 295 |
| 2006/12/04 | 697,000 | 697,000 | 688,000 | 691,000 | 403 |
| 2006/12/01 | 699,000 | 699,000 | 690,000 | 693,000 | 131 |
| 2006/11/30 | 688,000 | 699,000 | 688,000 | 698,000 | 266 |
| 2006/11/29 | 701,000 | 701,000 | 691,000 | 694,000 | 195 |
| 2006/11/28 | 707,000 | 709,000 | 700,000 | 700,000 | 145 |
| 2006/11/27 | 701,000 | 708,000 | 698,000 | 708,000 | 67 |
| 2006/11/24 | 708,000 | 708,000 | 703,000 | 703,000 | 326 |
| 2006/11/22 | 698,000 | 706,000 | 698,000 | 699,000 | 254 |
| 2006/11/21 | 709,000 | 709,000 | 696,000 | 696,000 | 118 |
| 2006/11/20 | 700,000 | 709,000 | 697,000 | 702,000 | 630 |
| 2006/11/17 | 696,000 | 699,000 | 695,000 | 697,000 | 466 |
| 2006/11/16 | 692,000 | 696,000 | 688,000 | 696,000 | 245 |
| 2006/11/15 | 691,000 | 695,000 | 682,000 | 682,000 | 86 |
| 2006/11/14 | 697,000 | 699,000 | 693,000 | 698,000 | 203 |
| 2006/11/13 | 687,000 | 698,000 | 687,000 | 698,000 | 316 |
| 2006/11/10 | 686,000 | 690,000 | 683,000 | 686,000 | 398 |
| 2006/11/09 | 686,000 | 687,000 | 685,000 | 685,000 | 100 |
| 2006/11/08 | 685,000 | 687,000 | 685,000 | 687,000 | 77 |
| 2006/11/07 | 687,000 | 692,000 | 685,000 | 686,000 | 231 |
| 2006/11/06 | 683,000 | 686,000 | 683,000 | 685,000 | 142 |
| 2006/11/02 | 686,000 | 686,000 | 682,000 | 683,000 | 146 |
| 2006/11/01 | 682,000 | 686,000 | 680,000 | 684,000 | 124 |
| 2006/10/31 | 680,000 | 685,000 | 677,000 | 684,000 | 150 |
| 2006/10/30 | 680,000 | 681,000 | 679,000 | 680,000 | 147 |
| 2006/10/27 | 680,000 | 681,000 | 674,000 | 680,000 | 238 |
| 2006/10/26 | 678,000 | 682,000 | 670,000 | 681,000 | 623 |
| 2006/10/25 | 681,000 | 689,000 | 681,000 | 682,000 | 398 |
| 2006/10/24 | 679,000 | 687,000 | 679,000 | 683,000 | 413 |
| 2006/10/23 | 683,000 | 683,000 | 678,000 | 682,000 | 345 |
| 2006/10/20 | 691,000 | 691,000 | 681,000 | 683,000 | 484 |
| 2006/10/19 | 688,000 | 695,000 | 686,000 | 692,000 | 288 |
| 2006/10/18 | 695,000 | 696,000 | 680,000 | 688,000 | 625 |
| 2006/10/17 | 699,000 | 700,000 | 695,000 | 699,000 | 369 |
| 2006/10/16 | 698,000 | 703,000 | 698,000 | 699,000 | 169 |
| 2006/10/13 | 710,000 | 710,000 | 696,000 | 705,000 | 258 |
| 2006/10/12 | 706,000 | 709,000 | 700,000 | 707,000 | 262 |
| 2006/10/11 | 701,000 | 705,000 | 699,000 | 705,000 | 313 |
| 2006/10/10 | 701,000 | 702,000 | 694,000 | 701,000 | 179 |
| 2006/10/06 | 699,000 | 702,000 | 696,000 | 701,000 | 148 |
| 2006/10/05 | 695,000 | 700,000 | 694,000 | 700,000 | 69 |
| 2006/10/04 | 693,000 | 695,000 | 691,000 | 693,000 | 59 |
| 2006/10/03 | 699,000 | 699,000 | 690,000 | 690,000 | 104 |
| 2006/10/02 | 689,000 | 700,000 | 689,000 | 700,000 | 64 |
| 2006/09/29 | 692,000 | 699,000 | 692,000 | 692,000 | 180 |
| 2006/09/28 | 690,000 | 697,000 | 690,000 | 697,000 | 41 |
| 2006/09/27 | 685,000 | 700,000 | 683,000 | 691,000 | 97 |
| 2006/09/26 | 669,000 | 695,000 | 669,000 | 695,000 | 120 |
| 2006/09/25 | 669,000 | 675,000 | 665,000 | 667,000 | 111 |
| 2006/09/22 | 670,000 | 674,000 | 670,000 | 671,000 | 79 |
| 2006/09/21 | 668,000 | 677,000 | 668,000 | 677,000 | 258 |
| 2006/09/20 | 688,000 | 689,000 | 667,000 | 667,000 | 262 |
| 2006/09/19 | 697,000 | 697,000 | 688,000 | 689,000 | 186 |
| 2006/09/15 | 690,000 | 698,000 | 688,000 | 697,000 | 304 |
| 2006/09/14 | 709,000 | 709,000 | 693,000 | 693,000 | 311 |
| 2006/09/13 | 707,000 | 713,000 | 706,000 | 710,000 | 266 |
| 2006/09/12 | 699,000 | 706,000 | 690,000 | 704,000 | 281 |
| 2006/09/11 | 696,000 | 714,000 | 694,000 | 709,000 | 397 |
| 2006/09/08 | 695,000 | 712,000 | 692,000 | 692,000 | 560 |
| 2006/09/07 | 697,000 | 700,000 | 691,000 | 694,000 | 465 |
| 2006/09/06 | 713,000 | 713,000 | 694,000 | 696,000 | 590 |
| 2006/09/05 | 715,000 | 716,000 | 710,000 | 716,000 | 312 |
| 2006/09/04 | 703,000 | 718,000 | 700,000 | 716,000 | 613 |
| 2006/09/01 | 700,000 | 701,000 | 693,000 | 695,000 | 398 |
| 2006/08/31 | 700,000 | 702,000 | 697,000 | 702,000 | 294 |
| 2006/08/30 | 688,000 | 701,000 | 680,000 | 701,000 | 410 |
| 2006/08/29 | 673,000 | 690,000 | 673,000 | 690,000 | 762 |
| 2006/08/28 | 660,000 | 671,000 | 660,000 | 670,000 | 377 |
| 2006/08/25 | 656,000 | 659,000 | 652,000 | 659,000 | 93 |
| 2006/08/24 | 660,000 | 660,000 | 655,000 | 657,000 | 75 |
| 2006/08/23 | 654,000 | 660,000 | 652,000 | 660,000 | 145 |
| 2006/08/22 | 650,000 | 654,000 | 648,000 | 654,000 | 206 |
| 2006/08/21 | 654,000 | 654,000 | 648,000 | 649,000 | 134 |
| 2006/08/18 | 659,000 | 659,000 | 648,000 | 655,000 | 249 |
| 2006/08/17 | 656,000 | 661,000 | 655,000 | 659,000 | 166 |
| 2006/08/16 | 650,000 | 656,000 | 646,000 | 655,000 | 402 |
| 2006/08/15 | 645,000 | 653,000 | 643,000 | 648,000 | 160 |
| 2006/08/14 | 635,000 | 644,000 | 635,000 | 644,000 | 87 |
| 2006/08/11 | 642,000 | 642,000 | 634,000 | 638,000 | 129 |
| 2006/08/10 | 635,000 | 642,000 | 635,000 | 642,000 | 82 |
| 2006/08/09 | 626,000 | 646,000 | 626,000 | 640,000 | 310 |
| 2006/08/08 | 635,000 | 638,000 | 626,000 | 626,000 | 132 |
| 2006/08/07 | 635,000 | 640,000 | 631,000 | 638,000 | 85 |
| 2006/08/04 | 637,000 | 640,000 | 635,000 | 637,000 | 132 |
| 2006/08/03 | 630,000 | 635,000 | 630,000 | 635,000 | 72 |
| 2006/08/02 | 632,000 | 634,000 | 625,000 | 631,000 | 210 |
| 2006/08/01 | 639,000 | 639,000 | 628,000 | 629,000 | 248 |
| 2006/07/31 | 625,000 | 665,000 | 622,000 | 665,000 | 209 |
| 2006/07/28 | 620,000 | 625,000 | 620,000 | 622,000 | 188 |
| 2006/07/27 | 629,000 | 629,000 | 617,000 | 619,000 | 228 |
| 2006/07/26 | 635,000 | 635,000 | 628,000 | 630,000 | 130 |
| 2006/07/25 | 642,000 | 650,000 | 634,000 | 634,000 | 353 |
| 2006/07/24 | 653,000 | 653,000 | 639,000 | 640,000 | 367 |
| 2006/07/21 | 638,000 | 644,000 | 634,000 | 644,000 | 224 |
| 2006/07/20 | 629,000 | 636,000 | 621,000 | 632,000 | 325 |
| 2006/07/19 | 641,000 | 641,000 | 612,000 | 629,000 | 318 |
| 2006/07/18 | 653,000 | 654,000 | 600,000 | 640,000 | 424 |
| 2006/07/14 | 660,000 | 669,000 | 653,000 | 661,000 | 241 |
| 2006/07/13 | 667,000 | 668,000 | 663,000 | 663,000 | 35 |
| 2006/07/12 | 679,000 | 679,000 | 665,000 | 670,000 | 177 |
| 2006/07/11 | 686,000 | 687,000 | 677,000 | 678,000 | 80 |
| 2006/07/10 | 688,000 | 689,000 | 676,000 | 687,000 | 42 |
| 2006/07/07 | 684,000 | 690,000 | 683,000 | 689,000 | 140 |
| 2006/07/06 | 685,000 | 685,000 | 679,000 | 680,000 | 29 |
| 2006/07/05 | 690,000 | 690,000 | 684,000 | 685,000 | 12 |
| 2006/07/04 | 695,000 | 695,000 | 689,000 | 690,000 | 37 |
| 2006/07/03 | 694,000 | 699,000 | 683,000 | 699,000 | 87 |
| 2006/06/30 | 690,000 | 695,000 | 680,000 | 695,000 | 193 |
| 2006/06/29 | 671,000 | 692,000 | 671,000 | 691,000 | 173 |
| 2006/06/28 | 674,000 | 682,000 | 674,000 | 679,000 | 96 |
| 2006/06/27 | 669,000 | 673,000 | 667,000 | 673,000 | 137 |
| 2006/06/26 | 670,000 | 671,000 | 666,000 | 669,000 | 278 |
| 2006/06/23 | 675,000 | 676,000 | 671,000 | 675,000 | 296 |
| 2006/06/22 | 689,000 | 689,000 | 669,000 | 677,000 | 296 |
| 2006/06/21 | 647,000 | 699,000 | 645,000 | 699,000 | 418 |
| 2006/06/20 | 670,000 | 673,000 | 649,000 | 649,000 | 473 |
| 2006/06/19 | 683,000 | 690,000 | 660,000 | 690,000 | 198 |
| 2006/06/16 | 686,000 | 690,000 | 680,000 | 690,000 | 100 |
| 2006/06/15 | 686,000 | 687,000 | 682,000 | 687,000 | 54 |
| 2006/06/14 | 683,000 | 687,000 | 682,000 | 686,000 | 42 |
| 2006/06/13 | 683,000 | 694,000 | 683,000 | 694,000 | 55 |
| 2006/06/12 | 679,000 | 693,000 | 677,000 | 693,000 | 62 |
| 2006/06/09 | 680,000 | 692,000 | 680,000 | 688,000 | 103 |
| 2006/06/08 | 692,000 | 692,000 | 685,000 | 687,000 | 89 |
| 2006/06/07 | 697,000 | 700,000 | 696,000 | 698,000 | 76 |
| 2006/06/06 | 705,000 | 705,000 | 696,000 | 699,000 | 204 |
| 2006/06/05 | 693,000 | 705,000 | 690,000 | 705,000 | 142 |
| 2006/06/02 | 683,000 | 693,000 | 683,000 | 693,000 | 107 |
| 2006/06/01 | 685,000 | 689,000 | 681,000 | 688,000 | 81 |
| 2006/05/31 | 694,000 | 694,000 | 680,000 | 684,000 | 37 |
| 2006/05/30 | 696,000 | 696,000 | 691,000 | 694,000 | 32 |
| 2006/05/29 | 692,000 | 696,000 | 689,000 | 696,000 | 166 |
| 2006/05/26 | 680,000 | 692,000 | 678,000 | 692,000 | 138 |
| 2006/05/25 | 675,000 | 682,000 | 669,000 | 678,000 | 153 |
| 2006/05/24 | 685,000 | 685,000 | 670,000 | 675,000 | 155 |
| 2006/05/23 | 671,000 | 675,000 | 669,000 | 669,000 | 118 |
| 2006/05/22 | 675,000 | 678,000 | 670,000 | 676,000 | 256 |
| 2006/05/19 | 676,000 | 690,000 | 676,000 | 680,000 | 132 |
| 2006/05/18 | 686,000 | 686,000 | 676,000 | 682,000 | 131 |
| 2006/05/17 | 685,000 | 687,000 | 678,000 | 687,000 | 272 |
| 2006/05/16 | 692,000 | 693,000 | 681,000 | 684,000 | 136 |
| 2006/05/15 | 693,000 | 696,000 | 690,000 | 693,000 | 137 |
| 2006/05/12 | 695,000 | 695,000 | 690,000 | 695,000 | 142 |
| 2006/05/11 | 694,000 | 695,000 | 690,000 | 691,000 | 118 |
| 2006/05/10 | 699,000 | 699,000 | 695,000 | 695,000 | 90 |
| 2006/05/09 | 696,000 | 699,000 | 693,000 | 699,000 | 186 |
| 2006/05/08 | 694,000 | 697,000 | 693,000 | 696,000 | 330 |
| 2006/05/02 | 696,000 | 696,000 | 692,000 | 693,000 | 88 |
| 2006/05/01 | 699,000 | 699,000 | 692,000 | 697,000 | 87 |
| 2006/04/28 | 705,000 | 705,000 | 702,000 | 702,000 | 155 |
| 2006/04/27 | 691,000 | 706,000 | 690,000 | 705,000 | 435 |
| 2006/04/26 | 696,000 | 696,000 | 689,000 | 690,000 | 205 |
| 2006/04/25 | 705,000 | 705,000 | 694,000 | 696,000 | 220 |
| 2006/04/24 | 712,000 | 722,000 | 712,000 | 719,000 | 409 |
| 2006/04/21 | 720,000 | 722,000 | 715,000 | 715,000 | 138 |
| 2006/04/20 | 720,000 | 725,000 | 716,000 | 725,000 | 186 |
| 2006/04/19 | 715,000 | 720,000 | 715,000 | 720,000 | 154 |
| 2006/04/18 | 720,000 | 720,000 | 716,000 | 719,000 | 126 |
| 2006/04/17 | 721,000 | 721,000 | 716,000 | 721,000 | 105 |
| 2006/04/14 | 719,000 | 723,000 | 719,000 | 722,000 | 146 |
| 2006/04/13 | 719,000 | 720,000 | 718,000 | 718,000 | 44 |
| 2006/04/12 | 717,000 | 722,000 | 716,000 | 719,000 | 183 |
| 2006/04/11 | 717,000 | 717,000 | 714,000 | 716,000 | 229 |
| 2006/04/10 | 716,000 | 716,000 | 715,000 | 716,000 | 194 |
| 2006/04/07 | 718,000 | 719,000 | 715,000 | 719,000 | 130 |
| 2006/04/06 | 720,000 | 720,000 | 716,000 | 717,000 | 226 |
| 2006/04/05 | 717,000 | 720,000 | 710,000 | 720,000 | 264 |
| 2006/04/04 | 726,000 | 726,000 | 720,000 | 723,000 | 134 |
| 2006/04/03 | 727,000 | 727,000 | 724,000 | 725,000 | 220 |
| 2006/03/31 | 722,000 | 728,000 | 722,000 | 725,000 | 117 |
| 2006/03/30 | 748,000 | 748,000 | 737,000 | 737,000 | 176 |
| 2006/03/29 | 735,000 | 750,000 | 735,000 | 748,000 | 448 |
| 2006/03/28 | 718,000 | 730,000 | 717,000 | 730,000 | 220 |
| 2006/03/27 | 713,000 | 714,000 | 712,000 | 713,000 | 153 |
| 2006/03/24 | 714,000 | 720,000 | 712,000 | 713,000 | 240 |
| 2006/03/23 | 710,000 | 717,000 | 708,000 | 717,000 | 154 |
| 2006/03/22 | 718,000 | 718,000 | 706,000 | 708,000 | 219 |
| 2006/03/20 | 730,000 | 730,000 | 720,000 | 721,000 | 102 |
| 2006/03/17 | 722,000 | 725,000 | 721,000 | 725,000 | 62 |
| 2006/03/16 | 720,000 | 730,000 | 719,000 | 730,000 | 125 |
| 2006/03/15 | 720,000 | 720,000 | 711,000 | 719,000 | 74 |
| 2006/03/14 | 715,000 | 725,000 | 715,000 | 725,000 | 68 |
| 2006/03/13 | 726,000 | 729,000 | 725,000 | 725,000 | 106 |
| 2006/03/10 | 732,000 | 736,000 | 728,000 | 736,000 | 56 |
| 2006/03/09 | 740,000 | 740,000 | 730,000 | 738,000 | 82 |
| 2006/03/08 | 737,000 | 740,000 | 732,000 | 740,000 | 427 |
| 2006/03/07 | 737,000 | 737,000 | 728,000 | 737,000 | 53 |
| 2006/03/06 | 735,000 | 735,000 | 725,000 | 735,000 | 72 |
| 2006/03/03 | 730,000 | 735,000 | 727,000 | 735,000 | 111 |
| 2006/03/02 | 736,000 | 739,000 | 730,000 | 733,000 | 113 |
| 2006/03/01 | 721,000 | 735,000 | 718,000 | 729,000 | 145 |
| 2006/02/28 | 738,000 | 738,000 | 729,000 | 729,000 | 95 |
| 2006/02/27 | 726,000 | 736,000 | 726,000 | 736,000 | 239 |
| 2006/02/24 | 720,000 | 729,000 | 720,000 | 729,000 | 186 |
| 2006/02/23 | 721,000 | 727,000 | 716,000 | 727,000 | 289 |
| 2006/02/22 | 708,000 | 711,000 | 706,000 | 711,000 | 137 |
| 2006/02/21 | 706,000 | 710,000 | 703,000 | 708,000 | 432 |
| 2006/02/20 | 722,000 | 722,000 | 699,000 | 706,000 | 135 |
| 2006/02/17 | 734,000 | 734,000 | 721,000 | 721,000 | 176 |
| 2006/02/16 | 731,000 | 744,000 | 730,000 | 740,000 | 477 |
| 2006/02/15 | 731,000 | 733,000 | 726,000 | 733,000 | 42 |
| 2006/02/14 | 731,000 | 732,000 | 725,000 | 732,000 | 140 |
| 2006/02/13 | 740,000 | 740,000 | 732,000 | 733,000 | 184 |
| 2006/02/10 | 729,000 | 755,000 | 725,000 | 741,000 | 1,646 |
| 2006/02/09 | 717,000 | 729,000 | 717,000 | 729,000 | 1,779 |
| 2006/02/08 | 710,000 | 716,000 | 710,000 | 716,000 | 368 |
| 2006/02/07 | 714,000 | 715,000 | 710,000 | 710,000 | 194 |
| 2006/02/06 | 713,000 | 715,000 | 712,000 | 715,000 | 149 |
| 2006/02/03 | 713,000 | 715,000 | 710,000 | 713,000 | 79 |
| 2006/02/02 | 713,000 | 715,000 | 710,000 | 715,000 | 183 |
| 2006/02/01 | 705,000 | 713,000 | 705,000 | 713,000 | 168 |
| 2006/01/31 | 705,000 | 710,000 | 705,000 | 710,000 | 112 |
| 2006/01/30 | 710,000 | 712,000 | 708,000 | 712,000 | 149 |
| 2006/01/27 | 705,000 | 713,000 | 703,000 | 713,000 | 223 |
| 2006/01/26 | 704,000 | 706,000 | 700,000 | 706,000 | 132 |
| 2006/01/25 | 696,000 | 705,000 | 695,000 | 705,000 | 247 |
| 2006/01/24 | 699,000 | 700,000 | 693,000 | 700,000 | 280 |
| 2006/01/23 | 694,000 | 702,000 | 694,000 | 700,000 | 357 |
| 2006/01/20 | 692,000 | 704,000 | 692,000 | 704,000 | 190 |
| 2006/01/19 | 679,000 | 691,000 | 678,000 | 691,000 | 529 |
| 2006/01/18 | 687,000 | 689,000 | 670,000 | 671,000 | 597 |
| 2006/01/17 | 701,000 | 701,000 | 682,000 | 697,000 | 662 |
| 2006/01/16 | 705,000 | 705,000 | 701,000 | 702,000 | 300 |
| 2006/01/13 | 718,000 | 718,000 | 710,000 | 710,000 | 136 |
| 2006/01/12 | 718,000 | 718,000 | 712,000 | 716,000 | 111 |
| 2006/01/11 | 717,000 | 718,000 | 709,000 | 709,000 | 248 |
| 2006/01/10 | 711,000 | 717,000 | 703,000 | 717,000 | 269 |
| 2006/01/06 | 707,000 | 712,000 | 704,000 | 712,000 | 249 |
| 2006/01/05 | 704,000 | 714,000 | 704,000 | 712,000 | 434 |
| 2006/01/04 | 706,000 | 708,000 | 700,000 | 704,000 | 177 |