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 |
|---|---|---|---|---|---|
| 2013/12/30 | 400,000 | 409,500 | 399,500 | 407,000 | 1,565 |
| 2013/12/27 | 393,000 | 398,500 | 391,500 | 396,000 | 543 |
| 2013/12/26 | 385,500 | 395,000 | 385,500 | 393,000 | 719 |
| 2013/12/25 | 384,000 | 385,500 | 382,500 | 383,000 | 978 |
| 2013/12/24 | 386,000 | 386,000 | 384,000 | 384,000 | 1,017 |
| 2013/12/20 | 382,000 | 385,000 | 382,000 | 385,000 | 1,117 |
| 2013/12/19 | 387,000 | 387,000 | 382,000 | 382,000 | 1,209 |
| 2013/12/18 | 385,000 | 387,000 | 384,000 | 385,000 | 456 |
| 2013/12/17 | 387,500 | 388,500 | 385,000 | 385,000 | 713 |
| 2013/12/16 | 385,500 | 387,000 | 383,500 | 387,000 | 552 |
| 2013/12/13 | 383,500 | 386,500 | 382,000 | 385,500 | 939 |
| 2013/12/12 | 387,000 | 387,500 | 383,000 | 383,500 | 944 |
| 2013/12/11 | 388,000 | 388,500 | 386,000 | 386,000 | 525 |
| 2013/12/10 | 390,000 | 391,000 | 387,500 | 387,500 | 523 |
| 2013/12/09 | 390,000 | 390,500 | 388,000 | 389,000 | 500 |
| 2013/12/06 | 389,000 | 391,000 | 387,000 | 389,000 | 742 |
| 2013/12/05 | 395,000 | 395,000 | 389,000 | 389,000 | 829 |
| 2013/12/04 | 397,000 | 398,000 | 393,500 | 395,500 | 594 |
| 2013/12/03 | 402,000 | 402,000 | 397,000 | 397,500 | 682 |
| 2013/12/02 | 400,000 | 402,000 | 397,500 | 402,000 | 813 |
| 2013/11/29 | 398,000 | 399,000 | 396,000 | 399,000 | 1,217 |
| 2013/11/28 | 395,500 | 397,000 | 394,500 | 395,000 | 428 |
| 2013/11/27 | 393,500 | 399,000 | 392,500 | 399,000 | 787 |
| 2013/11/26 | 393,000 | 394,000 | 391,500 | 393,500 | 840 |
| 2013/11/25 | 394,000 | 394,500 | 391,500 | 391,500 | 561 |
| 2013/11/22 | 392,000 | 395,000 | 392,000 | 393,000 | 727 |
| 2013/11/21 | 395,500 | 396,000 | 390,500 | 391,000 | 1,110 |
| 2013/11/20 | 393,000 | 395,500 | 392,500 | 395,000 | 515 |
| 2013/11/19 | 400,000 | 400,500 | 392,000 | 393,500 | 976 |
| 2013/11/18 | 402,500 | 407,000 | 400,500 | 401,500 | 1,780 |
| 2013/11/15 | 392,500 | 401,500 | 392,500 | 401,500 | 2,969 |
| 2013/11/14 | 393,000 | 395,500 | 391,500 | 391,500 | 2,030 |
| 2013/11/13 | 395,000 | 395,000 | 391,000 | 391,000 | 1,033 |
| 2013/11/12 | 400,000 | 400,000 | 394,000 | 394,500 | 1,523 |
| 2013/11/11 | 396,500 | 402,500 | 394,500 | 400,000 | 2,189 |
| 2013/11/08 | 391,000 | 396,000 | 391,000 | 394,000 | 3,491 |
| 2013/11/07 | 394,000 | 395,500 | 389,000 | 395,500 | 2,712 |
| 2013/11/06 | 395,500 | 396,500 | 392,500 | 394,000 | 799 |
| 2013/11/05 | 402,500 | 402,500 | 395,000 | 397,500 | 1,172 |
| 2013/11/01 | 402,500 | 404,000 | 401,500 | 402,500 | 921 |
| 2013/10/31 | 404,000 | 405,000 | 401,000 | 402,000 | 1,408 |
| 2013/10/30 | 402,000 | 404,500 | 399,000 | 403,000 | 1,210 |
| 2013/10/29 | 403,000 | 406,500 | 400,000 | 400,000 | 1,682 |
| 2013/10/28 | 418,000 | 419,000 | 415,500 | 417,000 | 1,026 |
| 2013/10/25 | 419,500 | 419,500 | 416,500 | 417,500 | 633 |
| 2013/10/24 | 419,500 | 420,000 | 418,000 | 418,500 | 356 |
| 2013/10/23 | 419,000 | 421,000 | 416,000 | 420,000 | 978 |
| 2013/10/22 | 420,000 | 421,500 | 418,000 | 419,000 | 1,045 |
| 2013/10/21 | 416,500 | 423,500 | 415,000 | 421,000 | 1,361 |
| 2013/10/18 | 427,000 | 427,000 | 423,000 | 423,500 | 551 |
| 2013/10/17 | 422,000 | 426,000 | 422,000 | 423,000 | 400 |
| 2013/10/16 | 421,000 | 423,000 | 419,500 | 420,000 | 314 |
| 2013/10/15 | 423,000 | 425,000 | 419,000 | 421,500 | 464 |
| 2013/10/11 | 424,000 | 427,500 | 420,000 | 423,000 | 816 |
| 2013/10/10 | 425,000 | 425,000 | 415,000 | 420,500 | 646 |
| 2013/10/09 | 409,500 | 424,500 | 408,000 | 420,000 | 945 |
| 2013/10/08 | 412,500 | 415,500 | 407,000 | 413,000 | 903 |
| 2013/10/07 | 423,500 | 423,500 | 415,000 | 416,000 | 492 |
| 2013/10/04 | 416,500 | 424,500 | 412,000 | 421,500 | 732 |
| 2013/10/03 | 426,500 | 428,000 | 418,500 | 422,500 | 640 |
| 2013/10/02 | 435,500 | 436,000 | 416,000 | 416,500 | 895 |
| 2013/10/01 | 443,500 | 445,000 | 435,500 | 436,000 | 1,271 |
| 2013/09/30 | 436,500 | 448,500 | 436,500 | 448,000 | 1,259 |
| 2013/09/27 | 430,500 | 445,000 | 430,500 | 441,000 | 1,097 |
| 2013/09/26 | 428,500 | 432,500 | 418,500 | 430,500 | 1,012 |
| 2013/09/25 | 412,500 | 427,000 | 412,000 | 424,000 | 1,485 |
| 2013/09/24 | 417,500 | 417,500 | 401,000 | 412,500 | 1,606 |
| 2013/09/20 | 435,000 | 435,000 | 414,000 | 414,000 | 1,428 |
| 2013/09/19 | 427,500 | 435,000 | 422,000 | 435,000 | 1,044 |
| 2013/09/18 | 425,000 | 426,000 | 421,000 | 425,000 | 566 |
| 2013/09/17 | 418,500 | 426,000 | 418,000 | 426,000 | 591 |
| 2013/09/13 | 410,000 | 418,000 | 410,000 | 418,000 | 513 |
| 2013/09/12 | 415,000 | 416,000 | 405,500 | 415,000 | 849 |
| 2013/09/11 | 415,000 | 417,000 | 412,500 | 417,000 | 628 |
| 2013/09/10 | 399,500 | 412,000 | 398,500 | 409,000 | 997 |
| 2013/09/09 | 392,500 | 400,000 | 390,500 | 399,500 | 835 |
| 2013/09/06 | 380,500 | 381,000 | 377,500 | 378,000 | 119 |
| 2013/09/05 | 382,500 | 385,000 | 378,000 | 380,500 | 521 |
| 2013/09/04 | 373,500 | 383,000 | 373,500 | 378,000 | 456 |
| 2013/09/03 | 379,500 | 382,500 | 377,500 | 379,500 | 402 |
| 2013/09/02 | 373,500 | 378,000 | 371,500 | 371,500 | 399 |
| 2013/08/30 | 369,000 | 372,500 | 361,000 | 370,000 | 701 |
| 2013/08/29 | 360,500 | 371,500 | 360,500 | 365,500 | 648 |
| 2013/08/28 | 365,000 | 366,000 | 361,000 | 363,500 | 361 |
| 2013/08/27 | 369,000 | 369,000 | 361,000 | 363,000 | 638 |
| 2013/08/26 | 370,000 | 372,000 | 369,000 | 369,000 | 289 |
| 2013/08/23 | 374,000 | 374,000 | 368,500 | 369,500 | 298 |
| 2013/08/22 | 373,500 | 373,500 | 368,000 | 368,500 | 375 |
| 2013/08/21 | 378,000 | 379,000 | 372,000 | 376,000 | 539 |
| 2013/08/20 | 381,000 | 383,000 | 378,000 | 378,500 | 546 |
| 2013/08/19 | 380,500 | 381,000 | 378,500 | 379,000 | 433 |
| 2013/08/16 | 385,500 | 385,500 | 380,000 | 380,500 | 601 |
| 2013/08/15 | 385,000 | 390,500 | 385,000 | 387,000 | 690 |
| 2013/08/14 | 388,500 | 390,500 | 384,500 | 388,000 | 381 |
| 2013/08/13 | 384,500 | 388,000 | 383,000 | 388,000 | 329 |
| 2013/08/12 | 383,000 | 389,500 | 380,000 | 388,500 | 589 |
| 2013/08/09 | 384,500 | 391,000 | 383,500 | 386,500 | 646 |
| 2013/08/08 | 388,000 | 389,000 | 384,000 | 384,500 | 448 |
| 2013/08/07 | 395,000 | 395,000 | 385,000 | 387,500 | 673 |
| 2013/08/06 | 392,000 | 395,000 | 392,000 | 393,000 | 404 |
| 2013/08/05 | 387,000 | 392,000 | 386,000 | 392,000 | 342 |
| 2013/08/02 | 389,000 | 391,500 | 386,500 | 386,500 | 386 |
| 2013/08/01 | 383,500 | 395,000 | 378,500 | 387,500 | 801 |
| 2013/07/31 | 380,500 | 385,000 | 376,500 | 378,500 | 427 |
| 2013/07/30 | 386,000 | 386,000 | 381,000 | 381,500 | 537 |
| 2013/07/29 | 386,500 | 387,500 | 385,000 | 385,000 | 332 |
| 2013/07/26 | 390,500 | 392,500 | 386,500 | 389,000 | 454 |
| 2013/07/25 | 393,500 | 394,500 | 390,500 | 390,500 | 505 |
| 2013/07/24 | 396,500 | 397,000 | 393,500 | 393,500 | 301 |
| 2013/07/23 | 396,000 | 399,000 | 394,500 | 396,500 | 213 |
| 2013/07/22 | 396,000 | 398,500 | 394,000 | 395,500 | 197 |
| 2013/07/19 | 398,500 | 399,500 | 392,000 | 393,500 | 360 |
| 2013/07/18 | 397,000 | 397,500 | 395,000 | 397,500 | 203 |
| 2013/07/17 | 397,000 | 397,000 | 392,000 | 394,000 | 269 |
| 2013/07/16 | 403,000 | 403,000 | 397,000 | 397,500 | 372 |
| 2013/07/12 | 387,500 | 403,000 | 387,500 | 402,500 | 985 |
| 2013/07/11 | 380,500 | 391,500 | 380,000 | 387,000 | 485 |
| 2013/07/10 | 385,000 | 386,000 | 380,000 | 380,000 | 489 |
| 2013/07/09 | 385,500 | 386,500 | 382,500 | 383,000 | 479 |
| 2013/07/08 | 385,500 | 388,000 | 381,000 | 381,000 | 450 |
| 2013/07/05 | 390,500 | 392,000 | 383,000 | 383,500 | 558 |
| 2013/07/04 | 385,000 | 391,000 | 385,000 | 387,000 | 337 |
| 2013/07/03 | 386,000 | 386,000 | 383,000 | 385,500 | 378 |
| 2013/07/02 | 383,000 | 386,000 | 376,500 | 386,000 | 710 |
| 2013/07/01 | 388,000 | 388,500 | 374,500 | 376,000 | 1,073 |
| 2013/06/28 | 376,000 | 385,500 | 375,000 | 381,000 | 1,479 |
| 2013/06/27 | 364,500 | 378,000 | 362,000 | 374,000 | 963 |
| 2013/06/26 | 360,000 | 364,000 | 355,000 | 361,500 | 499 |
| 2013/06/25 | 359,000 | 363,500 | 351,500 | 358,500 | 871 |
| 2013/06/24 | 362,500 | 369,500 | 361,000 | 361,500 | 705 |
| 2013/06/21 | 349,500 | 371,000 | 348,000 | 366,000 | 1,113 |
| 2013/06/20 | 363,000 | 363,000 | 355,500 | 355,500 | 578 |
| 2013/06/19 | 364,000 | 369,000 | 360,000 | 360,000 | 595 |
| 2013/06/18 | 368,000 | 368,000 | 353,000 | 364,500 | 459 |
| 2013/06/17 | 369,000 | 371,500 | 357,500 | 363,500 | 866 |
| 2013/06/14 | 347,000 | 373,500 | 342,000 | 366,500 | 1,776 |
| 2013/06/13 | 343,000 | 349,000 | 340,000 | 346,000 | 936 |
| 2013/06/12 | 350,000 | 350,000 | 338,000 | 342,000 | 1,755 |
| 2013/06/11 | 354,000 | 362,000 | 351,500 | 351,500 | 1,454 |
| 2013/06/10 | 364,500 | 364,500 | 353,500 | 353,500 | 1,755 |
| 2013/06/07 | 350,000 | 364,000 | 348,000 | 354,500 | 1,665 |
| 2013/06/06 | 370,000 | 373,000 | 351,000 | 355,000 | 2,156 |
| 2013/06/05 | 380,500 | 383,500 | 373,500 | 377,500 | 963 |
| 2013/06/04 | 385,500 | 389,500 | 374,500 | 385,000 | 1,490 |
| 2013/06/03 | 388,500 | 390,000 | 385,000 | 387,500 | 627 |
| 2013/05/31 | 394,500 | 396,000 | 382,500 | 394,500 | 1,142 |
| 2013/05/30 | 398,000 | 398,000 | 387,000 | 389,500 | 622 |
| 2013/05/29 | 397,000 | 400,000 | 391,000 | 396,000 | 1,515 |
| 2013/05/28 | 399,500 | 401,500 | 386,500 | 395,000 | 911 |
| 2013/05/27 | 384,500 | 399,500 | 382,500 | 399,500 | 1,428 |
| 2013/05/24 | 397,500 | 399,000 | 375,500 | 385,000 | 2,465 |
| 2013/05/23 | 402,000 | 403,000 | 389,000 | 392,500 | 2,040 |
| 2013/05/22 | 418,000 | 424,000 | 406,000 | 407,000 | 1,440 |
| 2013/05/21 | 435,500 | 435,500 | 417,000 | 423,500 | 1,459 |
| 2013/05/20 | 433,000 | 441,000 | 417,500 | 438,000 | 2,373 |
| 2013/05/17 | 399,000 | 421,000 | 395,500 | 415,000 | 2,327 |
| 2013/05/16 | 395,000 | 402,000 | 382,000 | 392,000 | 1,603 |
| 2013/05/15 | 386,000 | 388,500 | 378,500 | 388,000 | 2,003 |
| 2013/05/14 | 393,000 | 396,500 | 366,000 | 389,000 | 3,013 |
| 2013/05/13 | 406,000 | 408,500 | 382,500 | 391,000 | 2,552 |
| 2013/05/10 | 419,000 | 419,500 | 400,000 | 406,000 | 2,085 |
| 2013/05/09 | 435,000 | 435,500 | 420,500 | 420,500 | 965 |
| 2013/05/08 | 436,000 | 440,500 | 435,500 | 438,000 | 613 |
| 2013/05/07 | 445,500 | 448,500 | 438,000 | 439,500 | 840 |
| 2013/05/02 | 449,500 | 449,500 | 438,000 | 442,000 | 750 |
| 2013/05/01 | 446,000 | 452,500 | 443,500 | 449,500 | 598 |
| 2013/04/30 | 442,500 | 453,500 | 440,000 | 451,500 | 1,159 |
| 2013/04/26 | 458,500 | 458,500 | 441,000 | 443,500 | 1,278 |
| 2013/04/25 | 461,000 | 461,500 | 455,000 | 461,500 | 1,103 |
| 2013/04/24 | 473,500 | 474,000 | 470,000 | 471,000 | 1,202 |
| 2013/04/23 | 475,000 | 475,000 | 470,500 | 472,500 | 760 |
| 2013/04/22 | 478,500 | 481,000 | 474,500 | 474,500 | 1,007 |
| 2013/04/19 | 461,500 | 474,000 | 459,000 | 474,000 | 903 |
| 2013/04/18 | 453,000 | 462,500 | 448,500 | 459,000 | 1,237 |
| 2013/04/17 | 461,500 | 465,500 | 454,000 | 454,000 | 1,100 |
| 2013/04/16 | 458,000 | 474,000 | 451,000 | 459,500 | 991 |
| 2013/04/15 | 472,000 | 472,500 | 465,000 | 465,000 | 1,137 |
| 2013/04/12 | 480,500 | 490,000 | 474,000 | 475,000 | 1,681 |
| 2013/04/11 | 485,000 | 492,000 | 475,500 | 482,500 | 1,539 |
| 2013/04/10 | 485,500 | 496,000 | 484,000 | 486,000 | 1,250 |
| 2013/04/09 | 502,000 | 502,000 | 487,000 | 489,000 | 1,374 |
| 2013/04/08 | 499,500 | 508,000 | 497,500 | 502,000 | 1,240 |
| 2013/04/05 | 510,000 | 520,000 | 493,000 | 499,000 | 1,956 |
| 2013/04/04 | 454,000 | 484,000 | 447,000 | 482,000 | 1,554 |
| 2013/04/03 | 480,000 | 489,500 | 465,500 | 468,000 | 1,050 |
| 2013/04/02 | 448,500 | 493,500 | 434,500 | 480,000 | 1,458 |
| 2013/04/01 | 511,000 | 513,000 | 473,500 | 476,500 | 1,150 |
| 2013/03/29 | 500,000 | 514,000 | 469,000 | 511,000 | 1,655 |
| 2013/03/28 | 540,000 | 540,000 | 500,000 | 507,000 | 1,312 |
| 2013/03/27 | 504,000 | 530,000 | 503,000 | 526,000 | 1,261 |
| 2013/03/26 | 493,500 | 499,500 | 485,500 | 495,000 | 1,124 |
| 2013/03/25 | 487,500 | 508,000 | 487,000 | 493,000 | 1,659 |
| 2013/03/22 | 473,500 | 482,000 | 473,500 | 480,000 | 726 |
| 2013/03/21 | 468,500 | 472,000 | 462,000 | 472,000 | 749 |
| 2013/03/19 | 468,500 | 474,000 | 462,000 | 467,000 | 661 |
| 2013/03/18 | 473,000 | 473,000 | 468,500 | 469,000 | 425 |
| 2013/03/15 | 468,000 | 473,000 | 464,500 | 471,000 | 937 |
| 2013/03/14 | 459,500 | 467,500 | 459,500 | 467,500 | 786 |
| 2013/03/13 | 447,500 | 458,000 | 447,500 | 456,000 | 528 |
| 2013/03/12 | 441,000 | 447,500 | 440,500 | 447,000 | 658 |
| 2013/03/11 | 431,000 | 444,000 | 431,000 | 440,000 | 611 |
| 2013/03/08 | 432,000 | 433,500 | 425,000 | 428,000 | 630 |
| 2013/03/07 | 435,500 | 438,000 | 430,500 | 434,000 | 500 |
| 2013/03/06 | 428,000 | 438,000 | 428,000 | 433,000 | 627 |
| 2013/03/05 | 438,000 | 442,000 | 422,000 | 427,500 | 874 |
| 2013/03/04 | 433,500 | 447,000 | 433,500 | 438,000 | 1,147 |
| 2013/03/01 | 417,500 | 434,500 | 417,000 | 430,000 | 1,326 |
| 2013/02/28 | 418,500 | 418,500 | 414,000 | 416,000 | 687 |
| 2013/02/27 | 405,000 | 415,000 | 397,500 | 414,000 | 957 |
| 2013/02/26 | 393,000 | 401,500 | 388,000 | 400,500 | 636 |
| 2013/02/25 | 393,000 | 398,000 | 392,000 | 394,500 | 653 |
| 2013/02/22 | 391,000 | 392,500 | 383,500 | 392,500 | 796 |
| 2013/02/21 | 390,000 | 390,000 | 386,000 | 389,000 | 519 |
| 2013/02/20 | 386,500 | 390,000 | 383,500 | 388,500 | 482 |
| 2013/02/19 | 386,000 | 388,500 | 383,000 | 388,500 | 790 |
| 2013/02/18 | 375,500 | 386,000 | 372,000 | 386,000 | 858 |
| 2013/02/15 | 377,000 | 377,000 | 362,000 | 371,500 | 769 |
| 2013/02/14 | 374,000 | 378,500 | 369,000 | 374,000 | 360 |
| 2013/02/13 | 375,000 | 375,500 | 368,000 | 374,000 | 668 |
| 2013/02/12 | 379,000 | 380,000 | 375,000 | 375,500 | 718 |
| 2013/02/08 | 374,000 | 381,000 | 374,000 | 379,000 | 588 |
| 2013/02/07 | 378,500 | 382,000 | 375,500 | 381,000 | 604 |
| 2013/02/06 | 374,000 | 380,500 | 373,000 | 379,500 | 1,256 |
| 2013/02/05 | 368,000 | 372,500 | 367,500 | 372,000 | 1,484 |
| 2013/02/04 | 391,000 | 391,000 | 372,000 | 375,000 | 1,810 |
| 2013/02/01 | 391,000 | 398,000 | 384,500 | 391,500 | 893 |
| 2013/01/31 | 389,500 | 391,500 | 385,500 | 391,500 | 1,032 |
| 2013/01/30 | 382,000 | 383,000 | 375,500 | 381,000 | 851 |
| 2013/01/29 | 369,000 | 383,000 | 367,000 | 377,500 | 1,075 |
| 2013/01/28 | 357,000 | 369,000 | 356,000 | 365,000 | 1,055 |
| 2013/01/25 | 351,500 | 354,000 | 350,500 | 354,000 | 610 |
| 2013/01/24 | 349,500 | 352,500 | 347,000 | 348,500 | 737 |
| 2013/01/23 | 353,500 | 355,000 | 348,500 | 353,000 | 696 |
| 2013/01/22 | 354,500 | 356,500 | 351,000 | 355,000 | 519 |
| 2013/01/21 | 352,500 | 357,500 | 351,000 | 354,500 | 630 |
| 2013/01/18 | 344,000 | 355,000 | 343,000 | 355,000 | 985 |
| 2013/01/17 | 345,000 | 345,000 | 337,500 | 340,000 | 534 |
| 2013/01/16 | 343,000 | 343,500 | 336,500 | 340,000 | 658 |
| 2013/01/15 | 346,500 | 347,000 | 339,000 | 342,500 | 778 |
| 2013/01/11 | 337,000 | 345,000 | 336,000 | 344,000 | 926 |
| 2013/01/10 | 328,000 | 336,000 | 324,000 | 334,000 | 720 |
| 2013/01/09 | 320,000 | 327,000 | 320,000 | 327,000 | 523 |
| 2013/01/08 | 331,000 | 331,000 | 322,000 | 326,500 | 715 |
| 2013/01/07 | 342,000 | 342,000 | 330,500 | 332,500 | 515 |
| 2013/01/04 | 322,000 | 340,000 | 321,000 | 330,000 | 1,221 |