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 |
|---|---|---|---|---|---|
| 2014/12/30 | 577,000 | 590,000 | 577,000 | 590,000 | 967 |
| 2014/12/29 | 569,000 | 578,000 | 565,000 | 575,000 | 815 |
| 2014/12/26 | 560,000 | 566,000 | 560,000 | 566,000 | 432 |
| 2014/12/25 | 559,000 | 563,000 | 558,000 | 559,000 | 682 |
| 2014/12/24 | 565,000 | 566,000 | 555,000 | 559,000 | 1,180 |
| 2014/12/22 | 554,000 | 565,000 | 545,000 | 565,000 | 1,517 |
| 2014/12/19 | 524,000 | 559,000 | 521,000 | 550,000 | 2,641 |
| 2014/12/18 | 520,000 | 522,000 | 514,000 | 516,000 | 637 |
| 2014/12/17 | 522,000 | 525,000 | 513,000 | 519,000 | 616 |
| 2014/12/16 | 521,000 | 523,000 | 513,000 | 521,000 | 679 |
| 2014/12/15 | 524,000 | 529,000 | 520,000 | 523,000 | 879 |
| 2014/12/12 | 528,000 | 532,000 | 524,000 | 525,000 | 858 |
| 2014/12/11 | 520,000 | 530,000 | 519,000 | 528,000 | 642 |
| 2014/12/10 | 526,000 | 530,000 | 520,000 | 527,000 | 475 |
| 2014/12/09 | 521,000 | 530,000 | 518,000 | 528,000 | 736 |
| 2014/12/08 | 516,000 | 528,000 | 515,000 | 523,000 | 758 |
| 2014/12/05 | 516,000 | 519,000 | 513,000 | 513,000 | 808 |
| 2014/12/04 | 524,000 | 527,000 | 515,000 | 515,000 | 1,184 |
| 2014/12/03 | 525,000 | 527,000 | 522,000 | 524,000 | 619 |
| 2014/12/02 | 517,000 | 524,000 | 516,000 | 523,000 | 825 |
| 2014/12/01 | 518,000 | 520,000 | 516,000 | 516,000 | 659 |
| 2014/11/28 | 509,000 | 517,000 | 509,000 | 514,000 | 958 |
| 2014/11/27 | 502,000 | 514,000 | 502,000 | 510,000 | 1,189 |
| 2014/11/26 | 497,000 | 504,000 | 497,000 | 502,000 | 1,031 |
| 2014/11/25 | 490,000 | 496,500 | 490,000 | 496,500 | 966 |
| 2014/11/21 | 486,000 | 490,000 | 486,000 | 488,000 | 566 |
| 2014/11/20 | 475,500 | 486,000 | 475,500 | 485,000 | 1,200 |
| 2014/11/19 | 475,000 | 476,000 | 471,500 | 474,000 | 908 |
| 2014/11/18 | 475,500 | 479,500 | 473,000 | 475,000 | 1,008 |
| 2014/11/17 | 475,000 | 477,500 | 474,000 | 475,000 | 570 |
| 2014/11/14 | 472,500 | 480,000 | 472,500 | 475,000 | 787 |
| 2014/11/13 | 462,500 | 479,000 | 462,000 | 471,500 | 1,439 |
| 2014/11/12 | 457,000 | 464,000 | 457,000 | 462,000 | 1,416 |
| 2014/11/11 | 460,500 | 462,000 | 455,500 | 456,000 | 1,591 |
| 2014/11/10 | 463,000 | 463,500 | 458,000 | 460,000 | 874 |
| 2014/11/07 | 467,500 | 469,500 | 459,000 | 459,000 | 1,296 |
| 2014/11/06 | 475,000 | 475,500 | 463,000 | 463,000 | 1,093 |
| 2014/11/05 | 482,500 | 484,500 | 474,500 | 477,000 | 1,203 |
| 2014/11/04 | 494,000 | 517,000 | 485,000 | 485,500 | 2,129 |
| 2014/10/31 | 475,000 | 495,500 | 471,000 | 489,500 | 1,691 |
| 2014/10/30 | 466,000 | 474,500 | 466,000 | 471,500 | 639 |
| 2014/10/29 | 465,500 | 467,500 | 464,000 | 467,000 | 767 |
| 2014/10/28 | 471,500 | 479,500 | 471,500 | 475,000 | 720 |
| 2014/10/27 | 476,500 | 478,000 | 473,500 | 475,000 | 303 |
| 2014/10/24 | 480,000 | 481,500 | 475,000 | 476,000 | 489 |
| 2014/10/23 | 477,000 | 483,500 | 474,000 | 481,500 | 707 |
| 2014/10/22 | 468,500 | 475,500 | 467,000 | 474,500 | 728 |
| 2014/10/21 | 470,000 | 471,500 | 466,500 | 469,000 | 287 |
| 2014/10/20 | 465,000 | 472,000 | 465,000 | 469,000 | 745 |
| 2014/10/17 | 473,000 | 475,000 | 463,000 | 463,000 | 743 |
| 2014/10/16 | 471,000 | 476,500 | 471,000 | 472,500 | 364 |
| 2014/10/15 | 476,500 | 480,500 | 475,000 | 476,000 | 548 |
| 2014/10/14 | 475,500 | 480,500 | 472,500 | 480,500 | 721 |
| 2014/10/10 | 476,000 | 480,000 | 475,500 | 479,500 | 860 |
| 2014/10/09 | 483,500 | 486,000 | 478,500 | 479,500 | 1,117 |
| 2014/10/08 | 485,000 | 488,000 | 483,500 | 486,000 | 884 |
| 2014/10/07 | 490,000 | 496,000 | 490,000 | 490,000 | 778 |
| 2014/10/06 | 485,000 | 492,000 | 485,000 | 489,000 | 694 |
| 2014/10/03 | 482,500 | 487,000 | 482,500 | 483,500 | 826 |
| 2014/10/02 | 497,000 | 497,000 | 484,500 | 486,500 | 1,352 |
| 2014/10/01 | 497,000 | 499,000 | 492,000 | 497,000 | 1,330 |
| 2014/09/30 | 495,500 | 499,500 | 490,000 | 490,000 | 1,853 |
| 2014/09/29 | 494,000 | 500,000 | 491,000 | 500,000 | 1,204 |
| 2014/09/26 | 484,000 | 489,000 | 482,500 | 488,000 | 973 |
| 2014/09/25 | 475,500 | 482,000 | 475,000 | 480,000 | 742 |
| 2014/09/24 | 475,500 | 477,000 | 473,500 | 474,500 | 559 |
| 2014/09/22 | 476,500 | 478,500 | 475,000 | 475,000 | 570 |
| 2014/09/19 | 475,000 | 478,000 | 472,000 | 476,000 | 709 |
| 2014/09/18 | 470,500 | 475,000 | 468,500 | 472,500 | 713 |
| 2014/09/17 | 469,500 | 472,500 | 467,500 | 472,000 | 590 |
| 2014/09/16 | 471,500 | 473,500 | 469,500 | 469,500 | 460 |
| 2014/09/12 | 474,500 | 474,500 | 467,000 | 470,500 | 646 |
| 2014/09/11 | 475,000 | 475,500 | 472,000 | 473,500 | 567 |
| 2014/09/10 | 469,000 | 474,000 | 466,500 | 474,000 | 940 |
| 2014/09/09 | 469,500 | 472,500 | 467,000 | 468,000 | 498 |
| 2014/09/08 | 471,500 | 472,000 | 469,000 | 470,000 | 522 |
| 2014/09/05 | 469,000 | 470,500 | 464,500 | 467,500 | 491 |
| 2014/09/04 | 461,000 | 468,000 | 461,000 | 464,500 | 691 |
| 2014/09/03 | 456,500 | 461,000 | 455,500 | 458,500 | 521 |
| 2014/09/02 | 456,500 | 460,000 | 454,500 | 454,500 | 482 |
| 2014/09/01 | 452,500 | 458,500 | 452,500 | 456,500 | 881 |
| 2014/08/29 | 458,500 | 461,000 | 452,000 | 459,500 | 1,025 |
| 2014/08/28 | 460,000 | 461,000 | 456,500 | 458,500 | 494 |
| 2014/08/27 | 455,000 | 460,000 | 455,000 | 459,500 | 730 |
| 2014/08/26 | 449,000 | 455,500 | 448,500 | 455,000 | 754 |
| 2014/08/25 | 449,000 | 450,000 | 447,500 | 448,000 | 358 |
| 2014/08/22 | 447,000 | 449,000 | 446,500 | 447,500 | 554 |
| 2014/08/21 | 445,000 | 448,000 | 445,000 | 446,500 | 443 |
| 2014/08/20 | 444,000 | 447,000 | 442,000 | 443,500 | 413 |
| 2014/08/19 | 444,500 | 446,000 | 443,000 | 444,500 | 392 |
| 2014/08/18 | 439,500 | 443,500 | 439,500 | 443,500 | 384 |
| 2014/08/15 | 436,500 | 439,500 | 436,000 | 438,500 | 383 |
| 2014/08/14 | 435,500 | 437,000 | 434,000 | 437,000 | 305 |
| 2014/08/13 | 435,000 | 437,000 | 431,500 | 433,000 | 454 |
| 2014/08/12 | 431,000 | 436,000 | 430,000 | 433,000 | 629 |
| 2014/08/11 | 428,500 | 434,500 | 427,500 | 430,500 | 610 |
| 2014/08/08 | 427,500 | 434,000 | 424,000 | 431,500 | 843 |
| 2014/08/07 | 432,500 | 433,500 | 429,000 | 429,500 | 544 |
| 2014/08/06 | 435,000 | 437,000 | 433,500 | 436,000 | 990 |
| 2014/08/05 | 426,000 | 436,000 | 426,000 | 434,500 | 2,014 |
| 2014/08/04 | 421,500 | 426,000 | 420,000 | 424,500 | 855 |
| 2014/08/01 | 420,000 | 421,500 | 415,500 | 419,000 | 568 |
| 2014/07/31 | 422,000 | 423,500 | 418,500 | 418,500 | 869 |
| 2014/07/30 | 418,000 | 424,000 | 418,000 | 420,000 | 690 |
| 2014/07/29 | 418,000 | 421,500 | 416,000 | 418,000 | 477 |
| 2014/07/28 | 416,500 | 418,500 | 415,500 | 417,000 | 323 |
| 2014/07/25 | 418,000 | 419,000 | 415,000 | 416,000 | 352 |
| 2014/07/24 | 418,000 | 420,000 | 416,500 | 418,000 | 628 |
| 2014/07/23 | 414,500 | 418,000 | 414,500 | 416,500 | 483 |
| 2014/07/22 | 413,500 | 416,500 | 413,000 | 416,500 | 464 |
| 2014/07/18 | 412,000 | 416,000 | 410,500 | 414,000 | 651 |
| 2014/07/17 | 413,500 | 415,500 | 412,000 | 412,000 | 639 |
| 2014/07/16 | 413,500 | 416,000 | 412,500 | 415,500 | 806 |
| 2014/07/15 | 410,000 | 414,500 | 410,000 | 414,500 | 960 |
| 2014/07/14 | 406,500 | 409,500 | 404,500 | 409,500 | 746 |
| 2014/07/11 | 407,500 | 408,000 | 403,500 | 406,500 | 1,085 |
| 2014/07/10 | 406,000 | 408,000 | 406,000 | 408,000 | 797 |
| 2014/07/09 | 402,500 | 407,000 | 402,500 | 406,500 | 852 |
| 2014/07/08 | 404,000 | 406,000 | 403,000 | 403,000 | 397 |
| 2014/07/07 | 404,500 | 407,500 | 402,500 | 406,000 | 592 |
| 2014/07/04 | 404,500 | 406,500 | 402,500 | 406,000 | 932 |
| 2014/07/03 | 404,000 | 406,500 | 401,500 | 406,000 | 902 |
| 2014/07/02 | 403,000 | 406,500 | 403,000 | 404,500 | 1,273 |
| 2014/07/01 | 403,000 | 404,000 | 401,000 | 402,500 | 877 |
| 2014/06/30 | 403,000 | 404,000 | 401,000 | 403,000 | 1,094 |
| 2014/06/27 | 400,000 | 403,500 | 399,500 | 400,500 | 1,085 |
| 2014/06/26 | 401,500 | 402,500 | 400,000 | 401,000 | 954 |
| 2014/06/25 | 401,500 | 403,000 | 401,000 | 403,000 | 857 |
| 2014/06/24 | 401,500 | 403,500 | 401,000 | 401,500 | 645 |
| 2014/06/23 | 404,500 | 405,000 | 401,000 | 403,000 | 1,315 |
| 2014/06/20 | 398,500 | 404,000 | 397,500 | 404,000 | 1,479 |
| 2014/06/19 | 396,000 | 399,000 | 396,000 | 398,000 | 716 |
| 2014/06/18 | 393,500 | 397,000 | 392,000 | 396,000 | 762 |
| 2014/06/17 | 392,500 | 393,000 | 391,000 | 392,500 | 292 |
| 2014/06/16 | 391,000 | 393,500 | 391,000 | 391,000 | 337 |
| 2014/06/13 | 388,000 | 391,500 | 387,500 | 390,000 | 633 |
| 2014/06/12 | 389,000 | 391,000 | 387,500 | 388,000 | 403 |
| 2014/06/11 | 390,000 | 390,500 | 388,000 | 389,000 | 681 |
| 2014/06/10 | 390,000 | 391,000 | 388,500 | 390,500 | 556 |
| 2014/06/09 | 389,500 | 392,000 | 389,500 | 390,000 | 396 |
| 2014/06/06 | 392,000 | 394,500 | 388,000 | 391,000 | 798 |
| 2014/06/05 | 396,500 | 396,500 | 391,000 | 393,500 | 628 |
| 2014/06/04 | 400,500 | 400,500 | 394,000 | 394,000 | 621 |
| 2014/06/03 | 398,000 | 403,000 | 396,000 | 401,000 | 1,153 |
| 2014/06/02 | 396,000 | 397,500 | 393,000 | 395,500 | 527 |
| 2014/05/30 | 394,500 | 399,000 | 394,000 | 397,000 | 695 |
| 2014/05/29 | 393,000 | 394,500 | 393,000 | 393,000 | 217 |
| 2014/05/28 | 391,500 | 395,000 | 391,500 | 393,000 | 423 |
| 2014/05/27 | 390,000 | 393,000 | 389,000 | 392,500 | 434 |
| 2014/05/26 | 392,000 | 392,000 | 387,500 | 389,500 | 499 |
| 2014/05/23 | 390,000 | 392,500 | 389,000 | 390,500 | 323 |
| 2014/05/22 | 388,000 | 391,500 | 387,000 | 390,000 | 496 |
| 2014/05/21 | 386,000 | 388,000 | 385,500 | 388,000 | 362 |
| 2014/05/20 | 388,500 | 388,500 | 386,000 | 387,000 | 552 |
| 2014/05/19 | 388,000 | 389,000 | 386,500 | 387,500 | 211 |
| 2014/05/16 | 388,000 | 388,500 | 386,000 | 388,500 | 805 |
| 2014/05/15 | 389,000 | 390,000 | 386,000 | 387,500 | 630 |
| 2014/05/14 | 385,500 | 390,000 | 385,500 | 387,000 | 693 |
| 2014/05/13 | 388,000 | 388,000 | 385,000 | 385,000 | 607 |
| 2014/05/12 | 387,000 | 388,500 | 385,500 | 387,000 | 291 |
| 2014/05/09 | 387,500 | 389,500 | 385,500 | 388,000 | 544 |
| 2014/05/08 | 389,500 | 390,500 | 384,500 | 385,000 | 783 |
| 2014/05/07 | 393,000 | 395,000 | 387,500 | 389,500 | 802 |
| 2014/05/02 | 394,500 | 395,500 | 393,500 | 393,500 | 379 |
| 2014/05/01 | 393,000 | 395,500 | 392,500 | 394,500 | 472 |
| 2014/04/30 | 393,000 | 397,000 | 390,000 | 394,500 | 695 |
| 2014/04/28 | 391,000 | 392,500 | 390,000 | 392,000 | 672 |
| 2014/04/25 | 390,000 | 393,500 | 389,500 | 393,000 | 976 |
| 2014/04/24 | 402,500 | 403,500 | 399,500 | 403,500 | 869 |
| 2014/04/23 | 402,000 | 403,000 | 399,000 | 403,000 | 831 |
| 2014/04/22 | 400,000 | 404,000 | 397,500 | 402,500 | 1,041 |
| 2014/04/21 | 404,500 | 404,500 | 399,000 | 399,000 | 662 |
| 2014/04/18 | 400,000 | 404,500 | 398,500 | 401,000 | 1,119 |
| 2014/04/17 | 396,000 | 399,000 | 395,500 | 398,000 | 554 |
| 2014/04/16 | 393,500 | 398,000 | 393,000 | 396,500 | 429 |
| 2014/04/15 | 398,000 | 398,500 | 393,500 | 393,500 | 580 |
| 2014/04/14 | 393,500 | 398,000 | 392,500 | 397,500 | 637 |
| 2014/04/11 | 393,000 | 397,000 | 393,000 | 394,500 | 843 |
| 2014/04/10 | 399,500 | 402,000 | 396,000 | 396,000 | 572 |
| 2014/04/09 | 401,000 | 401,000 | 393,500 | 393,500 | 858 |
| 2014/04/08 | 401,000 | 402,500 | 397,500 | 402,500 | 729 |
| 2014/04/07 | 400,500 | 406,000 | 400,500 | 405,000 | 425 |
| 2014/04/04 | 405,000 | 405,000 | 399,500 | 399,500 | 633 |
| 2014/04/03 | 408,000 | 408,500 | 406,000 | 406,000 | 830 |
| 2014/04/02 | 403,500 | 409,000 | 403,500 | 408,500 | 876 |
| 2014/04/01 | 401,000 | 408,000 | 400,000 | 405,000 | 1,052 |
| 2014/03/31 | 399,000 | 403,000 | 395,500 | 400,500 | 833 |
| 2014/03/28 | 396,500 | 402,000 | 396,500 | 398,500 | 780 |
| 2014/03/27 | 396,500 | 405,000 | 393,000 | 403,500 | 1,583 |
| 2014/03/26 | 391,500 | 395,000 | 388,000 | 393,000 | 702 |
| 2014/03/25 | 389,500 | 393,000 | 386,500 | 391,000 | 896 |
| 2014/03/24 | 386,000 | 391,000 | 386,000 | 389,500 | 616 |
| 2014/03/20 | 386,000 | 388,500 | 384,000 | 385,500 | 703 |
| 2014/03/19 | 387,500 | 389,500 | 386,500 | 386,500 | 487 |
| 2014/03/18 | 384,000 | 389,000 | 383,000 | 387,000 | 400 |
| 2014/03/17 | 384,500 | 385,000 | 381,500 | 382,500 | 354 |
| 2014/03/14 | 384,000 | 384,500 | 380,500 | 382,500 | 845 |
| 2014/03/13 | 392,000 | 392,000 | 385,000 | 386,000 | 1,331 |
| 2014/03/12 | 398,500 | 400,000 | 393,000 | 393,000 | 684 |
| 2014/03/11 | 397,500 | 399,500 | 395,000 | 399,500 | 517 |
| 2014/03/10 | 398,500 | 400,000 | 394,000 | 399,500 | 512 |
| 2014/03/07 | 398,500 | 398,500 | 396,000 | 398,500 | 305 |
| 2014/03/06 | 396,500 | 399,000 | 395,000 | 398,500 | 679 |
| 2014/03/05 | 394,500 | 396,500 | 394,000 | 396,000 | 494 |
| 2014/03/04 | 391,500 | 393,500 | 390,000 | 393,000 | 280 |
| 2014/03/03 | 394,000 | 394,500 | 390,000 | 392,500 | 394 |
| 2014/02/28 | 396,500 | 397,000 | 391,500 | 394,500 | 350 |
| 2014/02/27 | 395,000 | 398,000 | 394,500 | 398,000 | 621 |
| 2014/02/26 | 393,000 | 395,000 | 392,000 | 395,000 | 726 |
| 2014/02/25 | 389,000 | 394,000 | 388,500 | 393,500 | 506 |
| 2014/02/24 | 390,000 | 391,500 | 387,000 | 389,000 | 587 |
| 2014/02/21 | 387,000 | 392,000 | 384,000 | 391,500 | 843 |
| 2014/02/20 | 386,500 | 389,500 | 385,000 | 389,000 | 667 |
| 2014/02/19 | 389,500 | 391,000 | 387,000 | 390,500 | 462 |
| 2014/02/18 | 386,000 | 389,500 | 386,000 | 386,500 | 495 |
| 2014/02/17 | 386,000 | 388,000 | 385,000 | 385,500 | 380 |
| 2014/02/14 | 385,500 | 388,000 | 381,500 | 384,500 | 572 |
| 2014/02/13 | 388,000 | 388,000 | 385,500 | 386,000 | 512 |
| 2014/02/12 | 387,500 | 391,000 | 386,500 | 388,000 | 643 |
| 2014/02/10 | 386,000 | 390,000 | 382,500 | 387,500 | 707 |
| 2014/02/07 | 385,500 | 387,000 | 380,000 | 385,000 | 725 |
| 2014/02/06 | 379,000 | 382,000 | 377,500 | 381,000 | 735 |
| 2014/02/05 | 381,000 | 384,000 | 379,000 | 379,000 | 1,195 |
| 2014/02/04 | 382,500 | 383,000 | 379,000 | 382,000 | 1,186 |
| 2014/02/03 | 397,000 | 397,000 | 388,000 | 388,000 | 1,093 |
| 2014/01/31 | 393,500 | 398,000 | 393,000 | 398,000 | 916 |
| 2014/01/30 | 392,000 | 394,500 | 390,000 | 393,500 | 748 |
| 2014/01/29 | 391,500 | 398,500 | 391,500 | 398,500 | 770 |
| 2014/01/28 | 390,000 | 391,000 | 386,500 | 391,000 | 680 |
| 2014/01/27 | 387,500 | 390,000 | 383,000 | 390,000 | 1,158 |
| 2014/01/24 | 395,500 | 396,500 | 391,000 | 393,500 | 930 |
| 2014/01/23 | 399,500 | 400,500 | 397,000 | 398,500 | 575 |
| 2014/01/22 | 404,000 | 404,000 | 398,500 | 400,500 | 666 |
| 2014/01/21 | 403,000 | 403,000 | 399,500 | 400,500 | 790 |
| 2014/01/20 | 407,000 | 407,000 | 401,000 | 403,500 | 1,018 |
| 2014/01/17 | 405,000 | 408,500 | 402,000 | 406,000 | 1,309 |
| 2014/01/16 | 398,500 | 404,000 | 397,000 | 403,500 | 755 |
| 2014/01/15 | 399,500 | 399,500 | 396,500 | 399,000 | 315 |
| 2014/01/14 | 397,000 | 397,000 | 393,500 | 395,000 | 376 |
| 2014/01/10 | 395,000 | 400,000 | 392,500 | 399,500 | 464 |
| 2014/01/09 | 394,000 | 394,500 | 390,500 | 392,500 | 506 |
| 2014/01/08 | 398,500 | 398,500 | 394,500 | 394,500 | 666 |
| 2014/01/07 | 402,500 | 402,500 | 397,500 | 398,500 | 638 |
| 2014/01/06 | 408,500 | 408,500 | 399,000 | 403,500 | 713 |