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 |
|---|---|---|---|---|---|
| 2015/12/30 | 122,800 | 125,100 | 121,500 | 123,300 | 3,794 |
| 2015/12/29 | 124,000 | 125,200 | 123,300 | 124,000 | 2,464 |
| 2015/12/28 | 124,500 | 124,800 | 123,100 | 124,500 | 1,515 |
| 2015/12/25 | 124,200 | 125,500 | 123,000 | 124,100 | 2,889 |
| 2015/12/24 | 124,800 | 126,000 | 123,200 | 124,900 | 4,001 |
| 2015/12/22 | 125,000 | 126,000 | 123,800 | 125,900 | 3,515 |
| 2015/12/21 | 124,400 | 126,800 | 123,000 | 124,100 | 4,935 |
| 2015/12/18 | 121,000 | 124,000 | 119,000 | 121,900 | 3,582 |
| 2015/12/17 | 119,400 | 121,900 | 119,400 | 119,700 | 3,871 |
| 2015/12/16 | 116,900 | 119,700 | 116,500 | 119,300 | 2,775 |
| 2015/12/15 | 119,000 | 119,000 | 116,500 | 116,500 | 3,403 |
| 2015/12/14 | 116,800 | 118,300 | 114,800 | 117,900 | 1,976 |
| 2015/12/11 | 119,000 | 119,500 | 117,200 | 117,200 | 2,240 |
| 2015/12/10 | 117,500 | 118,900 | 116,900 | 117,900 | 1,806 |
| 2015/12/09 | 117,500 | 118,800 | 117,500 | 118,400 | 3,296 |
| 2015/12/08 | 116,700 | 119,200 | 116,700 | 118,400 | 4,869 |
| 2015/12/07 | 117,300 | 118,300 | 116,700 | 117,500 | 2,601 |
| 2015/12/04 | 116,700 | 118,500 | 116,600 | 117,400 | 2,317 |
| 2015/12/03 | 117,400 | 118,500 | 116,000 | 117,800 | 2,262 |
| 2015/12/02 | 119,500 | 121,600 | 117,400 | 117,600 | 4,822 |
| 2015/12/01 | 119,400 | 119,700 | 117,900 | 119,000 | 3,481 |
| 2015/11/30 | 122,400 | 125,000 | 120,000 | 121,200 | 5,154 |
| 2015/11/27 | 122,000 | 122,100 | 120,300 | 122,100 | 1,721 |
| 2015/11/26 | 120,400 | 121,800 | 120,400 | 121,000 | 2,417 |
| 2015/11/25 | 120,900 | 121,900 | 119,700 | 120,400 | 4,571 |
| 2015/11/24 | 120,000 | 120,500 | 118,600 | 119,200 | 2,097 |
| 2015/11/20 | 117,500 | 119,600 | 117,500 | 119,200 | 2,123 |
| 2015/11/19 | 118,000 | 118,500 | 116,100 | 117,500 | 2,296 |
| 2015/11/18 | 119,000 | 119,200 | 115,400 | 115,600 | 2,357 |
| 2015/11/17 | 117,700 | 119,200 | 116,600 | 116,800 | 3,683 |
| 2015/11/16 | 115,000 | 117,400 | 115,000 | 115,500 | 2,559 |
| 2015/11/13 | 115,500 | 116,900 | 115,100 | 116,600 | 2,076 |
| 2015/11/12 | 115,600 | 117,900 | 115,200 | 116,600 | 2,159 |
| 2015/11/11 | 115,100 | 115,700 | 114,600 | 114,800 | 2,856 |
| 2015/11/10 | 115,000 | 116,100 | 114,700 | 115,900 | 2,716 |
| 2015/11/09 | 116,000 | 116,200 | 114,600 | 115,700 | 2,726 |
| 2015/11/06 | 116,200 | 117,900 | 116,000 | 117,000 | 2,264 |
| 2015/11/05 | 117,300 | 117,400 | 115,200 | 116,200 | 1,563 |
| 2015/11/04 | 119,000 | 119,000 | 115,000 | 116,300 | 3,231 |
| 2015/11/02 | 117,200 | 117,800 | 115,400 | 116,000 | 2,217 |
| 2015/10/30 | 120,100 | 120,800 | 118,100 | 118,800 | 3,996 |
| 2015/10/29 | 116,500 | 119,900 | 116,500 | 119,900 | 3,785 |
| 2015/10/28 | 116,800 | 117,300 | 115,000 | 117,000 | 3,180 |
| 2015/10/28 | 1 -> 5.00 分割 | ||||
| 2015/10/27 | 597,000 | 599,000 | 588,000 | 594,000 | 1,132 |
| 2015/10/26 | 610,000 | 613,000 | 597,000 | 597,000 | 837 |
| 2015/10/23 | 605,000 | 613,000 | 602,000 | 608,000 | 727 |
| 2015/10/22 | 598,000 | 602,000 | 592,000 | 601,000 | 409 |
| 2015/10/21 | 593,000 | 599,000 | 584,000 | 593,000 | 1,195 |
| 2015/10/20 | 605,000 | 606,000 | 596,000 | 601,000 | 1,296 |
| 2015/10/19 | 604,000 | 609,000 | 593,000 | 601,000 | 912 |
| 2015/10/16 | 591,000 | 606,000 | 591,000 | 601,000 | 695 |
| 2015/10/15 | 584,000 | 593,000 | 576,000 | 591,000 | 768 |
| 2015/10/14 | 584,000 | 586,000 | 579,000 | 583,000 | 881 |
| 2015/10/13 | 592,000 | 597,000 | 590,000 | 590,000 | 353 |
| 2015/10/09 | 594,000 | 599,000 | 590,000 | 598,000 | 405 |
| 2015/10/08 | 594,000 | 596,000 | 583,000 | 591,000 | 1,300 |
| 2015/10/07 | 604,000 | 610,000 | 593,000 | 595,000 | 1,253 |
| 2015/10/06 | 612,000 | 620,000 | 612,000 | 613,000 | 954 |
| 2015/10/05 | 608,000 | 612,000 | 604,000 | 612,000 | 709 |
| 2015/10/02 | 619,000 | 623,000 | 606,000 | 615,000 | 593 |
| 2015/10/01 | 605,000 | 621,000 | 598,000 | 619,000 | 734 |
| 2015/09/30 | 604,000 | 616,000 | 591,000 | 596,000 | 856 |
| 2015/09/29 | 605,000 | 605,000 | 581,000 | 594,000 | 1,042 |
| 2015/09/28 | 609,000 | 609,000 | 598,000 | 605,000 | 516 |
| 2015/09/25 | 576,000 | 599,000 | 576,000 | 593,000 | 1,115 |
| 2015/09/24 | 581,000 | 589,000 | 569,000 | 576,000 | 1,062 |
| 2015/09/18 | 569,000 | 588,000 | 569,000 | 581,000 | 823 |
| 2015/09/17 | 559,000 | 572,000 | 558,000 | 567,000 | 740 |
| 2015/09/16 | 561,000 | 566,000 | 546,000 | 550,000 | 660 |
| 2015/09/15 | 548,000 | 561,000 | 548,000 | 551,000 | 589 |
| 2015/09/14 | 555,000 | 565,000 | 548,000 | 548,000 | 927 |
| 2015/09/11 | 555,000 | 556,000 | 541,000 | 549,000 | 1,321 |
| 2015/09/10 | 545,000 | 546,000 | 534,000 | 540,000 | 786 |
| 2015/09/09 | 550,000 | 557,000 | 545,000 | 546,000 | 1,132 |
| 2015/09/08 | 550,000 | 562,000 | 544,000 | 544,000 | 660 |
| 2015/09/07 | 557,000 | 564,000 | 550,000 | 555,000 | 963 |
| 2015/09/04 | 583,000 | 584,000 | 562,000 | 570,000 | 1,068 |
| 2015/09/03 | 581,000 | 597,000 | 581,000 | 587,000 | 862 |
| 2015/09/02 | 578,000 | 588,000 | 569,000 | 571,000 | 1,006 |
| 2015/09/01 | 598,000 | 605,000 | 588,000 | 588,000 | 646 |
| 2015/08/31 | 600,000 | 611,000 | 590,000 | 608,000 | 766 |
| 2015/08/28 | 595,000 | 616,000 | 595,000 | 606,000 | 464 |
| 2015/08/27 | 592,000 | 602,000 | 587,000 | 593,000 | 478 |
| 2015/08/26 | 594,000 | 594,000 | 579,000 | 579,000 | 416 |
| 2015/08/25 | 566,000 | 602,000 | 565,000 | 584,000 | 853 |
| 2015/08/24 | 613,000 | 625,000 | 589,000 | 590,000 | 795 |
| 2015/08/21 | 637,000 | 639,000 | 616,000 | 625,000 | 514 |
| 2015/08/20 | 653,000 | 653,000 | 637,000 | 639,000 | 363 |
| 2015/08/19 | 654,000 | 659,000 | 645,000 | 653,000 | 307 |
| 2015/08/18 | 648,000 | 654,000 | 643,000 | 653,000 | 196 |
| 2015/08/17 | 645,000 | 649,000 | 641,000 | 645,000 | 198 |
| 2015/08/14 | 640,000 | 646,000 | 635,000 | 645,000 | 446 |
| 2015/08/13 | 650,000 | 654,000 | 640,000 | 642,000 | 332 |
| 2015/08/12 | 665,000 | 667,000 | 647,000 | 653,000 | 428 |
| 2015/08/11 | 660,000 | 671,000 | 658,000 | 670,000 | 554 |
| 2015/08/10 | 667,000 | 670,000 | 660,000 | 660,000 | 348 |
| 2015/08/07 | 667,000 | 672,000 | 661,000 | 667,000 | 583 |
| 2015/08/06 | 666,000 | 670,000 | 665,000 | 670,000 | 282 |
| 2015/08/05 | 665,000 | 671,000 | 662,000 | 666,000 | 285 |
| 2015/08/04 | 665,000 | 667,000 | 656,000 | 666,000 | 239 |
| 2015/08/03 | 652,000 | 665,000 | 650,000 | 663,000 | 553 |
| 2015/07/31 | 648,000 | 650,000 | 640,000 | 649,000 | 506 |
| 2015/07/30 | 643,000 | 647,000 | 640,000 | 641,000 | 174 |
| 2015/07/29 | 646,000 | 650,000 | 638,000 | 639,000 | 537 |
| 2015/07/28 | 646,000 | 654,000 | 634,000 | 649,000 | 429 |
| 2015/07/27 | 651,000 | 651,000 | 642,000 | 647,000 | 133 |
| 2015/07/24 | 651,000 | 662,000 | 644,000 | 644,000 | 778 |
| 2015/07/23 | 650,000 | 651,000 | 643,000 | 643,000 | 273 |
| 2015/07/22 | 637,000 | 652,000 | 634,000 | 650,000 | 197 |
| 2015/07/21 | 653,000 | 654,000 | 638,000 | 638,000 | 194 |
| 2015/07/17 | 643,000 | 654,000 | 642,000 | 647,000 | 663 |
| 2015/07/16 | 639,000 | 644,000 | 632,000 | 644,000 | 501 |
| 2015/07/15 | 626,000 | 640,000 | 626,000 | 629,000 | 836 |
| 2015/07/14 | 646,000 | 649,000 | 626,000 | 626,000 | 1,063 |
| 2015/07/13 | 630,000 | 641,000 | 623,000 | 634,000 | 620 |
| 2015/07/10 | 634,000 | 637,000 | 614,000 | 620,000 | 732 |
| 2015/07/09 | 627,000 | 650,000 | 612,000 | 639,000 | 1,007 |
| 2015/07/08 | 632,000 | 636,000 | 623,000 | 636,000 | 729 |
| 2015/07/07 | 647,000 | 649,000 | 620,000 | 632,000 | 953 |
| 2015/07/06 | 642,000 | 645,000 | 625,000 | 637,000 | 784 |
| 2015/07/03 | 658,000 | 659,000 | 643,000 | 646,000 | 853 |
| 2015/07/02 | 673,000 | 673,000 | 648,000 | 653,000 | 613 |
| 2015/07/01 | 677,000 | 680,000 | 664,000 | 670,000 | 855 |
| 2015/06/30 | 673,000 | 684,000 | 667,000 | 674,000 | 717 |
| 2015/06/29 | 660,000 | 683,000 | 658,000 | 680,000 | 1,190 |
| 2015/06/26 | 672,000 | 680,000 | 671,000 | 680,000 | 535 |
| 2015/06/25 | 656,000 | 672,000 | 656,000 | 668,000 | 656 |
| 2015/06/24 | 657,000 | 664,000 | 653,000 | 658,000 | 662 |
| 2015/06/23 | 659,000 | 665,000 | 651,000 | 658,000 | 891 |
| 2015/06/22 | 657,000 | 667,000 | 656,000 | 661,000 | 725 |
| 2015/06/19 | 656,000 | 671,000 | 655,000 | 660,000 | 1,505 |
| 2015/06/18 | 643,000 | 652,000 | 639,000 | 646,000 | 895 |
| 2015/06/17 | 653,000 | 655,000 | 647,000 | 649,000 | 449 |
| 2015/06/16 | 654,000 | 656,000 | 651,000 | 655,000 | 568 |
| 2015/06/15 | 656,000 | 658,000 | 652,000 | 654,000 | 725 |
| 2015/06/12 | 657,000 | 662,000 | 650,000 | 655,000 | 555 |
| 2015/06/11 | 658,000 | 668,000 | 654,000 | 654,000 | 731 |
| 2015/06/10 | 655,000 | 668,000 | 651,000 | 668,000 | 1,410 |
| 2015/06/09 | 641,000 | 649,000 | 638,000 | 647,000 | 911 |
| 2015/06/08 | 642,000 | 654,000 | 642,000 | 644,000 | 1,019 |
| 2015/06/05 | 649,000 | 654,000 | 644,000 | 646,000 | 1,151 |
| 2015/06/04 | 658,000 | 665,000 | 651,000 | 652,000 | 2,073 |
| 2015/06/03 | 663,000 | 667,000 | 652,000 | 661,000 | 1,370 |
| 2015/06/02 | 677,000 | 680,000 | 665,000 | 666,000 | 1,144 |
| 2015/06/01 | 676,000 | 687,000 | 671,000 | 678,000 | 1,068 |
| 2015/05/29 | 682,000 | 690,000 | 675,000 | 680,000 | 1,012 |
| 2015/05/28 | 680,000 | 687,000 | 672,000 | 686,000 | 470 |
| 2015/05/27 | 680,000 | 686,000 | 673,000 | 679,000 | 877 |
| 2015/05/26 | 675,000 | 684,000 | 675,000 | 684,000 | 242 |
| 2015/05/25 | 677,000 | 683,000 | 674,000 | 680,000 | 559 |
| 2015/05/22 | 668,000 | 674,000 | 663,000 | 670,000 | 637 |
| 2015/05/21 | 669,000 | 674,000 | 666,000 | 671,000 | 677 |
| 2015/05/20 | 663,000 | 675,000 | 658,000 | 662,000 | 935 |
| 2015/05/19 | 672,000 | 678,000 | 663,000 | 664,000 | 945 |
| 2015/05/18 | 670,000 | 681,000 | 670,000 | 678,000 | 757 |
| 2015/05/15 | 665,000 | 676,000 | 663,000 | 673,000 | 1,513 |
| 2015/05/14 | 653,000 | 660,000 | 650,000 | 656,000 | 946 |
| 2015/05/13 | 644,000 | 652,000 | 642,000 | 649,000 | 809 |
| 2015/05/12 | 650,000 | 653,000 | 645,000 | 648,000 | 800 |
| 2015/05/11 | 657,000 | 661,000 | 647,000 | 650,000 | 500 |
| 2015/05/08 | 644,000 | 659,000 | 642,000 | 649,000 | 1,139 |
| 2015/05/07 | 659,000 | 659,000 | 630,000 | 641,000 | 1,465 |
| 2015/05/01 | 655,000 | 666,000 | 655,000 | 661,000 | 507 |
| 2015/04/30 | 648,000 | 665,000 | 645,000 | 665,000 | 1,291 |
| 2015/04/28 | 653,000 | 658,000 | 649,000 | 651,000 | 664 |
| 2015/04/27 | 657,000 | 665,000 | 649,000 | 657,000 | 1,089 |
| 2015/04/24 | 667,000 | 669,000 | 662,000 | 662,000 | 968 |
| 2015/04/23 | 664,000 | 666,000 | 655,000 | 660,000 | 950 |
| 2015/04/22 | 654,000 | 666,000 | 652,000 | 659,000 | 810 |
| 2015/04/21 | 656,000 | 663,000 | 648,000 | 656,000 | 714 |
| 2015/04/20 | 658,000 | 664,000 | 646,000 | 646,000 | 1,197 |
| 2015/04/17 | 668,000 | 671,000 | 661,000 | 661,000 | 1,096 |
| 2015/04/16 | 662,000 | 680,000 | 657,000 | 677,000 | 1,011 |
| 2015/04/15 | 663,000 | 667,000 | 658,000 | 661,000 | 804 |
| 2015/04/14 | 674,000 | 682,000 | 662,000 | 662,000 | 1,429 |
| 2015/04/13 | 686,000 | 686,000 | 670,000 | 670,000 | 888 |
| 2015/04/10 | 677,000 | 690,000 | 674,000 | 689,000 | 1,151 |
| 2015/04/09 | 672,000 | 684,000 | 670,000 | 684,000 | 609 |
| 2015/04/08 | 674,000 | 674,000 | 663,000 | 673,000 | 933 |
| 2015/04/07 | 663,000 | 674,000 | 659,000 | 673,000 | 426 |
| 2015/04/06 | 661,000 | 663,000 | 655,000 | 657,000 | 417 |
| 2015/04/03 | 662,000 | 663,000 | 650,000 | 658,000 | 1,279 |
| 2015/04/02 | 670,000 | 673,000 | 656,000 | 662,000 | 1,492 |
| 2015/04/01 | 681,000 | 683,000 | 664,000 | 673,000 | 1,633 |
| 2015/03/31 | 700,000 | 702,000 | 687,000 | 691,000 | 875 |
| 2015/03/30 | 693,000 | 710,000 | 687,000 | 691,000 | 817 |
| 2015/03/27 | 696,000 | 709,000 | 693,000 | 701,000 | 840 |
| 2015/03/26 | 696,000 | 704,000 | 692,000 | 696,000 | 697 |
| 2015/03/25 | 685,000 | 709,000 | 684,000 | 705,000 | 1,610 |
| 2015/03/24 | 669,000 | 685,000 | 667,000 | 685,000 | 907 |
| 2015/03/23 | 673,000 | 681,000 | 672,000 | 675,000 | 695 |
| 2015/03/20 | 665,000 | 684,000 | 660,000 | 674,000 | 1,159 |
| 2015/03/19 | 675,000 | 679,000 | 667,000 | 667,000 | 1,418 |
| 2015/03/18 | 662,000 | 675,000 | 658,000 | 673,000 | 1,246 |
| 2015/03/17 | 651,000 | 665,000 | 649,000 | 664,000 | 1,212 |
| 2015/03/16 | 651,000 | 655,000 | 643,000 | 648,000 | 1,408 |
| 2015/03/13 | 633,000 | 643,000 | 629,000 | 641,000 | 901 |
| 2015/03/12 | 615,000 | 649,000 | 615,000 | 628,000 | 1,639 |
| 2015/03/11 | 622,000 | 639,000 | 620,000 | 623,000 | 1,246 |
| 2015/03/10 | 643,000 | 643,000 | 631,000 | 635,000 | 929 |
| 2015/03/09 | 648,000 | 648,000 | 635,000 | 639,000 | 694 |
| 2015/03/06 | 653,000 | 655,000 | 647,000 | 651,000 | 519 |
| 2015/03/05 | 650,000 | 656,000 | 642,000 | 656,000 | 1,099 |
| 2015/03/04 | 652,000 | 655,000 | 643,000 | 650,000 | 1,166 |
| 2015/03/03 | 658,000 | 669,000 | 654,000 | 662,000 | 1,026 |
| 2015/03/02 | 670,000 | 674,000 | 664,000 | 664,000 | 949 |
| 2015/02/27 | 668,000 | 680,000 | 664,000 | 666,000 | 2,447 |
| 2015/02/26 | 656,000 | 669,000 | 654,000 | 665,000 | 1,405 |
| 2015/02/25 | 648,000 | 658,000 | 647,000 | 656,000 | 677 |
| 2015/02/24 | 656,000 | 656,000 | 646,000 | 655,000 | 676 |
| 2015/02/23 | 648,000 | 658,000 | 643,000 | 653,000 | 836 |
| 2015/02/20 | 654,000 | 657,000 | 638,000 | 654,000 | 1,081 |
| 2015/02/19 | 658,000 | 659,000 | 650,000 | 652,000 | 898 |
| 2015/02/18 | 657,000 | 659,000 | 650,000 | 659,000 | 1,779 |
| 2015/02/17 | 646,000 | 659,000 | 642,000 | 655,000 | 1,368 |
| 2015/02/16 | 656,000 | 657,000 | 651,000 | 651,000 | 1,132 |
| 2015/02/13 | 651,000 | 659,000 | 643,000 | 652,000 | 1,869 |
| 2015/02/12 | 630,000 | 650,000 | 622,000 | 650,000 | 2,613 |
| 2015/02/10 | 632,000 | 634,000 | 612,000 | 620,000 | 1,895 |
| 2015/02/09 | 648,000 | 648,000 | 613,000 | 624,000 | 1,733 |
| 2015/02/06 | 636,000 | 648,000 | 632,000 | 643,000 | 1,613 |
| 2015/02/05 | 622,000 | 631,000 | 615,000 | 629,000 | 1,133 |
| 2015/02/04 | 617,000 | 619,000 | 602,000 | 619,000 | 1,643 |
| 2015/02/03 | 630,000 | 630,000 | 601,000 | 607,000 | 2,390 |
| 2015/02/02 | 622,000 | 627,000 | 615,000 | 627,000 | 1,768 |
| 2015/01/30 | 629,000 | 639,000 | 626,000 | 629,000 | 1,316 |
| 2015/01/29 | 635,000 | 639,000 | 625,000 | 634,000 | 2,074 |
| 2015/01/28 | 639,000 | 641,000 | 627,000 | 632,000 | 2,219 |
| 2015/01/27 | 640,000 | 641,000 | 628,000 | 632,000 | 2,823 |
| 2015/01/26 | 654,000 | 655,000 | 645,000 | 646,000 | 2,094 |
| 2015/01/23 | 653,000 | 658,000 | 647,000 | 657,000 | 2,881 |
| 2015/01/22 | 651,000 | 659,000 | 637,000 | 655,000 | 11,426 |
| 2015/01/21 | 663,000 | 679,000 | 660,000 | 660,000 | 7,030 |
| 2015/01/20 | 648,000 | 666,000 | 646,000 | 660,000 | 2,076 |
| 2015/01/19 | 638,000 | 657,000 | 636,000 | 647,000 | 2,938 |
| 2015/01/16 | 633,000 | 641,000 | 629,000 | 638,000 | 1,896 |
| 2015/01/15 | 625,000 | 639,000 | 618,000 | 637,000 | 6,824 |
| 2015/01/14 | 619,000 | 631,000 | 618,000 | 625,000 | 3,176 |
| 2015/01/13 | 636,000 | 639,000 | 622,000 | 624,000 | 2,615 |
| 2015/01/09 | 634,000 | 644,000 | 632,000 | 636,000 | 2,553 |
| 2015/01/08 | 610,000 | 645,000 | 610,000 | 633,000 | 3,249 |
| 2015/01/07 | 602,000 | 609,000 | 602,000 | 605,000 | 1,934 |
| 2015/01/06 | 586,000 | 614,000 | 584,000 | 605,000 | 6,268 |
| 2015/01/05 | 589,000 | 596,000 | 584,000 | 586,000 | 614 |