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 |
|---|---|---|---|---|---|
| 2016/12/30 | 138,400 | 139,300 | 136,600 | 138,200 | 4,529 |
| 2016/12/29 | 136,500 | 138,100 | 136,500 | 137,700 | 3,550 |
| 2016/12/28 | 135,000 | 137,900 | 134,900 | 137,100 | 3,106 |
| 2016/12/27 | 133,200 | 135,600 | 132,900 | 135,600 | 3,203 |
| 2016/12/26 | 132,800 | 135,100 | 132,500 | 134,100 | 3,726 |
| 2016/12/22 | 132,100 | 133,900 | 132,000 | 132,900 | 4,180 |
| 2016/12/21 | 132,300 | 133,100 | 131,500 | 132,100 | 3,573 |
| 2016/12/20 | 132,700 | 133,000 | 131,500 | 132,900 | 4,898 |
| 2016/12/19 | 132,400 | 134,900 | 132,300 | 132,600 | 6,439 |
| 2016/12/16 | 135,700 | 135,800 | 132,700 | 133,500 | 8,228 |
| 2016/12/15 | 135,600 | 136,500 | 134,400 | 134,400 | 2,932 |
| 2016/12/14 | 135,500 | 136,300 | 134,500 | 135,600 | 2,197 |
| 2016/12/13 | 134,600 | 135,700 | 134,200 | 135,500 | 2,835 |
| 2016/12/12 | 134,600 | 136,300 | 134,500 | 135,400 | 3,888 |
| 2016/12/09 | 133,300 | 135,300 | 133,000 | 134,300 | 3,970 |
| 2016/12/08 | 132,800 | 134,800 | 132,700 | 134,000 | 3,843 |
| 2016/12/07 | 131,800 | 133,000 | 131,800 | 132,900 | 2,297 |
| 2016/12/06 | 130,100 | 131,900 | 130,100 | 131,700 | 4,028 |
| 2016/12/05 | 130,600 | 132,400 | 130,300 | 131,000 | 5,501 |
| 2016/12/02 | 132,300 | 133,000 | 130,400 | 131,000 | 7,640 |
| 2016/12/01 | 134,300 | 134,900 | 133,000 | 133,000 | 6,814 |
| 2016/11/30 | 134,800 | 135,700 | 133,900 | 135,100 | 7,401 |
| 2016/11/29 | 134,800 | 136,900 | 134,700 | 136,300 | 3,876 |
| 2016/11/28 | 134,100 | 135,400 | 134,100 | 134,800 | 2,848 |
| 2016/11/25 | 134,800 | 135,700 | 133,800 | 134,500 | 3,971 |
| 2016/11/24 | 133,700 | 134,900 | 133,700 | 134,200 | 4,140 |
| 2016/11/22 | 133,000 | 134,100 | 131,900 | 133,700 | 3,428 |
| 2016/11/21 | 134,800 | 135,700 | 131,700 | 132,300 | 4,062 |
| 2016/11/18 | 134,100 | 134,600 | 133,300 | 133,300 | 6,137 |
| 2016/11/17 | 133,000 | 134,900 | 132,400 | 134,000 | 4,548 |
| 2016/11/16 | 133,600 | 133,800 | 131,500 | 133,300 | 5,676 |
| 2016/11/15 | 130,000 | 132,600 | 130,000 | 132,300 | 3,442 |
| 2016/11/14 | 132,400 | 133,200 | 129,300 | 131,300 | 2,954 |
| 2016/11/11 | 132,100 | 134,200 | 131,600 | 133,000 | 4,495 |
| 2016/11/10 | 134,400 | 134,900 | 132,800 | 133,300 | 4,881 |
| 2016/11/09 | 132,700 | 133,600 | 130,100 | 132,600 | 3,322 |
| 2016/11/08 | 133,900 | 134,000 | 132,400 | 133,300 | 1,647 |
| 2016/11/07 | 135,000 | 135,000 | 132,200 | 132,700 | 2,446 |
| 2016/11/04 | 132,000 | 134,000 | 132,000 | 132,900 | 2,505 |
| 2016/11/02 | 135,200 | 135,500 | 133,000 | 134,300 | 1,960 |
| 2016/11/01 | 134,200 | 135,600 | 134,000 | 135,600 | 1,577 |
| 2016/10/31 | 131,500 | 135,100 | 131,300 | 135,100 | 2,718 |
| 2016/10/28 | 133,700 | 134,300 | 131,700 | 131,800 | 2,775 |
| 2016/10/27 | 134,700 | 134,900 | 132,600 | 133,700 | 3,940 |
| 2016/10/26 | 136,300 | 136,800 | 135,600 | 136,500 | 4,722 |
| 2016/10/25 | 136,400 | 137,100 | 135,200 | 135,700 | 4,110 |
| 2016/10/24 | 135,400 | 136,600 | 135,000 | 136,600 | 4,993 |
| 2016/10/21 | 135,300 | 137,900 | 135,000 | 136,000 | 6,853 |
| 2016/10/20 | 134,100 | 135,700 | 133,300 | 135,700 | 6,252 |
| 2016/10/19 | 131,700 | 133,700 | 131,700 | 133,500 | 3,669 |
| 2016/10/18 | 133,000 | 134,300 | 131,500 | 132,200 | 5,645 |
| 2016/10/17 | 132,100 | 132,900 | 131,300 | 132,200 | 3,844 |
| 2016/10/14 | 133,400 | 133,600 | 132,100 | 132,100 | 5,083 |
| 2016/10/13 | 132,300 | 133,500 | 132,200 | 133,500 | 3,737 |
| 2016/10/12 | 131,100 | 132,000 | 131,100 | 131,600 | 5,092 |
| 2016/10/11 | 131,300 | 132,400 | 131,300 | 132,000 | 2,778 |
| 2016/10/07 | 131,700 | 132,900 | 131,400 | 131,600 | 4,559 |
| 2016/10/06 | 131,800 | 132,600 | 131,100 | 131,400 | 5,392 |
| 2016/10/05 | 132,500 | 133,400 | 132,000 | 132,500 | 5,178 |
| 2016/10/04 | 133,100 | 133,600 | 132,000 | 132,500 | 4,491 |
| 2016/10/03 | 133,600 | 134,100 | 133,200 | 133,900 | 2,964 |
| 2016/09/30 | 133,000 | 134,600 | 133,000 | 134,100 | 3,040 |
| 2016/09/29 | 134,200 | 135,300 | 133,100 | 133,300 | 3,286 |
| 2016/09/28 | 134,300 | 135,800 | 133,100 | 135,000 | 4,035 |
| 2016/09/27 | 132,900 | 134,700 | 132,900 | 134,100 | 3,145 |
| 2016/09/26 | 134,300 | 135,500 | 133,200 | 134,400 | 5,301 |
| 2016/09/23 | 132,500 | 133,900 | 132,500 | 133,400 | 5,646 |
| 2016/09/21 | 133,000 | 134,700 | 132,400 | 133,300 | 3,094 |
| 2016/09/20 | 133,900 | 134,500 | 132,800 | 134,000 | 3,570 |
| 2016/09/16 | 133,300 | 134,500 | 132,700 | 133,900 | 2,881 |
| 2016/09/15 | 133,800 | 134,800 | 132,700 | 134,500 | 3,450 |
| 2016/09/14 | 135,600 | 137,000 | 134,100 | 134,300 | 3,768 |
| 2016/09/13 | 134,800 | 136,200 | 134,300 | 135,900 | 2,759 |
| 2016/09/12 | 135,000 | 135,900 | 134,000 | 135,400 | 1,835 |
| 2016/09/09 | 136,000 | 136,300 | 135,100 | 135,400 | 3,152 |
| 2016/09/08 | 136,000 | 136,100 | 135,100 | 135,500 | 3,437 |
| 2016/09/07 | 136,000 | 137,100 | 135,400 | 136,500 | 4,458 |
| 2016/09/06 | 136,400 | 137,000 | 135,700 | 136,600 | 4,527 |
| 2016/09/05 | 138,300 | 138,300 | 135,500 | 135,700 | 3,897 |
| 2016/09/02 | 139,000 | 139,600 | 135,700 | 136,900 | 6,391 |
| 2016/09/01 | 139,500 | 140,000 | 138,000 | 138,500 | 3,685 |
| 2016/08/31 | 141,100 | 141,900 | 139,600 | 140,300 | 1,091 |
| 2016/08/30 | 142,700 | 142,700 | 140,100 | 140,900 | 1,465 |
| 2016/08/29 | 140,000 | 142,400 | 139,800 | 142,100 | 2,042 |
| 2016/08/26 | 138,900 | 141,600 | 138,500 | 140,600 | 3,269 |
| 2016/08/25 | 137,300 | 138,900 | 137,300 | 138,600 | 1,396 |
| 2016/08/24 | 136,400 | 138,500 | 136,400 | 137,700 | 1,748 |
| 2016/08/23 | 138,600 | 138,800 | 137,400 | 138,000 | 1,745 |
| 2016/08/22 | 137,600 | 138,200 | 135,600 | 137,000 | 1,869 |
| 2016/08/19 | 140,900 | 141,700 | 137,600 | 137,900 | 2,534 |
| 2016/08/18 | 140,400 | 141,300 | 138,700 | 140,600 | 3,963 |
| 2016/08/17 | 140,600 | 141,300 | 139,200 | 140,400 | 2,243 |
| 2016/08/16 | 143,000 | 143,800 | 141,000 | 141,200 | 1,777 |
| 2016/08/15 | 142,500 | 143,100 | 140,300 | 143,000 | 2,008 |
| 2016/08/12 | 141,900 | 143,700 | 141,200 | 142,500 | 3,229 |
| 2016/08/10 | 139,600 | 141,700 | 139,200 | 141,700 | 2,017 |
| 2016/08/09 | 138,700 | 140,700 | 138,300 | 140,400 | 2,241 |
| 2016/08/08 | 139,600 | 139,700 | 138,000 | 139,300 | 1,602 |
| 2016/08/05 | 141,800 | 141,800 | 138,200 | 138,800 | 4,204 |
| 2016/08/04 | 139,300 | 142,000 | 139,300 | 140,400 | 4,360 |
| 2016/08/03 | 138,000 | 141,700 | 137,000 | 140,000 | 5,479 |
| 2016/08/02 | 139,900 | 139,900 | 137,500 | 139,100 | 3,081 |
| 2016/08/01 | 140,900 | 142,500 | 138,100 | 138,900 | 3,933 |
| 2016/07/29 | 141,800 | 142,900 | 138,000 | 140,100 | 4,463 |
| 2016/07/28 | 139,500 | 141,900 | 139,200 | 141,800 | 2,529 |
| 2016/07/27 | 139,800 | 141,600 | 139,000 | 140,400 | 3,729 |
| 2016/07/26 | 135,900 | 139,500 | 135,900 | 139,300 | 2,460 |
| 2016/07/25 | 138,000 | 138,500 | 136,000 | 136,600 | 3,410 |
| 2016/07/22 | 137,700 | 138,300 | 135,500 | 136,800 | 4,838 |
| 2016/07/21 | 138,800 | 138,800 | 136,500 | 137,800 | 2,372 |
| 2016/07/20 | 136,100 | 139,100 | 136,100 | 138,400 | 3,042 |
| 2016/07/19 | 135,900 | 137,900 | 135,900 | 137,900 | 1,811 |
| 2016/07/15 | 138,400 | 139,400 | 135,800 | 135,800 | 3,101 |
| 2016/07/14 | 136,700 | 138,700 | 136,300 | 138,200 | 2,240 |
| 2016/07/13 | 139,000 | 139,900 | 135,700 | 136,100 | 2,570 |
| 2016/07/12 | 137,800 | 139,300 | 135,500 | 137,900 | 4,690 |
| 2016/07/11 | 135,000 | 135,800 | 132,500 | 134,800 | 2,470 |
| 2016/07/08 | 133,800 | 135,600 | 131,800 | 132,000 | 2,180 |
| 2016/07/07 | 134,100 | 134,400 | 132,100 | 133,700 | 3,667 |
| 2016/07/06 | 133,900 | 134,800 | 132,400 | 133,900 | 3,602 |
| 2016/07/05 | 134,700 | 136,100 | 134,000 | 135,000 | 1,449 |
| 2016/07/04 | 133,200 | 136,500 | 133,200 | 135,400 | 1,584 |
| 2016/07/01 | 135,100 | 136,600 | 133,200 | 134,200 | 3,072 |
| 2016/06/30 | 133,700 | 136,800 | 132,900 | 135,100 | 3,058 |
| 2016/06/29 | 130,200 | 133,600 | 130,200 | 132,600 | 2,287 |
| 2016/06/28 | 126,000 | 132,700 | 126,000 | 131,900 | 3,500 |
| 2016/06/27 | 128,700 | 131,500 | 125,700 | 125,700 | 4,115 |
| 2016/06/24 | 130,700 | 131,300 | 125,000 | 125,000 | 5,151 |
| 2016/06/23 | 131,700 | 131,800 | 128,700 | 130,700 | 5,077 |
| 2016/06/22 | 133,500 | 134,400 | 131,000 | 131,600 | 3,725 |
| 2016/06/21 | 134,200 | 134,200 | 131,300 | 133,400 | 3,777 |
| 2016/06/20 | 135,800 | 137,700 | 134,100 | 134,600 | 4,347 |
| 2016/06/17 | 137,600 | 139,100 | 135,800 | 135,800 | 4,128 |
| 2016/06/16 | 138,700 | 140,000 | 137,800 | 137,800 | 2,685 |
| 2016/06/15 | 138,300 | 141,400 | 137,900 | 139,400 | 1,555 |
| 2016/06/14 | 140,000 | 141,700 | 139,500 | 139,800 | 2,052 |
| 2016/06/13 | 140,600 | 141,900 | 140,600 | 141,100 | 1,837 |
| 2016/06/10 | 141,100 | 142,500 | 141,100 | 142,300 | 2,721 |
| 2016/06/09 | 142,800 | 143,000 | 141,800 | 142,800 | 3,059 |
| 2016/06/08 | 140,800 | 142,800 | 140,100 | 142,800 | 3,035 |
| 2016/06/07 | 142,700 | 142,700 | 140,300 | 140,800 | 3,467 |
| 2016/06/06 | 141,000 | 142,600 | 138,800 | 142,100 | 2,547 |
| 2016/06/03 | 141,600 | 142,800 | 140,900 | 141,900 | 5,283 |
| 2016/06/02 | 142,900 | 143,000 | 140,800 | 141,600 | 4,924 |
| 2016/06/01 | 141,900 | 142,500 | 140,900 | 141,500 | 3,420 |
| 2016/05/31 | 139,100 | 142,000 | 139,100 | 141,300 | 3,363 |
| 2016/05/30 | 140,000 | 142,200 | 139,100 | 140,100 | 4,512 |
| 2016/05/27 | 139,100 | 140,800 | 138,600 | 139,000 | 2,303 |
| 2016/05/26 | 140,300 | 140,300 | 137,600 | 139,000 | 2,690 |
| 2016/05/25 | 141,800 | 142,000 | 139,600 | 141,000 | 2,259 |
| 2016/05/24 | 137,500 | 142,500 | 137,200 | 141,800 | 6,885 |
| 2016/05/23 | 136,500 | 137,100 | 134,900 | 135,700 | 2,846 |
| 2016/05/20 | 135,400 | 137,500 | 135,100 | 136,500 | 4,295 |
| 2016/05/19 | 138,300 | 138,800 | 136,600 | 136,600 | 2,909 |
| 2016/05/18 | 139,000 | 139,500 | 137,100 | 139,100 | 4,531 |
| 2016/05/17 | 138,900 | 139,300 | 137,400 | 138,700 | 2,112 |
| 2016/05/16 | 138,000 | 139,500 | 137,400 | 138,700 | 2,815 |
| 2016/05/13 | 139,000 | 139,200 | 137,900 | 137,900 | 2,575 |
| 2016/05/12 | 140,100 | 140,800 | 138,600 | 139,300 | 3,634 |
| 2016/05/11 | 140,100 | 140,900 | 139,100 | 139,200 | 3,724 |
| 2016/05/10 | 137,800 | 139,800 | 136,200 | 139,800 | 6,913 |
| 2016/05/09 | 135,800 | 138,700 | 135,800 | 137,900 | 2,699 |
| 2016/05/06 | 137,500 | 139,400 | 136,000 | 136,200 | 2,428 |
| 2016/05/02 | 135,100 | 138,800 | 135,100 | 138,700 | 5,252 |
| 2016/04/28 | 138,000 | 138,400 | 135,100 | 138,000 | 4,260 |
| 2016/04/27 | 137,800 | 139,100 | 135,500 | 138,900 | 5,860 |
| 2016/04/26 | 143,200 | 143,900 | 137,900 | 139,500 | 7,653 |
| 2016/04/25 | 142,000 | 145,000 | 141,200 | 143,600 | 8,959 |
| 2016/04/22 | 139,000 | 144,300 | 139,000 | 140,200 | 7,974 |
| 2016/04/21 | 140,500 | 141,400 | 139,400 | 139,500 | 7,593 |
| 2016/04/20 | 140,000 | 143,000 | 140,000 | 140,500 | 6,384 |
| 2016/04/19 | 137,400 | 140,500 | 137,400 | 139,800 | 6,544 |
| 2016/04/18 | 135,500 | 139,200 | 135,200 | 137,500 | 8,243 |
| 2016/04/15 | 135,500 | 138,000 | 135,300 | 136,100 | 4,204 |
| 2016/04/14 | 135,500 | 137,000 | 135,100 | 137,000 | 3,030 |
| 2016/04/13 | 134,300 | 136,300 | 134,000 | 136,100 | 4,250 |
| 2016/04/12 | 135,200 | 136,500 | 134,600 | 135,000 | 3,959 |
| 2016/04/11 | 135,700 | 136,500 | 134,700 | 136,400 | 3,513 |
| 2016/04/08 | 135,500 | 137,300 | 135,200 | 136,300 | 4,187 |
| 2016/04/07 | 138,000 | 138,000 | 136,200 | 137,400 | 3,044 |
| 2016/04/06 | 136,100 | 138,500 | 136,100 | 136,700 | 5,475 |
| 2016/04/05 | 138,900 | 140,200 | 137,400 | 137,800 | 4,708 |
| 2016/04/04 | 134,100 | 138,900 | 134,100 | 138,900 | 4,679 |
| 2016/04/01 | 138,500 | 138,500 | 134,900 | 135,300 | 6,293 |
| 2016/03/31 | 137,200 | 139,800 | 136,300 | 139,100 | 2,827 |
| 2016/03/30 | 137,400 | 138,700 | 135,500 | 137,200 | 3,762 |
| 2016/03/29 | 136,300 | 137,400 | 135,500 | 136,500 | 1,466 |
| 2016/03/28 | 136,400 | 136,600 | 133,900 | 136,300 | 1,803 |
| 2016/03/25 | 136,000 | 136,000 | 134,100 | 134,600 | 2,049 |
| 2016/03/24 | 135,500 | 136,300 | 133,300 | 134,600 | 2,633 |
| 2016/03/23 | 139,000 | 141,000 | 135,900 | 135,900 | 4,215 |
| 2016/03/22 | 136,600 | 138,600 | 136,000 | 138,200 | 1,791 |
| 2016/03/18 | 136,200 | 136,800 | 133,800 | 135,800 | 3,067 |
| 2016/03/17 | 137,500 | 137,900 | 135,000 | 136,400 | 2,733 |
| 2016/03/16 | 137,200 | 137,200 | 134,300 | 135,700 | 2,437 |
| 2016/03/15 | 136,000 | 138,300 | 135,100 | 137,300 | 3,296 |
| 2016/03/14 | 135,500 | 135,600 | 134,200 | 134,200 | 1,629 |
| 2016/03/11 | 134,000 | 136,300 | 133,000 | 135,500 | 4,158 |
| 2016/03/10 | 135,500 | 136,200 | 133,600 | 134,000 | 3,258 |
| 2016/03/09 | 139,500 | 139,500 | 135,600 | 136,600 | 4,061 |
| 2016/03/08 | 137,600 | 140,300 | 137,500 | 138,600 | 4,685 |
| 2016/03/07 | 133,100 | 136,000 | 132,600 | 136,000 | 4,398 |
| 2016/03/04 | 134,200 | 136,100 | 132,600 | 135,700 | 4,741 |
| 2016/03/03 | 137,500 | 139,500 | 134,100 | 135,200 | 4,349 |
| 2016/03/02 | 140,000 | 141,200 | 138,700 | 138,700 | 3,223 |
| 2016/03/01 | 140,300 | 140,900 | 136,800 | 138,900 | 5,135 |
| 2016/02/29 | 140,900 | 143,700 | 139,100 | 141,900 | 5,782 |
| 2016/02/26 | 139,100 | 141,000 | 138,100 | 140,500 | 5,178 |
| 2016/02/25 | 139,600 | 141,000 | 137,000 | 139,900 | 5,143 |
| 2016/02/24 | 136,000 | 139,900 | 135,000 | 139,300 | 4,103 |
| 2016/02/23 | 135,700 | 137,200 | 134,000 | 136,000 | 3,590 |
| 2016/02/22 | 136,500 | 139,300 | 133,800 | 135,900 | 4,439 |
| 2016/02/19 | 129,600 | 137,100 | 128,700 | 137,100 | 6,790 |
| 2016/02/18 | 130,200 | 130,900 | 127,700 | 129,000 | 3,455 |
| 2016/02/17 | 130,700 | 133,200 | 128,600 | 130,100 | 3,374 |
| 2016/02/16 | 132,000 | 137,300 | 130,800 | 131,200 | 5,194 |
| 2016/02/15 | 130,000 | 134,300 | 127,800 | 132,700 | 4,857 |
| 2016/02/12 | 124,600 | 128,200 | 121,700 | 121,800 | 6,491 |
| 2016/02/10 | 131,700 | 132,800 | 126,000 | 129,900 | 4,735 |
| 2016/02/09 | 132,500 | 134,800 | 131,300 | 131,900 | 4,821 |
| 2016/02/08 | 130,800 | 135,200 | 128,500 | 133,000 | 4,621 |
| 2016/02/05 | 133,600 | 137,800 | 131,600 | 132,700 | 7,649 |
| 2016/02/04 | 138,000 | 139,000 | 135,200 | 136,600 | 8,460 |
| 2016/02/03 | 136,300 | 140,000 | 132,100 | 139,200 | 7,052 |
| 2016/02/02 | 137,400 | 140,000 | 135,100 | 139,100 | 4,257 |
| 2016/02/01 | 135,200 | 142,700 | 135,200 | 137,800 | 7,862 |
| 2016/01/29 | 129,300 | 135,900 | 126,300 | 134,500 | 4,934 |
| 2016/01/28 | 128,200 | 129,300 | 127,900 | 128,400 | 2,590 |
| 2016/01/27 | 127,200 | 128,600 | 127,200 | 128,600 | 2,132 |
| 2016/01/26 | 123,000 | 127,400 | 122,600 | 127,000 | 5,412 |
| 2016/01/25 | 121,000 | 122,900 | 120,200 | 122,100 | 3,450 |
| 2016/01/22 | 118,800 | 121,900 | 118,800 | 121,600 | 4,623 |
| 2016/01/21 | 118,500 | 120,600 | 116,800 | 118,600 | 4,645 |
| 2016/01/20 | 121,600 | 122,100 | 120,400 | 120,800 | 3,632 |
| 2016/01/19 | 120,200 | 120,600 | 118,600 | 119,700 | 1,838 |
| 2016/01/18 | 120,000 | 122,000 | 118,900 | 120,800 | 2,658 |
| 2016/01/15 | 123,700 | 124,500 | 121,800 | 122,000 | 3,148 |
| 2016/01/14 | 121,800 | 123,400 | 120,900 | 123,400 | 2,622 |
| 2016/01/13 | 122,500 | 123,400 | 120,700 | 122,200 | 3,308 |
| 2016/01/12 | 118,000 | 119,800 | 117,800 | 118,200 | 3,141 |
| 2016/01/08 | 122,300 | 123,000 | 121,000 | 121,000 | 2,087 |
| 2016/01/07 | 122,700 | 123,500 | 121,700 | 123,200 | 2,744 |
| 2016/01/06 | 124,900 | 125,600 | 122,700 | 122,700 | 3,698 |
| 2016/01/05 | 122,500 | 125,100 | 120,900 | 125,000 | 3,582 |
| 2016/01/04 | 123,500 | 123,500 | 121,400 | 122,500 | 1,013 |