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 |
|---|---|---|---|---|---|
| 2019/12/30 | 153,600 | 154,000 | 152,600 | 153,600 | 2,456 |
| 2019/12/27 | 153,600 | 153,900 | 152,200 | 153,200 | 2,711 |
| 2019/12/26 | 152,900 | 153,600 | 151,400 | 153,400 | 3,474 |
| 2019/12/25 | 151,300 | 153,100 | 150,300 | 152,500 | 2,494 |
| 2019/12/24 | 151,100 | 151,500 | 150,300 | 151,200 | 3,052 |
| 2019/12/23 | 151,400 | 151,400 | 150,200 | 151,300 | 2,077 |
| 2019/12/20 | 152,700 | 153,500 | 150,800 | 151,400 | 4,267 |
| 2019/12/19 | 152,600 | 152,900 | 150,900 | 152,500 | 4,470 |
| 2019/12/18 | 153,400 | 153,900 | 151,100 | 152,600 | 5,734 |
| 2019/12/17 | 153,700 | 154,900 | 152,800 | 153,400 | 4,705 |
| 2019/12/16 | 156,000 | 157,100 | 153,800 | 154,300 | 2,798 |
| 2019/12/13 | 154,000 | 155,800 | 151,800 | 155,100 | 7,990 |
| 2019/12/12 | 157,000 | 157,400 | 155,800 | 157,100 | 3,509 |
| 2019/12/11 | 158,000 | 158,500 | 156,900 | 157,800 | 4,257 |
| 2019/12/10 | 158,200 | 158,900 | 156,300 | 158,300 | 3,910 |
| 2019/12/09 | 159,800 | 159,800 | 158,000 | 158,800 | 2,055 |
| 2019/12/06 | 159,100 | 160,400 | 158,500 | 159,800 | 2,834 |
| 2019/12/05 | 159,800 | 160,700 | 157,900 | 159,200 | 2,131 |
| 2019/12/04 | 160,600 | 162,300 | 158,600 | 159,800 | 3,054 |
| 2019/12/03 | 162,800 | 163,300 | 159,500 | 160,600 | 3,075 |
| 2019/12/02 | 162,700 | 163,200 | 161,900 | 162,400 | 2,388 |
| 2019/11/29 | 163,600 | 163,600 | 162,600 | 163,400 | 2,259 |
| 2019/11/28 | 165,000 | 165,300 | 163,100 | 164,200 | 3,797 |
| 2019/11/27 | 163,700 | 165,000 | 163,200 | 165,000 | 3,666 |
| 2019/11/26 | 162,900 | 163,400 | 161,700 | 163,100 | 4,429 |
| 2019/11/25 | 162,000 | 162,700 | 161,000 | 162,100 | 3,699 |
| 2019/11/22 | 161,500 | 161,800 | 159,400 | 161,500 | 5,087 |
| 2019/11/21 | 160,900 | 161,800 | 158,600 | 161,800 | 5,599 |
| 2019/11/20 | 159,700 | 162,100 | 159,200 | 161,400 | 6,041 |
| 2019/11/19 | 156,500 | 158,900 | 156,500 | 158,900 | 5,025 |
| 2019/11/18 | 156,000 | 156,500 | 154,400 | 156,100 | 3,860 |
| 2019/11/15 | 153,000 | 155,100 | 153,000 | 154,700 | 5,052 |
| 2019/11/14 | 149,800 | 152,800 | 149,400 | 152,200 | 5,807 |
| 2019/11/13 | 150,600 | 152,700 | 150,100 | 150,800 | 5,434 |
| 2019/11/12 | 155,300 | 155,800 | 152,500 | 152,500 | 5,179 |
| 2019/11/11 | 155,500 | 157,600 | 155,000 | 156,700 | 3,934 |
| 2019/11/08 | 158,700 | 159,000 | 155,200 | 157,500 | 7,206 |
| 2019/11/07 | 160,000 | 162,500 | 158,600 | 159,700 | 4,714 |
| 2019/11/06 | 163,300 | 163,400 | 160,500 | 160,500 | 6,844 |
| 2019/11/05 | 162,900 | 163,800 | 160,900 | 161,900 | 7,285 |
| 2019/11/01 | 163,000 | 163,800 | 162,000 | 162,900 | 4,210 |
| 2019/10/31 | 162,500 | 163,500 | 161,300 | 162,100 | 4,217 |
| 2019/10/30 | 164,000 | 164,000 | 162,300 | 162,600 | 5,116 |
| 2019/10/29 | 166,000 | 167,000 | 165,300 | 166,700 | 8,870 |
| 2019/10/28 | 166,400 | 166,900 | 165,200 | 166,300 | 5,720 |
| 2019/10/25 | 168,000 | 168,600 | 167,000 | 167,500 | 3,186 |
| 2019/10/24 | 167,600 | 169,200 | 167,500 | 167,500 | 4,686 |
| 2019/10/23 | 168,000 | 170,500 | 167,200 | 168,700 | 5,283 |
| 2019/10/21 | 166,500 | 168,200 | 166,200 | 168,000 | 3,582 |
| 2019/10/18 | 167,000 | 168,000 | 165,300 | 165,300 | 5,794 |
| 2019/10/17 | 167,900 | 168,000 | 165,800 | 166,800 | 5,029 |
| 2019/10/16 | 166,500 | 167,400 | 165,200 | 167,300 | 4,402 |
| 2019/10/15 | 167,100 | 167,600 | 165,800 | 166,000 | 5,121 |
| 2019/10/11 | 166,400 | 167,800 | 164,400 | 167,600 | 7,761 |
| 2019/10/10 | 168,100 | 168,500 | 166,400 | 167,800 | 7,133 |
| 2019/10/09 | 166,200 | 169,300 | 166,200 | 169,300 | 5,665 |
| 2019/10/08 | 165,700 | 167,500 | 164,600 | 166,900 | 5,170 |
| 2019/10/07 | 163,100 | 165,700 | 162,800 | 164,900 | 4,359 |
| 2019/10/04 | 159,500 | 163,700 | 159,400 | 162,800 | 6,042 |
| 2019/10/03 | 158,300 | 159,300 | 158,200 | 159,000 | 3,209 |
| 2019/10/02 | 157,600 | 158,600 | 157,200 | 158,100 | 3,677 |
| 2019/10/01 | 158,100 | 158,900 | 156,900 | 157,400 | 5,685 |
| 2019/09/30 | 158,700 | 159,000 | 156,800 | 158,600 | 5,440 |
| 2019/09/27 | 157,700 | 159,900 | 157,700 | 158,800 | 3,784 |
| 2019/09/26 | 155,900 | 158,300 | 155,900 | 157,700 | 3,226 |
| 2019/09/25 | 155,100 | 155,900 | 154,900 | 155,900 | 2,045 |
| 2019/09/24 | 156,400 | 156,900 | 155,100 | 155,100 | 3,061 |
| 2019/09/20 | 154,800 | 156,500 | 154,600 | 156,100 | 3,740 |
| 2019/09/19 | 153,700 | 154,900 | 152,700 | 154,000 | 4,088 |
| 2019/09/18 | 155,000 | 155,000 | 152,800 | 153,500 | 4,234 |
| 2019/09/17 | 155,100 | 156,300 | 155,000 | 155,300 | 4,277 |
| 2019/09/13 | 152,400 | 155,500 | 152,300 | 155,500 | 4,372 |
| 2019/09/12 | 152,100 | 153,400 | 151,700 | 152,900 | 4,332 |
| 2019/09/11 | 153,900 | 154,200 | 151,400 | 152,600 | 5,145 |
| 2019/09/10 | 155,700 | 156,300 | 153,500 | 153,800 | 3,929 |
| 2019/09/09 | 154,000 | 155,900 | 153,800 | 155,700 | 2,595 |
| 2019/09/06 | 152,400 | 154,800 | 152,200 | 154,000 | 3,875 |
| 2019/09/05 | 151,100 | 152,900 | 151,000 | 152,200 | 4,552 |
| 2019/09/04 | 148,700 | 151,300 | 148,700 | 150,900 | 4,057 |
| 2019/09/03 | 149,100 | 150,000 | 148,400 | 148,400 | 2,833 |
| 2019/09/02 | 148,700 | 149,200 | 148,300 | 149,100 | 3,402 |
| 2019/08/30 | 149,300 | 149,600 | 148,700 | 148,900 | 3,912 |
| 2019/08/29 | 149,300 | 150,200 | 148,900 | 149,300 | 3,847 |
| 2019/08/28 | 148,000 | 149,300 | 148,000 | 148,900 | 4,005 |
| 2019/08/27 | 148,400 | 149,000 | 147,800 | 147,800 | 3,653 |
| 2019/08/26 | 147,200 | 148,900 | 146,900 | 148,300 | 3,216 |
| 2019/08/23 | 147,900 | 148,300 | 147,100 | 147,800 | 2,967 |
| 2019/08/22 | 147,900 | 148,400 | 147,400 | 147,400 | 3,229 |
| 2019/08/21 | 148,200 | 149,200 | 148,100 | 148,300 | 2,414 |
| 2019/08/20 | 147,800 | 149,000 | 147,700 | 148,200 | 3,201 |
| 2019/08/19 | 148,500 | 148,500 | 147,100 | 147,800 | 3,011 |
| 2019/08/16 | 145,500 | 149,400 | 145,500 | 147,400 | 5,753 |
| 2019/08/15 | 145,200 | 145,800 | 144,800 | 145,700 | 4,013 |
| 2019/08/14 | 145,200 | 145,800 | 145,000 | 145,200 | 2,438 |
| 2019/08/13 | 145,400 | 145,700 | 144,400 | 145,000 | 4,904 |
| 2019/08/09 | 145,900 | 146,300 | 144,600 | 145,300 | 4,587 |
| 2019/08/08 | 146,600 | 146,600 | 145,400 | 145,400 | 5,624 |
| 2019/08/07 | 146,900 | 147,600 | 145,900 | 146,300 | 4,453 |
| 2019/08/06 | 145,600 | 147,200 | 144,500 | 146,800 | 6,333 |
| 2019/08/05 | 147,100 | 147,100 | 145,300 | 145,900 | 4,160 |
| 2019/08/02 | 146,800 | 146,800 | 145,400 | 146,000 | 4,119 |
| 2019/08/01 | 146,900 | 146,900 | 145,900 | 146,000 | 3,384 |
| 2019/07/31 | 146,500 | 147,000 | 146,000 | 146,700 | 4,358 |
| 2019/07/30 | 146,400 | 147,600 | 145,400 | 146,500 | 14,708 |
| 2019/07/29 | 146,800 | 147,700 | 146,500 | 146,700 | 3,086 |
| 2019/07/26 | 146,300 | 147,200 | 146,300 | 146,800 | 4,456 |
| 2019/07/25 | 146,300 | 147,000 | 145,700 | 146,200 | 3,942 |
| 2019/07/24 | 147,600 | 147,900 | 146,200 | 146,600 | 2,797 |
| 2019/07/23 | 146,000 | 146,400 | 145,400 | 145,500 | 2,746 |
| 2019/07/22 | 146,100 | 146,200 | 145,100 | 145,900 | 3,530 |
| 2019/07/19 | 146,000 | 146,600 | 145,500 | 146,400 | 2,077 |
| 2019/07/18 | 147,200 | 147,600 | 146,300 | 146,300 | 2,284 |
| 2019/07/17 | 147,000 | 147,900 | 146,100 | 147,500 | 3,852 |
| 2019/07/16 | 145,000 | 147,100 | 145,000 | 147,000 | 5,075 |
| 2019/07/12 | 146,300 | 146,300 | 145,100 | 145,200 | 3,398 |
| 2019/07/11 | 145,200 | 146,700 | 144,400 | 146,300 | 6,687 |
| 2019/07/10 | 144,600 | 145,100 | 143,300 | 145,100 | 6,510 |
| 2019/07/09 | 144,400 | 145,300 | 143,300 | 145,300 | 5,125 |
| 2019/07/08 | 145,800 | 146,100 | 142,900 | 143,000 | 4,272 |
| 2019/07/05 | 145,500 | 146,400 | 145,300 | 146,000 | 1,820 |
| 2019/07/04 | 143,600 | 145,900 | 143,300 | 145,400 | 3,911 |
| 2019/07/03 | 143,600 | 144,600 | 143,400 | 143,700 | 3,266 |
| 2019/07/02 | 143,500 | 144,000 | 142,600 | 143,800 | 2,990 |
| 2019/07/01 | 142,000 | 143,800 | 142,000 | 143,100 | 3,791 |
| 2019/06/28 | 141,000 | 143,100 | 141,000 | 141,800 | 5,457 |
| 2019/06/27 | 141,700 | 142,600 | 141,000 | 141,200 | 5,695 |
| 2019/06/26 | 141,900 | 143,700 | 141,500 | 142,100 | 5,352 |
| 2019/06/25 | 142,600 | 144,200 | 141,100 | 142,000 | 5,661 |
| 2019/06/24 | 141,000 | 142,900 | 141,000 | 141,500 | 3,006 |
| 2019/06/21 | 142,700 | 143,000 | 141,400 | 141,500 | 8,412 |
| 2019/06/20 | 141,600 | 142,500 | 140,600 | 141,800 | 5,468 |
| 2019/06/19 | 137,100 | 141,000 | 137,100 | 140,800 | 7,661 |
| 2019/06/18 | 137,400 | 137,900 | 135,800 | 136,100 | 6,307 |
| 2019/06/17 | 136,800 | 137,100 | 135,600 | 136,300 | 3,240 |
| 2019/06/14 | 135,000 | 137,100 | 134,700 | 136,900 | 6,475 |
| 2019/06/13 | 135,200 | 135,600 | 134,400 | 134,800 | 5,830 |
| 2019/06/12 | 135,300 | 136,100 | 134,400 | 135,200 | 4,169 |
| 2019/06/11 | 136,800 | 136,800 | 135,300 | 135,800 | 3,412 |
| 2019/06/10 | 136,600 | 137,000 | 135,900 | 135,900 | 2,976 |
| 2019/06/07 | 136,700 | 136,900 | 135,400 | 136,700 | 2,525 |
| 2019/06/06 | 136,600 | 137,700 | 136,000 | 136,500 | 2,978 |
| 2019/06/05 | 135,400 | 136,700 | 134,400 | 136,100 | 5,219 |
| 2019/06/04 | 136,600 | 137,500 | 135,300 | 136,000 | 6,657 |
| 2019/06/03 | 138,400 | 138,800 | 136,100 | 137,200 | 6,949 |
| 2019/05/31 | 140,400 | 141,400 | 138,500 | 138,500 | 5,666 |
| 2019/05/30 | 141,700 | 141,900 | 140,000 | 140,700 | 3,829 |
| 2019/05/29 | 140,300 | 141,800 | 139,800 | 141,800 | 4,696 |
| 2019/05/28 | 140,600 | 140,900 | 139,000 | 139,800 | 5,003 |
| 2019/05/27 | 140,200 | 140,800 | 139,900 | 140,300 | 1,851 |
| 2019/05/24 | 141,100 | 141,800 | 140,300 | 140,500 | 4,563 |
| 2019/05/23 | 140,100 | 141,800 | 140,100 | 141,200 | 4,180 |
| 2019/05/22 | 140,200 | 140,500 | 138,700 | 140,000 | 3,287 |
| 2019/05/21 | 141,600 | 141,900 | 139,700 | 140,200 | 4,654 |
| 2019/05/20 | 140,600 | 142,300 | 140,300 | 141,900 | 5,562 |
| 2019/05/17 | 140,300 | 141,600 | 139,100 | 140,900 | 7,851 |
| 2019/05/16 | 140,000 | 141,200 | 139,400 | 140,800 | 5,444 |
| 2019/05/15 | 138,700 | 140,600 | 138,300 | 140,200 | 5,860 |
| 2019/05/14 | 137,600 | 139,000 | 137,600 | 138,500 | 4,349 |
| 2019/05/13 | 138,000 | 138,700 | 136,900 | 138,200 | 4,785 |
| 2019/05/10 | 137,300 | 138,700 | 136,600 | 138,300 | 5,621 |
| 2019/05/09 | 137,900 | 138,300 | 137,100 | 137,100 | 4,161 |
| 2019/05/08 | 138,200 | 139,200 | 137,200 | 138,500 | 5,635 |
| 2019/05/07 | 136,700 | 139,400 | 136,700 | 139,400 | 4,865 |
| 2019/04/26 | 138,600 | 138,700 | 137,500 | 137,900 | 4,178 |
| 2019/04/25 | 137,500 | 139,800 | 137,200 | 139,200 | 5,100 |
| 2019/04/24 | 138,500 | 138,500 | 137,100 | 138,000 | 8,863 |
| 2019/04/23 | 142,700 | 143,000 | 141,200 | 142,500 | 5,985 |
| 2019/04/22 | 140,000 | 142,800 | 140,000 | 142,500 | 4,252 |
| 2019/04/19 | 140,000 | 141,400 | 139,600 | 140,000 | 4,499 |
| 2019/04/18 | 138,100 | 139,600 | 137,400 | 139,200 | 4,699 |
| 2019/04/17 | 138,900 | 139,000 | 137,100 | 138,100 | 4,029 |
| 2019/04/16 | 138,100 | 139,200 | 137,700 | 139,100 | 4,155 |
| 2019/04/15 | 139,500 | 140,000 | 137,800 | 138,300 | 5,419 |
| 2019/04/12 | 139,000 | 139,000 | 137,200 | 138,700 | 5,669 |
| 2019/04/11 | 138,100 | 139,000 | 137,300 | 138,600 | 6,173 |
| 2019/04/10 | 138,200 | 139,200 | 137,300 | 138,100 | 7,031 |
| 2019/04/09 | 137,000 | 138,100 | 136,200 | 137,900 | 5,432 |
| 2019/04/08 | 137,800 | 138,300 | 136,600 | 137,400 | 3,544 |
| 2019/04/05 | 138,000 | 138,200 | 136,600 | 138,000 | 3,971 |
| 2019/04/04 | 137,600 | 138,600 | 137,200 | 138,000 | 2,743 |
| 2019/04/03 | 138,600 | 139,200 | 137,100 | 138,100 | 5,524 |
| 2019/04/02 | 139,300 | 139,900 | 137,500 | 138,900 | 6,037 |
| 2019/04/01 | 139,800 | 140,100 | 136,100 | 138,200 | 6,181 |
| 2019/03/29 | 140,700 | 141,700 | 139,100 | 139,600 | 4,634 |
| 2019/03/28 | 141,700 | 141,800 | 138,600 | 138,700 | 4,270 |
| 2019/03/27 | 139,800 | 142,900 | 139,400 | 141,200 | 6,393 |
| 2019/03/26 | 137,000 | 138,300 | 136,500 | 137,900 | 4,067 |
| 2019/03/25 | 137,000 | 137,500 | 135,800 | 136,200 | 3,100 |
| 2019/03/22 | 136,000 | 137,700 | 135,600 | 137,100 | 3,341 |
| 2019/03/20 | 136,900 | 137,100 | 135,400 | 136,000 | 4,232 |
| 2019/03/19 | 137,100 | 137,300 | 136,600 | 137,100 | 2,987 |
| 2019/03/18 | 135,900 | 137,200 | 135,300 | 136,400 | 3,203 |
| 2019/03/15 | 134,900 | 136,000 | 134,500 | 135,000 | 3,912 |
| 2019/03/14 | 133,100 | 134,700 | 132,900 | 134,700 | 3,501 |
| 2019/03/13 | 134,000 | 134,100 | 133,200 | 133,700 | 2,043 |
| 2019/03/12 | 133,900 | 134,400 | 133,400 | 134,000 | 2,243 |
| 2019/03/11 | 133,200 | 133,900 | 132,700 | 133,400 | 2,065 |
| 2019/03/08 | 133,500 | 133,900 | 131,900 | 132,400 | 4,733 |
| 2019/03/07 | 134,500 | 134,700 | 133,300 | 133,500 | 2,758 |
| 2019/03/06 | 134,400 | 135,100 | 133,300 | 134,000 | 2,578 |
| 2019/03/05 | 134,600 | 135,000 | 133,700 | 134,400 | 4,079 |
| 2019/03/04 | 133,300 | 133,900 | 132,600 | 133,600 | 1,378 |
| 2019/03/01 | 132,800 | 133,500 | 132,700 | 132,700 | 3,399 |
| 2019/02/28 | 133,100 | 133,900 | 132,700 | 132,700 | 3,935 |
| 2019/02/27 | 133,200 | 133,600 | 132,600 | 133,100 | 1,880 |
| 2019/02/26 | 131,000 | 133,500 | 130,900 | 133,100 | 2,652 |
| 2019/02/25 | 130,200 | 130,400 | 129,700 | 130,400 | 3,224 |
| 2019/02/22 | 129,700 | 130,200 | 129,700 | 130,200 | 2,993 |
| 2019/02/21 | 129,100 | 130,300 | 129,000 | 129,800 | 2,512 |
| 2019/02/20 | 128,400 | 130,200 | 128,100 | 129,800 | 6,048 |
| 2019/02/19 | 128,000 | 129,300 | 127,900 | 128,600 | 4,654 |
| 2019/02/18 | 128,900 | 129,800 | 127,700 | 127,700 | 2,921 |
| 2019/02/15 | 129,200 | 129,600 | 128,300 | 128,800 | 4,849 |
| 2019/02/14 | 132,700 | 132,700 | 130,400 | 130,800 | 3,967 |
| 2019/02/13 | 132,900 | 133,000 | 131,600 | 131,700 | 4,641 |
| 2019/02/12 | 131,400 | 133,300 | 130,900 | 132,900 | 4,342 |
| 2019/02/08 | 132,800 | 135,200 | 132,200 | 133,000 | 5,567 |
| 2019/02/07 | 133,500 | 133,800 | 132,300 | 133,200 | 3,538 |
| 2019/02/06 | 135,200 | 136,400 | 133,200 | 133,700 | 4,156 |
| 2019/02/05 | 134,200 | 134,900 | 133,400 | 134,300 | 2,950 |
| 2019/02/04 | 134,900 | 135,000 | 133,600 | 134,400 | 2,770 |
| 2019/02/01 | 134,300 | 135,100 | 133,500 | 133,700 | 5,107 |
| 2019/01/31 | 131,800 | 133,700 | 131,600 | 132,900 | 3,344 |
| 2019/01/30 | 133,700 | 134,300 | 131,800 | 131,800 | 4,230 |
| 2019/01/29 | 132,800 | 133,800 | 131,600 | 133,200 | 3,061 |
| 2019/01/28 | 133,200 | 133,300 | 131,300 | 132,700 | 2,811 |
| 2019/01/25 | 129,900 | 133,100 | 129,900 | 132,500 | 5,397 |
| 2019/01/24 | 129,500 | 130,300 | 128,900 | 129,700 | 2,686 |
| 2019/01/23 | 129,900 | 130,100 | 128,800 | 129,700 | 2,174 |
| 2019/01/22 | 129,900 | 130,700 | 129,000 | 129,900 | 2,319 |
| 2019/01/21 | 130,000 | 130,300 | 128,800 | 130,100 | 2,384 |
| 2019/01/18 | 129,900 | 130,400 | 128,800 | 129,600 | 2,911 |
| 2019/01/17 | 128,000 | 129,200 | 127,700 | 128,400 | 3,760 |
| 2019/01/16 | 126,300 | 127,900 | 126,000 | 127,700 | 4,827 |
| 2019/01/15 | 125,700 | 126,700 | 123,600 | 123,900 | 4,496 |
| 2019/01/11 | 127,300 | 128,000 | 125,300 | 125,700 | 4,481 |
| 2019/01/10 | 126,100 | 127,600 | 126,100 | 126,800 | 2,252 |
| 2019/01/09 | 126,000 | 127,100 | 125,200 | 126,300 | 3,723 |
| 2019/01/08 | 125,400 | 126,600 | 124,200 | 124,600 | 6,564 |
| 2019/01/07 | 125,900 | 128,200 | 123,800 | 124,200 | 5,055 |
| 2019/01/04 | 122,100 | 124,500 | 121,700 | 123,100 | 4,247 |