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 |
|---|---|---|---|---|---|
| 2020/12/30 | 126,600 | 127,700 | 125,800 | 127,500 | 5,652 |
| 2020/12/29 | 124,500 | 126,600 | 123,800 | 126,600 | 4,147 |
| 2020/12/28 | 123,900 | 125,700 | 123,500 | 125,700 | 3,120 |
| 2020/12/25 | 123,600 | 124,300 | 123,300 | 123,300 | 3,750 |
| 2020/12/24 | 122,700 | 124,700 | 122,300 | 124,300 | 4,362 |
| 2020/12/23 | 122,500 | 123,700 | 121,200 | 123,700 | 3,799 |
| 2020/12/22 | 121,200 | 122,500 | 121,200 | 122,500 | 3,317 |
| 2020/12/21 | 121,600 | 122,500 | 121,100 | 121,600 | 3,234 |
| 2020/12/18 | 122,500 | 123,300 | 120,600 | 121,600 | 16,251 |
| 2020/12/17 | 122,700 | 125,700 | 121,900 | 123,400 | 12,857 |
| 2020/12/16 | 121,500 | 121,500 | 119,600 | 121,100 | 3,691 |
| 2020/12/15 | 121,900 | 121,900 | 120,400 | 121,000 | 4,168 |
| 2020/12/14 | 121,300 | 122,900 | 120,100 | 121,900 | 5,065 |
| 2020/12/11 | 120,100 | 121,100 | 119,600 | 120,900 | 5,268 |
| 2020/12/10 | 121,100 | 121,200 | 119,200 | 119,900 | 3,683 |
| 2020/12/09 | 120,700 | 121,700 | 119,400 | 120,900 | 3,870 |
| 2020/12/08 | 119,300 | 121,300 | 118,500 | 121,200 | 3,507 |
| 2020/12/07 | 120,600 | 121,000 | 117,900 | 118,700 | 5,311 |
| 2020/12/04 | 119,500 | 121,000 | 119,300 | 120,500 | 4,967 |
| 2020/12/03 | 120,600 | 120,600 | 118,700 | 119,600 | 2,507 |
| 2020/12/02 | 121,300 | 121,300 | 119,200 | 120,600 | 2,608 |
| 2020/12/01 | 120,500 | 121,700 | 119,700 | 120,300 | 4,572 |
| 2020/11/30 | 119,900 | 121,000 | 117,300 | 119,600 | 7,988 |
| 2020/11/27 | 118,100 | 121,100 | 117,500 | 121,100 | 5,055 |
| 2020/11/26 | 117,700 | 119,700 | 116,200 | 119,700 | 3,918 |
| 2020/11/25 | 116,200 | 118,400 | 116,000 | 117,700 | 3,962 |
| 2020/11/24 | 116,000 | 117,300 | 114,200 | 116,700 | 5,376 |
| 2020/11/20 | 116,100 | 117,700 | 114,900 | 117,100 | 4,258 |
| 2020/11/19 | 115,200 | 116,500 | 114,400 | 116,100 | 3,529 |
| 2020/11/18 | 114,500 | 116,700 | 114,300 | 115,700 | 4,149 |
| 2020/11/17 | 115,300 | 116,200 | 114,100 | 115,800 | 3,349 |
| 2020/11/16 | 117,100 | 117,900 | 115,300 | 115,500 | 5,917 |
| 2020/11/13 | 116,500 | 117,800 | 116,000 | 117,000 | 4,804 |
| 2020/11/12 | 118,300 | 119,100 | 117,300 | 118,200 | 5,973 |
| 2020/11/11 | 121,100 | 121,400 | 118,300 | 120,700 | 6,382 |
| 2020/11/10 | 120,600 | 122,800 | 120,000 | 121,300 | 5,510 |
| 2020/11/09 | 119,100 | 120,800 | 117,600 | 120,700 | 5,275 |
| 2020/11/06 | 116,400 | 120,400 | 116,200 | 120,400 | 6,383 |
| 2020/11/05 | 116,100 | 119,100 | 114,900 | 119,100 | 5,762 |
| 2020/11/04 | 116,100 | 118,400 | 115,100 | 118,100 | 5,746 |
| 2020/11/02 | 114,700 | 116,900 | 114,600 | 116,400 | 2,745 |
| 2020/10/30 | 117,700 | 117,700 | 114,000 | 114,700 | 4,322 |
| 2020/10/29 | 115,100 | 117,800 | 112,500 | 117,400 | 7,946 |
| 2020/10/28 | 119,100 | 119,200 | 117,600 | 118,400 | 9,645 |
| 2020/10/27 | 120,500 | 121,900 | 120,000 | 120,500 | 5,298 |
| 2020/10/26 | 121,100 | 122,200 | 120,500 | 120,700 | 5,608 |
| 2020/10/23 | 121,300 | 122,400 | 120,900 | 122,400 | 2,595 |
| 2020/10/22 | 120,700 | 121,900 | 120,500 | 121,900 | 3,904 |
| 2020/10/21 | 121,300 | 122,100 | 120,800 | 121,900 | 3,097 |
| 2020/10/20 | 122,100 | 123,100 | 121,000 | 121,300 | 5,817 |
| 2020/10/19 | 122,200 | 122,900 | 121,400 | 122,900 | 5,301 |
| 2020/10/16 | 124,300 | 124,700 | 121,600 | 121,600 | 5,963 |
| 2020/10/15 | 124,200 | 124,800 | 123,200 | 124,000 | 5,427 |
| 2020/10/14 | 124,000 | 124,600 | 123,000 | 123,800 | 2,875 |
| 2020/10/13 | 124,100 | 124,600 | 123,600 | 124,600 | 3,018 |
| 2020/10/12 | 122,900 | 124,400 | 122,700 | 124,100 | 3,224 |
| 2020/10/09 | 123,800 | 124,100 | 122,900 | 123,700 | 2,204 |
| 2020/10/08 | 126,500 | 126,500 | 124,100 | 124,200 | 3,321 |
| 2020/10/07 | 126,300 | 127,400 | 125,200 | 125,200 | 4,013 |
| 2020/10/06 | 125,400 | 126,600 | 124,100 | 126,400 | 3,201 |
| 2020/10/05 | 123,600 | 125,600 | 123,300 | 125,400 | 4,216 |
| 2020/10/02 | 124,300 | 125,200 | 122,200 | 122,500 | 6,446 |
| 2020/09/30 | 123,000 | 123,500 | 122,200 | 122,300 | 6,887 |
| 2020/09/29 | 121,100 | 123,100 | 120,000 | 122,400 | 3,468 |
| 2020/09/28 | 118,600 | 121,000 | 117,700 | 121,000 | 4,999 |
| 2020/09/25 | 118,000 | 118,800 | 116,200 | 118,800 | 5,585 |
| 2020/09/24 | 115,100 | 116,000 | 114,200 | 115,900 | 4,945 |
| 2020/09/23 | 113,700 | 115,600 | 113,500 | 114,900 | 6,770 |
| 2020/09/18 | 118,700 | 119,400 | 112,200 | 113,100 | 12,769 |
| 2020/09/17 | 118,400 | 119,800 | 117,500 | 117,700 | 6,360 |
| 2020/09/16 | 116,800 | 118,400 | 116,000 | 117,200 | 4,811 |
| 2020/09/15 | 116,000 | 116,600 | 115,100 | 116,400 | 3,934 |
| 2020/09/14 | 114,400 | 115,800 | 112,900 | 115,300 | 4,079 |
| 2020/09/11 | 113,900 | 116,600 | 113,700 | 114,400 | 10,130 |
| 2020/09/10 | 118,700 | 120,300 | 118,000 | 119,900 | 5,124 |
| 2020/09/09 | 118,100 | 119,900 | 117,200 | 119,400 | 5,089 |
| 2020/09/08 | 120,500 | 122,000 | 119,700 | 121,300 | 3,129 |
| 2020/09/07 | 121,700 | 123,300 | 120,500 | 120,500 | 4,866 |
| 2020/09/04 | 121,500 | 123,000 | 121,500 | 122,900 | 2,716 |
| 2020/09/03 | 121,300 | 123,200 | 120,500 | 122,600 | 5,501 |
| 2020/09/02 | 122,000 | 122,200 | 119,700 | 121,100 | 4,459 |
| 2020/09/01 | 125,200 | 125,200 | 120,400 | 120,400 | 6,994 |
| 2020/08/31 | 125,300 | 125,300 | 123,400 | 125,200 | 5,775 |
| 2020/08/28 | 123,100 | 126,000 | 123,000 | 125,300 | 5,863 |
| 2020/08/27 | 123,600 | 125,000 | 122,100 | 125,000 | 4,380 |
| 2020/08/26 | 124,100 | 124,800 | 122,300 | 123,900 | 3,563 |
| 2020/08/25 | 124,800 | 126,200 | 124,200 | 125,400 | 3,220 |
| 2020/08/24 | 123,300 | 123,800 | 121,000 | 122,800 | 3,161 |
| 2020/08/21 | 120,000 | 124,100 | 119,600 | 123,500 | 5,928 |
| 2020/08/20 | 116,400 | 119,500 | 115,600 | 119,200 | 3,284 |
| 2020/08/19 | 117,700 | 118,500 | 116,100 | 116,200 | 2,532 |
| 2020/08/18 | 118,500 | 119,300 | 117,800 | 119,300 | 2,828 |
| 2020/08/17 | 117,300 | 118,300 | 117,200 | 117,500 | 1,909 |
| 2020/08/14 | 117,400 | 118,200 | 116,500 | 117,700 | 3,841 |
| 2020/08/13 | 118,800 | 120,300 | 118,500 | 119,200 | 3,507 |
| 2020/08/12 | 121,200 | 121,200 | 117,300 | 117,800 | 4,517 |
| 2020/08/11 | 119,900 | 122,200 | 119,500 | 119,500 | 3,026 |
| 2020/08/07 | 120,200 | 120,600 | 118,600 | 119,600 | 2,959 |
| 2020/08/06 | 120,200 | 121,000 | 119,100 | 119,200 | 3,505 |
| 2020/08/05 | 118,200 | 122,000 | 118,000 | 122,000 | 3,305 |
| 2020/08/04 | 118,500 | 119,500 | 117,600 | 119,100 | 2,808 |
| 2020/08/03 | 117,800 | 120,400 | 117,800 | 118,200 | 4,705 |
| 2020/07/31 | 114,800 | 118,800 | 114,400 | 118,700 | 5,361 |
| 2020/07/30 | 115,000 | 116,000 | 113,700 | 115,000 | 3,573 |
| 2020/07/29 | 115,200 | 115,500 | 113,900 | 115,500 | 2,822 |
| 2020/07/28 | 116,300 | 117,100 | 114,000 | 115,200 | 3,539 |
| 2020/07/27 | 117,200 | 118,400 | 113,400 | 117,600 | 5,408 |
| 2020/07/22 | 118,000 | 118,000 | 115,000 | 117,200 | 4,239 |
| 2020/07/21 | 112,500 | 115,400 | 112,000 | 115,000 | 2,777 |
| 2020/07/20 | 114,000 | 114,400 | 111,200 | 111,800 | 2,733 |
| 2020/07/17 | 112,400 | 113,500 | 111,600 | 113,200 | 1,718 |
| 2020/07/16 | 112,700 | 114,100 | 111,800 | 112,000 | 2,636 |
| 2020/07/15 | 112,000 | 114,200 | 112,000 | 113,200 | 3,564 |
| 2020/07/14 | 111,200 | 113,800 | 111,200 | 111,500 | 2,298 |
| 2020/07/13 | 114,100 | 115,500 | 110,900 | 111,600 | 4,186 |
| 2020/07/10 | 114,000 | 115,500 | 112,700 | 114,100 | 3,660 |
| 2020/07/09 | 116,200 | 116,400 | 113,300 | 114,200 | 3,600 |
| 2020/07/08 | 116,000 | 117,300 | 114,400 | 116,200 | 2,728 |
| 2020/07/07 | 117,100 | 118,100 | 113,400 | 115,500 | 3,630 |
| 2020/07/06 | 118,000 | 119,200 | 117,100 | 117,100 | 2,745 |
| 2020/07/03 | 118,700 | 119,200 | 117,300 | 118,300 | 2,372 |
| 2020/07/02 | 118,000 | 119,600 | 117,400 | 119,600 | 4,001 |
| 2020/07/01 | 119,700 | 120,600 | 117,700 | 118,700 | 2,905 |
| 2020/06/30 | 119,600 | 120,400 | 117,800 | 119,700 | 6,885 |
| 2020/06/29 | 119,200 | 119,300 | 116,000 | 117,900 | 4,457 |
| 2020/06/26 | 119,000 | 121,700 | 117,500 | 121,300 | 4,653 |
| 2020/06/25 | 117,000 | 118,000 | 114,800 | 117,400 | 4,853 |
| 2020/06/24 | 116,000 | 118,300 | 115,000 | 117,900 | 6,459 |
| 2020/06/23 | 117,500 | 119,600 | 117,000 | 117,900 | 3,384 |
| 2020/06/22 | 121,000 | 121,200 | 117,300 | 117,500 | 4,870 |
| 2020/06/19 | 123,600 | 123,600 | 120,700 | 121,200 | 6,068 |
| 2020/06/18 | 121,600 | 123,800 | 117,200 | 123,500 | 4,473 |
| 2020/06/17 | 120,500 | 124,600 | 118,100 | 123,100 | 5,632 |
| 2020/06/16 | 116,400 | 119,900 | 114,300 | 119,300 | 5,118 |
| 2020/06/15 | 117,000 | 118,100 | 110,900 | 111,000 | 4,555 |
| 2020/06/12 | 118,000 | 118,200 | 113,000 | 117,300 | 8,769 |
| 2020/06/11 | 122,500 | 124,900 | 118,100 | 118,200 | 5,162 |
| 2020/06/10 | 124,600 | 125,500 | 122,000 | 124,300 | 3,901 |
| 2020/06/09 | 124,000 | 125,800 | 122,700 | 125,100 | 5,947 |
| 2020/06/08 | 122,400 | 123,800 | 120,700 | 123,400 | 4,912 |
| 2020/06/05 | 121,200 | 122,400 | 120,800 | 121,100 | 4,219 |
| 2020/06/04 | 125,000 | 125,400 | 121,200 | 121,500 | 4,579 |
| 2020/06/03 | 122,600 | 125,000 | 120,200 | 124,800 | 6,281 |
| 2020/06/02 | 119,600 | 122,500 | 119,300 | 122,300 | 4,365 |
| 2020/06/01 | 121,500 | 121,800 | 117,600 | 118,800 | 4,662 |
| 2020/05/29 | 120,300 | 122,900 | 118,900 | 122,100 | 6,772 |
| 2020/05/28 | 117,600 | 118,800 | 116,300 | 118,800 | 5,836 |
| 2020/05/27 | 117,400 | 119,000 | 116,500 | 118,200 | 6,482 |
| 2020/05/26 | 113,500 | 116,600 | 113,400 | 116,300 | 4,469 |
| 2020/05/25 | 111,200 | 114,100 | 110,500 | 113,200 | 3,823 |
| 2020/05/22 | 111,800 | 113,600 | 110,000 | 111,300 | 4,391 |
| 2020/05/21 | 110,700 | 112,000 | 109,700 | 111,100 | 4,291 |
| 2020/05/20 | 110,000 | 110,500 | 108,100 | 110,500 | 3,698 |
| 2020/05/19 | 112,000 | 112,300 | 108,100 | 110,200 | 6,272 |
| 2020/05/18 | 106,600 | 108,300 | 105,300 | 108,300 | 6,204 |
| 2020/05/15 | 110,400 | 110,400 | 104,500 | 105,800 | 6,168 |
| 2020/05/14 | 109,700 | 110,200 | 106,800 | 108,500 | 4,689 |
| 2020/05/13 | 112,500 | 112,500 | 109,800 | 110,700 | 5,671 |
| 2020/05/12 | 117,600 | 118,800 | 114,300 | 115,300 | 5,356 |
| 2020/05/11 | 116,800 | 119,200 | 115,700 | 118,300 | 5,841 |
| 2020/05/08 | 108,700 | 116,800 | 108,000 | 116,000 | 9,564 |
| 2020/05/07 | 110,800 | 111,000 | 106,200 | 108,900 | 5,789 |
| 2020/05/01 | 108,300 | 109,900 | 106,900 | 107,900 | 5,455 |
| 2020/04/30 | 108,000 | 108,900 | 106,400 | 108,200 | 6,534 |
| 2020/04/28 | 111,300 | 111,300 | 106,100 | 107,200 | 5,850 |
| 2020/04/27 | 114,200 | 114,400 | 111,300 | 113,200 | 11,292 |
| 2020/04/24 | 114,400 | 115,200 | 112,300 | 113,600 | 7,009 |
| 2020/04/23 | 109,000 | 114,700 | 108,900 | 114,700 | 7,862 |
| 2020/04/22 | 110,000 | 110,800 | 107,600 | 108,000 | 4,233 |
| 2020/04/21 | 112,700 | 113,200 | 108,300 | 110,200 | 6,195 |
| 2020/04/20 | 112,900 | 115,500 | 111,000 | 114,100 | 5,537 |
| 2020/04/17 | 110,000 | 112,900 | 109,100 | 112,600 | 7,131 |
| 2020/04/16 | 106,400 | 109,600 | 103,500 | 109,600 | 6,084 |
| 2020/04/15 | 109,300 | 109,500 | 105,000 | 106,400 | 8,096 |
| 2020/04/14 | 109,800 | 110,900 | 108,100 | 109,200 | 3,974 |
| 2020/04/13 | 108,000 | 111,600 | 106,200 | 110,000 | 5,476 |
| 2020/04/10 | 104,400 | 106,600 | 101,400 | 106,600 | 6,373 |
| 2020/04/09 | 105,500 | 108,600 | 101,000 | 104,400 | 8,956 |
| 2020/04/08 | 105,200 | 105,700 | 98,300 | 103,500 | 9,977 |
| 2020/04/07 | 100,000 | 109,500 | 100,000 | 105,200 | 10,348 |
| 2020/04/06 | 97,300 | 102,200 | 94,100 | 95,400 | 10,261 |
| 2020/04/03 | 99,000 | 100,500 | 94,300 | 96,400 | 13,768 |
| 2020/04/02 | 101,900 | 103,000 | 95,000 | 98,900 | 13,541 |
| 2020/04/01 | 116,300 | 117,000 | 103,900 | 104,400 | 14,115 |
| 2020/03/31 | 110,800 | 122,200 | 104,300 | 119,100 | 14,990 |
| 2020/03/30 | 103,200 | 111,100 | 101,400 | 110,900 | 12,468 |
| 2020/03/27 | 108,500 | 109,700 | 97,500 | 106,200 | 14,929 |
| 2020/03/26 | 108,000 | 117,000 | 100,500 | 103,300 | 18,060 |
| 2020/03/25 | 107,400 | 108,900 | 100,700 | 108,900 | 11,165 |
| 2020/03/24 | 88,000 | 96,800 | 86,100 | 93,900 | 13,057 |
| 2020/03/23 | 78,500 | 89,800 | 75,300 | 81,800 | 17,585 |
| 2020/03/19 | 88,900 | 91,400 | 75,200 | 75,200 | 14,294 |
| 2020/03/18 | 100,200 | 102,400 | 90,000 | 90,200 | 13,751 |
| 2020/03/17 | 98,900 | 103,100 | 95,100 | 98,700 | 13,383 |
| 2020/03/16 | 107,100 | 109,600 | 100,800 | 103,800 | 12,587 |
| 2020/03/13 | 97,300 | 104,100 | 91,300 | 103,700 | 26,450 |
| 2020/03/12 | 129,000 | 130,900 | 120,500 | 121,300 | 7,678 |
| 2020/03/11 | 134,000 | 140,100 | 133,400 | 133,700 | 5,637 |
| 2020/03/10 | 130,400 | 133,500 | 125,800 | 133,500 | 9,148 |
| 2020/03/09 | 144,100 | 144,600 | 135,100 | 136,400 | 6,862 |
| 2020/03/06 | 150,700 | 150,700 | 146,600 | 147,000 | 5,724 |
| 2020/03/05 | 149,000 | 151,400 | 148,500 | 151,300 | 4,493 |
| 2020/03/04 | 147,200 | 149,200 | 145,600 | 148,800 | 3,328 |
| 2020/03/03 | 149,300 | 151,300 | 147,200 | 147,200 | 5,342 |
| 2020/03/02 | 145,000 | 149,600 | 144,300 | 146,300 | 5,807 |
| 2020/02/28 | 151,900 | 153,200 | 144,600 | 148,000 | 9,002 |
| 2020/02/27 | 158,000 | 159,800 | 156,700 | 157,000 | 4,222 |
| 2020/02/26 | 162,900 | 163,000 | 159,000 | 159,700 | 5,846 |
| 2020/02/25 | 164,100 | 165,700 | 162,900 | 163,500 | 4,443 |
| 2020/02/21 | 164,200 | 166,200 | 164,000 | 164,900 | 3,279 |
| 2020/02/20 | 162,400 | 164,200 | 161,900 | 164,100 | 2,246 |
| 2020/02/19 | 163,700 | 164,300 | 162,300 | 162,700 | 2,131 |
| 2020/02/18 | 163,000 | 163,900 | 162,400 | 163,700 | 2,257 |
| 2020/02/17 | 164,000 | 165,000 | 163,000 | 163,000 | 2,035 |
| 2020/02/14 | 162,100 | 164,000 | 161,700 | 163,400 | 2,894 |
| 2020/02/13 | 161,300 | 162,100 | 160,200 | 161,500 | 3,653 |
| 2020/02/12 | 158,100 | 159,400 | 157,800 | 159,400 | 2,386 |
| 2020/02/10 | 159,200 | 159,400 | 157,100 | 157,600 | 2,074 |
| 2020/02/07 | 158,000 | 159,400 | 158,000 | 159,100 | 2,141 |
| 2020/02/06 | 158,300 | 159,000 | 157,500 | 157,900 | 2,837 |
| 2020/02/05 | 158,000 | 158,900 | 157,700 | 157,700 | 3,346 |
| 2020/02/04 | 158,300 | 158,300 | 156,300 | 157,400 | 2,223 |
| 2020/02/03 | 160,400 | 161,000 | 157,700 | 157,800 | 4,109 |
| 2020/01/31 | 159,200 | 161,000 | 159,100 | 160,400 | 3,625 |
| 2020/01/30 | 157,300 | 159,400 | 157,200 | 159,200 | 3,603 |
| 2020/01/29 | 157,300 | 158,000 | 156,600 | 157,300 | 2,120 |
| 2020/01/28 | 156,100 | 157,200 | 155,500 | 156,900 | 2,218 |
| 2020/01/27 | 156,100 | 157,200 | 155,500 | 156,200 | 2,291 |
| 2020/01/24 | 155,900 | 156,800 | 155,300 | 156,200 | 4,881 |
| 2020/01/23 | 155,000 | 155,700 | 154,300 | 155,700 | 2,425 |
| 2020/01/22 | 153,500 | 155,700 | 153,500 | 155,500 | 3,104 |
| 2020/01/21 | 154,300 | 154,500 | 153,800 | 154,100 | 2,485 |
| 2020/01/20 | 155,900 | 156,400 | 154,400 | 155,500 | 2,335 |
| 2020/01/17 | 153,300 | 155,400 | 152,800 | 155,400 | 3,206 |
| 2020/01/16 | 152,100 | 153,400 | 151,500 | 152,900 | 2,003 |
| 2020/01/15 | 151,500 | 152,500 | 150,600 | 151,800 | 3,942 |
| 2020/01/14 | 153,600 | 154,600 | 151,000 | 152,100 | 6,331 |
| 2020/01/10 | 150,500 | 152,000 | 150,200 | 151,500 | 3,394 |
| 2020/01/09 | 151,500 | 152,100 | 149,600 | 150,500 | 6,272 |
| 2020/01/08 | 154,300 | 154,900 | 150,500 | 150,500 | 5,615 |
| 2020/01/07 | 154,000 | 154,400 | 152,900 | 152,900 | 4,021 |
| 2020/01/06 | 153,100 | 154,900 | 153,100 | 154,000 | 3,834 |