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 |
|---|---|---|---|---|---|
| 2021/12/30 | 156,000 | 156,000 | 154,700 | 155,200 | 2,915 |
| 2021/12/29 | 153,100 | 156,100 | 153,100 | 156,100 | 3,822 |
| 2021/12/28 | 151,300 | 153,400 | 151,300 | 153,400 | 2,268 |
| 2021/12/27 | 152,800 | 152,800 | 151,200 | 151,600 | 1,093 |
| 2021/12/24 | 152,200 | 152,900 | 151,900 | 152,500 | 2,394 |
| 2021/12/23 | 150,700 | 152,300 | 150,700 | 151,400 | 2,031 |
| 2021/12/22 | 152,400 | 152,600 | 150,900 | 151,200 | 2,775 |
| 2021/12/21 | 149,200 | 153,000 | 149,200 | 152,800 | 4,191 |
| 2021/12/20 | 153,000 | 153,100 | 148,800 | 148,900 | 4,619 |
| 2021/12/17 | 149,600 | 154,400 | 149,000 | 153,400 | 10,399 |
| 2021/12/16 | 148,000 | 150,200 | 148,000 | 149,800 | 2,610 |
| 2021/12/15 | 147,500 | 147,800 | 147,000 | 147,700 | 2,586 |
| 2021/12/14 | 147,100 | 148,300 | 146,800 | 147,800 | 6,488 |
| 2021/12/13 | 149,400 | 149,900 | 147,200 | 147,600 | 4,154 |
| 2021/12/10 | 151,000 | 151,000 | 149,300 | 150,100 | 6,128 |
| 2021/12/09 | 151,600 | 151,600 | 150,000 | 150,700 | 4,773 |
| 2021/12/08 | 150,800 | 151,700 | 150,300 | 151,500 | 3,683 |
| 2021/12/07 | 150,700 | 151,400 | 150,200 | 150,800 | 2,438 |
| 2021/12/06 | 150,100 | 150,700 | 149,000 | 149,600 | 4,074 |
| 2021/12/03 | 150,500 | 151,700 | 148,600 | 149,300 | 6,143 |
| 2021/12/02 | 150,100 | 152,300 | 149,100 | 149,100 | 6,111 |
| 2021/12/01 | 151,800 | 153,200 | 150,300 | 151,300 | 6,378 |
| 2021/11/30 | 151,900 | 154,700 | 149,500 | 150,200 | 8,806 |
| 2021/11/29 | 153,300 | 153,500 | 149,500 | 150,500 | 5,812 |
| 2021/11/26 | 154,800 | 155,000 | 152,300 | 154,200 | 3,500 |
| 2021/11/25 | 155,200 | 155,500 | 154,300 | 154,300 | 2,916 |
| 2021/11/24 | 153,900 | 155,200 | 153,400 | 155,200 | 3,525 |
| 2021/11/22 | 153,000 | 154,700 | 152,900 | 153,500 | 3,099 |
| 2021/11/19 | 153,500 | 153,600 | 152,600 | 153,100 | 2,325 |
| 2021/11/18 | 153,800 | 154,300 | 152,800 | 153,700 | 2,463 |
| 2021/11/17 | 152,800 | 153,900 | 152,300 | 153,400 | 2,741 |
| 2021/11/16 | 152,900 | 153,800 | 152,600 | 153,700 | 1,827 |
| 2021/11/15 | 151,700 | 153,000 | 151,300 | 152,900 | 2,387 |
| 2021/11/12 | 152,400 | 153,300 | 151,500 | 152,200 | 3,679 |
| 2021/11/11 | 152,100 | 153,200 | 151,900 | 153,100 | 2,750 |
| 2021/11/10 | 151,600 | 152,600 | 150,300 | 152,200 | 3,311 |
| 2021/11/09 | 153,400 | 153,500 | 151,800 | 151,900 | 2,707 |
| 2021/11/08 | 153,400 | 154,600 | 152,900 | 154,100 | 4,911 |
| 2021/11/05 | 152,600 | 153,300 | 152,000 | 153,000 | 3,160 |
| 2021/11/04 | 151,300 | 153,000 | 150,900 | 152,000 | 7,207 |
| 2021/11/02 | 149,800 | 152,000 | 149,500 | 150,700 | 24,577 |
| 2021/11/01 | 151,000 | 151,600 | 149,300 | 151,000 | 23,208 |
| 2021/10/29 | 150,400 | 151,400 | 150,100 | 151,400 | 7,379 |
| 2021/10/28 | 151,500 | 152,500 | 150,300 | 151,100 | 9,000 |
| 2021/10/27 | 154,700 | 156,400 | 154,600 | 155,900 | 10,609 |
| 2021/10/26 | 156,300 | 156,400 | 153,500 | 154,200 | 14,460 |
| 2021/10/25 | 153,000 | 157,500 | 153,000 | 157,000 | 8,027 |
| 2021/10/22 | 155,200 | 155,800 | 152,900 | 153,400 | 4,417 |
| 2021/10/21 | 155,000 | 157,100 | 154,800 | 156,000 | 3,874 |
| 2021/10/20 | 152,900 | 154,900 | 152,800 | 154,900 | 1,817 |
| 2021/10/19 | 155,300 | 155,700 | 152,700 | 154,100 | 4,350 |
| 2021/10/18 | 154,900 | 155,300 | 152,700 | 155,300 | 3,627 |
| 2021/10/15 | 153,800 | 154,400 | 152,700 | 154,200 | 1,895 |
| 2021/10/14 | 152,200 | 155,000 | 151,600 | 153,200 | 3,948 |
| 2021/10/13 | 149,800 | 152,300 | 149,600 | 152,200 | 4,195 |
| 2021/10/12 | 150,100 | 150,500 | 148,800 | 149,800 | 3,307 |
| 2021/10/11 | 149,600 | 150,300 | 147,200 | 150,100 | 3,364 |
| 2021/10/08 | 151,100 | 152,400 | 149,600 | 149,600 | 1,908 |
| 2021/10/07 | 149,900 | 151,500 | 148,200 | 150,600 | 2,426 |
| 2021/10/06 | 149,900 | 151,000 | 146,500 | 149,300 | 4,789 |
| 2021/10/05 | 149,900 | 152,200 | 146,000 | 150,300 | 5,382 |
| 2021/10/04 | 151,400 | 153,000 | 149,000 | 149,900 | 2,801 |
| 2021/10/01 | 154,000 | 154,100 | 148,000 | 148,400 | 5,753 |
| 2021/09/30 | 153,800 | 155,200 | 153,100 | 153,400 | 4,246 |
| 2021/09/29 | 152,300 | 154,200 | 152,300 | 152,700 | 3,021 |
| 2021/09/28 | 151,800 | 152,600 | 149,900 | 152,300 | 5,327 |
| 2021/09/27 | 151,400 | 152,700 | 151,100 | 151,800 | 2,792 |
| 2021/09/24 | 152,200 | 152,900 | 151,100 | 151,400 | 4,142 |
| 2021/09/22 | 153,800 | 155,400 | 152,300 | 152,900 | 5,136 |
| 2021/09/21 | 153,900 | 154,600 | 152,800 | 153,400 | 2,023 |
| 2021/09/17 | 154,400 | 154,700 | 152,300 | 154,100 | 4,404 |
| 2021/09/16 | 154,300 | 155,300 | 153,200 | 154,600 | 4,286 |
| 2021/09/15 | 154,400 | 155,400 | 153,100 | 154,100 | 2,434 |
| 2021/09/14 | 153,000 | 155,000 | 152,700 | 154,800 | 2,797 |
| 2021/09/13 | 154,400 | 154,400 | 151,500 | 154,000 | 3,170 |
| 2021/09/10 | 156,800 | 156,800 | 153,800 | 154,400 | 3,703 |
| 2021/09/09 | 156,100 | 156,700 | 154,400 | 155,300 | 1,987 |
| 2021/09/08 | 155,000 | 156,300 | 153,800 | 156,300 | 4,170 |
| 2021/09/07 | 157,600 | 158,100 | 155,400 | 155,400 | 4,016 |
| 2021/09/06 | 157,500 | 158,600 | 157,100 | 158,200 | 3,385 |
| 2021/09/03 | 159,100 | 159,300 | 156,600 | 157,300 | 4,301 |
| 2021/09/02 | 159,500 | 159,800 | 157,900 | 158,900 | 3,487 |
| 2021/09/01 | 158,300 | 158,700 | 156,900 | 156,900 | 2,724 |
| 2021/08/31 | 161,100 | 161,300 | 157,900 | 159,300 | 4,178 |
| 2021/08/30 | 160,100 | 161,900 | 159,000 | 161,900 | 4,048 |
| 2021/08/27 | 157,200 | 161,100 | 156,400 | 160,900 | 5,049 |
| 2021/08/26 | 153,600 | 157,100 | 153,600 | 157,100 | 4,399 |
| 2021/08/25 | 153,000 | 154,900 | 152,900 | 153,800 | 2,071 |
| 2021/08/24 | 152,500 | 154,300 | 152,400 | 152,800 | 2,837 |
| 2021/08/23 | 154,800 | 155,700 | 152,100 | 152,400 | 4,027 |
| 2021/08/20 | 156,500 | 156,900 | 153,500 | 155,100 | 2,843 |
| 2021/08/19 | 156,700 | 157,800 | 156,500 | 157,200 | 2,032 |
| 2021/08/18 | 154,100 | 157,400 | 154,100 | 157,200 | 2,729 |
| 2021/08/17 | 153,900 | 154,700 | 153,100 | 154,100 | 2,932 |
| 2021/08/16 | 155,000 | 156,300 | 153,900 | 154,200 | 2,303 |
| 2021/08/13 | 154,000 | 155,900 | 154,000 | 155,000 | 2,522 |
| 2021/08/12 | 153,300 | 154,600 | 153,100 | 154,100 | 2,583 |
| 2021/08/11 | 153,100 | 155,900 | 152,600 | 152,900 | 2,659 |
| 2021/08/10 | 155,900 | 156,500 | 152,900 | 152,900 | 3,590 |
| 2021/08/06 | 159,000 | 159,300 | 155,800 | 155,800 | 2,345 |
| 2021/08/05 | 158,000 | 160,400 | 158,000 | 159,000 | 3,677 |
| 2021/08/04 | 158,100 | 158,300 | 157,000 | 157,700 | 1,641 |
| 2021/08/03 | 159,700 | 159,700 | 158,200 | 158,200 | 1,933 |
| 2021/08/02 | 159,800 | 159,800 | 158,500 | 158,800 | 2,246 |
| 2021/07/30 | 161,500 | 161,500 | 158,800 | 159,100 | 3,406 |
| 2021/07/29 | 159,200 | 160,800 | 157,500 | 159,800 | 5,902 |
| 2021/07/28 | 157,700 | 160,000 | 157,300 | 160,000 | 2,915 |
| 2021/07/27 | 157,000 | 158,400 | 155,900 | 158,300 | 4,870 |
| 2021/07/26 | 159,600 | 159,900 | 156,900 | 157,100 | 3,444 |
| 2021/07/21 | 159,300 | 159,800 | 158,100 | 158,600 | 3,153 |
| 2021/07/20 | 157,700 | 159,400 | 156,800 | 158,500 | 4,046 |
| 2021/07/19 | 160,100 | 160,400 | 157,900 | 157,900 | 3,812 |
| 2021/07/16 | 161,100 | 162,500 | 160,400 | 161,100 | 2,550 |
| 2021/07/15 | 163,300 | 163,500 | 160,700 | 161,100 | 3,075 |
| 2021/07/14 | 163,100 | 163,700 | 162,100 | 163,500 | 3,406 |
| 2021/03/22 | 151,900 | 154,200 | 150,000 | 152,200 | 3,147 |
| 2021/03/19 | 154,700 | 157,100 | 151,500 | 151,900 | 10,882 |
| 2021/03/18 | 155,400 | 155,400 | 153,500 | 155,100 | 3,498 |
| 2021/03/17 | 154,600 | 154,600 | 153,200 | 153,700 | 3,396 |
| 2021/03/16 | 151,000 | 154,500 | 151,000 | 154,100 | 3,240 |
| 2021/03/15 | 147,500 | 150,500 | 147,000 | 149,500 | 5,133 |
| 2021/03/12 | 145,300 | 147,000 | 143,800 | 146,800 | 4,994 |
| 2021/03/11 | 144,800 | 145,200 | 143,100 | 144,100 | 2,942 |
| 2021/03/10 | 142,100 | 144,000 | 142,100 | 143,300 | 3,833 |
| 2021/03/09 | 144,700 | 145,800 | 141,000 | 141,300 | 6,487 |
| 2021/03/08 | 143,300 | 145,600 | 142,300 | 142,700 | 3,112 |
| 2021/03/05 | 143,000 | 143,600 | 141,000 | 142,600 | 3,783 |
| 2021/03/04 | 143,700 | 145,600 | 142,800 | 143,500 | 3,961 |
| 2021/03/03 | 145,500 | 146,300 | 143,600 | 144,900 | 4,106 |
| 2021/03/02 | 144,000 | 146,400 | 144,000 | 144,400 | 4,215 |
| 2021/03/01 | 144,900 | 145,800 | 143,000 | 143,100 | 4,848 |
| 2021/02/26 | 146,000 | 146,300 | 141,700 | 144,600 | 11,265 |
| 2021/02/25 | 145,900 | 147,200 | 143,600 | 147,100 | 6,052 |
| 2021/02/24 | 141,200 | 145,400 | 141,000 | 144,700 | 4,692 |
| 2021/02/22 | 139,500 | 142,600 | 139,500 | 140,700 | 3,565 |
| 2021/02/19 | 136,400 | 138,500 | 136,400 | 137,700 | 2,687 |
| 2021/02/18 | 139,000 | 139,600 | 135,400 | 136,300 | 5,252 |
| 2021/02/17 | 143,400 | 143,700 | 137,700 | 138,900 | 5,461 |
| 2021/02/16 | 138,800 | 142,600 | 138,800 | 142,100 | 4,155 |
| 2021/02/15 | 139,000 | 139,800 | 137,700 | 138,800 | 4,068 |
| 2021/02/12 | 135,500 | 139,100 | 135,400 | 138,500 | 3,544 |
| 2021/02/10 | 135,000 | 136,000 | 134,000 | 135,500 | 4,668 |
| 2021/02/09 | 134,700 | 134,900 | 132,600 | 134,400 | 4,864 |
| 2021/02/08 | 133,000 | 134,700 | 132,100 | 134,300 | 4,382 |
| 2021/02/05 | 131,000 | 131,700 | 128,800 | 131,000 | 3,305 |
| 2021/02/04 | 128,500 | 130,800 | 128,400 | 130,700 | 4,001 |
| 2021/02/03 | 127,800 | 129,200 | 126,800 | 128,400 | 5,100 |
| 2021/02/02 | 130,500 | 131,100 | 127,300 | 127,500 | 4,173 |
| 2021/02/01 | 131,900 | 132,500 | 129,800 | 130,500 | 4,804 |
| 2021/01/29 | 130,000 | 132,900 | 129,200 | 131,900 | 9,117 |
| 2021/01/28 | 127,100 | 129,800 | 127,100 | 129,700 | 2,011 |
| 2021/01/27 | 126,600 | 128,500 | 126,600 | 127,700 | 2,192 |
| 2021/01/26 | 127,300 | 128,400 | 126,300 | 126,600 | 1,670 |
| 2021/01/25 | 128,100 | 129,800 | 126,700 | 127,300 | 3,414 |
| 2021/01/22 | 126,300 | 128,000 | 126,300 | 127,900 | 1,997 |
| 2021/01/21 | 125,000 | 126,400 | 124,700 | 126,000 | 1,872 |
| 2021/01/20 | 123,900 | 125,100 | 123,500 | 123,900 | 3,471 |
| 2021/01/19 | 123,900 | 124,700 | 123,000 | 123,400 | 4,035 |
| 2021/01/18 | 123,300 | 124,200 | 122,800 | 123,900 | 2,158 |
| 2021/01/15 | 124,100 | 124,500 | 122,400 | 122,500 | 3,520 |
| 2021/01/14 | 125,300 | 126,100 | 123,900 | 124,300 | 3,488 |
| 2021/01/13 | 126,200 | 126,300 | 124,100 | 124,700 | 4,439 |
| 2021/01/12 | 126,400 | 127,000 | 124,800 | 125,000 | 2,458 |
| 2021/01/08 | 125,300 | 126,400 | 125,000 | 126,400 | 3,212 |
| 2021/01/07 | 125,700 | 126,700 | 125,000 | 125,900 | 5,368 |
| 2021/01/06 | 126,700 | 127,900 | 124,100 | 124,100 | 5,628 |
| 2021/01/05 | 126,800 | 127,800 | 126,000 | 126,700 | 4,591 |
| 2021/01/04 | 128,400 | 128,500 | 125,300 | 126,300 | 5,915 |