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 |
|---|---|---|---|---|---|
| 2022/12/30 | 138,700 | 139,500 | 137,000 | 137,300 | 5,171 |
| 2022/12/29 | 138,400 | 139,400 | 138,100 | 138,400 | 3,790 |
| 2022/12/28 | 137,100 | 139,300 | 137,100 | 139,100 | 2,430 |
| 2022/12/27 | 137,600 | 137,700 | 136,100 | 137,100 | 2,306 |
| 2022/12/26 | 137,800 | 138,200 | 136,400 | 137,500 | 2,611 |
| 2022/12/23 | 139,600 | 139,600 | 136,900 | 137,500 | 3,580 |
| 2022/12/22 | 137,600 | 139,800 | 137,600 | 139,500 | 3,791 |
| 2022/12/21 | 135,300 | 139,800 | 135,000 | 137,700 | 5,595 |
| 2022/12/20 | 141,500 | 141,900 | 133,400 | 134,500 | 7,321 |
| 2022/12/19 | 143,900 | 143,900 | 140,800 | 140,900 | 3,640 |
| 2022/12/16 | 142,700 | 145,000 | 142,100 | 144,500 | 7,166 |
| 2022/12/15 | 142,200 | 144,500 | 141,600 | 142,400 | 2,995 |
| 2022/12/14 | 140,900 | 142,900 | 140,800 | 142,200 | 4,474 |
| 2022/12/13 | 142,400 | 142,400 | 140,900 | 141,000 | 2,880 |
| 2022/12/12 | 142,000 | 142,100 | 140,700 | 141,500 | 4,125 |
| 2022/12/09 | 145,700 | 145,700 | 142,000 | 142,100 | 4,170 |
| 2022/12/08 | 144,100 | 144,400 | 141,900 | 143,900 | 4,532 |
| 2022/12/07 | 145,000 | 145,200 | 144,000 | 144,100 | 3,626 |
| 2022/12/06 | 144,500 | 145,200 | 144,000 | 145,100 | 1,856 |
| 2022/12/05 | 144,000 | 144,900 | 143,400 | 144,500 | 2,708 |
| 2022/12/02 | 146,900 | 146,900 | 143,500 | 143,900 | 4,864 |
| 2022/12/01 | 147,400 | 147,500 | 143,700 | 143,900 | 4,455 |
| 2022/11/30 | 147,400 | 147,800 | 145,900 | 147,500 | 4,151 |
| 2022/11/29 | 145,100 | 148,200 | 145,100 | 148,100 | 6,091 |
| 2022/11/28 | 143,800 | 145,100 | 143,400 | 144,800 | 4,727 |
| 2022/11/25 | 143,400 | 144,700 | 143,200 | 143,200 | 4,079 |
| 2022/11/24 | 144,000 | 144,400 | 143,400 | 143,400 | 2,623 |
| 2022/11/22 | 145,500 | 145,600 | 143,200 | 143,700 | 2,785 |
| 2022/11/21 | 143,200 | 146,200 | 143,100 | 145,200 | 3,763 |
| 2022/11/18 | 142,900 | 143,600 | 141,700 | 143,200 | 2,000 |
| 2022/11/17 | 142,300 | 143,200 | 142,000 | 142,700 | 1,516 |
| 2022/11/16 | 142,800 | 142,900 | 141,700 | 142,300 | 2,009 |
| 2022/11/15 | 144,000 | 144,200 | 142,100 | 142,100 | 3,425 |
| 2022/11/14 | 145,300 | 145,400 | 143,100 | 143,800 | 2,418 |
| 2022/11/11 | 145,200 | 146,100 | 144,500 | 145,600 | 3,891 |
| 2022/11/10 | 144,200 | 144,600 | 143,600 | 143,600 | 2,515 |
| 2022/11/09 | 144,500 | 145,500 | 143,800 | 144,200 | 2,476 |
| 2022/11/08 | 144,600 | 144,900 | 143,800 | 144,500 | 2,510 |
| 2022/11/07 | 145,500 | 145,800 | 143,900 | 144,400 | 2,108 |
| 2022/11/04 | 144,700 | 146,200 | 144,700 | 145,200 | 2,624 |
| 2022/11/02 | 146,900 | 147,800 | 145,100 | 145,300 | 5,419 |
| 2022/11/01 | 145,800 | 146,900 | 144,100 | 146,900 | 6,746 |
| 2022/10/31 | 146,100 | 146,400 | 144,900 | 145,600 | 8,675 |
| 2022/10/28 | 145,400 | 146,200 | 143,800 | 146,100 | 7,581 |
| 2022/10/27 | 147,000 | 148,100 | 145,500 | 148,100 | 15,928 |
| 2022/10/26 | 143,800 | 147,800 | 143,200 | 147,700 | 8,860 |
| 2022/10/25 | 141,500 | 143,100 | 141,100 | 143,100 | 4,996 |
| 2022/10/24 | 142,200 | 142,400 | 141,100 | 141,200 | 3,128 |
| 2022/10/21 | 142,300 | 142,900 | 141,600 | 142,200 | 3,591 |
| 2022/10/20 | 142,400 | 143,200 | 142,100 | 142,400 | 4,845 |
| 2022/10/19 | 145,200 | 145,200 | 142,400 | 142,500 | 4,214 |
| 2022/10/18 | 144,300 | 145,100 | 143,600 | 144,600 | 3,241 |
| 2022/10/17 | 143,100 | 144,500 | 142,800 | 144,000 | 4,393 |
| 2022/10/14 | 144,700 | 145,600 | 143,100 | 143,400 | 5,100 |
| 2022/10/13 | 145,600 | 146,300 | 144,200 | 144,600 | 3,608 |
| 2022/10/12 | 145,400 | 146,600 | 145,000 | 145,900 | 2,485 |
| 2022/10/11 | 145,600 | 146,700 | 144,900 | 145,100 | 3,290 |
| 2022/10/07 | 145,700 | 146,800 | 145,300 | 146,300 | 3,739 |
| 2022/10/06 | 146,600 | 147,400 | 145,500 | 147,100 | 1,798 |
| 2022/10/05 | 147,800 | 148,900 | 146,500 | 146,600 | 3,261 |
| 2022/10/04 | 147,000 | 148,200 | 146,900 | 148,000 | 2,988 |
| 2022/10/03 | 148,200 | 148,200 | 144,600 | 146,700 | 5,159 |
| 2022/09/30 | 147,400 | 148,500 | 145,100 | 147,700 | 5,696 |
| 2022/09/29 | 147,400 | 149,900 | 147,400 | 147,900 | 3,109 |
| 2022/09/28 | 149,700 | 149,900 | 144,400 | 146,000 | 4,676 |
| 2022/09/27 | 151,100 | 152,400 | 148,800 | 149,400 | 4,634 |
| 2022/09/26 | 152,200 | 153,100 | 151,000 | 151,000 | 3,152 |
| 2022/09/22 | 152,000 | 153,200 | 151,200 | 152,500 | 1,850 |
| 2022/09/21 | 152,800 | 152,900 | 151,900 | 152,100 | 1,568 |
| 2022/09/20 | 153,900 | 154,100 | 152,100 | 152,700 | 2,478 |
| 2022/09/16 | 151,200 | 154,300 | 151,100 | 154,100 | 5,434 |
| 2022/09/15 | 151,300 | 151,700 | 150,600 | 151,200 | 1,729 |
| 2022/09/14 | 151,400 | 151,800 | 150,700 | 151,000 | 1,780 |
| 2022/09/13 | 151,200 | 151,700 | 150,800 | 151,400 | 1,377 |
| 2022/09/12 | 151,300 | 151,600 | 150,900 | 150,900 | 1,110 |
| 2022/09/09 | 150,200 | 151,400 | 150,100 | 151,300 | 2,691 |
| 2022/09/08 | 150,500 | 151,200 | 149,900 | 150,300 | 2,031 |
| 2022/09/07 | 150,400 | 151,100 | 150,300 | 150,400 | 1,608 |
| 2022/09/06 | 151,300 | 151,700 | 150,400 | 150,400 | 783 |
| 2022/09/05 | 150,800 | 151,900 | 150,500 | 150,700 | 2,000 |
| 2022/09/02 | 151,400 | 152,300 | 150,800 | 150,800 | 2,772 |
| 2022/09/01 | 150,800 | 151,300 | 149,900 | 150,500 | 2,952 |
| 2022/08/31 | 150,500 | 150,800 | 149,500 | 150,500 | 4,393 |
| 2022/08/30 | 149,000 | 150,900 | 149,000 | 150,800 | 2,887 |
| 2022/08/29 | 149,100 | 149,400 | 148,300 | 149,000 | 2,671 |
| 2022/08/26 | 148,600 | 149,700 | 148,400 | 149,600 | 1,603 |
| 2022/08/25 | 147,700 | 148,900 | 147,500 | 148,400 | 1,589 |
| 2022/08/24 | 148,100 | 148,600 | 147,100 | 147,300 | 2,123 |
| 2022/08/23 | 148,500 | 148,900 | 147,500 | 147,700 | 1,580 |
| 2022/08/22 | 148,800 | 148,900 | 147,600 | 148,300 | 1,835 |
| 2022/08/19 | 148,300 | 149,300 | 148,000 | 148,800 | 2,398 |
| 2022/08/18 | 147,300 | 148,800 | 146,900 | 148,200 | 1,123 |
| 2022/08/17 | 148,400 | 148,900 | 147,600 | 147,600 | 2,248 |
| 2022/08/16 | 147,400 | 148,700 | 147,300 | 148,600 | 2,257 |
| 2022/08/15 | 147,200 | 147,900 | 147,000 | 147,300 | 2,630 |
| 2022/08/12 | 147,200 | 148,400 | 146,500 | 147,300 | 5,416 |
| 2022/08/10 | 147,600 | 148,800 | 147,000 | 147,200 | 2,999 |
| 2022/08/09 | 148,700 | 149,300 | 147,500 | 147,700 | 3,623 |
| 2022/08/08 | 150,300 | 150,800 | 149,700 | 150,100 | 2,097 |
| 2022/08/05 | 150,400 | 150,500 | 149,500 | 150,100 | 2,186 |
| 2022/08/04 | 151,100 | 152,100 | 150,400 | 151,500 | 2,172 |
| 2022/08/03 | 151,300 | 151,900 | 149,800 | 151,100 | 2,643 |
| 2022/08/02 | 153,500 | 153,500 | 150,400 | 151,200 | 4,708 |
| 2022/08/01 | 152,900 | 153,500 | 152,000 | 153,400 | 3,374 |
| 2022/07/29 | 149,300 | 152,900 | 148,400 | 152,500 | 7,094 |
| 2022/07/28 | 147,900 | 148,700 | 146,800 | 148,600 | 2,358 |
| 2022/07/27 | 147,400 | 149,100 | 147,200 | 147,900 | 2,615 |
| 2022/07/26 | 146,900 | 147,500 | 146,000 | 147,300 | 2,736 |
| 2022/07/25 | 145,100 | 146,900 | 145,100 | 146,000 | 3,032 |
| 2022/07/22 | 144,700 | 145,400 | 144,600 | 145,100 | 4,428 |
| 2022/07/21 | 143,600 | 144,800 | 143,200 | 144,800 | 2,522 |
| 2022/07/20 | 144,300 | 144,300 | 141,800 | 143,300 | 3,953 |
| 2022/07/19 | 143,100 | 144,000 | 142,400 | 143,500 | 3,245 |
| 2022/07/15 | 141,500 | 142,700 | 141,500 | 142,000 | 3,329 |
| 2022/07/14 | 141,500 | 141,900 | 140,900 | 141,700 | 2,877 |
| 2022/07/13 | 142,000 | 143,000 | 142,000 | 142,000 | 3,280 |
| 2022/07/12 | 144,000 | 144,000 | 141,900 | 142,200 | 3,526 |
| 2022/07/11 | 143,500 | 144,100 | 142,900 | 143,800 | 2,066 |
| 2022/07/08 | 144,500 | 144,600 | 143,000 | 143,000 | 2,737 |
| 2022/07/07 | 143,600 | 145,100 | 143,600 | 144,400 | 2,492 |
| 2022/07/06 | 145,200 | 145,300 | 143,200 | 143,300 | 5,267 |
| 2022/07/05 | 146,200 | 146,200 | 144,500 | 145,200 | 3,528 |
| 2022/07/04 | 147,100 | 147,500 | 145,100 | 146,600 | 4,115 |
| 2022/07/01 | 148,000 | 148,000 | 144,600 | 146,100 | 2,515 |
| 2022/06/30 | 148,300 | 148,700 | 146,800 | 148,000 | 4,188 |
| 2022/06/29 | 147,100 | 148,300 | 146,900 | 148,000 | 2,995 |
| 2022/06/28 | 146,100 | 148,700 | 146,100 | 147,600 | 3,644 |
| 2022/06/27 | 145,000 | 146,500 | 144,600 | 145,900 | 3,248 |
| 2022/06/24 | 143,000 | 144,500 | 142,700 | 144,500 | 5,481 |
| 2022/06/23 | 142,800 | 145,100 | 141,400 | 142,700 | 5,833 |
| 2022/06/22 | 146,100 | 146,500 | 143,000 | 143,500 | 5,350 |
| 2022/06/21 | 147,300 | 147,500 | 145,200 | 145,900 | 3,033 |
| 2022/06/20 | 147,500 | 148,400 | 145,600 | 147,200 | 3,438 |
| 2022/06/17 | 145,500 | 148,400 | 144,000 | 148,400 | 4,752 |
| 2022/06/16 | 145,100 | 149,200 | 145,000 | 147,400 | 5,255 |
| 2022/06/15 | 146,000 | 148,500 | 143,000 | 143,100 | 8,451 |
| 2022/06/14 | 149,700 | 149,700 | 145,800 | 146,000 | 7,318 |
| 2022/06/13 | 150,100 | 151,300 | 149,400 | 149,900 | 2,862 |
| 2022/06/10 | 151,300 | 151,500 | 150,200 | 150,200 | 2,926 |
| 2022/06/09 | 151,300 | 152,000 | 150,800 | 152,000 | 1,924 |
| 2022/06/08 | 150,900 | 151,700 | 150,500 | 151,300 | 2,439 |
| 2022/06/07 | 150,200 | 151,000 | 149,900 | 150,800 | 2,637 |
| 2022/06/06 | 150,300 | 150,600 | 149,100 | 150,200 | 3,440 |
| 2022/06/03 | 150,900 | 151,400 | 149,800 | 150,300 | 4,027 |
| 2022/06/02 | 150,700 | 150,900 | 149,800 | 150,700 | 2,365 |
| 2022/06/01 | 152,100 | 152,100 | 149,600 | 150,400 | 3,156 |
| 2022/05/31 | 150,900 | 152,100 | 150,400 | 152,100 | 5,983 |
| 2022/05/30 | 149,800 | 151,100 | 149,700 | 151,000 | 1,934 |
| 2022/05/27 | 149,000 | 150,100 | 147,400 | 149,100 | 5,996 |
| 2022/05/26 | 150,200 | 150,300 | 149,300 | 149,300 | 2,762 |
| 2022/05/25 | 149,500 | 151,100 | 149,400 | 150,800 | 2,990 |
| 2022/05/24 | 149,600 | 150,100 | 148,500 | 148,900 | 2,466 |
| 2022/05/23 | 148,200 | 150,200 | 148,200 | 149,100 | 2,477 |
| 2022/05/20 | 150,200 | 150,200 | 148,000 | 148,100 | 3,397 |
| 2022/05/19 | 148,900 | 150,200 | 148,200 | 149,400 | 2,154 |
| 2022/05/18 | 148,500 | 150,800 | 148,500 | 150,300 | 2,499 |
| 2022/05/17 | 148,900 | 149,000 | 147,800 | 148,900 | 3,105 |
| 2022/05/16 | 149,100 | 150,100 | 147,900 | 148,800 | 5,419 |
| 2022/05/13 | 145,600 | 148,000 | 145,600 | 147,600 | 7,590 |
| 2022/05/12 | 144,700 | 147,200 | 144,700 | 145,600 | 5,613 |
| 2022/05/11 | 147,000 | 148,100 | 144,500 | 145,700 | 7,201 |
| 2022/05/10 | 150,000 | 150,100 | 147,400 | 147,500 | 6,095 |
| 2022/05/09 | 149,500 | 151,900 | 149,000 | 150,200 | 4,122 |
| 2022/05/06 | 150,600 | 150,800 | 149,700 | 150,400 | 4,539 |
| 2022/05/02 | 148,700 | 151,500 | 148,100 | 150,600 | 5,040 |
| 2022/04/28 | 152,800 | 152,900 | 149,600 | 150,100 | 6,138 |
| 2022/04/27 | 150,700 | 152,200 | 150,400 | 152,000 | 4,704 |
| 2022/04/26 | 155,500 | 157,800 | 154,500 | 154,700 | 11,944 |
| 2022/04/25 | 157,000 | 157,200 | 155,200 | 155,700 | 4,270 |
| 2022/04/22 | 158,400 | 158,400 | 156,000 | 157,000 | 5,383 |
| 2022/04/21 | 156,900 | 158,500 | 156,900 | 157,500 | 3,934 |
| 2022/04/20 | 157,200 | 157,900 | 155,700 | 156,900 | 4,313 |
| 2022/04/19 | 159,000 | 159,300 | 157,100 | 157,100 | 7,253 |
| 2022/04/18 | 159,500 | 159,700 | 158,300 | 159,200 | 1,799 |
| 2022/04/15 | 158,900 | 159,800 | 158,800 | 159,500 | 2,403 |
| 2022/04/14 | 159,200 | 159,400 | 157,600 | 158,800 | 3,940 |
| 2022/04/13 | 159,000 | 159,300 | 157,500 | 158,200 | 3,498 |
| 2022/04/12 | 159,000 | 159,800 | 158,000 | 158,100 | 3,910 |
| 2022/04/11 | 158,500 | 159,400 | 157,700 | 158,800 | 3,404 |
| 2022/04/08 | 160,200 | 160,600 | 157,400 | 157,400 | 5,220 |
| 2022/04/07 | 161,400 | 161,400 | 159,300 | 159,900 | 3,379 |
| 2022/04/06 | 161,800 | 162,300 | 160,200 | 160,900 | 3,161 |
| 2022/04/05 | 162,000 | 162,300 | 160,700 | 161,400 | 3,314 |
| 2022/04/04 | 163,700 | 163,700 | 159,200 | 161,200 | 5,213 |
| 2022/04/01 | 160,500 | 161,600 | 157,700 | 161,400 | 5,289 |
| 2022/03/31 | 159,800 | 162,500 | 159,000 | 161,100 | 3,862 |
| 2022/03/30 | 163,000 | 163,700 | 157,100 | 159,400 | 3,600 |
| 2022/03/29 | 160,700 | 162,600 | 159,900 | 161,900 | 4,735 |
| 2022/03/28 | 158,800 | 160,700 | 157,900 | 160,000 | 4,366 |
| 2022/03/25 | 158,900 | 159,300 | 157,400 | 157,800 | 4,011 |
| 2022/03/24 | 155,600 | 159,000 | 154,600 | 158,800 | 6,513 |
| 2022/03/23 | 156,900 | 156,900 | 154,000 | 156,000 | 3,101 |
| 2022/03/22 | 152,300 | 156,800 | 151,100 | 156,400 | 5,207 |
| 2022/03/18 | 150,100 | 152,600 | 150,100 | 152,600 | 3,968 |
| 2022/03/17 | 149,300 | 150,900 | 148,800 | 150,500 | 2,839 |
| 2022/03/16 | 146,900 | 149,200 | 146,100 | 149,000 | 3,861 |
| 2022/03/15 | 146,600 | 147,800 | 144,800 | 145,600 | 4,340 |
| 2022/03/14 | 147,900 | 149,000 | 146,900 | 146,900 | 1,921 |
| 2022/03/11 | 148,900 | 150,600 | 146,400 | 147,200 | 4,393 |
| 2022/03/10 | 146,800 | 149,400 | 146,600 | 148,500 | 2,672 |
| 2022/03/09 | 147,300 | 148,800 | 145,600 | 145,600 | 4,947 |
| 2022/03/08 | 148,900 | 149,100 | 147,600 | 147,600 | 4,211 |
| 2022/03/07 | 148,800 | 149,200 | 147,200 | 148,200 | 3,489 |
| 2022/03/04 | 150,400 | 150,600 | 147,300 | 148,800 | 3,701 |
| 2022/03/03 | 150,700 | 150,700 | 148,400 | 149,200 | 2,555 |
| 2022/03/02 | 149,300 | 150,700 | 148,300 | 150,100 | 3,162 |
| 2022/03/01 | 150,200 | 151,400 | 149,700 | 150,800 | 2,495 |
| 2022/02/28 | 148,300 | 150,800 | 147,200 | 150,400 | 7,003 |
| 2022/02/25 | 147,500 | 148,400 | 146,600 | 148,200 | 3,480 |
| 2022/02/24 | 147,100 | 150,300 | 145,200 | 147,600 | 8,573 |
| 2022/02/22 | 147,400 | 147,700 | 145,200 | 146,400 | 4,351 |
| 2022/02/21 | 148,700 | 149,400 | 147,600 | 148,200 | 1,486 |
| 2022/02/18 | 150,700 | 150,700 | 148,000 | 148,800 | 2,993 |
| 2022/02/17 | 151,000 | 151,100 | 149,300 | 151,100 | 2,145 |
| 2022/02/16 | 147,800 | 150,700 | 147,800 | 150,300 | 2,849 |
| 2022/02/15 | 150,300 | 150,300 | 146,400 | 147,000 | 4,983 |
| 2022/02/14 | 149,300 | 150,800 | 148,400 | 148,900 | 2,895 |
| 2022/02/10 | 148,700 | 152,100 | 148,100 | 151,700 | 6,440 |
| 2022/02/09 | 145,300 | 147,900 | 143,000 | 146,800 | 6,054 |
| 2022/02/08 | 149,800 | 150,300 | 144,300 | 145,200 | 5,233 |
| 2022/02/07 | 154,000 | 154,100 | 149,000 | 149,500 | 4,153 |
| 2022/02/04 | 157,500 | 157,500 | 154,000 | 154,500 | 3,233 |
| 2022/02/03 | 156,400 | 157,700 | 155,900 | 156,500 | 5,382 |
| 2022/02/02 | 155,300 | 156,800 | 154,100 | 156,300 | 4,630 |
| 2022/02/01 | 157,500 | 157,600 | 152,400 | 153,800 | 6,986 |
| 2022/01/31 | 153,900 | 155,700 | 152,900 | 154,400 | 4,862 |
| 2022/01/28 | 151,300 | 153,400 | 150,100 | 153,400 | 5,741 |
| 2022/01/27 | 147,900 | 151,300 | 146,100 | 151,300 | 7,134 |
| 2022/01/26 | 144,900 | 148,000 | 144,400 | 147,200 | 4,907 |
| 2022/01/25 | 145,500 | 146,200 | 143,000 | 144,900 | 5,745 |
| 2022/01/24 | 145,700 | 146,300 | 142,500 | 145,300 | 4,534 |
| 2022/01/21 | 142,800 | 145,900 | 139,700 | 144,500 | 8,440 |
| 2022/01/20 | 147,400 | 148,400 | 142,800 | 143,000 | 10,166 |
| 2022/01/19 | 153,400 | 153,600 | 146,200 | 146,500 | 8,962 |
| 2022/01/18 | 154,200 | 154,500 | 151,300 | 151,600 | 2,430 |
| 2022/01/17 | 153,800 | 155,200 | 153,700 | 154,300 | 1,690 |
| 2022/01/14 | 154,900 | 155,000 | 153,400 | 154,100 | 3,052 |
| 2022/01/13 | 154,000 | 154,500 | 153,600 | 154,500 | 2,201 |
| 2022/01/12 | 153,500 | 154,700 | 153,000 | 153,400 | 2,126 |
| 2022/01/11 | 155,400 | 155,400 | 152,800 | 153,600 | 2,660 |
| 2022/01/07 | 152,100 | 153,500 | 151,700 | 152,700 | 2,810 |
| 2022/01/06 | 152,600 | 153,300 | 151,000 | 151,700 | 2,897 |
| 2022/01/05 | 156,600 | 156,700 | 152,200 | 152,800 | 4,091 |
| 2022/01/04 | 155,900 | 156,600 | 154,400 | 156,600 | 3,451 |