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 |
|---|---|---|---|---|---|
| 2008/12/30 | 275,200 | 284,000 | 275,200 | 281,100 | 153 |
| 2008/12/29 | 273,000 | 277,900 | 270,000 | 270,000 | 404 |
| 2008/12/26 | 263,500 | 278,000 | 263,500 | 273,700 | 592 |
| 2008/12/25 | 262,800 | 269,000 | 258,100 | 259,500 | 513 |
| 2008/12/24 | 288,000 | 293,000 | 266,500 | 266,800 | 758 |
| 2008/12/22 | 289,200 | 297,500 | 280,300 | 288,000 | 719 |
| 2008/12/19 | 269,900 | 295,000 | 266,000 | 293,200 | 1,195 |
| 2008/12/18 | 259,500 | 268,000 | 259,500 | 265,000 | 856 |
| 2008/12/17 | 260,000 | 264,200 | 259,500 | 262,200 | 1,243 |
| 2008/12/16 | 237,700 | 259,300 | 237,300 | 249,800 | 1,287 |
| 2008/12/15 | 235,000 | 243,800 | 232,000 | 233,700 | 1,697 |
| 2008/12/12 | 225,500 | 235,000 | 210,700 | 223,300 | 1,559 |
| 2008/12/11 | 233,000 | 258,000 | 226,000 | 228,400 | 2,835 |
| 2008/12/10 | 221,000 | 221,000 | 221,000 | 221,000 | 572 |
| 2008/12/09 | 166,100 | 193,900 | 163,900 | 191,000 | 2,236 |
| 2008/12/08 | 160,400 | 164,000 | 158,800 | 163,900 | 791 |
| 2008/12/05 | 169,000 | 169,000 | 157,100 | 159,600 | 1,022 |
| 2008/12/04 | 176,000 | 178,500 | 168,200 | 171,000 | 614 |
| 2008/12/03 | 177,900 | 179,700 | 172,000 | 175,900 | 622 |
| 2008/12/02 | 175,000 | 180,000 | 174,200 | 178,300 | 692 |
| 2008/12/01 | 177,800 | 180,000 | 172,100 | 178,700 | 849 |
| 2008/11/28 | 161,800 | 177,700 | 157,600 | 171,800 | 2,000 |
| 2008/11/27 | 157,000 | 164,900 | 156,900 | 161,200 | 574 |
| 2008/11/26 | 158,000 | 162,000 | 156,000 | 157,500 | 524 |
| 2008/11/25 | 160,000 | 161,900 | 158,000 | 158,300 | 760 |
| 2008/11/21 | 159,900 | 169,000 | 155,000 | 162,000 | 1,122 |
| 2008/11/20 | 160,000 | 165,000 | 151,500 | 165,000 | 1,019 |
| 2008/11/19 | 165,000 | 165,000 | 159,000 | 164,000 | 449 |
| 2008/11/18 | 165,600 | 175,000 | 160,100 | 163,000 | 599 |
| 2008/11/17 | 165,200 | 173,000 | 153,500 | 173,000 | 996 |
| 2008/11/14 | 169,200 | 173,900 | 165,100 | 165,100 | 480 |
| 2008/11/13 | 170,000 | 174,000 | 165,000 | 165,000 | 879 |
| 2008/11/12 | 172,000 | 178,000 | 171,000 | 173,200 | 512 |
| 2008/11/11 | 165,600 | 178,500 | 165,600 | 178,000 | 795 |
| 2008/11/10 | 180,000 | 182,700 | 171,000 | 171,600 | 1,303 |
| 2008/11/07 | 169,000 | 187,000 | 169,000 | 177,500 | 603 |
| 2008/11/06 | 182,500 | 184,000 | 175,100 | 180,000 | 789 |
| 2008/11/05 | 204,000 | 208,800 | 189,200 | 191,500 | 1,680 |
| 2008/11/04 | 175,000 | 198,000 | 170,200 | 198,000 | 3,132 |
| 2008/10/31 | 183,000 | 210,000 | 177,500 | 210,000 | 1,230 |
| 2008/10/30 | 180,100 | 189,000 | 170,300 | 180,000 | 1,089 |
| 2008/10/29 | 185,000 | 206,200 | 178,400 | 180,000 | 1,297 |
| 2008/10/28 | 203,400 | 203,400 | 183,400 | 183,400 | 763 |
| 2008/10/27 | 272,000 | 272,200 | 240,000 | 240,000 | 703 |
| 2008/10/24 | 291,100 | 295,000 | 261,000 | 284,000 | 697 |
| 2008/10/23 | 260,000 | 307,000 | 241,000 | 299,000 | 1,098 |
| 2008/10/22 | 280,000 | 280,000 | 270,000 | 280,000 | 2,928 |
| 2008/10/20 | 200,000 | 200,000 | 200,000 | 200,000 | 311 |
| 2008/10/17 | 166,000 | 184,500 | 166,000 | 170,000 | 4,082 |
| 2008/10/16 | 196,000 | 196,000 | 196,000 | 196,000 | 217 |
| 2008/10/15 | 236,000 | 236,000 | 236,000 | 236,000 | 579 |
| 2008/10/14 | 331,000 | 340,000 | 276,000 | 276,000 | 1,632 |
| 2008/10/10 | 326,000 | 329,000 | 326,000 | 326,000 | 794 |
| 2008/10/09 | 383,000 | 395,000 | 372,000 | 376,000 | 466 |
| 2008/10/08 | 397,000 | 407,000 | 379,000 | 388,000 | 439 |
| 2008/10/07 | 379,000 | 419,000 | 378,000 | 417,000 | 540 |
| 2008/10/06 | 417,000 | 422,000 | 378,000 | 414,000 | 507 |
| 2008/10/03 | 450,000 | 450,000 | 413,000 | 416,000 | 492 |
| 2008/10/02 | 460,000 | 461,000 | 447,000 | 458,000 | 222 |
| 2008/10/01 | 450,000 | 469,000 | 450,000 | 455,000 | 298 |
| 2008/09/30 | 468,000 | 468,000 | 443,000 | 444,000 | 255 |
| 2008/09/29 | 483,000 | 490,000 | 474,000 | 474,000 | 131 |
| 2008/09/26 | 496,000 | 496,000 | 472,000 | 473,000 | 180 |
| 2008/09/25 | 480,000 | 489,000 | 473,000 | 486,000 | 192 |
| 2008/09/24 | 485,000 | 491,000 | 463,000 | 485,000 | 490 |
| 2008/09/22 | 490,000 | 490,000 | 462,000 | 490,000 | 489 |
| 2008/09/19 | 468,000 | 482,000 | 463,000 | 475,000 | 237 |
| 2008/09/18 | 451,000 | 470,000 | 442,000 | 470,000 | 252 |
| 2008/09/17 | 469,000 | 485,000 | 465,000 | 471,000 | 475 |
| 2008/09/16 | 431,000 | 453,000 | 426,000 | 452,000 | 868 |
| 2008/09/12 | 476,000 | 476,000 | 467,000 | 476,000 | 470 |
| 2008/09/11 | 444,000 | 455,000 | 442,000 | 455,000 | 318 |
| 2008/09/10 | 438,000 | 445,000 | 435,000 | 444,000 | 165 |
| 2008/09/09 | 446,000 | 449,000 | 438,000 | 441,000 | 209 |
| 2008/09/08 | 418,000 | 443,000 | 418,000 | 442,000 | 403 |
| 2008/09/05 | 419,000 | 429,000 | 409,000 | 411,000 | 660 |
| 2008/09/04 | 449,000 | 449,000 | 430,000 | 434,000 | 229 |
| 2008/09/03 | 452,000 | 463,000 | 449,000 | 449,000 | 183 |
| 2008/09/02 | 480,000 | 480,000 | 451,000 | 454,000 | 332 |
| 2008/09/01 | 468,000 | 482,000 | 468,000 | 480,000 | 354 |
| 2008/08/29 | 473,000 | 478,000 | 459,000 | 478,000 | 558 |
| 2008/08/28 | 454,000 | 458,000 | 453,000 | 455,000 | 226 |
| 2008/08/27 | 461,000 | 463,000 | 454,000 | 455,000 | 394 |
| 2008/08/26 | 463,000 | 465,000 | 460,000 | 462,000 | 118 |
| 2008/08/25 | 472,000 | 475,000 | 463,000 | 463,000 | 140 |
| 2008/08/22 | 469,000 | 478,000 | 463,000 | 463,000 | 241 |
| 2008/08/21 | 472,000 | 475,000 | 470,000 | 473,000 | 244 |
| 2008/08/20 | 470,000 | 478,000 | 470,000 | 473,000 | 159 |
| 2008/08/19 | 475,000 | 475,000 | 467,000 | 473,000 | 114 |
| 2008/08/18 | 474,000 | 474,000 | 467,000 | 467,000 | 124 |
| 2008/08/15 | 470,000 | 474,000 | 470,000 | 471,000 | 273 |
| 2008/08/14 | 477,000 | 477,000 | 465,000 | 465,000 | 315 |
| 2008/08/13 | 462,000 | 475,000 | 458,000 | 473,000 | 480 |
| 2008/08/12 | 460,000 | 464,000 | 458,000 | 462,000 | 173 |
| 2008/08/11 | 455,000 | 457,000 | 452,000 | 455,000 | 70 |
| 2008/08/08 | 457,000 | 458,000 | 449,000 | 450,000 | 90 |
| 2008/08/07 | 454,000 | 458,000 | 442,000 | 458,000 | 105 |
| 2008/08/06 | 452,000 | 454,000 | 447,000 | 453,000 | 93 |
| 2008/08/05 | 451,000 | 454,000 | 449,000 | 450,000 | 111 |
| 2008/08/04 | 457,000 | 458,000 | 452,000 | 456,000 | 63 |
| 2008/08/01 | 462,000 | 462,000 | 450,000 | 455,000 | 78 |
| 2008/07/31 | 458,000 | 461,000 | 455,000 | 457,000 | 273 |
| 2008/07/30 | 451,000 | 460,000 | 451,000 | 453,000 | 200 |
| 2008/07/29 | 453,000 | 456,000 | 451,000 | 453,000 | 158 |
| 2008/07/28 | 457,000 | 462,000 | 453,000 | 458,000 | 60 |
| 2008/07/25 | 457,000 | 461,000 | 451,000 | 458,000 | 106 |
| 2008/07/24 | 456,000 | 471,000 | 455,000 | 460,000 | 275 |
| 2008/07/23 | 451,000 | 455,000 | 450,000 | 454,000 | 335 |
| 2008/07/22 | 457,000 | 457,000 | 442,000 | 444,000 | 213 |
| 2008/07/18 | 443,000 | 445,000 | 429,000 | 440,000 | 290 |
| 2008/07/17 | 453,000 | 454,000 | 447,000 | 447,000 | 211 |
| 2008/07/16 | 451,000 | 458,000 | 451,000 | 458,000 | 211 |
| 2008/07/15 | 459,000 | 459,000 | 453,000 | 456,000 | 282 |
| 2008/07/14 | 456,000 | 460,000 | 456,000 | 459,000 | 275 |
| 2008/07/11 | 456,000 | 457,000 | 452,000 | 455,000 | 238 |
| 2008/07/10 | 451,000 | 457,000 | 451,000 | 455,000 | 137 |
| 2008/07/09 | 454,000 | 457,000 | 445,000 | 457,000 | 365 |
| 2008/07/08 | 453,000 | 453,000 | 449,000 | 452,000 | 217 |
| 2008/07/07 | 455,000 | 455,000 | 449,000 | 453,000 | 297 |
| 2008/07/04 | 467,000 | 467,000 | 449,000 | 455,000 | 427 |
| 2008/07/03 | 475,000 | 475,000 | 463,000 | 465,000 | 306 |
| 2008/07/02 | 486,000 | 492,000 | 478,000 | 478,000 | 225 |
| 2008/07/01 | 491,000 | 496,000 | 488,000 | 493,000 | 85 |
| 2008/06/30 | 483,000 | 498,000 | 479,000 | 486,000 | 634 |
| 2008/06/27 | 498,000 | 501,000 | 486,000 | 492,000 | 258 |
| 2008/06/26 | 521,000 | 522,000 | 505,000 | 505,000 | 215 |
| 2008/06/25 | 514,000 | 521,000 | 507,000 | 521,000 | 261 |
| 2008/06/24 | 510,000 | 516,000 | 503,000 | 514,000 | 560 |
| 2008/06/23 | 508,000 | 508,000 | 490,000 | 497,000 | 380 |
| 2008/06/20 | 521,000 | 522,000 | 509,000 | 512,000 | 155 |
| 2008/06/19 | 531,000 | 531,000 | 520,000 | 521,000 | 320 |
| 2008/06/18 | 525,000 | 532,000 | 525,000 | 531,000 | 114 |
| 2008/06/17 | 531,000 | 533,000 | 523,000 | 525,000 | 88 |
| 2008/06/16 | 532,000 | 532,000 | 524,000 | 530,000 | 146 |
| 2008/06/13 | 522,000 | 522,000 | 516,000 | 522,000 | 173 |
| 2008/06/12 | 519,000 | 520,000 | 512,000 | 515,000 | 342 |
| 2008/06/11 | 521,000 | 521,000 | 511,000 | 515,000 | 389 |
| 2008/06/10 | 515,000 | 521,000 | 512,000 | 512,000 | 348 |
| 2008/06/09 | 515,000 | 516,000 | 505,000 | 512,000 | 348 |
| 2008/06/06 | 520,000 | 520,000 | 506,000 | 510,000 | 491 |
| 2008/06/05 | 520,000 | 521,000 | 514,000 | 518,000 | 198 |
| 2008/06/04 | 523,000 | 523,000 | 516,000 | 519,000 | 115 |
| 2008/06/03 | 526,000 | 529,000 | 517,000 | 518,000 | 214 |
| 2008/06/02 | 535,000 | 535,000 | 527,000 | 533,000 | 238 |
| 2008/05/30 | 525,000 | 534,000 | 520,000 | 529,000 | 269 |
| 2008/05/29 | 519,000 | 521,000 | 510,000 | 520,000 | 259 |
| 2008/05/28 | 520,000 | 522,000 | 513,000 | 513,000 | 387 |
| 2008/05/27 | 535,000 | 535,000 | 512,000 | 515,000 | 451 |
| 2008/05/26 | 540,000 | 542,000 | 523,000 | 527,000 | 476 |
| 2008/05/23 | 549,000 | 553,000 | 539,000 | 540,000 | 263 |
| 2008/05/22 | 550,000 | 556,000 | 540,000 | 545,000 | 464 |
| 2008/05/21 | 569,000 | 569,000 | 551,000 | 556,000 | 310 |
| 2008/05/20 | 585,000 | 585,000 | 567,000 | 568,000 | 153 |
| 2008/05/19 | 574,000 | 575,000 | 565,000 | 568,000 | 177 |
| 2008/05/16 | 581,000 | 584,000 | 564,000 | 574,000 | 429 |
| 2008/05/15 | 585,000 | 585,000 | 580,000 | 580,000 | 100 |
| 2008/05/14 | 583,000 | 585,000 | 579,000 | 585,000 | 97 |
| 2008/05/13 | 580,000 | 584,000 | 576,000 | 582,000 | 553 |
| 2008/05/12 | 587,000 | 587,000 | 580,000 | 581,000 | 493 |
| 2008/05/09 | 580,000 | 587,000 | 562,000 | 582,000 | 571 |
| 2008/05/08 | 579,000 | 583,000 | 574,000 | 580,000 | 115 |
| 2008/05/07 | 572,000 | 580,000 | 570,000 | 579,000 | 272 |
| 2008/05/02 | 566,000 | 568,000 | 558,000 | 561,000 | 233 |
| 2008/05/01 | 561,000 | 565,000 | 553,000 | 557,000 | 317 |
| 2008/04/30 | 577,000 | 578,000 | 551,000 | 557,000 | 441 |
| 2008/04/28 | 580,000 | 584,000 | 563,000 | 567,000 | 321 |
| 2008/04/25 | 610,000 | 617,000 | 562,000 | 579,000 | 640 |
| 2008/04/24 | 615,000 | 621,000 | 610,000 | 612,000 | 345 |
| 2008/04/23 | 648,000 | 649,000 | 645,000 | 649,000 | 301 |
| 2008/04/22 | 643,000 | 648,000 | 640,000 | 648,000 | 331 |
| 2008/04/21 | 643,000 | 644,000 | 637,000 | 642,000 | 251 |
| 2008/04/18 | 628,000 | 634,000 | 626,000 | 633,000 | 223 |
| 2008/04/17 | 630,000 | 635,000 | 627,000 | 635,000 | 422 |
| 2008/04/16 | 618,000 | 630,000 | 616,000 | 626,000 | 148 |
| 2008/04/15 | 612,000 | 625,000 | 604,000 | 621,000 | 368 |
| 2008/04/14 | 608,000 | 610,000 | 602,000 | 602,000 | 259 |
| 2008/04/11 | 610,000 | 613,000 | 601,000 | 613,000 | 248 |
| 2008/04/10 | 614,000 | 614,000 | 598,000 | 603,000 | 237 |
| 2008/04/09 | 646,000 | 647,000 | 603,000 | 616,000 | 582 |
| 2008/04/08 | 649,000 | 649,000 | 640,000 | 646,000 | 373 |
| 2008/04/07 | 638,000 | 648,000 | 635,000 | 648,000 | 385 |
| 2008/04/04 | 630,000 | 638,000 | 625,000 | 638,000 | 264 |
| 2008/04/03 | 629,000 | 630,000 | 619,000 | 630,000 | 525 |
| 2008/04/02 | 621,000 | 629,000 | 618,000 | 619,000 | 433 |
| 2008/04/01 | 599,000 | 609,000 | 597,000 | 609,000 | 256 |
| 2008/03/31 | 579,000 | 599,000 | 578,000 | 599,000 | 545 |
| 2008/03/28 | 585,000 | 585,000 | 571,000 | 578,000 | 145 |
| 2008/03/27 | 585,000 | 585,000 | 573,000 | 580,000 | 313 |
| 2008/03/26 | 587,000 | 595,000 | 585,000 | 586,000 | 265 |
| 2008/03/25 | 591,000 | 591,000 | 586,000 | 586,000 | 283 |
| 2008/03/24 | 581,000 | 584,000 | 570,000 | 577,000 | 181 |
| 2008/03/21 | 570,000 | 588,000 | 564,000 | 584,000 | 532 |
| 2008/03/19 | 527,000 | 570,000 | 527,000 | 560,000 | 1,201 |
| 2008/03/18 | 509,000 | 534,000 | 506,000 | 525,000 | 978 |
| 2008/03/17 | 526,000 | 530,000 | 501,000 | 505,000 | 446 |
| 2008/03/14 | 553,000 | 556,000 | 536,000 | 536,000 | 590 |
| 2008/03/13 | 575,000 | 575,000 | 563,000 | 563,000 | 365 |
| 2008/03/12 | 606,000 | 606,000 | 572,000 | 572,000 | 362 |
| 2008/03/11 | 590,000 | 591,000 | 583,000 | 590,000 | 186 |
| 2008/03/10 | 595,000 | 608,000 | 588,000 | 596,000 | 360 |
| 2008/03/07 | 608,000 | 611,000 | 596,000 | 597,000 | 374 |
| 2008/03/06 | 603,000 | 610,000 | 600,000 | 610,000 | 216 |
| 2008/03/05 | 604,000 | 606,000 | 591,000 | 599,000 | 521 |
| 2008/03/04 | 625,000 | 627,000 | 607,000 | 614,000 | 336 |
| 2008/03/03 | 620,000 | 624,000 | 613,000 | 621,000 | 171 |
| 2008/02/29 | 644,000 | 645,000 | 628,000 | 629,000 | 223 |
| 2008/02/28 | 647,000 | 647,000 | 640,000 | 642,000 | 81 |
| 2008/02/27 | 645,000 | 649,000 | 643,000 | 644,000 | 170 |
| 2008/02/26 | 651,000 | 652,000 | 647,000 | 649,000 | 189 |
| 2008/02/25 | 652,000 | 652,000 | 647,000 | 650,000 | 186 |
| 2008/02/22 | 647,000 | 652,000 | 647,000 | 649,000 | 365 |
| 2008/02/21 | 655,000 | 655,000 | 645,000 | 646,000 | 192 |
| 2008/02/20 | 650,000 | 662,000 | 641,000 | 650,000 | 436 |
| 2008/02/19 | 632,000 | 654,000 | 631,000 | 649,000 | 390 |
| 2008/02/18 | 629,000 | 635,000 | 626,000 | 629,000 | 200 |
| 2008/02/15 | 617,000 | 628,000 | 614,000 | 619,000 | 300 |
| 2008/02/14 | 620,000 | 624,000 | 612,000 | 619,000 | 285 |
| 2008/02/13 | 615,000 | 622,000 | 611,000 | 619,000 | 287 |
| 2008/02/12 | 618,000 | 619,000 | 611,000 | 611,000 | 365 |
| 2008/02/08 | 632,000 | 632,000 | 617,000 | 618,000 | 362 |
| 2008/02/07 | 618,000 | 634,000 | 616,000 | 632,000 | 454 |
| 2008/02/06 | 633,000 | 633,000 | 623,000 | 623,000 | 308 |
| 2008/02/05 | 640,000 | 653,000 | 634,000 | 653,000 | 381 |
| 2008/02/04 | 639,000 | 653,000 | 639,000 | 648,000 | 364 |
| 2008/02/01 | 639,000 | 647,000 | 624,000 | 631,000 | 432 |
| 2008/01/31 | 619,000 | 631,000 | 617,000 | 623,000 | 174 |
| 2008/01/30 | 621,000 | 628,000 | 620,000 | 622,000 | 235 |
| 2008/01/29 | 621,000 | 628,000 | 616,000 | 620,000 | 405 |
| 2008/01/28 | 641,000 | 648,000 | 612,000 | 620,000 | 455 |
| 2008/01/25 | 645,000 | 655,000 | 642,000 | 643,000 | 422 |
| 2008/01/24 | 624,000 | 641,000 | 624,000 | 641,000 | 413 |
| 2008/01/23 | 625,000 | 630,000 | 610,000 | 627,000 | 634 |
| 2008/01/22 | 620,000 | 625,000 | 609,000 | 613,000 | 734 |
| 2008/01/21 | 660,000 | 660,000 | 640,000 | 644,000 | 301 |
| 2008/01/18 | 635,000 | 678,000 | 634,000 | 665,000 | 837 |
| 2008/01/17 | 627,000 | 645,000 | 623,000 | 634,000 | 770 |
| 2008/01/16 | 601,000 | 633,000 | 601,000 | 633,000 | 1,056 |
| 2008/01/15 | 638,000 | 638,000 | 610,000 | 630,000 | 881 |
| 2008/01/11 | 659,000 | 664,000 | 630,000 | 642,000 | 635 |
| 2008/01/10 | 658,000 | 664,000 | 653,000 | 664,000 | 329 |
| 2008/01/09 | 668,000 | 668,000 | 650,000 | 656,000 | 548 |
| 2008/01/08 | 668,000 | 674,000 | 658,000 | 667,000 | 674 |
| 2008/01/07 | 666,000 | 678,000 | 660,000 | 678,000 | 488 |
| 2008/01/04 | 679,000 | 679,000 | 657,000 | 671,000 | 263 |