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 |
|---|---|---|---|---|---|
| 2009/12/30 | 305,000 | 305,000 | 301,000 | 304,000 | 114 |
| 2009/12/29 | 305,000 | 306,000 | 303,000 | 305,000 | 179 |
| 2009/12/28 | 300,000 | 305,000 | 298,500 | 303,000 | 278 |
| 2009/12/25 | 291,300 | 300,000 | 291,300 | 300,000 | 174 |
| 2009/12/24 | 292,600 | 295,000 | 287,500 | 294,400 | 402 |
| 2009/12/22 | 290,100 | 294,000 | 290,000 | 292,000 | 344 |
| 2009/12/21 | 296,500 | 298,200 | 291,000 | 292,000 | 412 |
| 2009/12/18 | 304,000 | 306,000 | 298,000 | 298,000 | 549 |
| 2009/12/17 | 305,000 | 309,000 | 305,000 | 307,000 | 133 |
| 2009/12/16 | 310,000 | 314,000 | 302,000 | 305,000 | 648 |
| 2009/12/15 | 316,000 | 325,000 | 305,000 | 307,000 | 534 |
| 2009/12/14 | 318,000 | 324,000 | 318,000 | 318,000 | 113 |
| 2009/12/11 | 318,000 | 327,000 | 317,000 | 323,000 | 372 |
| 2009/12/10 | 315,000 | 317,000 | 309,000 | 317,000 | 91 |
| 2009/12/09 | 314,000 | 315,000 | 307,000 | 312,000 | 121 |
| 2009/12/08 | 325,000 | 325,000 | 314,000 | 314,000 | 183 |
| 2009/12/07 | 324,000 | 329,000 | 322,000 | 327,000 | 287 |
| 2009/12/04 | 330,000 | 332,000 | 315,000 | 319,000 | 769 |
| 2009/12/03 | 329,000 | 339,000 | 329,000 | 333,000 | 124 |
| 2009/12/02 | 334,000 | 336,000 | 327,000 | 334,000 | 236 |
| 2009/12/01 | 310,000 | 337,000 | 310,000 | 337,000 | 369 |
| 2009/11/30 | 304,000 | 314,000 | 303,000 | 309,000 | 400 |
| 2009/11/27 | 304,000 | 305,000 | 300,000 | 301,000 | 454 |
| 2009/11/26 | 305,000 | 307,000 | 302,000 | 305,000 | 95 |
| 2009/11/25 | 302,000 | 306,000 | 300,000 | 302,000 | 191 |
| 2009/11/24 | 319,000 | 319,000 | 299,300 | 302,000 | 878 |
| 2009/11/20 | 295,000 | 325,000 | 295,000 | 320,000 | 531 |
| 2009/11/19 | 302,000 | 310,000 | 290,000 | 296,000 | 525 |
| 2009/11/18 | 321,000 | 324,000 | 306,000 | 312,000 | 316 |
| 2009/11/17 | 331,000 | 333,000 | 318,000 | 320,000 | 361 |
| 2009/11/16 | 339,000 | 339,000 | 326,000 | 337,000 | 257 |
| 2009/11/13 | 343,000 | 347,000 | 337,000 | 337,000 | 231 |
| 2009/11/12 | 351,000 | 355,000 | 346,000 | 346,000 | 239 |
| 2009/11/11 | 352,000 | 353,000 | 344,000 | 350,000 | 159 |
| 2009/11/10 | 349,000 | 350,000 | 344,000 | 349,000 | 183 |
| 2009/11/09 | 344,000 | 354,000 | 342,000 | 353,000 | 240 |
| 2009/11/06 | 346,000 | 346,000 | 339,000 | 339,000 | 104 |
| 2009/11/05 | 350,000 | 351,000 | 341,000 | 341,000 | 106 |
| 2009/11/04 | 347,000 | 353,000 | 343,000 | 352,000 | 423 |
| 2009/11/02 | 334,000 | 354,000 | 334,000 | 354,000 | 332 |
| 2009/10/30 | 338,000 | 346,000 | 322,000 | 344,000 | 643 |
| 2009/10/29 | 336,000 | 339,000 | 324,000 | 328,000 | 420 |
| 2009/10/28 | 365,000 | 365,000 | 340,000 | 346,000 | 509 |
| 2009/10/27 | 358,000 | 364,000 | 357,000 | 363,000 | 299 |
| 2009/10/26 | 381,000 | 382,000 | 378,000 | 378,000 | 321 |
| 2009/10/23 | 383,000 | 386,000 | 382,000 | 385,000 | 184 |
| 2009/10/22 | 385,000 | 385,000 | 380,000 | 380,000 | 212 |
| 2009/10/21 | 386,000 | 388,000 | 384,000 | 386,000 | 162 |
| 2009/10/20 | 385,000 | 387,000 | 383,000 | 386,000 | 189 |
| 2009/10/19 | 385,000 | 386,000 | 381,000 | 385,000 | 128 |
| 2009/10/16 | 387,000 | 389,000 | 385,000 | 385,000 | 168 |
| 2009/10/15 | 386,000 | 386,000 | 383,000 | 385,000 | 185 |
| 2009/10/14 | 392,000 | 395,000 | 381,000 | 381,000 | 241 |
| 2009/10/13 | 390,000 | 392,000 | 388,000 | 391,000 | 130 |
| 2009/10/09 | 388,000 | 389,000 | 386,000 | 388,000 | 208 |
| 2009/10/08 | 382,000 | 386,000 | 380,000 | 386,000 | 184 |
| 2009/10/07 | 379,000 | 383,000 | 377,000 | 382,000 | 231 |
| 2009/10/06 | 373,000 | 379,000 | 370,000 | 375,000 | 298 |
| 2009/10/05 | 373,000 | 374,000 | 368,000 | 368,000 | 241 |
| 2009/10/02 | 381,000 | 383,000 | 373,000 | 376,000 | 383 |
| 2009/10/01 | 378,000 | 388,000 | 376,000 | 383,000 | 348 |
| 2009/09/30 | 372,000 | 378,000 | 372,000 | 373,000 | 306 |
| 2009/09/29 | 378,000 | 381,000 | 373,000 | 373,000 | 422 |
| 2009/09/28 | 383,000 | 383,000 | 376,000 | 376,000 | 449 |
| 2009/09/25 | 385,000 | 388,000 | 383,000 | 383,000 | 172 |
| 2009/09/24 | 381,000 | 385,000 | 381,000 | 381,000 | 321 |
| 2009/09/18 | 385,000 | 385,000 | 377,000 | 384,000 | 501 |
| 2009/09/17 | 393,000 | 398,000 | 385,000 | 386,000 | 505 |
| 2009/09/16 | 391,000 | 393,000 | 388,000 | 390,000 | 256 |
| 2009/09/15 | 388,000 | 396,000 | 382,000 | 396,000 | 541 |
| 2009/09/14 | 388,000 | 388,000 | 385,000 | 388,000 | 379 |
| 2009/09/11 | 386,000 | 387,000 | 383,000 | 387,000 | 228 |
| 2009/09/10 | 384,000 | 389,000 | 384,000 | 385,000 | 223 |
| 2009/09/09 | 379,000 | 386,000 | 379,000 | 380,000 | 230 |
| 2009/09/08 | 385,000 | 385,000 | 376,000 | 378,000 | 214 |
| 2009/09/07 | 389,000 | 391,000 | 385,000 | 385,000 | 206 |
| 2009/09/04 | 391,000 | 393,000 | 388,000 | 391,000 | 388 |
| 2009/09/03 | 395,000 | 396,000 | 388,000 | 390,000 | 175 |
| 2009/09/02 | 398,000 | 398,000 | 394,000 | 397,000 | 84 |
| 2009/09/01 | 396,000 | 403,000 | 393,000 | 398,000 | 262 |
| 2009/08/31 | 394,000 | 395,000 | 391,000 | 392,000 | 215 |
| 2009/08/28 | 391,000 | 394,000 | 389,000 | 393,000 | 168 |
| 2009/08/27 | 393,000 | 393,000 | 388,000 | 389,000 | 205 |
| 2009/08/26 | 389,000 | 392,000 | 388,000 | 390,000 | 305 |
| 2009/08/25 | 389,000 | 391,000 | 387,000 | 389,000 | 110 |
| 2009/08/24 | 389,000 | 389,000 | 386,000 | 387,000 | 227 |
| 2009/08/21 | 391,000 | 391,000 | 382,000 | 388,000 | 443 |
| 2009/08/20 | 378,000 | 390,000 | 375,000 | 390,000 | 243 |
| 2009/08/19 | 378,000 | 382,000 | 375,000 | 376,000 | 107 |
| 2009/08/18 | 379,000 | 379,000 | 371,000 | 379,000 | 193 |
| 2009/08/17 | 392,000 | 392,000 | 377,000 | 378,000 | 203 |
| 2009/08/14 | 379,000 | 393,000 | 378,000 | 392,000 | 345 |
| 2009/08/13 | 377,000 | 380,000 | 375,000 | 380,000 | 218 |
| 2009/08/12 | 377,000 | 378,000 | 375,000 | 378,000 | 60 |
| 2009/08/11 | 377,000 | 378,000 | 375,000 | 377,000 | 117 |
| 2009/08/10 | 378,000 | 380,000 | 375,000 | 377,000 | 196 |
| 2009/08/07 | 375,000 | 378,000 | 370,000 | 375,000 | 244 |
| 2009/08/06 | 373,000 | 373,000 | 366,000 | 373,000 | 319 |
| 2009/08/05 | 380,000 | 380,000 | 372,000 | 375,000 | 204 |
| 2009/08/04 | 378,000 | 380,000 | 374,000 | 380,000 | 396 |
| 2009/08/03 | 375,000 | 378,000 | 371,000 | 373,000 | 318 |
| 2009/07/31 | 373,000 | 373,000 | 361,000 | 369,000 | 432 |
| 2009/07/30 | 370,000 | 371,000 | 367,000 | 369,000 | 109 |
| 2009/07/29 | 369,000 | 375,000 | 368,000 | 369,000 | 164 |
| 2009/07/28 | 368,000 | 374,000 | 368,000 | 371,000 | 264 |
| 2009/07/27 | 376,000 | 376,000 | 371,000 | 375,000 | 224 |
| 2009/07/24 | 380,000 | 384,000 | 367,000 | 371,000 | 323 |
| 2009/07/23 | 356,000 | 366,000 | 353,000 | 366,000 | 452 |
| 2009/07/22 | 351,000 | 351,000 | 347,000 | 351,000 | 230 |
| 2009/07/21 | 355,000 | 357,000 | 348,000 | 349,000 | 224 |
| 2009/07/17 | 351,000 | 352,000 | 347,000 | 352,000 | 203 |
| 2009/07/16 | 350,000 | 351,000 | 345,000 | 347,000 | 242 |
| 2009/07/15 | 345,000 | 350,000 | 338,000 | 346,000 | 521 |
| 2009/07/14 | 345,000 | 347,000 | 343,000 | 347,000 | 210 |
| 2009/07/13 | 345,000 | 348,000 | 341,000 | 341,000 | 304 |
| 2009/07/10 | 349,000 | 352,000 | 342,000 | 348,000 | 285 |
| 2009/07/09 | 350,000 | 350,000 | 339,000 | 339,000 | 494 |
| 2009/07/08 | 331,000 | 348,000 | 330,000 | 347,000 | 558 |
| 2009/07/07 | 353,000 | 353,000 | 339,000 | 339,000 | 516 |
| 2009/07/06 | 351,000 | 353,000 | 345,000 | 352,000 | 354 |
| 2009/07/03 | 343,000 | 353,000 | 341,000 | 353,000 | 433 |
| 2009/07/02 | 354,000 | 355,000 | 345,000 | 345,000 | 627 |
| 2009/07/01 | 345,000 | 350,000 | 340,000 | 347,000 | 922 |
| 2009/06/30 | 347,000 | 348,000 | 342,000 | 344,000 | 433 |
| 2009/06/29 | 360,000 | 361,000 | 342,000 | 345,000 | 478 |
| 2009/06/26 | 339,000 | 352,000 | 338,000 | 351,000 | 853 |
| 2009/06/25 | 337,000 | 341,000 | 335,000 | 341,000 | 509 |
| 2009/06/24 | 336,000 | 340,000 | 333,000 | 336,000 | 284 |
| 2009/06/23 | 335,000 | 340,000 | 330,000 | 337,000 | 392 |
| 2009/06/22 | 326,000 | 341,000 | 325,000 | 341,000 | 526 |
| 2009/06/19 | 325,000 | 329,000 | 324,000 | 326,000 | 352 |
| 2009/06/18 | 324,000 | 328,000 | 318,000 | 328,000 | 405 |
| 2009/06/17 | 326,000 | 328,000 | 320,000 | 321,000 | 368 |
| 2009/06/16 | 326,000 | 327,000 | 320,000 | 323,000 | 443 |
| 2009/06/15 | 330,000 | 332,000 | 327,000 | 331,000 | 310 |
| 2009/06/12 | 339,000 | 339,000 | 328,000 | 330,000 | 297 |
| 2009/06/11 | 330,000 | 332,000 | 328,000 | 330,000 | 205 |
| 2009/06/10 | 328,000 | 332,000 | 328,000 | 331,000 | 282 |
| 2009/06/09 | 332,000 | 333,000 | 328,000 | 328,000 | 202 |
| 2009/06/08 | 327,000 | 331,000 | 325,000 | 331,000 | 209 |
| 2009/06/05 | 323,000 | 327,000 | 322,000 | 324,000 | 328 |
| 2009/06/04 | 326,000 | 326,000 | 322,000 | 324,000 | 246 |
| 2009/06/03 | 324,000 | 330,000 | 323,000 | 328,000 | 291 |
| 2009/06/02 | 329,000 | 329,000 | 325,000 | 327,000 | 220 |
| 2009/06/01 | 326,000 | 330,000 | 326,000 | 330,000 | 170 |
| 2009/05/29 | 329,000 | 332,000 | 326,000 | 332,000 | 223 |
| 2009/05/28 | 323,000 | 331,000 | 322,000 | 330,000 | 327 |
| 2009/05/27 | 323,000 | 324,000 | 320,000 | 321,000 | 316 |
| 2009/05/26 | 322,000 | 323,000 | 316,000 | 318,000 | 262 |
| 2009/05/25 | 314,000 | 323,000 | 314,000 | 322,000 | 197 |
| 2009/05/22 | 319,000 | 320,000 | 316,000 | 317,000 | 321 |
| 2009/05/21 | 333,000 | 335,000 | 320,000 | 323,000 | 214 |
| 2009/05/20 | 325,000 | 332,000 | 324,000 | 332,000 | 260 |
| 2009/05/19 | 326,000 | 328,000 | 318,000 | 325,000 | 301 |
| 2009/05/18 | 325,000 | 326,000 | 318,000 | 326,000 | 288 |
| 2009/05/15 | 325,000 | 326,000 | 323,000 | 325,000 | 268 |
| 2009/05/14 | 327,000 | 332,000 | 325,000 | 325,000 | 211 |
| 2009/05/13 | 336,000 | 339,000 | 332,000 | 335,000 | 277 |
| 2009/05/12 | 344,000 | 344,000 | 334,000 | 339,000 | 268 |
| 2009/05/11 | 335,000 | 345,000 | 333,000 | 345,000 | 417 |
| 2009/05/08 | 326,000 | 329,000 | 324,000 | 329,000 | 227 |
| 2009/05/07 | 328,000 | 331,000 | 325,000 | 328,000 | 362 |
| 2009/05/01 | 325,000 | 327,000 | 324,000 | 326,000 | 228 |
| 2009/04/30 | 329,000 | 329,000 | 322,000 | 323,000 | 372 |
| 2009/04/28 | 323,000 | 324,000 | 315,000 | 317,000 | 211 |
| 2009/04/27 | 321,000 | 327,000 | 321,000 | 324,000 | 375 |
| 2009/04/24 | 331,000 | 334,000 | 330,000 | 331,000 | 179 |
| 2009/04/23 | 349,000 | 352,000 | 346,000 | 349,000 | 510 |
| 2009/04/22 | 342,000 | 349,000 | 342,000 | 349,000 | 270 |
| 2009/04/21 | 347,000 | 349,000 | 341,000 | 349,000 | 253 |
| 2009/04/20 | 348,000 | 349,000 | 344,000 | 345,000 | 271 |
| 2009/04/17 | 340,000 | 345,000 | 339,000 | 345,000 | 280 |
| 2009/04/16 | 348,000 | 348,000 | 337,000 | 344,000 | 397 |
| 2009/04/15 | 349,000 | 349,000 | 338,000 | 349,000 | 554 |
| 2009/04/14 | 347,000 | 355,000 | 347,000 | 354,000 | 343 |
| 2009/04/13 | 344,000 | 348,000 | 343,000 | 347,000 | 589 |
| 2009/04/10 | 345,000 | 348,000 | 340,000 | 340,000 | 756 |
| 2009/04/09 | 327,000 | 342,000 | 322,000 | 335,000 | 1,024 |
| 2009/04/08 | 309,000 | 325,000 | 308,000 | 325,000 | 796 |
| 2009/04/07 | 307,000 | 318,000 | 301,000 | 312,000 | 579 |
| 2009/04/06 | 303,000 | 309,000 | 298,700 | 305,000 | 492 |
| 2009/04/03 | 307,000 | 308,000 | 301,000 | 306,000 | 541 |
| 2009/04/02 | 305,000 | 314,000 | 301,000 | 305,000 | 525 |
| 2009/04/01 | 309,000 | 314,000 | 306,000 | 310,000 | 394 |
| 2009/03/31 | 307,000 | 314,000 | 292,200 | 305,000 | 566 |
| 2009/03/30 | 320,000 | 326,000 | 305,000 | 314,000 | 630 |
| 2009/03/27 | 291,000 | 313,000 | 291,000 | 313,000 | 730 |
| 2009/03/26 | 281,500 | 281,500 | 270,500 | 273,000 | 563 |
| 2009/03/25 | 287,900 | 288,000 | 272,800 | 273,500 | 481 |
| 2009/03/24 | 288,000 | 288,300 | 282,000 | 284,500 | 688 |
| 2009/03/23 | 289,900 | 297,000 | 283,800 | 285,000 | 536 |
| 2009/03/19 | 296,400 | 299,000 | 289,100 | 289,100 | 493 |
| 2009/03/18 | 281,500 | 293,000 | 281,500 | 293,000 | 530 |
| 2009/03/17 | 274,900 | 278,500 | 273,500 | 276,400 | 312 |
| 2009/03/16 | 269,100 | 271,000 | 267,000 | 271,000 | 376 |
| 2009/03/13 | 265,000 | 267,500 | 263,000 | 265,100 | 538 |
| 2009/03/12 | 261,900 | 262,000 | 251,000 | 255,000 | 379 |
| 2009/03/11 | 267,800 | 268,000 | 257,900 | 257,900 | 423 |
| 2009/03/10 | 257,000 | 268,900 | 257,000 | 265,800 | 592 |
| 2009/03/09 | 274,100 | 274,100 | 261,000 | 265,000 | 419 |
| 2009/03/06 | 278,000 | 278,000 | 269,700 | 274,000 | 171 |
| 2009/03/05 | 289,900 | 289,900 | 274,000 | 274,000 | 223 |
| 2009/03/04 | 275,000 | 283,000 | 275,000 | 282,000 | 461 |
| 2009/03/03 | 280,000 | 281,800 | 279,700 | 280,000 | 255 |
| 2009/03/02 | 276,900 | 279,800 | 272,900 | 274,600 | 208 |
| 2009/02/27 | 279,900 | 281,000 | 275,100 | 279,000 | 560 |
| 2009/02/26 | 274,000 | 281,000 | 270,700 | 270,800 | 691 |
| 2009/02/25 | 256,800 | 262,800 | 250,500 | 254,600 | 449 |
| 2009/02/24 | 259,000 | 259,800 | 250,000 | 252,800 | 451 |
| 2009/02/23 | 268,000 | 268,000 | 248,000 | 251,000 | 816 |
| 2009/02/20 | 265,400 | 276,000 | 262,000 | 268,100 | 507 |
| 2009/02/19 | 286,800 | 286,800 | 260,400 | 268,500 | 762 |
| 2009/02/18 | 290,000 | 296,000 | 281,300 | 287,000 | 732 |
| 2009/02/17 | 294,900 | 305,000 | 292,000 | 305,000 | 373 |
| 2009/02/16 | 288,000 | 306,000 | 284,100 | 301,000 | 360 |
| 2009/02/13 | 285,700 | 291,000 | 283,100 | 284,100 | 337 |
| 2009/02/12 | 282,000 | 290,000 | 281,300 | 281,700 | 238 |
| 2009/02/10 | 289,000 | 295,000 | 282,300 | 282,600 | 254 |
| 2009/02/09 | 290,000 | 292,000 | 281,000 | 281,200 | 250 |
| 2009/02/06 | 286,000 | 288,000 | 281,100 | 287,000 | 153 |
| 2009/02/05 | 284,300 | 289,000 | 282,000 | 288,000 | 274 |
| 2009/02/04 | 283,000 | 287,900 | 281,500 | 284,400 | 296 |
| 2009/02/03 | 280,000 | 284,000 | 275,000 | 275,000 | 274 |
| 2009/02/02 | 285,000 | 285,000 | 270,500 | 272,500 | 407 |
| 2009/01/30 | 286,900 | 288,000 | 276,100 | 283,800 | 307 |
| 2009/01/29 | 285,000 | 289,300 | 284,300 | 285,000 | 321 |
| 2009/01/28 | 289,000 | 289,000 | 280,000 | 281,000 | 588 |
| 2009/01/27 | 276,000 | 288,000 | 271,000 | 288,000 | 496 |
| 2009/01/26 | 287,800 | 288,000 | 270,100 | 284,000 | 463 |
| 2009/01/23 | 274,500 | 289,000 | 269,800 | 287,700 | 1,378 |
| 2009/01/22 | 245,000 | 275,000 | 244,100 | 274,000 | 911 |
| 2009/01/21 | 232,500 | 244,900 | 232,500 | 244,600 | 195 |
| 2009/01/20 | 246,900 | 247,400 | 237,000 | 244,500 | 470 |
| 2009/01/19 | 246,600 | 246,900 | 241,200 | 243,000 | 549 |
| 2009/01/16 | 225,000 | 238,300 | 225,000 | 237,100 | 365 |
| 2009/01/15 | 220,000 | 229,800 | 216,000 | 228,800 | 271 |
| 2009/01/14 | 224,500 | 232,000 | 220,200 | 225,000 | 247 |
| 2009/01/13 | 239,000 | 239,000 | 220,000 | 220,000 | 1,137 |
| 2009/01/09 | 250,000 | 250,100 | 243,500 | 246,800 | 544 |
| 2009/01/08 | 256,700 | 260,600 | 247,200 | 252,100 | 730 |
| 2009/01/07 | 268,100 | 270,000 | 260,600 | 260,600 | 771 |
| 2009/01/06 | 275,100 | 275,100 | 260,300 | 267,000 | 978 |
| 2009/01/05 | 281,100 | 284,700 | 274,000 | 274,300 | 181 |