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 |
|---|---|---|---|---|---|
| 2010/12/30 | 414,000 | 415,500 | 407,500 | 410,000 | 493 |
| 2010/12/29 | 410,500 | 416,000 | 408,500 | 413,000 | 356 |
| 2010/12/28 | 427,000 | 431,500 | 410,500 | 410,500 | 855 |
| 2010/12/27 | 421,000 | 426,500 | 419,500 | 426,500 | 385 |
| 2010/12/24 | 410,000 | 424,500 | 410,000 | 420,000 | 469 |
| 2010/12/22 | 409,500 | 415,000 | 409,500 | 413,500 | 440 |
| 2010/12/21 | 403,000 | 409,500 | 401,000 | 405,500 | 529 |
| 2010/12/20 | 414,000 | 414,000 | 399,000 | 401,000 | 919 |
| 2010/12/17 | 415,000 | 420,000 | 407,000 | 415,000 | 377 |
| 2010/12/16 | 431,500 | 431,500 | 410,500 | 417,000 | 1,126 |
| 2010/12/15 | 429,500 | 436,500 | 420,000 | 427,000 | 1,259 |
| 2010/12/14 | 427,000 | 430,000 | 427,000 | 429,000 | 344 |
| 2010/12/13 | 430,000 | 438,500 | 425,500 | 428,000 | 533 |
| 2010/12/10 | 429,000 | 437,000 | 426,000 | 426,000 | 377 |
| 2010/12/09 | 431,000 | 435,000 | 431,000 | 433,000 | 371 |
| 2010/12/08 | 420,500 | 433,500 | 419,500 | 431,000 | 501 |
| 2010/12/07 | 426,000 | 427,500 | 423,000 | 426,500 | 758 |
| 2010/12/06 | 427,500 | 439,500 | 426,500 | 439,500 | 175 |
| 2010/12/03 | 432,500 | 434,000 | 426,000 | 427,500 | 244 |
| 2010/12/02 | 425,500 | 439,000 | 420,000 | 432,500 | 515 |
| 2010/12/01 | 407,000 | 445,000 | 407,000 | 429,000 | 1,030 |
| 2010/11/30 | 404,500 | 412,000 | 404,500 | 406,500 | 672 |
| 2010/11/29 | 399,000 | 415,000 | 398,500 | 406,500 | 898 |
| 2010/11/26 | 393,500 | 393,500 | 386,000 | 393,000 | 422 |
| 2010/11/25 | 389,000 | 394,500 | 382,000 | 393,500 | 400 |
| 2010/11/24 | 385,000 | 387,500 | 383,000 | 387,500 | 326 |
| 2010/11/22 | 383,000 | 387,500 | 383,000 | 387,000 | 362 |
| 2010/11/19 | 384,000 | 387,500 | 383,500 | 384,000 | 385 |
| 2010/11/18 | 384,500 | 388,500 | 383,000 | 383,500 | 604 |
| 2010/11/17 | 385,000 | 387,000 | 383,500 | 387,000 | 212 |
| 2010/11/16 | 385,000 | 389,500 | 380,500 | 388,000 | 350 |
| 2010/11/15 | 385,000 | 388,000 | 383,000 | 385,000 | 863 |
| 2010/11/12 | 367,000 | 388,000 | 360,000 | 385,000 | 1,534 |
| 2010/11/11 | 361,000 | 361,000 | 357,000 | 361,000 | 201 |
| 2010/11/10 | 362,000 | 362,500 | 360,000 | 361,000 | 235 |
| 2010/11/09 | 360,000 | 365,500 | 360,000 | 363,000 | 313 |
| 2010/11/08 | 367,500 | 367,500 | 364,000 | 367,000 | 228 |
| 2010/11/05 | 369,000 | 369,000 | 364,500 | 367,500 | 350 |
| 2010/11/04 | 373,500 | 376,000 | 366,500 | 368,500 | 416 |
| 2010/11/02 | 381,500 | 381,500 | 372,000 | 372,500 | 314 |
| 2010/11/01 | 373,000 | 383,500 | 373,000 | 381,500 | 602 |
| 2010/10/29 | 368,500 | 374,000 | 363,000 | 372,500 | 375 |
| 2010/10/28 | 373,500 | 380,000 | 365,000 | 369,500 | 463 |
| 2010/10/27 | 359,500 | 377,500 | 359,500 | 373,500 | 606 |
| 2010/10/26 | 376,000 | 380,000 | 376,000 | 379,000 | 310 |
| 2010/10/25 | 380,000 | 380,000 | 377,000 | 377,000 | 360 |
| 2010/10/22 | 381,000 | 383,000 | 378,500 | 378,500 | 327 |
| 2010/10/21 | 380,000 | 382,000 | 378,000 | 379,500 | 393 |
| 2010/10/20 | 380,500 | 381,000 | 377,000 | 380,000 | 259 |
| 2010/10/19 | 375,500 | 385,000 | 375,500 | 380,000 | 318 |
| 2010/10/18 | 380,000 | 380,000 | 375,500 | 376,000 | 202 |
| 2010/10/15 | 387,000 | 387,000 | 376,000 | 376,000 | 246 |
| 2010/10/14 | 382,000 | 387,500 | 377,000 | 387,000 | 578 |
| 2010/10/13 | 372,500 | 379,500 | 372,000 | 378,500 | 201 |
| 2010/10/12 | 376,000 | 378,000 | 372,500 | 373,000 | 241 |
| 2010/10/08 | 382,000 | 382,000 | 371,000 | 374,500 | 431 |
| 2010/10/07 | 383,000 | 387,500 | 377,500 | 381,500 | 373 |
| 2010/10/06 | 389,500 | 396,500 | 385,500 | 385,500 | 489 |
| 2010/10/05 | 377,000 | 396,000 | 369,500 | 389,000 | 570 |
| 2010/10/04 | 382,000 | 386,500 | 378,000 | 378,500 | 276 |
| 2010/10/01 | 383,000 | 387,500 | 378,500 | 381,500 | 332 |
| 2010/09/30 | 373,000 | 384,000 | 373,000 | 383,000 | 407 |
| 2010/09/29 | 374,000 | 381,500 | 373,500 | 376,500 | 333 |
| 2010/09/28 | 369,000 | 374,000 | 369,000 | 373,000 | 137 |
| 2010/09/27 | 365,000 | 371,500 | 363,000 | 369,500 | 164 |
| 2010/09/24 | 360,000 | 366,000 | 358,000 | 365,500 | 103 |
| 2010/09/22 | 360,000 | 364,500 | 360,000 | 360,000 | 57 |
| 2010/09/21 | 356,000 | 362,000 | 355,500 | 357,500 | 127 |
| 2010/09/17 | 362,500 | 368,000 | 355,500 | 355,500 | 197 |
| 2010/09/16 | 364,000 | 368,000 | 360,500 | 360,500 | 69 |
| 2010/09/15 | 367,500 | 370,000 | 363,000 | 364,000 | 163 |
| 2010/09/14 | 364,000 | 368,000 | 361,500 | 368,000 | 115 |
| 2010/09/13 | 360,000 | 368,500 | 360,000 | 364,000 | 137 |
| 2010/09/10 | 357,000 | 367,500 | 357,000 | 360,000 | 85 |
| 2010/09/09 | 365,500 | 368,000 | 358,500 | 361,000 | 326 |
| 2010/09/08 | 372,000 | 373,000 | 367,000 | 367,000 | 269 |
| 2010/09/07 | 371,000 | 373,000 | 370,500 | 372,000 | 92 |
| 2010/09/06 | 367,500 | 376,000 | 363,000 | 374,500 | 241 |
| 2010/09/03 | 374,000 | 374,500 | 368,500 | 368,500 | 179 |
| 2010/09/02 | 372,000 | 374,000 | 369,500 | 374,000 | 201 |
| 2010/09/01 | 363,500 | 374,500 | 361,500 | 371,500 | 331 |
| 2010/08/31 | 357,500 | 364,000 | 353,500 | 364,000 | 349 |
| 2010/08/30 | 349,000 | 360,000 | 349,000 | 357,000 | 224 |
| 2010/08/27 | 344,500 | 348,500 | 344,500 | 348,500 | 136 |
| 2010/08/26 | 344,500 | 349,000 | 344,500 | 344,500 | 105 |
| 2010/08/25 | 344,000 | 346,500 | 342,000 | 345,500 | 115 |
| 2010/08/24 | 344,000 | 346,500 | 342,500 | 344,500 | 110 |
| 2010/08/23 | 341,500 | 348,000 | 338,000 | 345,000 | 161 |
| 2010/08/20 | 348,500 | 348,500 | 342,500 | 344,000 | 334 |
| 2010/08/19 | 346,500 | 349,000 | 346,000 | 348,500 | 77 |
| 2010/08/18 | 346,500 | 346,500 | 344,500 | 346,500 | 159 |
| 2010/08/17 | 346,000 | 349,000 | 345,000 | 345,500 | 117 |
| 2010/08/16 | 347,000 | 351,000 | 347,000 | 350,000 | 65 |
| 2010/08/13 | 348,000 | 353,500 | 344,000 | 353,500 | 226 |
| 2010/08/12 | 345,000 | 350,500 | 341,000 | 346,000 | 162 |
| 2010/08/11 | 350,000 | 351,000 | 346,500 | 350,000 | 267 |
| 2010/08/10 | 354,000 | 355,500 | 353,000 | 353,000 | 218 |
| 2010/08/09 | 352,000 | 355,000 | 348,500 | 353,500 | 158 |
| 2010/08/06 | 346,000 | 350,500 | 339,000 | 350,500 | 398 |
| 2010/08/05 | 342,000 | 346,000 | 336,000 | 346,000 | 366 |
| 2010/08/04 | 344,500 | 344,500 | 340,000 | 340,000 | 140 |
| 2010/08/03 | 342,000 | 346,000 | 341,000 | 345,000 | 362 |
| 2010/08/02 | 336,500 | 346,500 | 335,500 | 345,000 | 831 |
| 2010/07/30 | 342,000 | 342,000 | 329,000 | 333,000 | 798 |
| 2010/07/29 | 351,000 | 351,000 | 342,000 | 342,000 | 278 |
| 2010/07/28 | 343,000 | 358,000 | 339,000 | 352,000 | 626 |
| 2010/07/27 | 347,500 | 347,500 | 336,000 | 343,000 | 797 |
| 2010/07/26 | 339,000 | 357,000 | 329,000 | 347,500 | 1,168 |
| 2010/07/23 | 337,500 | 351,000 | 329,000 | 345,000 | 844 |
| 2010/07/22 | 347,500 | 352,000 | 336,500 | 336,500 | 377 |
| 2010/07/21 | 337,000 | 357,000 | 335,000 | 350,000 | 590 |
| 2010/07/20 | 334,000 | 343,000 | 328,500 | 339,000 | 401 |
| 2010/07/16 | 324,500 | 336,500 | 323,000 | 334,000 | 420 |
| 2010/07/15 | 319,500 | 330,500 | 319,500 | 329,000 | 230 |
| 2010/07/14 | 319,500 | 322,500 | 319,500 | 319,500 | 191 |
| 2010/07/13 | 318,500 | 321,500 | 315,000 | 319,000 | 243 |
| 2010/07/12 | 322,500 | 324,000 | 318,500 | 318,500 | 224 |
| 2010/07/09 | 327,500 | 327,500 | 318,000 | 325,000 | 335 |
| 2010/07/08 | 334,000 | 334,000 | 327,000 | 328,000 | 154 |
| 2010/07/07 | 335,000 | 335,000 | 331,000 | 332,500 | 222 |
| 2010/07/06 | 339,500 | 341,000 | 335,000 | 337,000 | 98 |
| 2010/07/05 | 338,000 | 347,000 | 335,000 | 341,000 | 194 |
| 2010/07/02 | 345,500 | 345,500 | 332,500 | 338,000 | 317 |
| 2010/07/01 | 335,000 | 346,500 | 332,000 | 340,500 | 310 |
| 2010/06/30 | 333,500 | 339,000 | 327,500 | 339,000 | 345 |
| 2010/06/29 | 337,000 | 342,000 | 335,000 | 338,500 | 209 |
| 2010/06/28 | 341,500 | 343,500 | 335,500 | 337,000 | 136 |
| 2010/06/25 | 341,000 | 347,000 | 337,000 | 344,000 | 216 |
| 2010/06/24 | 343,000 | 353,000 | 343,000 | 351,000 | 266 |
| 2010/06/23 | 333,000 | 349,000 | 333,000 | 345,000 | 320 |
| 2010/06/22 | 336,000 | 343,500 | 330,000 | 343,500 | 402 |
| 2010/06/21 | 333,000 | 342,500 | 329,500 | 338,000 | 453 |
| 2010/06/18 | 342,000 | 342,000 | 330,000 | 333,000 | 562 |
| 2010/06/17 | 350,500 | 351,000 | 341,500 | 345,500 | 480 |
| 2010/06/16 | 353,000 | 360,000 | 349,500 | 354,000 | 550 |
| 2010/06/15 | 361,000 | 366,500 | 355,000 | 360,000 | 228 |
| 2010/06/14 | 364,500 | 368,000 | 364,500 | 365,000 | 159 |
| 2010/06/11 | 349,000 | 374,500 | 349,000 | 371,500 | 240 |
| 2010/06/10 | 349,500 | 358,500 | 349,500 | 354,500 | 74 |
| 2010/06/09 | 360,000 | 362,500 | 346,000 | 349,500 | 250 |
| 2010/06/08 | 360,000 | 366,000 | 357,000 | 360,000 | 221 |
| 2010/06/07 | 366,000 | 366,000 | 358,000 | 361,000 | 264 |
| 2010/06/04 | 375,500 | 376,000 | 367,000 | 372,000 | 224 |
| 2010/06/03 | 380,000 | 383,000 | 376,500 | 378,500 | 207 |
| 2010/06/02 | 377,000 | 380,000 | 372,000 | 380,000 | 207 |
| 2010/06/01 | 375,500 | 378,000 | 372,500 | 373,500 | 231 |
| 2010/05/31 | 370,000 | 376,500 | 369,000 | 376,500 | 353 |
| 2010/05/28 | 370,000 | 378,000 | 366,000 | 370,500 | 250 |
| 2010/05/27 | 357,000 | 367,000 | 357,000 | 364,000 | 252 |
| 2010/05/26 | 359,000 | 367,000 | 357,000 | 367,000 | 321 |
| 2010/05/25 | 367,000 | 367,000 | 359,000 | 359,000 | 319 |
| 2010/05/24 | 357,000 | 366,500 | 355,000 | 360,000 | 419 |
| 2010/05/21 | 345,000 | 358,000 | 344,000 | 357,000 | 425 |
| 2010/05/20 | 360,000 | 368,500 | 358,000 | 358,500 | 279 |
| 2010/05/19 | 351,500 | 355,000 | 343,500 | 355,000 | 352 |
| 2010/05/18 | 366,000 | 367,000 | 352,000 | 352,000 | 592 |
| 2010/05/17 | 376,000 | 377,500 | 367,000 | 367,000 | 228 |
| 2010/05/14 | 366,500 | 378,500 | 363,500 | 377,000 | 248 |
| 2010/05/13 | 362,000 | 367,000 | 362,000 | 366,500 | 184 |
| 2010/05/12 | 364,000 | 369,500 | 358,500 | 358,500 | 238 |
| 2010/05/11 | 384,000 | 384,000 | 364,000 | 364,500 | 380 |
| 2010/05/10 | 362,500 | 383,000 | 362,500 | 380,000 | 485 |
| 2010/05/07 | 361,000 | 369,500 | 355,000 | 362,500 | 720 |
| 2010/05/06 | 377,000 | 382,000 | 369,000 | 370,500 | 1,239 |
| 2010/04/30 | 390,000 | 397,500 | 388,000 | 388,500 | 770 |
| 2010/04/28 | 396,000 | 399,000 | 388,000 | 389,000 | 795 |
| 2010/04/27 | 406,500 | 408,000 | 399,500 | 400,500 | 933 |
| 2010/04/26 | 406,500 | 434,500 | 402,000 | 419,500 | 2,391 |
| 2010/04/23 | 377,000 | 377,000 | 364,500 | 364,500 | 356 |
| 2010/04/22 | 370,000 | 378,000 | 369,500 | 378,000 | 747 |
| 2010/04/21 | 370,500 | 371,000 | 363,500 | 369,500 | 360 |
| 2010/04/20 | 366,000 | 371,000 | 366,000 | 371,000 | 421 |
| 2010/04/19 | 356,500 | 370,000 | 355,000 | 367,500 | 643 |
| 2010/04/16 | 372,500 | 372,500 | 369,500 | 370,000 | 470 |
| 2010/04/15 | 368,000 | 375,000 | 368,000 | 373,000 | 371 |
| 2010/04/14 | 360,000 | 370,000 | 360,000 | 369,500 | 869 |
| 2010/04/13 | 355,000 | 360,000 | 353,000 | 358,000 | 1,022 |
| 2010/04/12 | 338,500 | 358,000 | 337,500 | 351,500 | 939 |
| 2010/04/09 | 338,500 | 341,000 | 336,500 | 337,000 | 279 |
| 2010/04/08 | 333,500 | 342,000 | 333,000 | 337,500 | 642 |
| 2010/04/07 | 334,000 | 336,000 | 332,000 | 333,000 | 340 |
| 2010/04/06 | 334,000 | 335,500 | 329,000 | 334,500 | 387 |
| 2010/04/05 | 327,500 | 334,500 | 327,000 | 333,500 | 737 |
| 2010/04/02 | 319,500 | 327,000 | 316,500 | 327,000 | 482 |
| 2010/04/01 | 307,500 | 320,000 | 307,000 | 320,000 | 449 |
| 2010/03/31 | 306,000 | 314,000 | 306,000 | 307,500 | 474 |
| 2010/03/30 | 300,000 | 306,000 | 298,900 | 304,500 | 570 |
| 2010/03/29 | 290,000 | 298,900 | 289,900 | 296,500 | 535 |
| 2010/03/26 | 288,500 | 289,900 | 287,400 | 289,900 | 256 |
| 2010/03/25 | 288,000 | 289,400 | 287,000 | 287,000 | 311 |
| 2010/03/24 | 289,000 | 289,900 | 287,500 | 288,000 | 501 |
| 2010/03/23 | 290,100 | 291,500 | 288,500 | 288,600 | 326 |
| 2010/03/19 | 292,800 | 292,800 | 290,000 | 290,000 | 241 |
| 2010/03/18 | 293,900 | 293,900 | 290,900 | 291,200 | 229 |
| 2010/03/17 | 290,800 | 293,400 | 290,400 | 291,300 | 358 |
| 2010/03/16 | 289,800 | 291,000 | 288,700 | 288,900 | 483 |
| 2010/03/15 | 293,200 | 293,400 | 289,700 | 289,800 | 554 |
| 2010/03/12 | 288,300 | 290,000 | 287,800 | 289,100 | 310 |
| 2010/03/11 | 288,300 | 289,500 | 287,200 | 288,700 | 134 |
| 2010/03/10 | 287,100 | 288,800 | 287,000 | 288,300 | 187 |
| 2010/03/09 | 290,000 | 290,000 | 287,100 | 288,300 | 311 |
| 2010/03/08 | 291,500 | 292,000 | 287,900 | 288,500 | 373 |
| 2010/03/05 | 292,600 | 292,700 | 289,200 | 289,600 | 319 |
| 2010/03/04 | 295,900 | 295,900 | 292,500 | 292,500 | 129 |
| 2010/03/03 | 297,000 | 300,000 | 293,100 | 295,900 | 255 |
| 2010/03/02 | 298,800 | 298,800 | 295,600 | 297,000 | 521 |
| 2010/03/01 | 298,700 | 298,700 | 295,100 | 296,900 | 462 |
| 2010/02/26 | 289,700 | 293,900 | 289,300 | 293,900 | 316 |
| 2010/02/25 | 288,000 | 289,700 | 287,400 | 289,700 | 93 |
| 2010/02/24 | 291,000 | 291,500 | 287,100 | 287,100 | 211 |
| 2010/02/23 | 290,100 | 291,600 | 288,000 | 291,000 | 376 |
| 2010/02/22 | 290,000 | 292,900 | 290,000 | 292,000 | 236 |
| 2010/02/19 | 290,800 | 291,500 | 287,000 | 287,900 | 243 |
| 2010/02/18 | 291,000 | 291,700 | 289,800 | 289,800 | 176 |
| 2010/02/17 | 290,000 | 291,400 | 289,000 | 290,000 | 202 |
| 2010/02/16 | 289,300 | 289,500 | 288,100 | 289,100 | 123 |
| 2010/02/15 | 293,000 | 293,000 | 289,100 | 289,100 | 90 |
| 2010/02/12 | 288,200 | 293,000 | 288,200 | 293,000 | 162 |
| 2010/02/10 | 290,000 | 290,900 | 287,800 | 288,800 | 235 |
| 2010/02/09 | 291,000 | 291,200 | 286,900 | 286,900 | 202 |
| 2010/02/08 | 293,200 | 295,100 | 291,000 | 291,000 | 256 |
| 2010/02/05 | 297,900 | 299,700 | 296,000 | 296,500 | 196 |
| 2010/02/04 | 300,000 | 301,000 | 298,600 | 301,000 | 159 |
| 2010/02/03 | 299,900 | 302,500 | 298,700 | 301,000 | 242 |
| 2010/02/02 | 293,800 | 299,600 | 292,500 | 299,200 | 360 |
| 2010/02/01 | 287,500 | 292,400 | 287,300 | 292,400 | 314 |
| 2010/01/29 | 286,500 | 290,200 | 285,700 | 288,500 | 405 |
| 2010/01/28 | 285,100 | 288,900 | 285,100 | 287,300 | 258 |
| 2010/01/27 | 285,000 | 287,200 | 284,600 | 285,500 | 343 |
| 2010/01/26 | 288,500 | 288,800 | 286,200 | 286,200 | 290 |
| 2010/01/25 | 286,800 | 287,900 | 286,200 | 286,500 | 263 |
| 2010/01/22 | 288,000 | 288,400 | 286,700 | 288,300 | 256 |
| 2010/01/21 | 287,200 | 289,300 | 286,200 | 287,600 | 247 |
| 2010/01/20 | 290,000 | 290,000 | 285,800 | 288,000 | 340 |
| 2010/01/19 | 289,600 | 291,000 | 286,500 | 289,500 | 382 |
| 2010/01/18 | 289,000 | 290,900 | 286,700 | 287,500 | 579 |
| 2010/01/15 | 295,000 | 295,000 | 286,300 | 288,000 | 1,419 |
| 2010/01/14 | 296,000 | 298,000 | 290,000 | 295,100 | 531 |
| 2010/01/13 | 297,900 | 301,500 | 294,900 | 295,000 | 534 |
| 2010/01/12 | 302,000 | 303,500 | 297,000 | 297,500 | 487 |
| 2010/01/08 | 302,500 | 304,000 | 300,000 | 303,000 | 352 |
| 2010/01/07 | 307,000 | 310,000 | 304,000 | 304,000 | 323 |
| 2010/01/06 | 312,000 | 317,500 | 312,000 | 314,000 | 252 |
| 2010/01/05 | 310,000 | 320,000 | 309,500 | 319,000 | 337 |
| 2010/01/04 | 304,000 | 310,000 | 304,000 | 310,000 | 114 |