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 |
|---|---|---|---|---|---|
| 2011/12/30 | 246,400 | 250,000 | 246,400 | 249,800 | 769 |
| 2011/12/29 | 249,500 | 249,500 | 246,100 | 246,100 | 743 |
| 2011/12/28 | 249,500 | 250,000 | 248,300 | 249,800 | 670 |
| 2011/12/27 | 246,100 | 249,800 | 246,100 | 249,500 | 555 |
| 2011/12/26 | 250,000 | 250,200 | 246,800 | 246,800 | 655 |
| 2011/12/22 | 250,200 | 250,200 | 247,900 | 247,900 | 452 |
| 2011/12/21 | 250,000 | 250,200 | 249,000 | 250,200 | 680 |
| 2011/12/20 | 249,500 | 250,200 | 248,700 | 249,600 | 661 |
| 2011/12/19 | 250,000 | 250,600 | 248,300 | 249,500 | 1,416 |
| 2011/12/16 | 249,400 | 250,000 | 247,600 | 249,700 | 622 |
| 2011/12/15 | 249,400 | 250,300 | 248,600 | 249,600 | 811 |
| 2011/12/14 | 247,000 | 249,300 | 246,500 | 248,800 | 895 |
| 2011/12/13 | 245,500 | 248,200 | 245,500 | 247,000 | 866 |
| 2011/12/12 | 243,000 | 247,300 | 241,800 | 245,500 | 701 |
| 2011/12/09 | 241,800 | 243,600 | 241,700 | 241,800 | 964 |
| 2011/12/08 | 244,100 | 245,500 | 242,300 | 244,500 | 836 |
| 2011/12/07 | 245,600 | 246,900 | 242,000 | 245,500 | 990 |
| 2011/12/06 | 246,900 | 248,700 | 243,900 | 245,600 | 1,015 |
| 2011/12/05 | 247,800 | 248,800 | 245,000 | 247,300 | 767 |
| 2011/12/02 | 248,500 | 248,900 | 246,000 | 248,300 | 586 |
| 2011/12/01 | 248,600 | 249,400 | 245,400 | 249,300 | 1,005 |
| 2011/11/30 | 244,000 | 248,400 | 242,900 | 248,300 | 1,211 |
| 2011/11/29 | 241,500 | 245,000 | 239,000 | 245,000 | 1,020 |
| 2011/11/28 | 241,000 | 241,100 | 239,000 | 240,700 | 685 |
| 2011/11/25 | 239,900 | 241,000 | 238,800 | 240,900 | 856 |
| 2011/11/24 | 240,000 | 240,900 | 238,300 | 240,000 | 1,304 |
| 2011/11/22 | 237,500 | 241,600 | 237,100 | 241,600 | 1,272 |
| 2011/11/21 | 241,700 | 242,900 | 238,000 | 238,800 | 771 |
| 2011/11/18 | 247,400 | 247,900 | 241,800 | 242,000 | 647 |
| 2011/11/17 | 242,200 | 249,500 | 240,100 | 249,000 | 1,980 |
| 2011/11/16 | 243,000 | 247,000 | 243,000 | 244,600 | 949 |
| 2011/11/15 | 242,100 | 245,400 | 240,800 | 245,400 | 3,835 |
| 2011/11/14 | 247,800 | 250,000 | 243,000 | 247,100 | 3,260 |
| 2011/11/11 | 243,000 | 243,800 | 241,800 | 242,800 | 648 |
| 2011/11/10 | 244,900 | 246,700 | 241,500 | 241,500 | 1,745 |
| 2011/11/09 | 250,700 | 250,900 | 250,100 | 250,100 | 1,267 |
| 2011/11/08 | 255,100 | 255,200 | 250,300 | 250,600 | 2,689 |
| 2011/11/07 | 258,000 | 259,000 | 256,000 | 257,800 | 629 |
| 2011/11/04 | 263,800 | 265,000 | 258,300 | 260,000 | 622 |
| 2011/11/02 | 267,700 | 267,800 | 263,100 | 263,500 | 232 |
| 2011/11/01 | 268,300 | 269,700 | 265,100 | 267,700 | 172 |
| 2011/10/31 | 270,000 | 270,500 | 267,600 | 267,600 | 151 |
| 2011/10/28 | 267,800 | 268,900 | 265,800 | 268,300 | 318 |
| 2011/10/27 | 268,800 | 268,800 | 260,300 | 267,000 | 1,076 |
| 2011/10/26 | 273,400 | 279,800 | 273,400 | 277,900 | 349 |
| 2011/10/25 | 278,100 | 282,000 | 275,900 | 277,000 | 425 |
| 2011/10/24 | 280,500 | 282,700 | 277,800 | 277,800 | 141 |
| 2011/10/21 | 276,600 | 281,000 | 275,500 | 280,400 | 219 |
| 2011/10/20 | 280,000 | 282,000 | 277,600 | 280,700 | 216 |
| 2011/10/19 | 283,000 | 286,900 | 280,700 | 280,700 | 181 |
| 2011/10/18 | 283,000 | 285,000 | 282,000 | 285,000 | 74 |
| 2011/10/17 | 285,000 | 289,000 | 283,000 | 283,100 | 207 |
| 2011/10/14 | 286,000 | 291,400 | 283,500 | 285,000 | 216 |
| 2011/10/13 | 287,000 | 292,000 | 285,500 | 290,000 | 207 |
| 2011/10/12 | 287,000 | 289,000 | 278,300 | 283,400 | 364 |
| 2011/10/11 | 273,000 | 291,000 | 270,000 | 287,000 | 490 |
| 2011/10/07 | 269,500 | 273,000 | 267,500 | 267,500 | 140 |
| 2011/10/06 | 270,200 | 272,900 | 266,000 | 269,300 | 302 |
| 2011/10/05 | 280,100 | 282,500 | 266,300 | 269,900 | 640 |
| 2011/10/04 | 294,800 | 294,800 | 280,000 | 282,600 | 274 |
| 2011/10/03 | 297,100 | 297,100 | 288,500 | 295,100 | 299 |
| 2011/09/30 | 295,900 | 303,000 | 293,000 | 302,500 | 528 |
| 2011/09/29 | 284,000 | 297,600 | 284,000 | 296,200 | 343 |
| 2011/09/28 | 281,000 | 294,700 | 281,000 | 294,000 | 335 |
| 2011/09/27 | 280,000 | 282,500 | 276,300 | 282,400 | 386 |
| 2011/09/26 | 279,200 | 280,100 | 275,000 | 275,000 | 470 |
| 2011/09/22 | 281,800 | 281,800 | 279,500 | 280,100 | 189 |
| 2011/09/21 | 278,000 | 284,000 | 278,000 | 281,800 | 362 |
| 2011/09/20 | 280,100 | 282,900 | 276,100 | 280,500 | 444 |
| 2011/09/16 | 289,700 | 289,800 | 280,100 | 281,000 | 1,150 |
| 2011/09/15 | 294,700 | 296,500 | 287,700 | 291,000 | 329 |
| 2011/09/14 | 302,000 | 302,500 | 294,000 | 294,100 | 270 |
| 2011/09/13 | 306,500 | 306,500 | 301,500 | 301,500 | 109 |
| 2011/09/12 | 314,000 | 314,000 | 303,500 | 306,000 | 249 |
| 2011/09/09 | 303,000 | 315,500 | 298,200 | 315,000 | 590 |
| 2011/09/08 | 313,500 | 318,000 | 305,500 | 306,000 | 159 |
| 2011/09/07 | 313,000 | 315,500 | 311,000 | 313,000 | 194 |
| 2011/09/06 | 318,000 | 320,000 | 311,500 | 311,500 | 175 |
| 2011/09/05 | 322,000 | 323,000 | 318,500 | 319,000 | 90 |
| 2011/09/02 | 325,500 | 325,500 | 323,000 | 324,000 | 36 |
| 2011/09/01 | 330,000 | 330,000 | 324,000 | 325,000 | 271 |
| 2011/08/31 | 323,500 | 333,000 | 322,500 | 332,500 | 364 |
| 2011/08/30 | 328,000 | 333,000 | 328,000 | 329,000 | 148 |
| 2011/08/29 | 323,500 | 331,000 | 321,500 | 328,000 | 190 |
| 2011/08/26 | 324,500 | 331,000 | 319,000 | 327,500 | 194 |
| 2011/08/25 | 334,500 | 334,500 | 326,000 | 328,500 | 148 |
| 2011/08/24 | 326,000 | 336,500 | 326,000 | 328,000 | 223 |
| 2011/08/23 | 333,500 | 335,500 | 331,500 | 333,000 | 123 |
| 2011/08/22 | 334,000 | 336,000 | 329,000 | 335,500 | 203 |
| 2011/08/19 | 332,500 | 338,000 | 332,000 | 333,500 | 159 |
| 2011/08/18 | 333,500 | 339,000 | 332,000 | 339,000 | 158 |
| 2011/08/17 | 325,000 | 338,000 | 323,000 | 338,000 | 255 |
| 2011/08/16 | 328,000 | 328,500 | 322,000 | 326,500 | 311 |
| 2011/08/15 | 309,500 | 330,000 | 308,500 | 315,000 | 389 |
| 2011/08/12 | 307,000 | 313,000 | 306,500 | 309,000 | 200 |
| 2011/08/11 | 309,000 | 311,500 | 303,500 | 304,000 | 517 |
| 2011/08/10 | 321,500 | 326,500 | 309,500 | 310,500 | 443 |
| 2011/08/09 | 311,500 | 328,000 | 301,000 | 320,500 | 648 |
| 2011/08/08 | 321,000 | 330,000 | 312,000 | 323,000 | 530 |
| 2011/08/05 | 333,500 | 342,000 | 325,500 | 333,000 | 358 |
| 2011/08/04 | 334,000 | 343,000 | 334,000 | 339,000 | 226 |
| 2011/08/03 | 336,500 | 339,500 | 334,000 | 336,000 | 242 |
| 2011/08/02 | 339,500 | 339,500 | 336,500 | 336,500 | 92 |
| 2011/08/01 | 333,000 | 338,500 | 333,000 | 338,500 | 102 |
| 2011/07/29 | 335,000 | 339,000 | 333,500 | 334,500 | 262 |
| 2011/07/28 | 335,000 | 340,000 | 333,000 | 333,000 | 169 |
| 2011/07/27 | 333,500 | 342,000 | 333,500 | 336,000 | 403 |
| 2011/07/26 | 337,500 | 338,500 | 333,000 | 333,000 | 192 |
| 2011/07/25 | 335,000 | 338,500 | 335,000 | 338,000 | 95 |
| 2011/07/22 | 335,000 | 337,500 | 333,000 | 333,500 | 258 |
| 2011/07/21 | 332,500 | 336,500 | 332,000 | 336,500 | 116 |
| 2011/07/20 | 334,500 | 336,000 | 332,000 | 334,000 | 224 |
| 2011/07/19 | 341,500 | 341,500 | 333,500 | 333,500 | 161 |
| 2011/07/15 | 339,000 | 340,500 | 337,000 | 338,000 | 152 |
| 2011/07/14 | 341,500 | 343,000 | 338,000 | 338,000 | 226 |
| 2011/07/13 | 340,000 | 346,000 | 338,500 | 343,000 | 338 |
| 2011/07/12 | 337,500 | 342,000 | 337,500 | 338,500 | 154 |
| 2011/07/11 | 341,500 | 346,000 | 338,500 | 338,500 | 282 |
| 2011/07/08 | 345,500 | 347,000 | 341,000 | 341,500 | 208 |
| 2011/07/07 | 349,500 | 350,000 | 343,500 | 344,000 | 215 |
| 2011/07/06 | 348,000 | 351,000 | 341,500 | 351,000 | 348 |
| 2011/07/05 | 346,000 | 350,000 | 342,500 | 350,000 | 238 |
| 2011/07/04 | 346,000 | 347,000 | 341,500 | 346,000 | 218 |
| 2011/07/01 | 348,500 | 350,000 | 341,000 | 346,000 | 174 |
| 2011/06/30 | 350,000 | 351,500 | 346,000 | 346,500 | 316 |
| 2011/06/29 | 339,500 | 351,500 | 339,500 | 346,500 | 445 |
| 2011/06/28 | 343,000 | 343,000 | 336,500 | 339,500 | 288 |
| 2011/06/27 | 343,000 | 344,500 | 339,000 | 339,500 | 219 |
| 2011/06/24 | 343,500 | 344,500 | 342,500 | 343,000 | 103 |
| 2011/06/23 | 345,000 | 348,000 | 341,000 | 341,000 | 170 |
| 2011/06/22 | 348,000 | 349,000 | 341,000 | 346,500 | 204 |
| 2011/06/21 | 344,000 | 350,000 | 343,000 | 346,000 | 292 |
| 2011/06/20 | 344,500 | 350,000 | 342,000 | 344,000 | 272 |
| 2011/06/17 | 356,500 | 359,500 | 344,000 | 344,000 | 483 |
| 2011/06/16 | 359,500 | 362,500 | 354,500 | 354,500 | 269 |
| 2011/06/15 | 353,000 | 363,000 | 353,000 | 362,000 | 351 |
| 2011/06/14 | 360,000 | 364,000 | 353,000 | 353,500 | 123 |
| 2011/06/13 | 360,500 | 364,000 | 359,500 | 360,000 | 77 |
| 2011/06/10 | 367,000 | 372,500 | 352,000 | 364,000 | 676 |
| 2011/06/09 | 377,000 | 377,000 | 369,000 | 372,500 | 115 |
| 2011/06/08 | 379,000 | 379,500 | 366,000 | 373,000 | 336 |
| 2011/06/07 | 378,000 | 383,500 | 374,000 | 383,500 | 185 |
| 2011/06/06 | 382,000 | 382,000 | 377,500 | 378,500 | 58 |
| 2011/06/03 | 385,000 | 385,000 | 378,000 | 382,000 | 155 |
| 2011/06/02 | 379,000 | 387,500 | 376,500 | 386,000 | 150 |
| 2011/06/01 | 388,000 | 392,500 | 382,000 | 383,500 | 202 |
| 2011/05/31 | 386,500 | 394,000 | 385,000 | 388,000 | 304 |
| 2011/05/30 | 385,000 | 393,000 | 380,000 | 386,500 | 299 |
| 2011/05/27 | 381,000 | 386,000 | 378,500 | 385,500 | 274 |
| 2011/05/26 | 381,500 | 383,000 | 378,000 | 381,000 | 144 |
| 2011/05/25 | 375,000 | 381,500 | 375,000 | 381,500 | 178 |
| 2011/05/24 | 380,000 | 382,000 | 373,500 | 379,500 | 240 |
| 2011/05/23 | 378,000 | 380,000 | 373,000 | 380,000 | 176 |
| 2011/05/20 | 364,000 | 378,500 | 364,000 | 378,500 | 313 |
| 2011/05/19 | 362,500 | 367,500 | 362,500 | 364,000 | 108 |
| 2011/05/18 | 367,000 | 368,000 | 362,500 | 364,000 | 250 |
| 2011/05/17 | 370,000 | 370,500 | 364,000 | 368,000 | 399 |
| 2011/05/16 | 371,000 | 379,000 | 367,000 | 374,000 | 542 |
| 2011/05/13 | 377,000 | 378,000 | 371,000 | 375,000 | 248 |
| 2011/05/12 | 378,000 | 379,000 | 372,000 | 378,000 | 204 |
| 2011/05/11 | 379,500 | 380,000 | 376,000 | 378,000 | 92 |
| 2011/05/10 | 383,500 | 384,000 | 378,000 | 379,000 | 183 |
| 2011/05/09 | 385,000 | 388,500 | 379,500 | 387,000 | 269 |
| 2011/05/06 | 375,000 | 388,000 | 370,500 | 385,000 | 546 |
| 2011/05/02 | 385,000 | 385,500 | 361,000 | 375,500 | 291 |
| 2011/04/28 | 365,000 | 382,000 | 364,500 | 378,000 | 526 |
| 2011/04/27 | 363,500 | 372,500 | 356,500 | 366,000 | 586 |
| 2011/04/26 | 374,000 | 374,000 | 356,500 | 365,500 | 551 |
| 2011/04/25 | 386,000 | 388,000 | 385,000 | 386,500 | 155 |
| 2011/04/22 | 390,500 | 391,000 | 386,000 | 388,000 | 345 |
| 2011/04/21 | 390,500 | 393,000 | 389,000 | 390,500 | 217 |
| 2011/04/20 | 391,500 | 393,000 | 387,500 | 390,000 | 174 |
| 2011/04/19 | 390,000 | 392,000 | 385,000 | 391,500 | 293 |
| 2011/04/18 | 390,000 | 390,000 | 383,500 | 390,000 | 253 |
| 2011/04/15 | 387,000 | 391,000 | 387,000 | 388,000 | 381 |
| 2011/04/14 | 389,000 | 391,000 | 385,500 | 391,000 | 240 |
| 2011/04/13 | 393,000 | 393,500 | 389,000 | 389,000 | 93 |
| 2011/04/12 | 391,000 | 395,000 | 391,000 | 393,000 | 167 |
| 2011/04/11 | 389,000 | 395,000 | 385,500 | 393,000 | 225 |
| 2011/04/08 | 392,500 | 397,000 | 390,000 | 390,000 | 270 |
| 2011/04/07 | 395,000 | 397,000 | 393,000 | 397,000 | 398 |
| 2011/04/06 | 396,000 | 397,500 | 393,000 | 397,500 | 324 |
| 2011/04/05 | 395,000 | 395,000 | 390,000 | 394,000 | 298 |
| 2011/04/04 | 389,000 | 393,000 | 388,000 | 392,000 | 119 |
| 2011/04/01 | 379,000 | 389,000 | 379,000 | 389,000 | 321 |
| 2011/03/31 | 373,000 | 377,000 | 371,500 | 377,000 | 324 |
| 2011/03/30 | 367,500 | 371,000 | 367,000 | 370,500 | 245 |
| 2011/03/29 | 365,000 | 370,000 | 363,000 | 367,500 | 227 |
| 2011/03/28 | 368,000 | 370,500 | 365,000 | 366,000 | 193 |
| 2011/03/25 | 376,000 | 390,000 | 373,500 | 373,500 | 296 |
| 2011/03/24 | 371,500 | 384,500 | 371,000 | 376,500 | 270 |
| 2011/03/23 | 383,000 | 384,000 | 372,000 | 378,500 | 276 |
| 2011/03/22 | 360,000 | 376,000 | 360,000 | 376,000 | 255 |
| 2011/03/18 | 333,000 | 353,000 | 333,000 | 353,000 | 288 |
| 2011/03/17 | 314,500 | 353,000 | 314,500 | 328,500 | 538 |
| 2011/03/16 | 305,500 | 339,000 | 303,500 | 328,500 | 511 |
| 2011/03/15 | 347,000 | 350,000 | 290,000 | 312,500 | 771 |
| 2011/03/14 | 333,000 | 377,000 | 333,000 | 360,000 | 739 |
| 2011/03/11 | 395,000 | 398,500 | 390,000 | 393,000 | 242 |
| 2011/03/10 | 396,500 | 400,000 | 396,000 | 396,000 | 63 |
| 2011/03/09 | 396,500 | 399,500 | 392,500 | 398,500 | 132 |
| 2011/03/08 | 398,000 | 398,500 | 397,000 | 397,000 | 97 |
| 2011/03/07 | 400,000 | 401,500 | 397,500 | 398,000 | 116 |
| 2011/03/04 | 397,500 | 401,000 | 397,000 | 401,000 | 209 |
| 2011/03/03 | 398,000 | 398,000 | 392,500 | 394,500 | 34 |
| 2011/03/02 | 397,500 | 397,500 | 392,000 | 394,000 | 231 |
| 2011/03/01 | 398,000 | 400,000 | 396,000 | 398,500 | 147 |
| 2011/02/28 | 394,500 | 398,000 | 393,000 | 398,000 | 248 |
| 2011/02/25 | 386,000 | 393,000 | 386,000 | 390,500 | 396 |
| 2011/02/24 | 385,500 | 388,000 | 383,000 | 387,500 | 258 |
| 2011/02/23 | 382,500 | 387,000 | 382,000 | 383,000 | 217 |
| 2011/02/22 | 385,000 | 394,000 | 378,000 | 382,500 | 272 |
| 2011/02/21 | 385,500 | 387,500 | 383,500 | 385,500 | 158 |
| 2011/02/18 | 385,000 | 387,500 | 383,000 | 384,500 | 239 |
| 2011/02/17 | 380,500 | 387,500 | 378,500 | 384,500 | 277 |
| 2011/02/16 | 369,500 | 386,000 | 369,500 | 381,500 | 530 |
| 2011/02/15 | 378,000 | 381,000 | 369,000 | 369,500 | 489 |
| 2011/02/14 | 381,500 | 385,000 | 377,000 | 377,000 | 221 |
| 2011/02/10 | 383,000 | 386,000 | 382,500 | 382,500 | 64 |
| 2011/02/09 | 390,500 | 391,000 | 382,500 | 382,500 | 236 |
| 2011/02/08 | 383,500 | 390,500 | 382,500 | 390,500 | 198 |
| 2011/02/07 | 390,500 | 390,500 | 384,000 | 387,000 | 198 |
| 2011/02/04 | 391,000 | 391,000 | 387,000 | 387,500 | 206 |
| 2011/02/03 | 393,000 | 395,000 | 388,500 | 389,500 | 178 |
| 2011/02/02 | 397,500 | 397,500 | 394,000 | 394,000 | 149 |
| 2011/02/01 | 393,500 | 397,500 | 391,500 | 397,500 | 234 |
| 2011/01/31 | 389,500 | 395,000 | 388,000 | 391,000 | 337 |
| 2011/01/28 | 395,000 | 396,000 | 385,000 | 388,500 | 770 |
| 2011/01/27 | 403,000 | 403,000 | 394,500 | 398,500 | 296 |
| 2011/01/26 | 403,000 | 407,500 | 400,000 | 402,000 | 309 |
| 2011/01/25 | 401,500 | 409,000 | 401,500 | 407,000 | 162 |
| 2011/01/24 | 400,000 | 406,000 | 391,000 | 406,000 | 308 |
| 2011/01/21 | 410,000 | 410,000 | 398,500 | 400,000 | 89 |
| 2011/01/20 | 409,000 | 410,000 | 404,000 | 404,000 | 188 |
| 2011/01/19 | 403,500 | 409,000 | 395,000 | 409,000 | 355 |
| 2011/01/18 | 409,000 | 409,000 | 401,500 | 401,500 | 163 |
| 2011/01/17 | 409,500 | 412,000 | 404,500 | 404,500 | 287 |
| 2011/01/14 | 410,000 | 411,000 | 400,000 | 400,000 | 307 |
| 2011/01/13 | 407,000 | 411,500 | 400,500 | 410,000 | 348 |
| 2011/01/12 | 392,000 | 410,500 | 385,500 | 402,000 | 1,785 |
| 2011/01/11 | 405,500 | 409,000 | 402,500 | 404,000 | 286 |
| 2011/01/07 | 413,500 | 413,500 | 405,000 | 405,000 | 269 |
| 2011/01/06 | 409,000 | 413,000 | 407,500 | 409,500 | 248 |
| 2011/01/05 | 415,500 | 422,000 | 407,500 | 407,500 | 802 |
| 2011/01/04 | 414,500 | 419,500 | 411,500 | 415,500 | 851 |