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 |
|---|---|---|---|---|---|
| 2012/12/28 | 317,500 | 321,500 | 312,000 | 318,500 | 759 |
| 2012/12/27 | 324,500 | 324,500 | 316,000 | 316,500 | 701 |
| 2012/12/26 | 320,500 | 325,000 | 320,000 | 322,000 | 435 |
| 2012/12/25 | 317,000 | 321,000 | 315,500 | 319,000 | 609 |
| 2012/12/21 | 309,500 | 317,500 | 307,500 | 315,000 | 1,000 |
| 2012/12/20 | 306,500 | 311,000 | 304,500 | 310,000 | 761 |
| 2012/12/19 | 301,000 | 309,500 | 301,000 | 306,500 | 734 |
| 2012/12/18 | 300,500 | 303,000 | 299,200 | 302,000 | 644 |
| 2012/12/17 | 301,000 | 302,000 | 298,300 | 300,500 | 754 |
| 2012/12/14 | 292,000 | 301,500 | 291,900 | 300,500 | 881 |
| 2012/12/13 | 288,700 | 293,600 | 288,700 | 290,800 | 500 |
| 2012/12/12 | 293,700 | 294,900 | 288,200 | 288,300 | 769 |
| 2012/12/11 | 294,200 | 295,400 | 292,400 | 293,300 | 479 |
| 2012/12/10 | 298,700 | 299,900 | 294,200 | 294,900 | 483 |
| 2012/12/07 | 298,900 | 299,000 | 298,100 | 298,900 | 480 |
| 2012/12/06 | 297,400 | 298,800 | 296,800 | 298,000 | 497 |
| 2012/12/05 | 297,600 | 299,500 | 294,300 | 295,900 | 503 |
| 2012/12/04 | 301,500 | 302,000 | 296,500 | 297,100 | 742 |
| 2012/12/03 | 302,000 | 303,500 | 300,000 | 303,000 | 391 |
| 2012/11/30 | 299,500 | 300,000 | 298,200 | 300,000 | 518 |
| 2012/11/29 | 296,200 | 299,000 | 296,000 | 299,000 | 368 |
| 2012/11/28 | 296,900 | 299,400 | 295,700 | 298,000 | 352 |
| 2012/11/27 | 295,000 | 298,500 | 294,600 | 298,500 | 267 |
| 2012/11/26 | 297,200 | 297,700 | 293,800 | 295,300 | 425 |
| 2012/11/22 | 296,400 | 297,400 | 295,000 | 297,200 | 396 |
| 2012/11/21 | 295,300 | 296,500 | 285,300 | 296,000 | 357 |
| 2012/11/20 | 297,500 | 297,500 | 294,300 | 295,300 | 421 |
| 2012/11/19 | 296,400 | 297,300 | 296,200 | 297,000 | 681 |
| 2012/11/16 | 295,800 | 296,500 | 293,900 | 295,400 | 647 |
| 2012/11/15 | 282,800 | 297,100 | 282,800 | 295,200 | 874 |
| 2012/11/14 | 280,500 | 288,800 | 280,000 | 287,800 | 545 |
| 2012/11/13 | 281,500 | 282,100 | 280,000 | 280,500 | 320 |
| 2012/11/12 | 286,500 | 286,500 | 281,400 | 282,100 | 471 |
| 2012/11/09 | 287,500 | 287,500 | 285,500 | 286,500 | 463 |
| 2012/11/08 | 291,000 | 291,000 | 287,600 | 288,700 | 283 |
| 2012/11/07 | 292,500 | 292,500 | 289,600 | 291,800 | 353 |
| 2012/11/06 | 288,000 | 289,700 | 287,600 | 288,200 | 399 |
| 2012/11/05 | 292,200 | 294,200 | 287,200 | 288,000 | 811 |
| 2012/11/02 | 291,100 | 292,900 | 291,100 | 292,000 | 563 |
| 2012/11/01 | 290,500 | 291,700 | 288,700 | 290,100 | 631 |
| 2012/10/31 | 290,600 | 292,500 | 287,200 | 290,500 | 1,246 |
| 2012/10/30 | 292,000 | 294,000 | 290,600 | 292,000 | 976 |
| 2012/10/29 | 294,000 | 294,000 | 290,300 | 292,000 | 1,137 |
| 2012/10/26 | 302,000 | 303,500 | 300,500 | 302,500 | 1,000 |
| 2012/10/25 | 304,000 | 304,000 | 301,000 | 303,000 | 1,084 |
| 2012/10/24 | 300,000 | 304,500 | 300,000 | 304,000 | 1,045 |
| 2012/10/23 | 302,000 | 302,000 | 299,700 | 300,500 | 697 |
| 2012/10/22 | 297,000 | 300,500 | 296,100 | 300,500 | 843 |
| 2012/10/19 | 298,600 | 300,500 | 296,300 | 298,300 | 1,278 |
| 2012/10/18 | 298,000 | 302,000 | 297,500 | 301,000 | 1,232 |
| 2012/10/17 | 297,000 | 298,000 | 296,000 | 298,000 | 814 |
| 2012/10/16 | 296,800 | 297,600 | 296,500 | 297,200 | 452 |
| 2012/10/15 | 293,300 | 296,800 | 293,300 | 296,800 | 498 |
| 2012/10/12 | 291,800 | 295,600 | 291,700 | 294,100 | 533 |
| 2012/10/11 | 292,800 | 293,200 | 291,600 | 291,700 | 549 |
| 2012/10/10 | 291,700 | 293,200 | 291,200 | 293,000 | 497 |
| 2012/10/09 | 293,100 | 296,400 | 291,500 | 291,600 | 404 |
| 2012/10/05 | 293,100 | 294,800 | 292,500 | 293,500 | 579 |
| 2012/10/04 | 290,600 | 293,400 | 290,600 | 292,000 | 727 |
| 2012/10/03 | 293,500 | 293,800 | 290,600 | 290,600 | 629 |
| 2012/10/02 | 298,800 | 300,500 | 294,500 | 294,600 | 972 |
| 2012/10/01 | 298,300 | 298,400 | 296,000 | 297,200 | 883 |
| 2012/09/28 | 296,000 | 299,300 | 294,800 | 299,300 | 1,099 |
| 2012/09/27 | 287,600 | 294,000 | 287,000 | 294,000 | 906 |
| 2012/09/26 | 285,200 | 290,900 | 284,100 | 288,500 | 1,039 |
| 2012/09/25 | 281,600 | 285,000 | 280,500 | 285,000 | 679 |
| 2012/09/24 | 281,400 | 282,500 | 281,100 | 281,600 | 349 |
| 2012/09/21 | 280,000 | 281,400 | 278,000 | 281,300 | 714 |
| 2012/09/20 | 278,900 | 279,300 | 276,600 | 277,800 | 562 |
| 2012/09/19 | 278,400 | 281,700 | 277,300 | 277,900 | 722 |
| 2012/09/18 | 276,300 | 278,000 | 275,900 | 276,700 | 495 |
| 2012/09/14 | 274,000 | 276,700 | 273,900 | 276,200 | 768 |
| 2012/09/13 | 272,200 | 274,200 | 271,600 | 273,200 | 519 |
| 2012/09/12 | 275,100 | 275,100 | 272,600 | 272,600 | 482 |
| 2012/09/11 | 277,500 | 277,500 | 274,900 | 275,300 | 546 |
| 2012/09/10 | 280,400 | 280,400 | 278,400 | 278,600 | 296 |
| 2012/09/07 | 280,500 | 280,500 | 278,300 | 278,400 | 278 |
| 2012/09/06 | 278,500 | 278,500 | 277,200 | 277,800 | 385 |
| 2012/09/05 | 280,000 | 280,900 | 276,400 | 277,300 | 666 |
| 2012/09/04 | 280,800 | 282,000 | 280,500 | 281,100 | 348 |
| 2012/09/03 | 282,900 | 282,900 | 280,800 | 280,800 | 397 |
| 2012/08/31 | 280,700 | 283,100 | 280,400 | 283,000 | 301 |
| 2012/08/30 | 285,800 | 285,800 | 279,300 | 283,700 | 435 |
| 2012/08/29 | 281,500 | 284,600 | 281,500 | 283,700 | 207 |
| 2012/08/28 | 286,100 | 286,100 | 282,000 | 284,100 | 537 |
| 2012/08/27 | 280,500 | 287,700 | 280,500 | 286,100 | 926 |
| 2012/08/24 | 274,800 | 279,900 | 273,200 | 279,900 | 548 |
| 2012/08/23 | 272,000 | 278,800 | 271,800 | 275,100 | 478 |
| 2012/08/22 | 268,700 | 272,400 | 268,000 | 272,000 | 412 |
| 2012/08/21 | 268,000 | 269,400 | 267,900 | 268,700 | 282 |
| 2012/08/20 | 270,100 | 271,000 | 268,000 | 268,000 | 299 |
| 2012/08/17 | 268,100 | 270,000 | 267,700 | 269,500 | 232 |
| 2012/08/16 | 267,500 | 269,400 | 267,200 | 267,200 | 389 |
| 2012/08/15 | 270,300 | 270,700 | 267,400 | 267,400 | 209 |
| 2012/08/14 | 270,000 | 271,100 | 269,300 | 269,400 | 204 |
| 2012/08/13 | 269,100 | 271,000 | 269,000 | 270,800 | 387 |
| 2012/08/10 | 271,300 | 272,000 | 267,000 | 268,700 | 637 |
| 2012/08/09 | 271,800 | 272,500 | 271,300 | 271,700 | 598 |
| 2012/08/08 | 272,500 | 273,800 | 272,000 | 272,400 | 612 |
| 2012/08/07 | 273,900 | 273,900 | 272,400 | 272,400 | 408 |
| 2012/08/06 | 272,800 | 273,300 | 272,000 | 272,800 | 295 |
| 2012/08/03 | 274,100 | 274,100 | 271,400 | 272,100 | 392 |
| 2012/08/02 | 272,700 | 274,600 | 272,500 | 274,000 | 403 |
| 2012/08/01 | 275,200 | 275,200 | 272,700 | 274,200 | 272 |
| 2012/07/31 | 268,800 | 276,100 | 268,800 | 275,400 | 525 |
| 2012/07/30 | 270,000 | 272,700 | 269,700 | 270,500 | 753 |
| 2012/07/27 | 265,500 | 270,300 | 265,300 | 268,000 | 548 |
| 2012/07/26 | 264,000 | 267,100 | 262,800 | 263,400 | 581 |
| 2012/07/25 | 268,200 | 268,200 | 262,500 | 262,600 | 911 |
| 2012/07/24 | 272,000 | 272,000 | 268,700 | 269,400 | 664 |
| 2012/07/23 | 277,500 | 277,500 | 272,000 | 272,000 | 562 |
| 2012/07/20 | 278,700 | 279,600 | 277,200 | 278,900 | 360 |
| 2012/07/19 | 279,600 | 280,300 | 278,400 | 279,500 | 279 |
| 2012/07/18 | 279,600 | 280,700 | 279,600 | 279,700 | 246 |
| 2012/07/17 | 278,000 | 278,900 | 275,500 | 278,900 | 223 |
| 2012/07/13 | 274,200 | 278,300 | 274,200 | 277,800 | 356 |
| 2012/07/12 | 274,300 | 277,300 | 274,300 | 277,300 | 350 |
| 2012/07/11 | 276,400 | 277,100 | 272,800 | 276,200 | 524 |
| 2012/07/10 | 281,100 | 281,500 | 277,100 | 277,100 | 391 |
| 2012/07/09 | 285,000 | 285,600 | 280,300 | 281,500 | 606 |
| 2012/07/06 | 286,000 | 286,600 | 285,000 | 285,500 | 530 |
| 2012/07/05 | 284,500 | 286,900 | 284,300 | 286,000 | 527 |
| 2012/07/04 | 284,000 | 286,100 | 282,000 | 282,100 | 360 |
| 2012/07/03 | 283,500 | 286,700 | 281,300 | 282,900 | 414 |
| 2012/07/02 | 284,900 | 284,900 | 282,700 | 283,700 | 404 |
| 2012/06/29 | 276,800 | 282,300 | 276,700 | 279,900 | 1,410 |
| 2012/06/28 | 272,500 | 274,300 | 271,600 | 273,000 | 413 |
| 2012/06/27 | 269,900 | 273,300 | 269,800 | 271,200 | 489 |
| 2012/06/26 | 271,000 | 271,000 | 269,200 | 269,800 | 558 |
| 2012/06/25 | 277,900 | 277,900 | 271,200 | 272,100 | 765 |
| 2012/06/22 | 276,000 | 277,500 | 273,100 | 277,500 | 644 |
| 2012/06/21 | 277,200 | 279,400 | 277,100 | 278,700 | 716 |
| 2012/06/20 | 274,800 | 277,100 | 274,800 | 277,100 | 921 |
| 2012/06/19 | 271,500 | 274,500 | 271,200 | 274,000 | 589 |
| 2012/06/18 | 270,000 | 274,300 | 270,000 | 272,100 | 609 |
| 2012/06/15 | 276,400 | 276,400 | 268,100 | 269,000 | 1,447 |
| 2012/06/14 | 282,300 | 284,000 | 276,000 | 276,300 | 920 |
| 2012/06/13 | 286,500 | 289,100 | 286,500 | 287,300 | 465 |
| 2012/06/12 | 286,100 | 288,000 | 282,000 | 286,300 | 682 |
| 2012/06/11 | 285,000 | 289,000 | 284,900 | 288,600 | 585 |
| 2012/06/08 | 284,200 | 285,900 | 282,100 | 284,400 | 771 |
| 2012/06/07 | 276,500 | 282,400 | 276,500 | 280,400 | 391 |
| 2012/06/06 | 272,500 | 276,000 | 270,000 | 272,300 | 586 |
| 2012/06/05 | 268,200 | 270,300 | 266,200 | 268,200 | 591 |
| 2012/06/04 | 279,000 | 279,000 | 267,300 | 267,300 | 757 |
| 2012/06/01 | 284,700 | 287,000 | 281,600 | 283,100 | 630 |
| 2012/05/31 | 282,600 | 290,900 | 280,400 | 289,600 | 574 |
| 2012/05/30 | 287,000 | 287,000 | 281,000 | 284,400 | 278 |
| 2012/05/29 | 281,700 | 288,000 | 279,100 | 285,100 | 313 |
| 2012/05/28 | 282,300 | 282,600 | 279,100 | 282,600 | 166 |
| 2012/05/25 | 283,500 | 285,700 | 280,100 | 280,100 | 310 |
| 2012/05/24 | 281,500 | 282,100 | 277,900 | 280,500 | 322 |
| 2012/05/23 | 285,600 | 287,400 | 281,300 | 281,500 | 321 |
| 2012/05/22 | 283,500 | 288,000 | 283,500 | 285,500 | 287 |
| 2012/05/21 | 276,200 | 281,100 | 276,200 | 279,700 | 296 |
| 2012/05/18 | 281,300 | 281,300 | 276,000 | 278,800 | 774 |
| 2012/05/17 | 272,000 | 284,600 | 271,600 | 281,800 | 644 |
| 2012/05/16 | 277,500 | 277,600 | 272,000 | 272,600 | 674 |
| 2012/05/15 | 280,100 | 280,600 | 275,100 | 278,200 | 756 |
| 2012/05/14 | 282,000 | 283,700 | 281,400 | 282,300 | 370 |
| 2012/05/11 | 293,900 | 293,900 | 283,700 | 284,100 | 652 |
| 2012/05/10 | 291,000 | 295,800 | 291,000 | 292,700 | 528 |
| 2012/05/09 | 293,700 | 293,900 | 291,000 | 291,000 | 488 |
| 2012/05/08 | 295,000 | 297,400 | 292,500 | 292,900 | 515 |
| 2012/05/07 | 296,000 | 299,000 | 294,500 | 295,300 | 712 |
| 2012/05/02 | 299,900 | 303,500 | 296,000 | 302,000 | 701 |
| 2012/05/01 | 302,000 | 302,500 | 296,400 | 299,900 | 1,020 |
| 2012/04/27 | 304,000 | 307,000 | 302,000 | 302,500 | 895 |
| 2012/04/26 | 305,500 | 309,500 | 303,500 | 303,500 | 788 |
| 2012/04/25 | 301,500 | 309,000 | 301,000 | 308,000 | 1,059 |
| 2012/04/24 | 318,000 | 320,000 | 312,500 | 313,000 | 1,496 |
| 2012/04/23 | 322,000 | 322,500 | 318,000 | 318,500 | 1,031 |
| 2012/04/20 | 315,000 | 320,000 | 314,500 | 319,500 | 720 |
| 2012/04/19 | 312,500 | 316,500 | 312,000 | 316,000 | 880 |
| 2012/04/18 | 310,000 | 313,000 | 309,500 | 312,500 | 758 |
| 2012/04/17 | 312,500 | 312,500 | 307,500 | 308,000 | 868 |
| 2012/04/16 | 312,000 | 312,000 | 308,000 | 309,000 | 460 |
| 2012/04/13 | 309,000 | 315,000 | 309,000 | 312,500 | 608 |
| 2012/04/12 | 309,000 | 309,000 | 306,500 | 307,000 | 464 |
| 2012/04/11 | 309,000 | 309,500 | 305,000 | 305,500 | 892 |
| 2012/04/10 | 313,500 | 315,000 | 311,500 | 311,500 | 700 |
| 2012/04/09 | 316,500 | 316,500 | 312,500 | 312,500 | 578 |
| 2012/04/06 | 315,500 | 317,500 | 314,500 | 317,000 | 611 |
| 2012/04/05 | 318,000 | 319,500 | 315,000 | 317,500 | 1,532 |
| 2012/04/04 | 330,000 | 333,000 | 322,500 | 325,000 | 1,005 |
| 2012/04/03 | 338,500 | 339,000 | 331,000 | 331,500 | 739 |
| 2012/04/02 | 333,500 | 338,500 | 333,000 | 338,500 | 939 |
| 2012/03/30 | 329,500 | 332,500 | 328,000 | 332,000 | 691 |
| 2012/03/29 | 325,000 | 331,000 | 324,000 | 328,500 | 711 |
| 2012/03/28 | 320,000 | 326,000 | 319,500 | 325,000 | 644 |
| 2012/03/27 | 314,500 | 319,000 | 314,500 | 318,500 | 1,506 |
| 2012/03/26 | 312,000 | 315,000 | 312,000 | 313,000 | 485 |
| 2012/03/23 | 303,500 | 310,500 | 303,500 | 309,500 | 803 |
| 2012/03/22 | 310,000 | 315,500 | 304,000 | 306,500 | 1,381 |
| 2012/03/21 | 318,500 | 320,000 | 309,000 | 309,000 | 1,363 |
| 2012/03/19 | 321,000 | 322,500 | 317,000 | 317,000 | 853 |
| 2012/03/16 | 314,000 | 321,000 | 313,000 | 317,000 | 1,091 |
| 2012/03/15 | 309,500 | 314,000 | 307,500 | 314,000 | 1,275 |
| 2012/03/14 | 306,500 | 309,500 | 304,500 | 309,500 | 1,165 |
| 2012/03/13 | 303,000 | 305,500 | 301,000 | 301,000 | 666 |
| 2012/03/12 | 302,500 | 304,500 | 300,000 | 301,500 | 1,087 |
| 2012/03/09 | 295,000 | 300,000 | 295,000 | 298,700 | 1,221 |
| 2012/03/08 | 286,900 | 293,000 | 286,000 | 292,000 | 724 |
| 2012/03/07 | 280,800 | 285,500 | 280,400 | 284,000 | 610 |
| 2012/03/06 | 286,900 | 288,700 | 283,900 | 285,800 | 640 |
| 2012/03/05 | 288,800 | 291,100 | 287,000 | 287,000 | 810 |
| 2012/03/02 | 287,200 | 289,100 | 283,600 | 287,500 | 1,336 |
| 2012/03/01 | 292,600 | 293,700 | 284,700 | 285,600 | 1,308 |
| 2012/02/29 | 295,200 | 295,400 | 291,500 | 294,700 | 1,593 |
| 2012/02/28 | 290,800 | 301,000 | 289,100 | 295,500 | 2,609 |
| 2012/02/27 | 285,900 | 296,600 | 285,100 | 292,200 | 2,149 |
| 2012/02/24 | 277,600 | 285,000 | 277,600 | 282,700 | 1,618 |
| 2012/02/23 | 272,600 | 277,300 | 272,600 | 276,500 | 1,599 |
| 2012/02/22 | 274,500 | 274,600 | 272,000 | 272,600 | 778 |
| 2012/02/21 | 273,500 | 274,800 | 272,100 | 274,800 | 855 |
| 2012/02/20 | 274,100 | 274,700 | 271,000 | 274,500 | 1,648 |
| 2012/02/17 | 258,200 | 269,000 | 258,200 | 267,800 | 2,648 |
| 2012/02/16 | 257,700 | 258,500 | 256,900 | 257,900 | 1,061 |
| 2012/02/15 | 254,000 | 258,000 | 253,900 | 258,000 | 1,459 |
| 2012/02/14 | 253,700 | 254,200 | 253,200 | 254,100 | 878 |
| 2012/02/13 | 254,000 | 254,200 | 253,200 | 253,400 | 617 |
| 2012/02/10 | 253,800 | 254,300 | 253,200 | 253,600 | 445 |
| 2012/02/09 | 253,700 | 254,400 | 253,400 | 254,400 | 666 |
| 2012/02/08 | 253,100 | 254,200 | 253,100 | 253,600 | 799 |
| 2012/02/07 | 253,000 | 253,900 | 252,300 | 253,600 | 659 |
| 2012/02/06 | 256,900 | 256,900 | 252,500 | 252,900 | 678 |
| 2012/02/03 | 253,200 | 256,000 | 252,600 | 255,500 | 885 |
| 2012/02/02 | 251,200 | 253,300 | 251,200 | 253,200 | 559 |
| 2012/02/01 | 252,300 | 252,300 | 250,700 | 251,200 | 510 |
| 2012/01/31 | 252,600 | 252,900 | 251,100 | 252,800 | 626 |
| 2012/01/30 | 252,100 | 252,800 | 252,000 | 252,800 | 427 |
| 2012/01/27 | 252,900 | 253,100 | 250,600 | 252,200 | 890 |
| 2012/01/26 | 253,400 | 253,400 | 252,500 | 253,000 | 559 |
| 2012/01/25 | 254,200 | 254,300 | 252,800 | 252,800 | 575 |
| 2012/01/24 | 254,000 | 254,800 | 253,500 | 254,200 | 1,075 |
| 2012/01/23 | 252,700 | 254,000 | 252,100 | 254,000 | 1,237 |
| 2012/01/20 | 250,100 | 252,200 | 250,100 | 252,200 | 848 |
| 2012/01/19 | 250,000 | 251,900 | 248,900 | 251,900 | 999 |
| 2012/01/18 | 249,600 | 249,800 | 248,300 | 249,400 | 371 |
| 2012/01/17 | 249,900 | 250,300 | 248,500 | 249,700 | 628 |
| 2012/01/16 | 249,500 | 250,500 | 248,000 | 249,100 | 438 |
| 2012/01/13 | 248,800 | 250,100 | 248,800 | 249,700 | 556 |
| 2012/01/12 | 251,900 | 251,900 | 249,600 | 249,600 | 368 |
| 2012/01/11 | 252,000 | 252,400 | 251,100 | 252,200 | 540 |
| 2012/01/10 | 251,000 | 252,500 | 250,800 | 252,000 | 1,321 |
| 2012/01/06 | 250,000 | 251,000 | 249,600 | 251,000 | 1,094 |
| 2012/01/05 | 250,200 | 250,200 | 249,300 | 249,600 | 630 |
| 2012/01/04 | 250,000 | 250,200 | 249,500 | 250,000 | 1,059 |