日本都市ファンド投資法人(8953)の株価時系列情報
日本都市ファンド投資法人(8953)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 561,000 | 570,000 | 560,000 | 570,000 | 140 |
| 2002/12/27 | 543,000 | 577,000 | 541,000 | 560,000 | 263 |
| 2002/12/26 | 537,000 | 543,000 | 535,000 | 543,000 | 184 |
| 2002/12/25 | 527,000 | 532,000 | 525,000 | 531,000 | 171 |
| 2002/12/24 | 520,000 | 525,000 | 520,000 | 524,000 | 171 |
| 2002/12/20 | 520,000 | 521,000 | 519,000 | 520,000 | 454 |
| 2002/12/19 | 514,000 | 520,000 | 514,000 | 519,000 | 115 |
| 2002/12/18 | 516,000 | 520,000 | 514,000 | 514,000 | 136 |
| 2002/12/17 | 509,000 | 515,000 | 506,000 | 515,000 | 121 |
| 2002/12/16 | 516,000 | 516,000 | 505,000 | 506,000 | 143 |
| 2002/12/13 | 507,000 | 507,000 | 505,000 | 506,000 | 180 |
| 2002/12/12 | 506,000 | 506,000 | 505,000 | 506,000 | 175 |
| 2002/12/11 | 506,000 | 508,000 | 505,000 | 506,000 | 76 |
| 2002/12/10 | 517,000 | 517,000 | 502,000 | 507,000 | 142 |
| 2002/12/09 | 515,000 | 520,000 | 510,000 | 510,000 | 84 |
| 2002/12/06 | 511,000 | 523,000 | 511,000 | 521,000 | 175 |
| 2002/12/05 | 506,000 | 510,000 | 506,000 | 510,000 | 98 |
| 2002/12/04 | 507,000 | 507,000 | 506,000 | 507,000 | 56 |
| 2002/12/03 | 507,000 | 507,000 | 506,000 | 507,000 | 65 |
| 2002/12/02 | 508,000 | 508,000 | 506,000 | 507,000 | 98 |
| 2002/11/29 | 504,000 | 508,000 | 504,000 | 508,000 | 110 |
| 2002/11/28 | 504,000 | 509,000 | 504,000 | 504,000 | 60 |
| 2002/11/27 | 500,000 | 504,000 | 500,000 | 503,000 | 39 |
| 2002/11/26 | 500,000 | 504,000 | 500,000 | 500,000 | 40 |
| 2002/11/25 | 503,000 | 505,000 | 500,000 | 500,000 | 331 |
| 2002/11/22 | 507,000 | 510,000 | 506,000 | 506,000 | 143 |
| 2002/11/21 | 505,000 | 507,000 | 505,000 | 507,000 | 118 |
| 2002/11/20 | 502,000 | 507,000 | 502,000 | 506,000 | 294 |
| 2002/11/19 | 505,000 | 505,000 | 500,000 | 503,000 | 178 |
| 2002/11/18 | 496,000 | 505,000 | 496,000 | 500,000 | 247 |
| 2002/11/15 | 500,000 | 500,000 | 497,000 | 499,000 | 270 |
| 2002/11/14 | 508,000 | 508,000 | 504,000 | 504,000 | 408 |
| 2002/11/13 | 500,000 | 509,000 | 499,000 | 508,000 | 426 |
| 2002/11/12 | 500,000 | 503,000 | 499,000 | 500,000 | 199 |
| 2002/11/11 | 499,000 | 500,000 | 497,000 | 499,000 | 300 |
| 2002/11/08 | 490,000 | 498,000 | 490,000 | 498,000 | 294 |
| 2002/11/07 | 490,000 | 493,000 | 490,000 | 490,000 | 106 |
| 2002/11/06 | 490,000 | 492,000 | 488,000 | 491,000 | 215 |
| 2002/11/05 | 490,000 | 492,000 | 488,000 | 492,000 | 313 |
| 2002/11/01 | 486,000 | 492,000 | 486,000 | 490,000 | 360 |
| 2002/10/31 | 483,000 | 487,000 | 482,000 | 485,000 | 207 |
| 2002/10/30 | 482,000 | 485,000 | 481,000 | 482,000 | 180 |
| 2002/10/29 | 481,000 | 482,000 | 479,000 | 481,000 | 134 |
| 2002/10/28 | 480,000 | 482,000 | 479,000 | 481,000 | 73 |
| 2002/10/25 | 481,000 | 483,000 | 480,000 | 482,000 | 180 |
| 2002/10/24 | 475,000 | 481,000 | 474,000 | 479,000 | 305 |
| 2002/10/23 | 475,000 | 475,000 | 474,000 | 475,000 | 66 |
| 2002/10/22 | 474,000 | 477,000 | 474,000 | 475,000 | 24 |
| 2002/10/21 | 474,000 | 476,000 | 472,000 | 474,000 | 160 |
| 2002/10/18 | 475,000 | 476,000 | 473,000 | 474,000 | 159 |
| 2002/10/17 | 472,000 | 479,000 | 472,000 | 475,000 | 318 |
| 2002/10/16 | 469,000 | 473,000 | 469,000 | 472,000 | 79 |
| 2002/10/15 | 470,000 | 473,000 | 469,000 | 473,000 | 174 |
| 2002/10/11 | 468,000 | 470,000 | 468,000 | 468,000 | 69 |
| 2002/10/10 | 467,000 | 469,000 | 467,000 | 468,000 | 56 |
| 2002/10/09 | 467,000 | 470,000 | 467,000 | 468,000 | 94 |
| 2002/10/08 | 467,000 | 470,000 | 466,000 | 467,000 | 233 |
| 2002/10/07 | 468,000 | 468,000 | 466,000 | 466,000 | 212 |
| 2002/10/04 | 466,000 | 468,000 | 466,000 | 468,000 | 109 |
| 2002/10/03 | 467,000 | 469,000 | 467,000 | 467,000 | 190 |
| 2002/10/02 | 469,000 | 469,000 | 467,000 | 467,000 | 61 |
| 2002/10/01 | 470,000 | 470,000 | 467,000 | 469,000 | 747 |
| 2002/09/30 | 469,000 | 469,000 | 466,000 | 467,000 | 335 |
| 2002/09/27 | 469,000 | 470,000 | 469,000 | 470,000 | 194 |
| 2002/09/26 | 469,000 | 470,000 | 469,000 | 470,000 | 92 |
| 2002/09/25 | 470,000 | 470,000 | 468,000 | 469,000 | 84 |
| 2002/09/24 | 470,000 | 471,000 | 468,000 | 470,000 | 293 |
| 2002/09/20 | 470,000 | 471,000 | 469,000 | 471,000 | 81 |
| 2002/09/19 | 470,000 | 471,000 | 468,000 | 470,000 | 96 |
| 2002/09/18 | 470,000 | 470,000 | 468,000 | 469,000 | 16 |
| 2002/09/17 | 466,000 | 469,000 | 466,000 | 469,000 | 41 |
| 2002/09/13 | 468,000 | 470,000 | 468,000 | 468,000 | 80 |
| 2002/09/12 | 469,000 | 470,000 | 469,000 | 469,000 | 151 |
| 2002/09/11 | 468,000 | 470,000 | 468,000 | 470,000 | 70 |
| 2002/09/10 | 468,000 | 469,000 | 468,000 | 469,000 | 47 |
| 2002/09/09 | 467,000 | 470,000 | 467,000 | 468,000 | 58 |
| 2002/09/06 | 468,000 | 469,000 | 468,000 | 468,000 | 124 |
| 2002/09/05 | 466,000 | 470,000 | 466,000 | 469,000 | 89 |
| 2002/09/04 | 466,000 | 470,000 | 466,000 | 470,000 | 241 |
| 2002/09/03 | 473,000 | 473,000 | 470,000 | 470,000 | 96 |
| 2002/09/02 | 473,000 | 473,000 | 472,000 | 472,000 | 125 |
| 2002/08/30 | 472,000 | 475,000 | 472,000 | 475,000 | 120 |
| 2002/08/29 | 474,000 | 474,000 | 472,000 | 473,000 | 74 |
| 2002/08/28 | 473,000 | 474,000 | 472,000 | 473,000 | 67 |
| 2002/08/27 | 470,000 | 476,000 | 470,000 | 473,000 | 266 |
| 2002/08/26 | 483,000 | 483,000 | 481,000 | 483,000 | 824 |
| 2002/08/23 | 483,000 | 483,000 | 481,000 | 483,000 | 631 |
| 2002/08/22 | 483,000 | 483,000 | 482,000 | 483,000 | 218 |
| 2002/08/21 | 482,000 | 484,000 | 480,000 | 483,000 | 579 |
| 2002/08/20 | 483,000 | 483,000 | 481,000 | 481,000 | 176 |
| 2002/08/19 | 483,000 | 483,000 | 481,000 | 483,000 | 151 |
| 2002/08/16 | 482,000 | 482,000 | 481,000 | 481,000 | 120 |
| 2002/08/15 | 481,000 | 482,000 | 480,000 | 482,000 | 161 |
| 2002/08/14 | 480,000 | 481,000 | 480,000 | 480,000 | 166 |
| 2002/08/13 | 480,000 | 481,000 | 480,000 | 480,000 | 121 |
| 2002/08/12 | 482,000 | 482,000 | 480,000 | 480,000 | 157 |
| 2002/08/09 | 480,000 | 481,000 | 479,000 | 480,000 | 120 |
| 2002/08/08 | 480,000 | 481,000 | 479,000 | 480,000 | 117 |
| 2002/08/07 | 481,000 | 482,000 | 479,000 | 479,000 | 196 |
| 2002/08/06 | 481,000 | 483,000 | 479,000 | 481,000 | 510 |
| 2002/08/05 | 478,000 | 482,000 | 477,000 | 480,000 | 266 |
| 2002/08/02 | 477,000 | 478,000 | 477,000 | 477,000 | 121 |
| 2002/08/01 | 478,000 | 478,000 | 476,000 | 478,000 | 199 |
| 2002/07/31 | 476,000 | 477,000 | 475,000 | 477,000 | 269 |
| 2002/07/30 | 475,000 | 476,000 | 474,000 | 476,000 | 218 |
| 2002/07/29 | 475,000 | 475,000 | 473,000 | 473,000 | 59 |
| 2002/07/26 | 473,000 | 474,000 | 472,000 | 474,000 | 64 |
| 2002/07/25 | 474,000 | 474,000 | 472,000 | 472,000 | 231 |
| 2002/07/24 | 475,000 | 475,000 | 473,000 | 474,000 | 118 |
| 2002/07/23 | 475,000 | 475,000 | 473,000 | 473,000 | 334 |
| 2002/07/22 | 475,000 | 475,000 | 473,000 | 474,000 | 147 |
| 2002/07/19 | 474,000 | 476,000 | 473,000 | 474,000 | 189 |
| 2002/07/18 | 474,000 | 476,000 | 473,000 | 475,000 | 590 |
| 2002/07/17 | 474,000 | 474,000 | 472,000 | 474,000 | 186 |
| 2002/07/16 | 472,000 | 480,000 | 471,000 | 473,000 | 229 |
| 2002/07/15 | 472,000 | 474,000 | 471,000 | 473,000 | 173 |
| 2002/07/12 | 472,000 | 472,000 | 470,000 | 472,000 | 264 |
| 2002/07/11 | 472,000 | 473,000 | 471,000 | 472,000 | 87 |
| 2002/07/10 | 472,000 | 473,000 | 470,000 | 473,000 | 185 |
| 2002/07/09 | 471,000 | 472,000 | 470,000 | 472,000 | 233 |
| 2002/07/08 | 473,000 | 473,000 | 471,000 | 472,000 | 95 |
| 2002/07/05 | 473,000 | 473,000 | 470,000 | 473,000 | 132 |
| 2002/07/04 | 470,000 | 471,000 | 469,000 | 471,000 | 118 |
| 2002/07/03 | 468,000 | 470,000 | 468,000 | 469,000 | 201 |
| 2002/07/02 | 467,000 | 469,000 | 466,000 | 468,000 | 106 |
| 2002/07/01 | 467,000 | 471,000 | 466,000 | 467,000 | 178 |
| 2002/06/28 | 466,000 | 467,000 | 466,000 | 467,000 | 96 |
| 2002/06/27 | 466,000 | 468,000 | 466,000 | 466,000 | 162 |
| 2002/06/26 | 467,000 | 469,000 | 466,000 | 467,000 | 28 |
| 2002/06/25 | 467,000 | 468,000 | 466,000 | 467,000 | 45 |
| 2002/06/24 | 467,000 | 467,000 | 466,000 | 466,000 | 81 |
| 2002/06/21 | 466,000 | 468,000 | 466,000 | 466,000 | 71 |
| 2002/06/20 | 466,000 | 470,000 | 466,000 | 467,000 | 73 |
| 2002/06/19 | 466,000 | 468,000 | 466,000 | 467,000 | 43 |
| 2002/06/18 | 467,000 | 468,000 | 467,000 | 468,000 | 85 |
| 2002/06/17 | 467,000 | 468,000 | 466,000 | 467,000 | 40 |
| 2002/06/14 | 468,000 | 468,000 | 465,000 | 467,000 | 85 |
| 2002/06/13 | 467,000 | 468,000 | 466,000 | 468,000 | 71 |
| 2002/06/12 | 470,000 | 470,000 | 467,000 | 468,000 | 157 |
| 2002/06/11 | 471,000 | 472,000 | 470,000 | 470,000 | 55 |
| 2002/06/10 | 473,000 | 473,000 | 471,000 | 471,000 | 104 |
| 2002/06/07 | 470,000 | 473,000 | 469,000 | 473,000 | 373 |
| 2002/06/06 | 472,000 | 473,000 | 470,000 | 472,000 | 153 |
| 2002/06/05 | 473,000 | 473,000 | 470,000 | 472,000 | 124 |
| 2002/06/04 | 472,000 | 472,000 | 469,000 | 471,000 | 128 |
| 2002/06/03 | 470,000 | 473,000 | 470,000 | 471,000 | 270 |
| 2002/05/31 | 466,000 | 469,000 | 466,000 | 469,000 | 223 |
| 2002/05/30 | 466,000 | 466,000 | 464,000 | 466,000 | 98 |
| 2002/05/29 | 465,000 | 466,000 | 464,000 | 466,000 | 62 |
| 2002/05/28 | 465,000 | 466,000 | 464,000 | 464,000 | 98 |
| 2002/05/27 | 465,000 | 465,000 | 462,000 | 462,000 | 276 |
| 2002/05/24 | 465,000 | 465,000 | 464,000 | 464,000 | 104 |
| 2002/05/23 | 464,000 | 465,000 | 463,000 | 465,000 | 194 |
| 2002/05/22 | 466,000 | 466,000 | 464,000 | 464,000 | 517 |
| 2002/05/21 | 467,000 | 467,000 | 465,000 | 466,000 | 38 |
| 2002/05/20 | 466,000 | 467,000 | 465,000 | 465,000 | 101 |
| 2002/05/17 | 465,000 | 467,000 | 465,000 | 466,000 | 109 |
| 2002/05/16 | 467,000 | 467,000 | 465,000 | 466,000 | 103 |
| 2002/05/15 | 466,000 | 466,000 | 465,000 | 465,000 | 97 |
| 2002/05/14 | 467,000 | 467,000 | 464,000 | 466,000 | 272 |
| 2002/05/13 | 465,000 | 467,000 | 465,000 | 467,000 | 63 |
| 2002/05/10 | 467,000 | 467,000 | 465,000 | 466,000 | 120 |
| 2002/05/09 | 466,000 | 467,000 | 465,000 | 467,000 | 55 |
| 2002/05/08 | 467,000 | 467,000 | 465,000 | 465,000 | 76 |
| 2002/05/07 | 468,000 | 468,000 | 465,000 | 465,000 | 52 |
| 2002/05/02 | 468,000 | 468,000 | 464,000 | 466,000 | 174 |
| 2002/05/01 | 467,000 | 468,000 | 465,000 | 468,000 | 373 |
| 2002/04/30 | 467,000 | 467,000 | 465,000 | 466,000 | 363 |
| 2002/04/26 | 466,000 | 467,000 | 465,000 | 467,000 | 292 |
| 2002/04/25 | 468,000 | 468,000 | 465,000 | 467,000 | 97 |
| 2002/04/24 | 467,000 | 468,000 | 465,000 | 468,000 | 250 |
| 2002/04/23 | 466,000 | 467,000 | 465,000 | 467,000 | 219 |
| 2002/04/22 | 466,000 | 466,000 | 465,000 | 466,000 | 291 |
| 2002/04/19 | 464,000 | 465,000 | 464,000 | 465,000 | 102 |
| 2002/04/18 | 466,000 | 466,000 | 464,000 | 464,000 | 393 |
| 2002/04/17 | 466,000 | 466,000 | 465,000 | 465,000 | 78 |
| 2002/04/16 | 466,000 | 467,000 | 465,000 | 467,000 | 230 |
| 2002/04/15 | 465,000 | 467,000 | 464,000 | 464,000 | 306 |
| 2002/04/12 | 468,000 | 468,000 | 464,000 | 467,000 | 286 |
| 2002/04/11 | 466,000 | 467,000 | 464,000 | 466,000 | 549 |
| 2002/04/10 | 468,000 | 468,000 | 463,000 | 466,000 | 214 |
| 2002/04/09 | 465,000 | 466,000 | 463,000 | 463,000 | 243 |
| 2002/04/08 | 469,000 | 469,000 | 463,000 | 465,000 | 238 |
| 2002/04/05 | 467,000 | 467,000 | 464,000 | 464,000 | 323 |
| 2002/04/04 | 465,000 | 467,000 | 464,000 | 465,000 | 302 |
| 2002/04/03 | 468,000 | 468,000 | 464,000 | 465,000 | 507 |
| 2002/04/02 | 468,000 | 468,000 | 463,000 | 466,000 | 192 |
| 2002/04/01 | 467,000 | 469,000 | 462,000 | 465,000 | 452 |
| 2002/03/29 | 469,000 | 470,000 | 467,000 | 468,000 | 262 |
| 2002/03/28 | 468,000 | 471,000 | 465,000 | 470,000 | 351 |
| 2002/03/27 | 465,000 | 468,000 | 464,000 | 467,000 | 369 |
| 2002/03/26 | 467,000 | 467,000 | 462,000 | 466,000 | 340 |
| 2002/03/25 | 468,000 | 470,000 | 465,000 | 465,000 | 871 |
| 2002/03/22 | 466,000 | 469,000 | 465,000 | 466,000 | 423 |
| 2002/03/20 | 468,000 | 469,000 | 462,000 | 465,000 | 213 |
| 2002/03/19 | 465,000 | 467,000 | 460,000 | 466,000 | 223 |
| 2002/03/18 | 455,000 | 464,000 | 455,000 | 461,000 | 377 |
| 2002/03/15 | 444,000 | 446,000 | 439,000 | 440,000 | 698 |
| 2002/03/14 | 441,000 | 445,000 | 438,000 | 444,000 | 539 |
| 2002/03/13 | 449,000 | 449,000 | 433,000 | 442,000 | 1,330 |
| 2002/03/12 | 450,000 | 452,000 | 440,000 | 449,000 | 2,346 |