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 |
|---|---|---|---|---|---|
| 2003/12/30 | 681,000 | 690,000 | 681,000 | 689,000 | 99 |
| 2003/12/29 | 679,000 | 681,000 | 677,000 | 681,000 | 198 |
| 2003/12/26 | 673,000 | 678,000 | 672,000 | 677,000 | 150 |
| 2003/12/25 | 670,000 | 678,000 | 670,000 | 672,000 | 75 |
| 2003/12/24 | 666,000 | 672,000 | 665,000 | 670,000 | 393 |
| 2003/12/22 | 672,000 | 672,000 | 663,000 | 665,000 | 204 |
| 2003/12/19 | 665,000 | 665,000 | 661,000 | 662,000 | 230 |
| 2003/12/18 | 663,000 | 664,000 | 659,000 | 663,000 | 789 |
| 2003/12/17 | 657,000 | 660,000 | 656,000 | 657,000 | 308 |
| 2003/12/16 | 655,000 | 657,000 | 653,000 | 656,000 | 343 |
| 2003/12/15 | 652,000 | 658,000 | 652,000 | 658,000 | 331 |
| 2003/12/12 | 656,000 | 656,000 | 652,000 | 652,000 | 423 |
| 2003/12/11 | 657,000 | 658,000 | 655,000 | 656,000 | 117 |
| 2003/12/10 | 658,000 | 658,000 | 655,000 | 658,000 | 254 |
| 2003/12/09 | 666,000 | 666,000 | 654,000 | 658,000 | 286 |
| 2003/12/08 | 665,000 | 668,000 | 660,000 | 660,000 | 291 |
| 2003/12/05 | 654,000 | 690,000 | 651,000 | 686,000 | 864 |
| 2003/12/04 | 650,000 | 652,000 | 648,000 | 652,000 | 208 |
| 2003/12/03 | 646,000 | 647,000 | 646,000 | 647,000 | 143 |
| 2003/12/02 | 649,000 | 649,000 | 647,000 | 647,000 | 129 |
| 2003/12/01 | 644,000 | 647,000 | 644,000 | 647,000 | 169 |
| 2003/11/28 | 647,000 | 647,000 | 645,000 | 645,000 | 164 |
| 2003/11/27 | 646,000 | 647,000 | 645,000 | 647,000 | 353 |
| 2003/11/26 | 646,000 | 647,000 | 645,000 | 646,000 | 398 |
| 2003/11/25 | 646,000 | 647,000 | 646,000 | 646,000 | 170 |
| 2003/11/21 | 646,000 | 647,000 | 646,000 | 646,000 | 152 |
| 2003/11/20 | 646,000 | 648,000 | 646,000 | 646,000 | 222 |
| 2003/11/19 | 645,000 | 649,000 | 645,000 | 645,000 | 223 |
| 2003/11/18 | 654,000 | 654,000 | 644,000 | 646,000 | 444 |
| 2003/11/17 | 652,000 | 655,000 | 648,000 | 649,000 | 880 |
| 2003/11/14 | 647,000 | 650,000 | 645,000 | 647,000 | 1,308 |
| 2003/11/13 | 647,000 | 647,000 | 645,000 | 647,000 | 797 |
| 2003/11/12 | 646,000 | 647,000 | 645,000 | 647,000 | 196 |
| 2003/11/11 | 646,000 | 647,000 | 645,000 | 647,000 | 282 |
| 2003/11/10 | 645,000 | 649,000 | 644,000 | 646,000 | 296 |
| 2003/11/07 | 645,000 | 648,000 | 644,000 | 645,000 | 297 |
| 2003/11/06 | 647,000 | 648,000 | 644,000 | 648,000 | 485 |
| 2003/11/05 | 642,000 | 648,000 | 642,000 | 647,000 | 668 |
| 2003/11/04 | 643,000 | 645,000 | 642,000 | 645,000 | 355 |
| 2003/10/31 | 642,000 | 643,000 | 640,000 | 643,000 | 221 |
| 2003/10/30 | 643,000 | 643,000 | 641,000 | 642,000 | 330 |
| 2003/10/29 | 643,000 | 644,000 | 642,000 | 643,000 | 101 |
| 2003/10/28 | 645,000 | 647,000 | 644,000 | 644,000 | 90 |
| 2003/10/27 | 646,000 | 647,000 | 645,000 | 647,000 | 103 |
| 2003/10/24 | 646,000 | 648,000 | 644,000 | 647,000 | 421 |
| 2003/10/23 | 645,000 | 647,000 | 642,000 | 644,000 | 244 |
| 2003/10/22 | 644,000 | 644,000 | 643,000 | 644,000 | 153 |
| 2003/10/21 | 643,000 | 644,000 | 642,000 | 643,000 | 131 |
| 2003/10/20 | 644,000 | 648,000 | 643,000 | 643,000 | 453 |
| 2003/10/17 | 642,000 | 643,000 | 639,000 | 641,000 | 177 |
| 2003/10/16 | 642,000 | 643,000 | 638,000 | 638,000 | 167 |
| 2003/10/15 | 642,000 | 644,000 | 641,000 | 644,000 | 1,053 |
| 2003/10/14 | 642,000 | 647,000 | 639,000 | 644,000 | 369 |
| 2003/10/10 | 640,000 | 640,000 | 638,000 | 639,000 | 224 |
| 2003/10/09 | 635,000 | 640,000 | 634,000 | 640,000 | 178 |
| 2003/10/08 | 641,000 | 641,000 | 633,000 | 635,000 | 195 |
| 2003/10/07 | 637,000 | 642,000 | 636,000 | 640,000 | 843 |
| 2003/10/06 | 632,000 | 633,000 | 629,000 | 630,000 | 395 |
| 2003/10/03 | 635,000 | 637,000 | 629,000 | 630,000 | 413 |
| 2003/10/02 | 625,000 | 642,000 | 624,000 | 638,000 | 806 |
| 2003/10/01 | 622,000 | 626,000 | 622,000 | 625,000 | 484 |
| 2003/09/30 | 625,000 | 638,000 | 625,000 | 631,000 | 146 |
| 2003/09/29 | 621,000 | 627,000 | 621,000 | 626,000 | 275 |
| 2003/09/26 | 626,000 | 628,000 | 624,000 | 626,000 | 177 |
| 2003/09/25 | 629,000 | 636,000 | 625,000 | 629,000 | 280 |
| 2003/09/24 | 628,000 | 639,000 | 620,000 | 639,000 | 1,050 |
| 2003/09/22 | 614,000 | 621,000 | 614,000 | 618,000 | 491 |
| 2003/09/19 | 614,000 | 615,000 | 610,000 | 615,000 | 551 |
| 2003/09/18 | 609,000 | 614,000 | 608,000 | 614,000 | 643 |
| 2003/09/17 | 610,000 | 612,000 | 607,000 | 608,000 | 189 |
| 2003/09/16 | 609,000 | 615,000 | 607,000 | 610,000 | 135 |
| 2003/09/12 | 615,000 | 617,000 | 609,000 | 610,000 | 119 |
| 2003/09/11 | 609,000 | 619,000 | 607,000 | 615,000 | 509 |
| 2003/09/10 | 604,000 | 606,000 | 602,000 | 604,000 | 133 |
| 2003/09/09 | 601,000 | 606,000 | 601,000 | 603,000 | 222 |
| 2003/09/08 | 605,000 | 606,000 | 599,000 | 600,000 | 333 |
| 2003/09/05 | 609,000 | 609,000 | 602,000 | 607,000 | 317 |
| 2003/09/04 | 609,000 | 612,000 | 606,000 | 609,000 | 122 |
| 2003/09/03 | 598,000 | 611,000 | 595,000 | 610,000 | 997 |
| 2003/09/02 | 609,000 | 609,000 | 598,000 | 600,000 | 664 |
| 2003/09/01 | 612,000 | 612,000 | 609,000 | 611,000 | 157 |
| 2003/08/29 | 620,000 | 620,000 | 612,000 | 615,000 | 396 |
| 2003/08/28 | 622,000 | 622,000 | 612,000 | 617,000 | 431 |
| 2003/08/27 | 624,000 | 627,000 | 624,000 | 625,000 | 148 |
| 2003/08/26 | 623,000 | 628,000 | 622,000 | 628,000 | 294 |
| 2003/08/25 | 640,000 | 641,000 | 638,000 | 639,000 | 477 |
| 2003/08/22 | 640,000 | 641,000 | 640,000 | 640,000 | 315 |
| 2003/08/21 | 641,000 | 641,000 | 638,000 | 641,000 | 456 |
| 2003/08/20 | 643,000 | 643,000 | 640,000 | 642,000 | 378 |
| 2003/08/19 | 643,000 | 644,000 | 642,000 | 642,000 | 593 |
| 2003/08/18 | 638,000 | 641,000 | 638,000 | 641,000 | 732 |
| 2003/08/15 | 639,000 | 640,000 | 638,000 | 639,000 | 444 |
| 2003/08/14 | 641,000 | 642,000 | 638,000 | 640,000 | 388 |
| 2003/08/13 | 641,000 | 647,000 | 641,000 | 642,000 | 240 |
| 2003/08/12 | 646,000 | 646,000 | 640,000 | 640,000 | 499 |
| 2003/08/11 | 646,000 | 647,000 | 645,000 | 646,000 | 481 |
| 2003/08/08 | 648,000 | 648,000 | 645,000 | 647,000 | 387 |
| 2003/08/07 | 646,000 | 648,000 | 646,000 | 648,000 | 157 |
| 2003/08/06 | 647,000 | 647,000 | 646,000 | 647,000 | 66 |
| 2003/08/05 | 646,000 | 648,000 | 646,000 | 647,000 | 144 |
| 2003/08/04 | 648,000 | 648,000 | 646,000 | 648,000 | 239 |
| 2003/08/01 | 645,000 | 648,000 | 645,000 | 647,000 | 189 |
| 2003/07/31 | 649,000 | 649,000 | 646,000 | 649,000 | 236 |
| 2003/07/30 | 646,000 | 647,000 | 644,000 | 647,000 | 121 |
| 2003/07/29 | 650,000 | 650,000 | 646,000 | 649,000 | 149 |
| 2003/07/28 | 649,000 | 649,000 | 647,000 | 649,000 | 232 |
| 2003/07/25 | 644,000 | 647,000 | 643,000 | 646,000 | 221 |
| 2003/07/24 | 641,000 | 644,000 | 640,000 | 644,000 | 248 |
| 2003/07/23 | 638,000 | 643,000 | 636,000 | 642,000 | 365 |
| 2003/07/22 | 631,000 | 637,000 | 631,000 | 636,000 | 421 |
| 2003/07/18 | 636,000 | 636,000 | 630,000 | 630,000 | 196 |
| 2003/07/17 | 638,000 | 638,000 | 622,000 | 632,000 | 486 |
| 2003/07/16 | 620,000 | 629,000 | 620,000 | 628,000 | 212 |
| 2003/07/15 | 624,000 | 627,000 | 621,000 | 627,000 | 362 |
| 2003/07/14 | 625,000 | 625,000 | 618,000 | 624,000 | 361 |
| 2003/07/11 | 624,000 | 625,000 | 623,000 | 625,000 | 318 |
| 2003/07/10 | 619,000 | 625,000 | 619,000 | 625,000 | 138 |
| 2003/07/09 | 622,000 | 625,000 | 619,000 | 619,000 | 513 |
| 2003/07/08 | 624,000 | 624,000 | 620,000 | 622,000 | 291 |
| 2003/07/07 | 622,000 | 624,000 | 621,000 | 624,000 | 199 |
| 2003/07/04 | 620,000 | 625,000 | 619,000 | 622,000 | 459 |
| 2003/07/03 | 620,000 | 624,000 | 619,000 | 619,000 | 652 |
| 2003/07/02 | 626,000 | 626,000 | 620,000 | 623,000 | 251 |
| 2003/07/01 | 628,000 | 630,000 | 621,000 | 625,000 | 637 |
| 2003/06/30 | 629,000 | 629,000 | 615,000 | 628,000 | 175 |
| 2003/06/27 | 625,000 | 630,000 | 625,000 | 628,000 | 261 |
| 2003/06/26 | 625,000 | 630,000 | 623,000 | 626,000 | 342 |
| 2003/06/25 | 616,000 | 622,000 | 616,000 | 622,000 | 737 |
| 2003/06/24 | 615,000 | 619,000 | 615,000 | 617,000 | 154 |
| 2003/06/23 | 616,000 | 619,000 | 615,000 | 616,000 | 453 |
| 2003/06/20 | 611,000 | 617,000 | 611,000 | 616,000 | 399 |
| 2003/06/19 | 612,000 | 615,000 | 612,000 | 612,000 | 508 |
| 2003/06/18 | 615,000 | 615,000 | 612,000 | 613,000 | 338 |
| 2003/06/17 | 612,000 | 614,000 | 612,000 | 613,000 | 360 |
| 2003/06/16 | 609,000 | 612,000 | 609,000 | 611,000 | 239 |
| 2003/06/13 | 608,000 | 611,000 | 608,000 | 609,000 | 245 |
| 2003/06/12 | 608,000 | 612,000 | 608,000 | 608,000 | 374 |
| 2003/06/11 | 609,000 | 614,000 | 608,000 | 608,000 | 531 |
| 2003/06/10 | 609,000 | 617,000 | 607,000 | 610,000 | 463 |
| 2003/06/09 | 601,000 | 614,000 | 601,000 | 609,000 | 619 |
| 2003/06/06 | 602,000 | 607,000 | 602,000 | 606,000 | 197 |
| 2003/06/05 | 596,000 | 601,000 | 596,000 | 600,000 | 901 |
| 2003/06/04 | 593,000 | 597,000 | 593,000 | 596,000 | 436 |
| 2003/06/03 | 596,000 | 600,000 | 588,000 | 595,000 | 1,103 |
| 2003/06/02 | 605,000 | 606,000 | 601,000 | 601,000 | 567 |
| 2003/05/30 | 611,000 | 611,000 | 606,000 | 608,000 | 542 |
| 2003/05/29 | 614,000 | 614,000 | 607,000 | 610,000 | 566 |
| 2003/05/28 | 618,000 | 618,000 | 612,000 | 614,000 | 406 |
| 2003/05/27 | 609,000 | 614,000 | 609,000 | 614,000 | 796 |
| 2003/05/26 | 601,000 | 609,000 | 601,000 | 608,000 | 441 |
| 2003/05/23 | 592,000 | 603,000 | 592,000 | 602,000 | 1,330 |
| 2003/05/22 | 600,000 | 611,000 | 594,000 | 602,000 | 2,358 |
| 2003/05/21 | 630,000 | 635,000 | 610,000 | 617,000 | 2,136 |
| 2003/05/20 | 625,000 | 640,000 | 625,000 | 637,000 | 2,024 |
| 2003/05/19 | 615,000 | 628,000 | 611,000 | 624,000 | 1,034 |
| 2003/05/16 | 600,000 | 617,000 | 600,000 | 611,000 | 1,803 |
| 2003/05/15 | 603,000 | 604,000 | 598,000 | 598,000 | 592 |
| 2003/05/14 | 592,000 | 603,000 | 591,000 | 603,000 | 1,065 |
| 2003/05/13 | 593,000 | 595,000 | 587,000 | 593,000 | 1,329 |
| 2003/05/12 | 580,000 | 583,000 | 580,000 | 583,000 | 404 |
| 2003/05/09 | 576,000 | 581,000 | 576,000 | 580,000 | 335 |
| 2003/05/08 | 577,000 | 579,000 | 576,000 | 578,000 | 327 |
| 2003/05/07 | 576,000 | 580,000 | 574,000 | 577,000 | 671 |
| 2003/05/06 | 578,000 | 578,000 | 573,000 | 575,000 | 604 |
| 2003/05/02 | 574,000 | 578,000 | 574,000 | 577,000 | 488 |
| 2003/05/01 | 577,000 | 578,000 | 576,000 | 578,000 | 628 |
| 2003/04/30 | 575,000 | 580,000 | 574,000 | 579,000 | 1,091 |
| 2003/04/28 | 571,000 | 575,000 | 571,000 | 573,000 | 676 |
| 2003/04/25 | 569,000 | 575,000 | 568,000 | 572,000 | 1,342 |
| 2003/04/24 | 563,000 | 566,000 | 561,000 | 566,000 | 592 |
| 2003/04/23 | 555,000 | 560,000 | 553,000 | 559,000 | 618 |
| 2003/04/22 | 551,000 | 555,000 | 551,000 | 555,000 | 463 |
| 2003/04/21 | 547,000 | 552,000 | 547,000 | 552,000 | 408 |
| 2003/04/18 | 548,000 | 550,000 | 547,000 | 547,000 | 280 |
| 2003/04/17 | 547,000 | 549,000 | 546,000 | 548,000 | 833 |
| 2003/04/16 | 544,000 | 548,000 | 544,000 | 548,000 | 364 |
| 2003/04/15 | 544,000 | 546,000 | 543,000 | 544,000 | 354 |
| 2003/04/14 | 542,000 | 546,000 | 542,000 | 544,000 | 370 |
| 2003/04/11 | 546,000 | 548,000 | 545,000 | 546,000 | 1,575 |
| 2003/04/10 | 543,000 | 549,000 | 543,000 | 545,000 | 2,031 |
| 2003/04/09 | 540,000 | 546,000 | 540,000 | 544,000 | 1,505 |
| 2003/04/08 | 537,000 | 547,000 | 536,000 | 545,000 | 2,587 |
| 2003/04/07 | 535,000 | 538,000 | 535,000 | 538,000 | 384 |
| 2003/04/04 | 532,000 | 539,000 | 532,000 | 535,000 | 1,600 |
| 2003/04/03 | 530,000 | 532,000 | 530,000 | 532,000 | 419 |
| 2003/04/02 | 529,000 | 533,000 | 528,000 | 530,000 | 2,127 |
| 2003/04/01 | 525,000 | 528,000 | 525,000 | 527,000 | 1,070 |
| 2003/03/31 | 527,000 | 528,000 | 527,000 | 527,000 | 316 |
| 2003/03/28 | 528,000 | 528,000 | 526,000 | 527,000 | 274 |
| 2003/03/27 | 528,000 | 528,000 | 526,000 | 527,000 | 213 |
| 2003/03/26 | 528,000 | 528,000 | 526,000 | 528,000 | 264 |
| 2003/03/25 | 526,000 | 528,000 | 526,000 | 527,000 | 156 |
| 2003/03/24 | 528,000 | 530,000 | 527,000 | 528,000 | 571 |
| 2003/03/20 | 528,000 | 529,000 | 527,000 | 528,000 | 580 |
| 2003/03/19 | 526,000 | 529,000 | 525,000 | 528,000 | 1,171 |
| 2003/03/18 | 525,000 | 527,000 | 525,000 | 526,000 | 704 |
| 2003/03/17 | 526,000 | 527,000 | 524,000 | 525,000 | 706 |
| 2003/03/14 | 525,000 | 526,000 | 525,000 | 526,000 | 744 |
| 2003/03/13 | 525,000 | 526,000 | 524,000 | 525,000 | 549 |
| 2003/03/12 | 526,000 | 526,000 | 524,000 | 526,000 | 306 |
| 2003/03/11 | 523,000 | 526,000 | 523,000 | 526,000 | 189 |
| 2003/03/10 | 526,000 | 527,000 | 525,000 | 526,000 | 1,107 |
| 2003/03/07 | 525,000 | 529,000 | 525,000 | 526,000 | 1,939 |
| 2003/03/06 | 525,000 | 526,000 | 524,000 | 525,000 | 1,816 |
| 2003/03/05 | 519,000 | 523,000 | 519,000 | 523,000 | 464 |
| 2003/03/04 | 520,000 | 523,000 | 518,000 | 519,000 | 866 |
| 2003/03/03 | 523,000 | 526,000 | 519,000 | 520,000 | 785 |
| 2003/02/28 | 531,000 | 533,000 | 522,000 | 523,000 | 761 |
| 2003/02/27 | 537,000 | 537,000 | 533,000 | 533,000 | 224 |
| 2003/02/26 | 540,000 | 543,000 | 535,000 | 535,000 | 202 |
| 2003/02/25 | 536,000 | 543,000 | 536,000 | 541,000 | 208 |
| 2003/02/24 | 557,000 | 559,000 | 556,000 | 558,000 | 269 |
| 2003/02/21 | 554,000 | 558,000 | 554,000 | 557,000 | 555 |
| 2003/02/20 | 553,000 | 555,000 | 547,000 | 554,000 | 331 |
| 2003/02/19 | 548,000 | 553,000 | 547,000 | 548,000 | 337 |
| 2003/02/18 | 557,000 | 557,000 | 545,000 | 546,000 | 337 |
| 2003/02/17 | 559,000 | 560,000 | 557,000 | 557,000 | 226 |
| 2003/02/14 | 556,000 | 560,000 | 556,000 | 558,000 | 111 |
| 2003/02/13 | 558,000 | 558,000 | 557,000 | 557,000 | 216 |
| 2003/02/12 | 558,000 | 559,000 | 555,000 | 555,000 | 327 |
| 2003/02/10 | 560,000 | 560,000 | 558,000 | 558,000 | 58 |
| 2003/02/07 | 559,000 | 560,000 | 558,000 | 560,000 | 130 |
| 2003/02/06 | 561,000 | 563,000 | 558,000 | 562,000 | 142 |
| 2003/02/05 | 566,000 | 566,000 | 560,000 | 560,000 | 175 |
| 2003/02/04 | 568,000 | 568,000 | 563,000 | 566,000 | 145 |
| 2003/02/03 | 566,000 | 569,000 | 564,000 | 567,000 | 71 |
| 2003/01/31 | 564,000 | 566,000 | 562,000 | 564,000 | 90 |
| 2003/01/30 | 566,000 | 568,000 | 560,000 | 564,000 | 110 |
| 2003/01/29 | 564,000 | 569,000 | 564,000 | 569,000 | 131 |
| 2003/01/28 | 569,000 | 569,000 | 561,000 | 569,000 | 78 |
| 2003/01/27 | 560,000 | 573,000 | 557,000 | 564,000 | 244 |
| 2003/01/24 | 555,000 | 561,000 | 554,000 | 561,000 | 104 |
| 2003/01/23 | 536,000 | 550,000 | 535,000 | 548,000 | 278 |
| 2003/01/22 | 545,000 | 550,000 | 534,000 | 535,000 | 395 |
| 2003/01/21 | 550,000 | 552,000 | 548,000 | 550,000 | 275 |
| 2003/01/20 | 546,000 | 560,000 | 546,000 | 560,000 | 246 |
| 2003/01/17 | 567,000 | 567,000 | 555,000 | 561,000 | 339 |
| 2003/01/16 | 570,000 | 570,000 | 565,000 | 565,000 | 187 |
| 2003/01/15 | 569,000 | 573,000 | 565,000 | 570,000 | 587 |
| 2003/01/14 | 572,000 | 575,000 | 569,000 | 573,000 | 140 |
| 2003/01/10 | 569,000 | 573,000 | 566,000 | 573,000 | 166 |
| 2003/01/09 | 564,000 | 569,000 | 562,000 | 569,000 | 399 |
| 2003/01/08 | 569,000 | 570,000 | 551,000 | 564,000 | 746 |
| 2003/01/07 | 575,000 | 576,000 | 565,000 | 569,000 | 504 |
| 2003/01/06 | 569,000 | 578,000 | 568,000 | 575,000 | 103 |