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 |
|---|---|---|---|---|---|
| 2004/12/30 | 851,000 | 865,000 | 851,000 | 865,000 | 347 |
| 2004/12/29 | 849,000 | 850,000 | 846,000 | 849,000 | 296 |
| 2004/12/28 | 844,000 | 850,000 | 841,000 | 850,000 | 462 |
| 2004/12/27 | 842,000 | 845,000 | 838,000 | 843,000 | 201 |
| 2004/12/24 | 840,000 | 842,000 | 836,000 | 840,000 | 307 |
| 2004/12/22 | 824,000 | 840,000 | 824,000 | 840,000 | 551 |
| 2004/12/21 | 823,000 | 831,000 | 822,000 | 831,000 | 603 |
| 2004/12/20 | 822,000 | 823,000 | 819,000 | 823,000 | 256 |
| 2004/12/17 | 815,000 | 820,000 | 807,000 | 816,000 | 422 |
| 2004/12/16 | 794,000 | 808,000 | 790,000 | 805,000 | 1,718 |
| 2004/12/15 | 801,000 | 801,000 | 790,000 | 794,000 | 599 |
| 2004/12/14 | 811,000 | 811,000 | 794,000 | 802,000 | 702 |
| 2004/12/13 | 827,000 | 827,000 | 808,000 | 811,000 | 396 |
| 2004/12/10 | 831,000 | 831,000 | 824,000 | 827,000 | 181 |
| 2004/12/09 | 833,000 | 833,000 | 815,000 | 832,000 | 867 |
| 2004/12/08 | 836,000 | 840,000 | 826,000 | 829,000 | 713 |
| 2004/12/07 | 836,000 | 836,000 | 827,000 | 834,000 | 347 |
| 2004/12/06 | 834,000 | 835,000 | 832,000 | 833,000 | 449 |
| 2004/12/03 | 839,000 | 840,000 | 835,000 | 836,000 | 157 |
| 2004/12/02 | 839,000 | 841,000 | 837,000 | 839,000 | 523 |
| 2004/12/01 | 838,000 | 838,000 | 835,000 | 837,000 | 376 |
| 2004/11/30 | 838,000 | 838,000 | 835,000 | 837,000 | 486 |
| 2004/11/29 | 836,000 | 837,000 | 833,000 | 835,000 | 659 |
| 2004/11/26 | 836,000 | 836,000 | 830,000 | 833,000 | 265 |
| 2004/11/25 | 844,000 | 844,000 | 831,000 | 836,000 | 522 |
| 2004/11/24 | 837,000 | 837,000 | 823,000 | 834,000 | 882 |
| 2004/11/22 | 808,000 | 817,000 | 808,000 | 817,000 | 353 |
| 2004/11/19 | 813,000 | 818,000 | 807,000 | 810,000 | 634 |
| 2004/11/18 | 815,000 | 817,000 | 810,000 | 814,000 | 853 |
| 2004/11/17 | 824,000 | 827,000 | 819,000 | 820,000 | 554 |
| 2004/11/16 | 820,000 | 827,000 | 817,000 | 827,000 | 510 |
| 2004/11/15 | 816,000 | 829,000 | 816,000 | 829,000 | 203 |
| 2004/11/12 | 843,000 | 843,000 | 826,000 | 832,000 | 280 |
| 2004/11/11 | 843,000 | 843,000 | 836,000 | 842,000 | 249 |
| 2004/11/10 | 844,000 | 845,000 | 839,000 | 843,000 | 122 |
| 2004/11/09 | 842,000 | 843,000 | 839,000 | 843,000 | 345 |
| 2004/11/08 | 850,000 | 850,000 | 845,000 | 848,000 | 303 |
| 2004/11/05 | 847,000 | 849,000 | 844,000 | 849,000 | 385 |
| 2004/11/04 | 848,000 | 849,000 | 847,000 | 848,000 | 238 |
| 2004/11/02 | 847,000 | 848,000 | 846,000 | 847,000 | 293 |
| 2004/11/01 | 847,000 | 848,000 | 846,000 | 847,000 | 316 |
| 2004/10/29 | 846,000 | 849,000 | 843,000 | 847,000 | 264 |
| 2004/10/28 | 836,000 | 845,000 | 834,000 | 845,000 | 150 |
| 2004/10/27 | 847,000 | 848,000 | 836,000 | 838,000 | 369 |
| 2004/10/26 | 840,000 | 846,000 | 839,000 | 846,000 | 91 |
| 2004/10/25 | 836,000 | 840,000 | 836,000 | 839,000 | 258 |
| 2004/10/22 | 839,000 | 840,000 | 839,000 | 839,000 | 286 |
| 2004/10/21 | 837,000 | 840,000 | 832,000 | 839,000 | 196 |
| 2004/10/20 | 828,000 | 835,000 | 826,000 | 835,000 | 299 |
| 2004/10/19 | 828,000 | 833,000 | 821,000 | 832,000 | 271 |
| 2004/10/18 | 825,000 | 828,000 | 823,000 | 827,000 | 191 |
| 2004/10/15 | 827,000 | 829,000 | 823,000 | 825,000 | 154 |
| 2004/10/14 | 834,000 | 834,000 | 826,000 | 828,000 | 341 |
| 2004/10/13 | 836,000 | 836,000 | 826,000 | 830,000 | 311 |
| 2004/10/12 | 827,000 | 840,000 | 827,000 | 837,000 | 293 |
| 2004/10/08 | 827,000 | 829,000 | 821,000 | 827,000 | 529 |
| 2004/10/07 | 820,000 | 820,000 | 817,000 | 817,000 | 426 |
| 2004/10/06 | 808,000 | 820,000 | 808,000 | 817,000 | 980 |
| 2004/10/05 | 812,000 | 816,000 | 810,000 | 816,000 | 232 |
| 2004/10/04 | 820,000 | 820,000 | 812,000 | 816,000 | 311 |
| 2004/10/01 | 824,000 | 824,000 | 816,000 | 824,000 | 985 |
| 2004/09/30 | 812,000 | 825,000 | 812,000 | 825,000 | 409 |
| 2004/09/29 | 807,000 | 810,000 | 803,000 | 810,000 | 333 |
| 2004/09/28 | 797,000 | 807,000 | 797,000 | 805,000 | 496 |
| 2004/09/27 | 808,000 | 808,000 | 790,000 | 797,000 | 1,101 |
| 2004/09/24 | 800,000 | 808,000 | 797,000 | 808,000 | 762 |
| 2004/09/22 | 791,000 | 792,000 | 789,000 | 792,000 | 425 |
| 2004/09/21 | 791,000 | 791,000 | 789,000 | 790,000 | 69 |
| 2004/09/17 | 792,000 | 792,000 | 788,000 | 790,000 | 144 |
| 2004/09/16 | 791,000 | 791,000 | 787,000 | 789,000 | 142 |
| 2004/09/15 | 792,000 | 792,000 | 788,000 | 790,000 | 84 |
| 2004/09/14 | 793,000 | 793,000 | 790,000 | 793,000 | 108 |
| 2004/09/13 | 785,000 | 792,000 | 785,000 | 790,000 | 334 |
| 2004/09/10 | 784,000 | 788,000 | 780,000 | 784,000 | 246 |
| 2004/09/09 | 788,000 | 790,000 | 781,000 | 788,000 | 166 |
| 2004/09/08 | 787,000 | 799,000 | 787,000 | 792,000 | 154 |
| 2004/09/07 | 791,000 | 791,000 | 787,000 | 788,000 | 149 |
| 2004/09/06 | 793,000 | 795,000 | 790,000 | 792,000 | 246 |
| 2004/09/03 | 800,000 | 800,000 | 792,000 | 796,000 | 251 |
| 2004/09/02 | 800,000 | 802,000 | 796,000 | 800,000 | 535 |
| 2004/09/01 | 793,000 | 803,000 | 790,000 | 802,000 | 471 |
| 2004/08/31 | 785,000 | 791,000 | 785,000 | 791,000 | 587 |
| 2004/08/30 | 785,000 | 788,000 | 784,000 | 788,000 | 386 |
| 2004/08/27 | 781,000 | 784,000 | 781,000 | 784,000 | 152 |
| 2004/08/26 | 780,000 | 786,000 | 780,000 | 785,000 | 1,297 |
| 2004/08/25 | 801,000 | 801,000 | 798,000 | 799,000 | 523 |
| 2004/08/24 | 803,000 | 803,000 | 800,000 | 801,000 | 556 |
| 2004/08/23 | 799,000 | 804,000 | 799,000 | 802,000 | 600 |
| 2004/08/20 | 799,000 | 800,000 | 796,000 | 800,000 | 215 |
| 2004/08/19 | 798,000 | 799,000 | 795,000 | 798,000 | 302 |
| 2004/08/18 | 800,000 | 801,000 | 793,000 | 798,000 | 413 |
| 2004/08/17 | 794,000 | 803,000 | 794,000 | 800,000 | 745 |
| 2004/08/16 | 794,000 | 805,000 | 793,000 | 804,000 | 924 |
| 2004/08/13 | 792,000 | 796,000 | 791,000 | 795,000 | 418 |
| 2004/08/12 | 785,000 | 791,000 | 785,000 | 791,000 | 496 |
| 2004/08/11 | 783,000 | 788,000 | 783,000 | 788,000 | 602 |
| 2004/08/10 | 786,000 | 787,000 | 785,000 | 786,000 | 314 |
| 2004/08/09 | 780,000 | 785,000 | 780,000 | 785,000 | 649 |
| 2004/08/06 | 785,000 | 785,000 | 780,000 | 784,000 | 363 |
| 2004/08/05 | 785,000 | 786,000 | 783,000 | 786,000 | 346 |
| 2004/08/04 | 785,000 | 785,000 | 781,000 | 784,000 | 744 |
| 2004/08/03 | 779,000 | 781,000 | 779,000 | 780,000 | 544 |
| 2004/08/02 | 777,000 | 780,000 | 777,000 | 779,000 | 1,027 |
| 2004/07/30 | 773,000 | 781,000 | 773,000 | 775,000 | 707 |
| 2004/07/29 | 770,000 | 773,000 | 769,000 | 772,000 | 633 |
| 2004/07/28 | 772,000 | 777,000 | 770,000 | 775,000 | 971 |
| 2004/07/27 | 769,000 | 773,000 | 767,000 | 770,000 | 2,075 |
| 2004/07/26 | 766,000 | 769,000 | 765,000 | 769,000 | 399 |
| 2004/07/23 | 763,000 | 769,000 | 762,000 | 766,000 | 1,042 |
| 2004/07/22 | 759,000 | 762,000 | 759,000 | 762,000 | 299 |
| 2004/07/21 | 757,000 | 760,000 | 756,000 | 759,000 | 599 |
| 2004/07/20 | 756,000 | 757,000 | 753,000 | 757,000 | 275 |
| 2004/07/16 | 755,000 | 755,000 | 750,000 | 753,000 | 313 |
| 2004/07/15 | 753,000 | 753,000 | 752,000 | 753,000 | 68 |
| 2004/07/14 | 754,000 | 756,000 | 754,000 | 754,000 | 424 |
| 2004/07/13 | 753,000 | 753,000 | 752,000 | 753,000 | 276 |
| 2004/07/12 | 749,000 | 754,000 | 749,000 | 753,000 | 389 |
| 2004/07/09 | 750,000 | 753,000 | 749,000 | 749,000 | 1,096 |
| 2004/07/08 | 753,000 | 755,000 | 752,000 | 755,000 | 166 |
| 2004/07/07 | 753,000 | 753,000 | 750,000 | 753,000 | 373 |
| 2004/07/06 | 755,000 | 755,000 | 750,000 | 752,000 | 568 |
| 2004/07/05 | 755,000 | 757,000 | 754,000 | 755,000 | 375 |
| 2004/07/02 | 753,000 | 754,000 | 753,000 | 754,000 | 335 |
| 2004/07/01 | 754,000 | 754,000 | 753,000 | 753,000 | 365 |
| 2004/06/30 | 753,000 | 753,000 | 752,000 | 753,000 | 214 |
| 2004/06/29 | 750,000 | 753,000 | 750,000 | 753,000 | 890 |
| 2004/06/28 | 743,000 | 750,000 | 743,000 | 749,000 | 378 |
| 2004/06/25 | 741,000 | 743,000 | 740,000 | 743,000 | 206 |
| 2004/06/24 | 740,000 | 744,000 | 739,000 | 742,000 | 221 |
| 2004/06/23 | 740,000 | 743,000 | 738,000 | 740,000 | 579 |
| 2004/06/22 | 740,000 | 744,000 | 738,000 | 740,000 | 260 |
| 2004/06/21 | 740,000 | 740,000 | 737,000 | 739,000 | 149 |
| 2004/06/18 | 743,000 | 743,000 | 738,000 | 738,000 | 315 |
| 2004/06/17 | 737,000 | 742,000 | 736,000 | 738,000 | 482 |
| 2004/06/16 | 738,000 | 742,000 | 738,000 | 738,000 | 369 |
| 2004/06/15 | 740,000 | 744,000 | 737,000 | 743,000 | 500 |
| 2004/06/14 | 743,000 | 744,000 | 740,000 | 743,000 | 270 |
| 2004/06/11 | 745,000 | 747,000 | 743,000 | 743,000 | 251 |
| 2004/06/10 | 744,000 | 749,000 | 743,000 | 747,000 | 1,403 |
| 2004/06/09 | 746,000 | 746,000 | 742,000 | 744,000 | 623 |
| 2004/06/08 | 735,000 | 742,000 | 735,000 | 740,000 | 613 |
| 2004/06/07 | 735,000 | 741,000 | 735,000 | 741,000 | 232 |
| 2004/06/04 | 740,000 | 740,000 | 734,000 | 740,000 | 226 |
| 2004/06/03 | 741,000 | 742,000 | 736,000 | 738,000 | 526 |
| 2004/06/02 | 740,000 | 740,000 | 738,000 | 740,000 | 248 |
| 2004/06/01 | 741,000 | 741,000 | 737,000 | 740,000 | 336 |
| 2004/05/31 | 737,000 | 742,000 | 732,000 | 741,000 | 1,101 |
| 2004/05/28 | 740,000 | 743,000 | 734,000 | 743,000 | 2,562 |
| 2004/05/27 | 741,000 | 742,000 | 739,000 | 741,000 | 1,181 |
| 2004/05/26 | 742,000 | 742,000 | 733,000 | 735,000 | 865 |
| 2004/05/25 | 740,000 | 742,000 | 738,000 | 742,000 | 520 |
| 2004/05/24 | 738,000 | 743,000 | 737,000 | 740,000 | 422 |
| 2004/05/21 | 735,000 | 738,000 | 735,000 | 737,000 | 503 |
| 2004/05/20 | 725,000 | 735,000 | 724,000 | 735,000 | 994 |
| 2004/05/19 | 720,000 | 724,000 | 712,000 | 722,000 | 716 |
| 2004/05/18 | 715,000 | 720,000 | 714,000 | 719,000 | 272 |
| 2004/05/17 | 725,000 | 725,000 | 714,000 | 722,000 | 352 |
| 2004/05/14 | 730,000 | 733,000 | 720,000 | 724,000 | 531 |
| 2004/05/13 | 739,000 | 739,000 | 733,000 | 738,000 | 837 |
| 2004/05/12 | 743,000 | 743,000 | 729,000 | 732,000 | 832 |
| 2004/05/11 | 711,000 | 716,000 | 704,000 | 715,000 | 704 |
| 2004/05/10 | 745,000 | 745,000 | 723,000 | 723,000 | 330 |
| 2004/05/07 | 750,000 | 750,000 | 740,000 | 750,000 | 440 |
| 2004/05/06 | 732,000 | 742,000 | 731,000 | 741,000 | 416 |
| 2004/04/30 | 742,000 | 743,000 | 725,000 | 731,000 | 565 |
| 2004/04/28 | 733,000 | 743,000 | 733,000 | 742,000 | 231 |
| 2004/04/27 | 734,000 | 740,000 | 732,000 | 740,000 | 578 |
| 2004/04/26 | 734,000 | 734,000 | 728,000 | 733,000 | 527 |
| 2004/04/23 | 717,000 | 727,000 | 717,000 | 724,000 | 566 |
| 2004/04/22 | 716,000 | 721,000 | 714,000 | 715,000 | 384 |
| 2004/04/21 | 714,000 | 720,000 | 713,000 | 719,000 | 598 |
| 2004/04/20 | 712,000 | 719,000 | 710,000 | 711,000 | 1,189 |
| 2004/04/19 | 728,000 | 734,000 | 708,000 | 710,000 | 1,876 |
| 2004/04/16 | 760,000 | 760,000 | 746,000 | 748,000 | 579 |
| 2004/04/15 | 768,000 | 771,000 | 765,000 | 770,000 | 350 |
| 2004/04/14 | 766,000 | 771,000 | 765,000 | 768,000 | 931 |
| 2004/04/13 | 765,000 | 768,000 | 755,000 | 765,000 | 534 |
| 2004/04/12 | 756,000 | 766,000 | 756,000 | 765,000 | 424 |
| 2004/04/09 | 750,000 | 756,000 | 743,000 | 755,000 | 784 |
| 2004/04/08 | 736,000 | 746,000 | 735,000 | 742,000 | 853 |
| 2004/04/07 | 709,000 | 748,000 | 709,000 | 742,000 | 2,360 |
| 2004/04/06 | 707,000 | 710,000 | 701,000 | 709,000 | 2,039 |
| 2004/04/05 | 714,000 | 715,000 | 708,000 | 714,000 | 2,222 |
| 2004/04/02 | 752,000 | 754,000 | 737,000 | 744,000 | 1,658 |
| 2004/04/01 | 765,000 | 765,000 | 748,000 | 764,000 | 1,489 |
| 2004/03/31 | 769,000 | 769,000 | 762,000 | 769,000 | 984 |
| 2004/03/30 | 779,000 | 779,000 | 759,000 | 769,000 | 663 |
| 2004/03/29 | 750,000 | 772,000 | 745,000 | 760,000 | 399 |
| 2004/03/26 | 748,000 | 749,000 | 737,000 | 748,000 | 785 |
| 2004/03/25 | 745,000 | 747,000 | 741,000 | 742,000 | 883 |
| 2004/03/24 | 738,000 | 742,000 | 733,000 | 741,000 | 1,213 |
| 2004/03/23 | 730,000 | 732,000 | 722,000 | 732,000 | 963 |
| 2004/03/22 | 724,000 | 732,000 | 724,000 | 725,000 | 630 |
| 2004/03/19 | 723,000 | 725,000 | 721,000 | 724,000 | 740 |
| 2004/03/18 | 734,000 | 734,000 | 714,000 | 720,000 | 921 |
| 2004/03/17 | 705,000 | 716,000 | 705,000 | 714,000 | 1,656 |
| 2004/03/16 | 698,000 | 701,000 | 697,000 | 701,000 | 864 |
| 2004/03/15 | 700,000 | 700,000 | 696,000 | 697,000 | 1,156 |
| 2004/03/12 | 700,000 | 701,000 | 695,000 | 697,000 | 634 |
| 2004/03/11 | 700,000 | 700,000 | 697,000 | 698,000 | 621 |
| 2004/03/10 | 700,000 | 701,000 | 698,000 | 700,000 | 223 |
| 2004/03/09 | 700,000 | 701,000 | 699,000 | 700,000 | 520 |
| 2004/03/08 | 696,000 | 700,000 | 691,000 | 699,000 | 665 |
| 2004/03/05 | 692,000 | 696,000 | 692,000 | 695,000 | 929 |
| 2004/03/04 | 698,000 | 702,000 | 695,000 | 697,000 | 1,027 |
| 2004/03/03 | 698,000 | 705,000 | 695,000 | 698,000 | 3,359 |
| 2004/03/02 | 690,000 | 696,000 | 686,000 | 694,000 | 5,157 |
| 2004/03/01 | 686,000 | 695,000 | 685,000 | 692,000 | 1,534 |
| 2004/02/27 | 688,000 | 689,000 | 684,000 | 686,000 | 1,731 |
| 2004/02/26 | 680,000 | 688,000 | 680,000 | 688,000 | 677 |
| 2004/02/25 | 691,000 | 692,000 | 689,000 | 690,000 | 1,385 |
| 2004/02/24 | 684,000 | 695,000 | 682,000 | 692,000 | 1,377 |
| 2004/02/23 | 697,000 | 700,000 | 696,000 | 698,000 | 1,979 |
| 2004/02/20 | 689,000 | 694,000 | 688,000 | 694,000 | 1,835 |
| 2004/02/19 | 684,000 | 690,000 | 684,000 | 687,000 | 1,335 |
| 2004/02/18 | 680,000 | 684,000 | 676,000 | 682,000 | 4,911 |
| 2004/02/17 | 685,000 | 685,000 | 684,000 | 684,000 | 1,303 |
| 2004/02/16 | 688,000 | 688,000 | 683,000 | 686,000 | 1,480 |
| 2004/02/13 | 690,000 | 690,000 | 686,000 | 688,000 | 669 |
| 2004/02/12 | 694,000 | 694,000 | 687,000 | 690,000 | 661 |
| 2004/02/10 | 691,000 | 691,000 | 687,000 | 689,000 | 322 |
| 2004/02/09 | 691,000 | 692,000 | 688,000 | 691,000 | 328 |
| 2004/02/06 | 691,000 | 692,000 | 690,000 | 690,000 | 252 |
| 2004/02/05 | 692,000 | 694,000 | 690,000 | 690,000 | 247 |
| 2004/02/04 | 693,000 | 698,000 | 692,000 | 692,000 | 187 |
| 2004/02/03 | 694,000 | 695,000 | 693,000 | 693,000 | 394 |
| 2004/02/02 | 690,000 | 695,000 | 690,000 | 693,000 | 173 |
| 2004/01/30 | 690,000 | 692,000 | 689,000 | 690,000 | 1,166 |
| 2004/01/29 | 695,000 | 697,000 | 693,000 | 693,000 | 354 |
| 2004/01/28 | 705,000 | 705,000 | 692,000 | 693,000 | 1,685 |
| 2004/01/27 | 704,000 | 708,000 | 701,000 | 705,000 | 990 |
| 2004/01/26 | 700,000 | 705,000 | 700,000 | 705,000 | 254 |
| 2004/01/23 | 701,000 | 702,000 | 700,000 | 700,000 | 277 |
| 2004/01/22 | 702,000 | 702,000 | 699,000 | 700,000 | 322 |
| 2004/01/21 | 700,000 | 705,000 | 699,000 | 702,000 | 444 |
| 2004/01/20 | 707,000 | 709,000 | 697,000 | 700,000 | 487 |
| 2004/01/19 | 696,000 | 699,000 | 695,000 | 697,000 | 142 |
| 2004/01/16 | 696,000 | 700,000 | 695,000 | 695,000 | 338 |
| 2004/01/15 | 703,000 | 703,000 | 693,000 | 695,000 | 315 |
| 2004/01/14 | 701,000 | 703,000 | 700,000 | 703,000 | 139 |
| 2004/01/13 | 690,000 | 702,000 | 690,000 | 702,000 | 685 |
| 2004/01/09 | 699,000 | 699,000 | 695,000 | 697,000 | 640 |
| 2004/01/08 | 700,000 | 705,000 | 699,000 | 699,000 | 297 |
| 2004/01/07 | 698,000 | 706,000 | 698,000 | 705,000 | 411 |
| 2004/01/06 | 712,000 | 712,000 | 695,000 | 700,000 | 1,028 |
| 2004/01/05 | 688,000 | 693,000 | 688,000 | 692,000 | 121 |