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 |
|---|---|---|---|---|---|
| 2008/12/30 | 382,000 | 395,000 | 380,000 | 385,000 | 1,325 |
| 2008/12/29 | 382,000 | 384,000 | 373,000 | 383,000 | 891 |
| 2008/12/26 | 379,000 | 388,000 | 379,000 | 381,000 | 641 |
| 2008/12/25 | 372,000 | 381,000 | 369,000 | 376,000 | 833 |
| 2008/12/24 | 398,000 | 400,000 | 368,000 | 376,000 | 2,525 |
| 2008/12/22 | 408,000 | 414,000 | 403,000 | 403,000 | 1,215 |
| 2008/12/19 | 401,000 | 408,000 | 396,000 | 405,000 | 1,938 |
| 2008/12/18 | 423,000 | 423,000 | 401,000 | 401,000 | 1,687 |
| 2008/12/17 | 427,000 | 431,000 | 395,000 | 425,000 | 1,772 |
| 2008/12/16 | 409,000 | 417,000 | 407,000 | 407,000 | 1,818 |
| 2008/12/15 | 392,000 | 427,000 | 376,000 | 419,000 | 2,262 |
| 2008/12/12 | 435,000 | 435,000 | 397,000 | 412,000 | 3,126 |
| 2008/12/11 | 416,000 | 460,000 | 416,000 | 434,000 | 4,596 |
| 2008/12/10 | 373,000 | 421,000 | 371,000 | 421,000 | 3,050 |
| 2008/12/09 | 346,000 | 380,000 | 345,000 | 371,000 | 1,995 |
| 2008/12/08 | 325,000 | 345,000 | 318,000 | 332,000 | 1,535 |
| 2008/12/05 | 328,000 | 335,000 | 323,000 | 323,000 | 1,228 |
| 2008/12/04 | 329,000 | 334,000 | 324,000 | 329,000 | 884 |
| 2008/12/03 | 330,000 | 335,000 | 315,000 | 327,000 | 1,497 |
| 2008/12/02 | 315,000 | 339,000 | 315,000 | 329,000 | 857 |
| 2008/12/01 | 351,000 | 351,000 | 328,000 | 330,000 | 1,124 |
| 2008/11/28 | 345,000 | 363,000 | 342,000 | 357,000 | 1,115 |
| 2008/11/27 | 336,000 | 354,000 | 336,000 | 350,000 | 978 |
| 2008/11/26 | 335,000 | 351,000 | 328,000 | 346,000 | 2,242 |
| 2008/11/25 | 312,000 | 340,000 | 307,000 | 334,000 | 2,753 |
| 2008/11/21 | 275,000 | 313,000 | 270,100 | 307,000 | 4,090 |
| 2008/11/20 | 265,800 | 273,000 | 262,000 | 273,000 | 2,629 |
| 2008/11/19 | 289,000 | 289,000 | 273,000 | 277,800 | 1,855 |
| 2008/11/18 | 284,000 | 288,100 | 278,500 | 285,400 | 2,156 |
| 2008/11/17 | 281,000 | 284,000 | 275,000 | 283,900 | 2,361 |
| 2008/11/14 | 282,900 | 286,800 | 272,000 | 277,000 | 1,973 |
| 2008/11/13 | 285,000 | 291,400 | 278,900 | 278,900 | 1,884 |
| 2008/11/12 | 294,000 | 298,900 | 288,000 | 293,000 | 911 |
| 2008/11/11 | 306,000 | 308,000 | 291,000 | 291,000 | 2,231 |
| 2008/11/10 | 327,000 | 329,000 | 310,000 | 310,000 | 1,086 |
| 2008/11/07 | 299,000 | 323,000 | 298,800 | 322,000 | 2,250 |
| 2008/11/06 | 341,000 | 347,000 | 321,000 | 324,000 | 2,528 |
| 2008/11/05 | 400,000 | 403,000 | 360,000 | 360,000 | 1,650 |
| 2008/11/04 | 348,000 | 385,000 | 348,000 | 381,000 | 2,346 |
| 2008/10/31 | 336,000 | 364,000 | 333,000 | 351,000 | 1,704 |
| 2008/10/30 | 348,000 | 352,000 | 338,000 | 346,000 | 1,851 |
| 2008/10/29 | 346,000 | 348,000 | 330,000 | 334,000 | 1,363 |
| 2008/10/28 | 307,000 | 319,000 | 280,400 | 301,000 | 2,142 |
| 2008/10/27 | 330,000 | 341,000 | 307,000 | 312,000 | 1,909 |
| 2008/10/24 | 366,000 | 371,000 | 339,000 | 340,000 | 1,963 |
| 2008/10/23 | 352,000 | 383,000 | 343,000 | 371,000 | 2,310 |
| 2008/10/22 | 410,000 | 410,000 | 362,000 | 363,000 | 3,301 |
| 2008/10/21 | 413,000 | 418,000 | 408,000 | 412,000 | 3,373 |
| 2008/10/20 | 384,000 | 387,000 | 358,000 | 368,000 | 2,347 |
| 2008/10/17 | 324,000 | 337,000 | 323,000 | 337,000 | 2,941 |
| 2008/10/16 | 328,000 | 341,000 | 296,500 | 297,000 | 3,268 |
| 2008/10/15 | 330,000 | 345,000 | 325,000 | 338,000 | 2,270 |
| 2008/10/14 | 330,000 | 330,000 | 322,000 | 330,000 | 3,827 |
| 2008/10/10 | 260,000 | 290,000 | 251,000 | 290,000 | 5,369 |
| 2008/10/09 | 302,000 | 319,000 | 291,600 | 301,000 | 4,423 |
| 2008/10/08 | 351,000 | 365,000 | 314,000 | 314,000 | 1,928 |
| 2008/10/07 | 345,000 | 365,000 | 340,000 | 364,000 | 2,550 |
| 2008/10/06 | 382,000 | 384,000 | 358,000 | 364,000 | 3,511 |
| 2008/10/03 | 400,000 | 401,000 | 377,000 | 397,000 | 2,765 |
| 2008/10/02 | 423,000 | 428,000 | 405,000 | 408,000 | 1,403 |
| 2008/10/01 | 443,000 | 447,000 | 423,000 | 428,000 | 1,537 |
| 2008/09/30 | 433,000 | 433,000 | 418,000 | 428,000 | 3,091 |
| 2008/09/29 | 454,000 | 464,000 | 431,000 | 448,000 | 2,440 |
| 2008/09/26 | 465,000 | 470,000 | 443,000 | 459,000 | 2,183 |
| 2008/09/25 | 460,000 | 473,000 | 455,000 | 470,000 | 2,092 |
| 2008/09/24 | 475,000 | 475,000 | 451,000 | 458,000 | 3,652 |
| 2008/09/22 | 500,000 | 502,000 | 452,000 | 480,000 | 3,128 |
| 2008/09/19 | 455,000 | 500,000 | 450,000 | 490,000 | 2,700 |
| 2008/09/18 | 470,000 | 471,000 | 450,000 | 457,000 | 3,050 |
| 2008/09/17 | 470,000 | 501,000 | 470,000 | 480,000 | 3,535 |
| 2008/09/16 | 469,000 | 491,000 | 441,000 | 462,000 | 4,305 |
| 2008/09/12 | 487,000 | 506,000 | 481,000 | 504,000 | 2,736 |
| 2008/09/11 | 477,000 | 490,000 | 466,000 | 480,000 | 1,867 |
| 2008/09/10 | 460,000 | 478,000 | 455,000 | 475,000 | 2,237 |
| 2008/09/09 | 471,000 | 480,000 | 468,000 | 480,000 | 1,561 |
| 2008/09/08 | 430,000 | 474,000 | 429,000 | 474,000 | 2,731 |
| 2008/09/05 | 423,000 | 434,000 | 415,000 | 424,000 | 3,217 |
| 2008/09/04 | 457,000 | 461,000 | 441,000 | 443,000 | 2,468 |
| 2008/09/03 | 460,000 | 471,000 | 452,000 | 452,000 | 2,304 |
| 2008/09/02 | 478,000 | 481,000 | 463,000 | 465,000 | 3,784 |
| 2008/09/01 | 450,000 | 479,000 | 449,000 | 477,000 | 3,179 |
| 2008/08/29 | 416,000 | 457,000 | 414,000 | 455,000 | 4,828 |
| 2008/08/28 | 430,000 | 430,000 | 401,000 | 411,000 | 4,491 |
| 2008/08/27 | 446,000 | 447,000 | 429,000 | 434,000 | 1,342 |
| 2008/08/26 | 456,000 | 457,000 | 449,000 | 452,000 | 1,496 |
| 2008/08/25 | 468,000 | 471,000 | 462,000 | 469,000 | 1,816 |
| 2008/08/22 | 475,000 | 475,000 | 447,000 | 458,000 | 3,139 |
| 2008/08/21 | 495,000 | 496,000 | 476,000 | 476,000 | 1,945 |
| 2008/08/20 | 501,000 | 505,000 | 488,000 | 491,000 | 2,963 |
| 2008/08/19 | 504,000 | 507,000 | 498,000 | 501,000 | 1,155 |
| 2008/08/18 | 505,000 | 509,000 | 500,000 | 503,000 | 1,131 |
| 2008/08/15 | 518,000 | 518,000 | 502,000 | 505,000 | 1,545 |
| 2008/08/14 | 531,000 | 531,000 | 517,000 | 517,000 | 1,145 |
| 2008/08/13 | 535,000 | 535,000 | 522,000 | 530,000 | 1,459 |
| 2008/08/12 | 530,000 | 536,000 | 522,000 | 534,000 | 674 |
| 2008/08/11 | 532,000 | 538,000 | 532,000 | 534,000 | 318 |
| 2008/08/08 | 522,000 | 539,000 | 518,000 | 539,000 | 757 |
| 2008/08/07 | 537,000 | 538,000 | 523,000 | 532,000 | 882 |
| 2008/08/06 | 532,000 | 543,000 | 528,000 | 540,000 | 902 |
| 2008/08/05 | 544,000 | 544,000 | 520,000 | 522,000 | 1,015 |
| 2008/08/04 | 548,000 | 550,000 | 533,000 | 543,000 | 674 |
| 2008/08/01 | 558,000 | 558,000 | 538,000 | 546,000 | 511 |
| 2008/07/31 | 565,000 | 565,000 | 540,000 | 553,000 | 769 |
| 2008/07/30 | 525,000 | 557,000 | 525,000 | 555,000 | 1,331 |
| 2008/07/29 | 525,000 | 543,000 | 516,000 | 530,000 | 1,217 |
| 2008/07/28 | 551,000 | 555,000 | 533,000 | 540,000 | 857 |
| 2008/07/25 | 556,000 | 558,000 | 540,000 | 558,000 | 973 |
| 2008/07/24 | 569,000 | 569,000 | 551,000 | 563,000 | 2,133 |
| 2008/07/23 | 555,000 | 567,000 | 553,000 | 559,000 | 1,351 |
| 2008/07/22 | 576,000 | 580,000 | 545,000 | 557,000 | 1,630 |
| 2008/07/18 | 550,000 | 563,000 | 547,000 | 556,000 | 1,187 |
| 2008/07/17 | 560,000 | 569,000 | 554,000 | 560,000 | 1,394 |
| 2008/07/16 | 550,000 | 567,000 | 543,000 | 567,000 | 1,210 |
| 2008/07/15 | 580,000 | 580,000 | 556,000 | 557,000 | 1,496 |
| 2008/07/14 | 581,000 | 585,000 | 572,000 | 580,000 | 1,117 |
| 2008/07/11 | 589,000 | 592,000 | 584,000 | 588,000 | 984 |
| 2008/07/10 | 585,000 | 602,000 | 585,000 | 590,000 | 692 |
| 2008/07/09 | 605,000 | 607,000 | 591,000 | 595,000 | 1,750 |
| 2008/07/08 | 624,000 | 625,000 | 606,000 | 609,000 | 806 |
| 2008/07/07 | 612,000 | 624,000 | 609,000 | 623,000 | 652 |
| 2008/07/04 | 606,000 | 619,000 | 606,000 | 615,000 | 1,195 |
| 2008/07/03 | 590,000 | 619,000 | 585,000 | 609,000 | 1,101 |
| 2008/07/02 | 621,000 | 622,000 | 588,000 | 595,000 | 1,911 |
| 2008/07/01 | 621,000 | 621,000 | 607,000 | 620,000 | 1,652 |
| 2008/06/30 | 594,000 | 613,000 | 589,000 | 612,000 | 1,877 |
| 2008/06/27 | 603,000 | 607,000 | 583,000 | 593,000 | 1,286 |
| 2008/06/26 | 605,000 | 615,000 | 605,000 | 609,000 | 1,054 |
| 2008/06/25 | 600,000 | 614,000 | 596,000 | 603,000 | 1,187 |
| 2008/06/24 | 583,000 | 608,000 | 583,000 | 600,000 | 1,030 |
| 2008/06/23 | 582,000 | 594,000 | 573,000 | 589,000 | 1,832 |
| 2008/06/20 | 622,000 | 622,000 | 594,000 | 599,000 | 928 |
| 2008/06/19 | 618,000 | 621,000 | 605,000 | 617,000 | 694 |
| 2008/06/18 | 610,000 | 620,000 | 610,000 | 620,000 | 452 |
| 2008/06/17 | 610,000 | 620,000 | 609,000 | 616,000 | 716 |
| 2008/06/16 | 584,000 | 610,000 | 582,000 | 610,000 | 1,231 |
| 2008/06/13 | 580,000 | 583,000 | 563,000 | 580,000 | 1,642 |
| 2008/06/12 | 572,000 | 584,000 | 565,000 | 577,000 | 1,975 |
| 2008/06/11 | 608,000 | 608,000 | 585,000 | 586,000 | 1,352 |
| 2008/06/10 | 620,000 | 620,000 | 599,000 | 607,000 | 899 |
| 2008/06/09 | 620,000 | 621,000 | 613,000 | 615,000 | 1,421 |
| 2008/06/06 | 645,000 | 650,000 | 626,000 | 630,000 | 1,858 |
| 2008/06/05 | 653,000 | 656,000 | 643,000 | 649,000 | 1,244 |
| 2008/06/04 | 655,000 | 668,000 | 646,000 | 668,000 | 619 |
| 2008/06/03 | 651,000 | 658,000 | 646,000 | 654,000 | 1,170 |
| 2008/06/02 | 681,000 | 686,000 | 664,000 | 670,000 | 1,703 |
| 2008/05/30 | 678,000 | 696,000 | 678,000 | 686,000 | 1,163 |
| 2008/05/29 | 671,000 | 684,000 | 670,000 | 680,000 | 1,255 |
| 2008/05/28 | 659,000 | 662,000 | 656,000 | 658,000 | 865 |
| 2008/05/27 | 649,000 | 657,000 | 646,000 | 651,000 | 578 |
| 2008/05/26 | 664,000 | 664,000 | 639,000 | 646,000 | 877 |
| 2008/05/23 | 647,000 | 664,000 | 647,000 | 658,000 | 631 |
| 2008/05/22 | 631,000 | 664,000 | 631,000 | 655,000 | 1,059 |
| 2008/05/21 | 655,000 | 657,000 | 648,000 | 656,000 | 1,183 |
| 2008/05/20 | 672,000 | 672,000 | 660,000 | 661,000 | 792 |
| 2008/05/19 | 677,000 | 684,000 | 658,000 | 664,000 | 982 |
| 2008/05/16 | 673,000 | 684,000 | 669,000 | 682,000 | 787 |
| 2008/05/15 | 680,000 | 690,000 | 663,000 | 673,000 | 1,127 |
| 2008/05/14 | 655,000 | 675,000 | 640,000 | 675,000 | 979 |
| 2008/05/13 | 649,000 | 654,000 | 639,000 | 650,000 | 448 |
| 2008/05/12 | 643,000 | 650,000 | 631,000 | 639,000 | 879 |
| 2008/05/09 | 672,000 | 672,000 | 643,000 | 650,000 | 728 |
| 2008/05/08 | 663,000 | 678,000 | 659,000 | 674,000 | 1,396 |
| 2008/05/07 | 665,000 | 667,000 | 657,000 | 667,000 | 2,861 |
| 2008/05/02 | 636,000 | 657,000 | 632,000 | 646,000 | 2,004 |
| 2008/05/01 | 622,000 | 635,000 | 608,000 | 628,000 | 1,337 |
| 2008/04/30 | 622,000 | 629,000 | 615,000 | 615,000 | 1,925 |
| 2008/04/28 | 634,000 | 641,000 | 621,000 | 622,000 | 1,758 |
| 2008/04/25 | 627,000 | 637,000 | 616,000 | 624,000 | 1,273 |
| 2008/04/24 | 647,000 | 655,000 | 615,000 | 624,000 | 1,139 |
| 2008/04/23 | 657,000 | 662,000 | 643,000 | 653,000 | 1,301 |
| 2008/04/22 | 649,000 | 660,000 | 639,000 | 658,000 | 1,115 |
| 2008/04/21 | 659,000 | 661,000 | 639,000 | 639,000 | 1,322 |
| 2008/04/18 | 646,000 | 652,000 | 629,000 | 640,000 | 941 |
| 2008/04/17 | 660,000 | 662,000 | 629,000 | 647,000 | 1,591 |
| 2008/04/16 | 612,000 | 633,000 | 605,000 | 625,000 | 699 |
| 2008/04/15 | 603,000 | 629,000 | 593,000 | 614,000 | 1,201 |
| 2008/04/14 | 638,000 | 639,000 | 597,000 | 602,000 | 1,399 |
| 2008/04/11 | 623,000 | 643,000 | 612,000 | 642,000 | 1,396 |
| 2008/04/10 | 604,000 | 622,000 | 598,000 | 622,000 | 1,449 |
| 2008/04/09 | 665,000 | 668,000 | 615,000 | 630,000 | 2,294 |
| 2008/04/08 | 679,000 | 681,000 | 661,000 | 674,000 | 883 |
| 2008/04/07 | 670,000 | 684,000 | 670,000 | 678,000 | 1,192 |
| 2008/04/04 | 681,000 | 681,000 | 660,000 | 660,000 | 962 |
| 2008/04/03 | 677,000 | 687,000 | 666,000 | 680,000 | 2,038 |
| 2008/04/02 | 677,000 | 682,000 | 662,000 | 670,000 | 2,263 |
| 2008/04/01 | 619,000 | 637,000 | 610,000 | 637,000 | 1,472 |
| 2008/03/31 | 615,000 | 629,000 | 598,000 | 629,000 | 1,357 |
| 2008/03/28 | 593,000 | 621,000 | 590,000 | 620,000 | 856 |
| 2008/03/27 | 629,000 | 629,000 | 588,000 | 613,000 | 1,684 |
| 2008/03/26 | 603,000 | 631,000 | 603,000 | 624,000 | 1,621 |
| 2008/03/25 | 614,000 | 624,000 | 604,000 | 612,000 | 750 |
| 2008/03/24 | 592,000 | 616,000 | 583,000 | 604,000 | 1,437 |
| 2008/03/21 | 589,000 | 614,000 | 584,000 | 605,000 | 2,067 |
| 2008/03/19 | 548,000 | 590,000 | 548,000 | 585,000 | 3,165 |
| 2008/03/18 | 535,000 | 558,000 | 513,000 | 558,000 | 2,572 |
| 2008/03/17 | 553,000 | 554,000 | 505,000 | 530,000 | 2,529 |
| 2008/03/14 | 582,000 | 583,000 | 554,000 | 560,000 | 1,839 |
| 2008/03/13 | 593,000 | 611,000 | 576,000 | 582,000 | 1,971 |
| 2008/03/12 | 609,000 | 625,000 | 577,000 | 583,000 | 2,655 |
| 2008/03/11 | 570,000 | 589,000 | 570,000 | 589,000 | 1,063 |
| 2008/03/10 | 562,000 | 593,000 | 562,000 | 574,000 | 1,657 |
| 2008/03/07 | 565,000 | 580,000 | 561,000 | 570,000 | 1,458 |
| 2008/03/06 | 589,000 | 595,000 | 580,000 | 595,000 | 1,959 |
| 2008/03/05 | 595,000 | 603,000 | 573,000 | 580,000 | 2,210 |
| 2008/03/04 | 630,000 | 635,000 | 600,000 | 615,000 | 1,965 |
| 2008/03/03 | 615,000 | 639,000 | 610,000 | 623,000 | 1,725 |
| 2008/02/29 | 654,000 | 654,000 | 636,000 | 640,000 | 1,347 |
| 2008/02/28 | 643,000 | 654,000 | 639,000 | 647,000 | 1,896 |
| 2008/02/27 | 666,000 | 669,000 | 658,000 | 663,000 | 1,409 |
| 2008/02/26 | 682,000 | 682,000 | 662,000 | 669,000 | 1,206 |
| 2008/02/25 | 681,000 | 695,000 | 679,000 | 694,000 | 732 |
| 2008/02/22 | 694,000 | 697,000 | 668,000 | 679,000 | 1,506 |
| 2008/02/21 | 721,000 | 722,000 | 696,000 | 704,000 | 1,291 |
| 2008/02/20 | 725,000 | 729,000 | 680,000 | 693,000 | 1,358 |
| 2008/02/19 | 705,000 | 737,000 | 701,000 | 715,000 | 1,494 |
| 2008/02/18 | 699,000 | 706,000 | 686,000 | 701,000 | 834 |
| 2008/02/15 | 683,000 | 690,000 | 666,000 | 690,000 | 1,545 |
| 2008/02/14 | 675,000 | 700,000 | 666,000 | 700,000 | 1,755 |
| 2008/02/13 | 668,000 | 673,000 | 661,000 | 668,000 | 1,465 |
| 2008/02/12 | 691,000 | 700,000 | 663,000 | 666,000 | 1,102 |
| 2008/02/08 | 686,000 | 692,000 | 675,000 | 687,000 | 990 |
| 2008/02/07 | 680,000 | 689,000 | 663,000 | 680,000 | 1,204 |
| 2008/02/06 | 662,000 | 674,000 | 662,000 | 670,000 | 1,602 |
| 2008/02/05 | 701,000 | 706,000 | 689,000 | 692,000 | 2,092 |
| 2008/02/04 | 680,000 | 705,000 | 679,000 | 699,000 | 1,472 |
| 2008/02/01 | 699,000 | 702,000 | 661,000 | 666,000 | 1,085 |
| 2008/01/31 | 637,000 | 675,000 | 630,000 | 669,000 | 1,255 |
| 2008/01/30 | 673,000 | 682,000 | 642,000 | 650,000 | 1,365 |
| 2008/01/29 | 670,000 | 680,000 | 661,000 | 674,000 | 1,530 |
| 2008/01/28 | 698,000 | 705,000 | 635,000 | 638,000 | 1,679 |
| 2008/01/25 | 685,000 | 701,000 | 677,000 | 688,000 | 3,287 |
| 2008/01/24 | 648,000 | 669,000 | 640,000 | 649,000 | 1,873 |
| 2008/01/23 | 646,000 | 667,000 | 618,000 | 618,000 | 2,409 |
| 2008/01/22 | 617,000 | 635,000 | 600,000 | 600,000 | 2,494 |
| 2008/01/21 | 652,000 | 665,000 | 641,000 | 647,000 | 1,391 |
| 2008/01/18 | 638,000 | 687,000 | 631,000 | 672,000 | 2,980 |
| 2008/01/17 | 675,000 | 675,000 | 625,000 | 632,000 | 3,288 |
| 2008/01/16 | 628,000 | 660,000 | 606,000 | 655,000 | 2,844 |
| 2008/01/15 | 653,000 | 674,000 | 652,000 | 663,000 | 2,780 |
| 2008/01/11 | 703,000 | 712,000 | 670,000 | 683,000 | 2,506 |
| 2008/01/10 | 745,000 | 750,000 | 711,000 | 723,000 | 1,170 |
| 2008/01/09 | 735,000 | 755,000 | 722,000 | 755,000 | 1,256 |
| 2008/01/08 | 760,000 | 782,000 | 755,000 | 755,000 | 1,628 |
| 2008/01/07 | 750,000 | 780,000 | 747,000 | 760,000 | 1,438 |
| 2008/01/04 | 787,000 | 793,000 | 758,000 | 763,000 | 1,140 |