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 |
|---|---|---|---|---|---|
| 2009/12/30 | 414,000 | 423,000 | 407,000 | 417,000 | 1,351 |
| 2009/12/29 | 410,000 | 412,000 | 404,000 | 410,000 | 580 |
| 2009/12/28 | 400,000 | 407,000 | 400,000 | 406,000 | 418 |
| 2009/12/25 | 395,000 | 403,000 | 394,000 | 400,000 | 426 |
| 2009/12/24 | 396,000 | 398,000 | 393,000 | 398,000 | 361 |
| 2009/12/22 | 396,000 | 400,000 | 393,000 | 394,000 | 901 |
| 2009/12/21 | 394,000 | 400,000 | 391,000 | 399,000 | 1,098 |
| 2009/12/18 | 398,000 | 400,000 | 391,000 | 391,000 | 1,123 |
| 2009/12/17 | 403,000 | 406,000 | 390,000 | 403,000 | 1,542 |
| 2009/12/16 | 418,000 | 423,000 | 396,000 | 400,000 | 1,894 |
| 2009/12/15 | 400,000 | 412,000 | 397,000 | 405,000 | 1,382 |
| 2009/12/14 | 397,000 | 402,000 | 392,000 | 396,000 | 698 |
| 2009/12/11 | 398,000 | 404,000 | 392,000 | 400,000 | 873 |
| 2009/12/10 | 399,000 | 408,000 | 396,000 | 397,000 | 1,208 |
| 2009/12/09 | 412,000 | 412,000 | 392,000 | 398,000 | 1,247 |
| 2009/12/08 | 429,000 | 430,000 | 409,000 | 414,000 | 993 |
| 2009/12/07 | 433,000 | 440,000 | 425,000 | 439,000 | 1,981 |
| 2009/12/04 | 417,000 | 428,000 | 410,000 | 428,000 | 1,222 |
| 2009/12/03 | 410,000 | 412,000 | 400,000 | 410,000 | 1,264 |
| 2009/12/02 | 393,000 | 408,000 | 391,000 | 405,000 | 1,450 |
| 2009/12/01 | 373,000 | 405,000 | 372,000 | 405,000 | 2,242 |
| 2009/11/30 | 356,000 | 378,000 | 350,000 | 375,000 | 2,133 |
| 2009/11/27 | 352,000 | 352,000 | 335,000 | 343,000 | 1,903 |
| 2009/11/26 | 364,000 | 369,000 | 353,000 | 353,000 | 1,030 |
| 2009/11/25 | 371,000 | 374,000 | 364,000 | 364,000 | 698 |
| 2009/11/24 | 374,000 | 380,000 | 368,000 | 371,000 | 756 |
| 2009/11/20 | 366,000 | 375,000 | 362,000 | 372,000 | 2,001 |
| 2009/11/19 | 380,000 | 381,000 | 358,000 | 363,000 | 1,989 |
| 2009/11/18 | 397,000 | 402,000 | 374,000 | 382,000 | 2,048 |
| 2009/11/17 | 407,000 | 407,000 | 395,000 | 396,000 | 1,233 |
| 2009/11/16 | 413,000 | 419,000 | 406,000 | 407,000 | 835 |
| 2009/11/13 | 425,000 | 425,000 | 408,000 | 408,000 | 1,065 |
| 2009/11/12 | 419,000 | 424,000 | 417,000 | 421,000 | 941 |
| 2009/11/11 | 421,000 | 425,000 | 411,000 | 418,000 | 1,209 |
| 2009/11/10 | 421,000 | 424,000 | 413,000 | 414,000 | 905 |
| 2009/11/09 | 421,000 | 426,000 | 419,000 | 421,000 | 553 |
| 2009/11/06 | 437,000 | 441,000 | 420,000 | 421,000 | 1,169 |
| 2009/11/05 | 452,000 | 453,000 | 430,000 | 430,000 | 906 |
| 2009/11/04 | 458,000 | 461,000 | 446,000 | 460,000 | 1,698 |
| 2009/11/02 | 431,000 | 461,000 | 422,000 | 459,000 | 3,054 |
| 2009/10/30 | 421,000 | 446,000 | 421,000 | 430,000 | 4,231 |
| 2009/10/29 | 405,000 | 407,000 | 392,000 | 396,000 | 1,929 |
| 2009/10/28 | 416,000 | 418,000 | 409,000 | 413,000 | 1,025 |
| 2009/10/27 | 415,000 | 421,000 | 408,000 | 417,000 | 855 |
| 2009/10/26 | 420,000 | 426,000 | 414,000 | 417,000 | 1,014 |
| 2009/10/23 | 427,000 | 428,000 | 418,000 | 425,000 | 734 |
| 2009/10/22 | 430,000 | 432,000 | 422,000 | 423,000 | 804 |
| 2009/10/21 | 436,000 | 443,000 | 434,000 | 434,000 | 611 |
| 2009/10/20 | 433,000 | 441,000 | 432,000 | 436,000 | 770 |
| 2009/10/19 | 429,000 | 438,000 | 428,000 | 433,000 | 739 |
| 2009/10/16 | 435,000 | 435,000 | 426,000 | 432,000 | 714 |
| 2009/10/15 | 430,000 | 444,000 | 430,000 | 437,000 | 1,496 |
| 2009/10/14 | 444,000 | 445,000 | 435,000 | 435,000 | 892 |
| 2009/10/13 | 455,000 | 457,000 | 448,000 | 450,000 | 498 |
| 2009/10/09 | 438,000 | 450,000 | 438,000 | 450,000 | 514 |
| 2009/10/08 | 447,000 | 451,000 | 437,000 | 440,000 | 1,187 |
| 2009/10/07 | 460,000 | 464,000 | 446,000 | 446,000 | 872 |
| 2009/10/06 | 454,000 | 461,000 | 453,000 | 460,000 | 1,452 |
| 2009/10/05 | 455,000 | 455,000 | 442,000 | 444,000 | 1,375 |
| 2009/10/02 | 467,000 | 468,000 | 455,000 | 461,000 | 1,170 |
| 2009/10/01 | 488,000 | 488,000 | 468,000 | 468,000 | 939 |
| 2009/09/30 | 460,000 | 491,000 | 454,000 | 487,000 | 2,542 |
| 2009/09/29 | 467,000 | 468,000 | 455,000 | 458,000 | 688 |
| 2009/09/28 | 469,000 | 469,000 | 458,000 | 460,000 | 1,048 |
| 2009/09/25 | 478,000 | 478,000 | 461,000 | 471,000 | 1,572 |
| 2009/09/24 | 475,000 | 485,000 | 465,000 | 473,000 | 1,935 |
| 2009/09/18 | 469,000 | 473,000 | 457,000 | 467,000 | 2,361 |
| 2009/09/17 | 479,000 | 482,000 | 469,000 | 474,000 | 2,054 |
| 2009/09/16 | 490,000 | 492,000 | 482,000 | 483,000 | 812 |
| 2009/09/15 | 492,000 | 496,000 | 491,000 | 495,000 | 1,056 |
| 2009/09/14 | 490,000 | 494,000 | 486,000 | 494,000 | 1,190 |
| 2009/09/11 | 482,000 | 495,000 | 480,000 | 495,000 | 1,620 |
| 2009/09/10 | 477,000 | 490,000 | 476,000 | 485,000 | 1,124 |
| 2009/09/09 | 473,000 | 488,000 | 471,000 | 482,000 | 1,828 |
| 2009/09/08 | 474,000 | 475,000 | 469,000 | 474,000 | 964 |
| 2009/09/07 | 479,000 | 481,000 | 475,000 | 477,000 | 675 |
| 2009/09/04 | 483,000 | 483,000 | 473,000 | 478,000 | 925 |
| 2009/09/03 | 491,000 | 491,000 | 477,000 | 486,000 | 1,060 |
| 2009/09/02 | 490,000 | 497,000 | 489,000 | 496,000 | 628 |
| 2009/09/01 | 496,000 | 502,000 | 495,000 | 497,000 | 1,328 |
| 2009/08/31 | 495,000 | 500,000 | 493,000 | 496,000 | 844 |
| 2009/08/28 | 492,000 | 500,000 | 488,000 | 496,000 | 876 |
| 2009/08/27 | 490,000 | 491,000 | 483,000 | 491,000 | 495 |
| 2009/08/26 | 484,000 | 491,000 | 480,000 | 491,000 | 1,022 |
| 2009/08/25 | 500,000 | 500,000 | 496,000 | 499,000 | 671 |
| 2009/08/24 | 500,000 | 501,000 | 498,000 | 500,000 | 543 |
| 2009/08/21 | 499,000 | 500,000 | 492,000 | 499,000 | 700 |
| 2009/08/20 | 490,000 | 501,000 | 489,000 | 498,000 | 1,288 |
| 2009/08/19 | 482,000 | 490,000 | 481,000 | 484,000 | 1,094 |
| 2009/08/18 | 481,000 | 488,000 | 472,000 | 475,000 | 1,933 |
| 2009/08/17 | 491,000 | 491,000 | 478,000 | 481,000 | 1,074 |
| 2009/08/14 | 488,000 | 496,000 | 486,000 | 490,000 | 1,073 |
| 2009/08/13 | 494,000 | 494,000 | 484,000 | 484,000 | 675 |
| 2009/08/12 | 484,000 | 494,000 | 483,000 | 494,000 | 543 |
| 2009/08/11 | 484,000 | 493,000 | 482,000 | 484,000 | 503 |
| 2009/08/10 | 489,000 | 489,000 | 483,000 | 484,000 | 366 |
| 2009/08/07 | 492,000 | 493,000 | 477,000 | 484,000 | 840 |
| 2009/08/06 | 483,000 | 487,000 | 478,000 | 487,000 | 671 |
| 2009/08/05 | 489,000 | 489,000 | 476,000 | 478,000 | 1,001 |
| 2009/08/04 | 502,000 | 513,000 | 484,000 | 494,000 | 2,657 |
| 2009/08/03 | 480,000 | 511,000 | 478,000 | 511,000 | 2,044 |
| 2009/07/31 | 480,000 | 482,000 | 475,000 | 475,000 | 1,062 |
| 2009/07/30 | 478,000 | 478,000 | 467,000 | 473,000 | 811 |
| 2009/07/29 | 472,000 | 479,000 | 471,000 | 474,000 | 700 |
| 2009/07/28 | 461,000 | 470,000 | 459,000 | 470,000 | 1,002 |
| 2009/07/27 | 457,000 | 462,000 | 455,000 | 457,000 | 888 |
| 2009/07/24 | 468,000 | 469,000 | 454,000 | 454,000 | 1,794 |
| 2009/07/23 | 472,000 | 472,000 | 462,000 | 468,000 | 940 |
| 2009/07/22 | 470,000 | 475,000 | 462,000 | 468,000 | 1,359 |
| 2009/07/21 | 475,000 | 476,000 | 462,000 | 468,000 | 2,457 |
| 2009/07/17 | 469,000 | 480,000 | 469,000 | 477,000 | 1,398 |
| 2009/07/16 | 473,000 | 481,000 | 466,000 | 472,000 | 2,285 |
| 2009/07/15 | 465,000 | 476,000 | 462,000 | 470,000 | 1,196 |
| 2009/07/14 | 457,000 | 467,000 | 457,000 | 466,000 | 1,014 |
| 2009/07/13 | 454,000 | 470,000 | 451,000 | 455,000 | 1,069 |
| 2009/07/10 | 456,000 | 466,000 | 454,000 | 464,000 | 747 |
| 2009/07/09 | 468,000 | 469,000 | 452,000 | 456,000 | 1,945 |
| 2009/07/08 | 457,000 | 485,000 | 457,000 | 473,000 | 1,439 |
| 2009/07/07 | 488,000 | 488,000 | 466,000 | 472,000 | 1,984 |
| 2009/07/06 | 485,000 | 492,000 | 482,000 | 490,000 | 832 |
| 2009/07/03 | 481,000 | 494,000 | 478,000 | 494,000 | 1,943 |
| 2009/07/02 | 490,000 | 522,000 | 487,000 | 501,000 | 3,850 |
| 2009/07/01 | 448,000 | 491,000 | 440,000 | 473,000 | 3,729 |
| 2009/06/30 | 449,000 | 462,000 | 446,000 | 446,000 | 2,441 |
| 2009/06/29 | 450,000 | 455,000 | 442,000 | 449,000 | 1,253 |
| 2009/06/26 | 417,000 | 452,000 | 414,000 | 445,000 | 3,079 |
| 2009/06/25 | 416,000 | 424,000 | 411,000 | 412,000 | 2,039 |
| 2009/06/24 | 401,000 | 406,000 | 397,000 | 401,000 | 655 |
| 2009/06/23 | 405,000 | 410,000 | 392,000 | 399,000 | 1,208 |
| 2009/06/22 | 404,000 | 411,000 | 399,000 | 411,000 | 947 |
| 2009/06/19 | 410,000 | 413,000 | 404,000 | 404,000 | 803 |
| 2009/06/18 | 410,000 | 410,000 | 404,000 | 407,000 | 972 |
| 2009/06/17 | 403,000 | 415,000 | 403,000 | 409,000 | 1,604 |
| 2009/06/16 | 403,000 | 406,000 | 397,000 | 402,000 | 1,452 |
| 2009/06/15 | 415,000 | 419,000 | 405,000 | 411,000 | 1,318 |
| 2009/06/12 | 416,000 | 417,000 | 410,000 | 413,000 | 2,369 |
| 2009/06/11 | 409,000 | 414,000 | 408,000 | 408,000 | 904 |
| 2009/06/10 | 414,000 | 416,000 | 409,000 | 412,000 | 852 |
| 2009/06/09 | 418,000 | 423,000 | 411,000 | 417,000 | 732 |
| 2009/06/08 | 419,000 | 423,000 | 417,000 | 421,000 | 781 |
| 2009/06/05 | 411,000 | 420,000 | 411,000 | 412,000 | 1,159 |
| 2009/06/04 | 409,000 | 415,000 | 409,000 | 411,000 | 1,745 |
| 2009/06/03 | 410,000 | 414,000 | 404,000 | 408,000 | 1,245 |
| 2009/06/02 | 413,000 | 418,000 | 406,000 | 411,000 | 1,754 |
| 2009/06/01 | 416,000 | 422,000 | 407,000 | 408,000 | 1,885 |
| 2009/05/29 | 395,000 | 436,000 | 391,000 | 436,000 | 5,715 |
| 2009/05/28 | 402,000 | 408,000 | 390,000 | 396,000 | 1,682 |
| 2009/05/27 | 412,000 | 418,000 | 407,000 | 410,000 | 6,208 |
| 2009/05/26 | 412,000 | 413,000 | 397,000 | 410,000 | 1,242 |
| 2009/05/25 | 404,000 | 414,000 | 403,000 | 412,000 | 1,186 |
| 2009/05/22 | 399,000 | 407,000 | 398,000 | 407,000 | 1,782 |
| 2009/05/21 | 398,000 | 403,000 | 392,000 | 397,000 | 1,277 |
| 2009/05/20 | 389,000 | 397,000 | 387,000 | 395,000 | 808 |
| 2009/05/19 | 392,000 | 393,000 | 383,000 | 388,000 | 603 |
| 2009/05/18 | 392,000 | 392,000 | 383,000 | 385,000 | 498 |
| 2009/05/15 | 385,000 | 393,000 | 380,000 | 393,000 | 917 |
| 2009/05/14 | 390,000 | 391,000 | 372,000 | 384,000 | 1,353 |
| 2009/05/13 | 400,000 | 405,000 | 390,000 | 395,000 | 1,150 |
| 2009/05/12 | 410,000 | 410,000 | 392,000 | 395,000 | 1,110 |
| 2009/05/11 | 405,000 | 426,000 | 404,000 | 423,000 | 2,369 |
| 2009/05/08 | 394,000 | 400,000 | 386,000 | 400,000 | 1,463 |
| 2009/05/07 | 379,000 | 404,000 | 379,000 | 404,000 | 3,593 |
| 2009/05/01 | 351,000 | 361,000 | 346,000 | 361,000 | 824 |
| 2009/04/30 | 350,000 | 361,000 | 346,000 | 346,000 | 1,812 |
| 2009/04/28 | 363,000 | 363,000 | 340,000 | 341,000 | 1,463 |
| 2009/04/27 | 374,000 | 374,000 | 364,000 | 368,000 | 627 |
| 2009/04/24 | 368,000 | 375,000 | 368,000 | 373,000 | 653 |
| 2009/04/23 | 363,000 | 376,000 | 363,000 | 375,000 | 636 |
| 2009/04/22 | 359,000 | 368,000 | 355,000 | 363,000 | 944 |
| 2009/04/21 | 364,000 | 366,000 | 352,000 | 354,000 | 2,213 |
| 2009/04/20 | 369,000 | 379,000 | 368,000 | 377,000 | 1,616 |
| 2009/04/17 | 372,000 | 374,000 | 357,000 | 374,000 | 1,606 |
| 2009/04/16 | 380,000 | 382,000 | 368,000 | 372,000 | 1,232 |
| 2009/04/15 | 398,000 | 398,000 | 383,000 | 390,000 | 852 |
| 2009/04/14 | 387,000 | 404,000 | 385,000 | 403,000 | 1,295 |
| 2009/04/13 | 386,000 | 388,000 | 379,000 | 380,000 | 328 |
| 2009/04/10 | 398,000 | 405,000 | 383,000 | 384,000 | 1,173 |
| 2009/04/09 | 406,000 | 411,000 | 388,000 | 395,000 | 1,077 |
| 2009/04/08 | 383,000 | 401,000 | 381,000 | 401,000 | 1,387 |
| 2009/04/07 | 390,000 | 397,000 | 380,000 | 388,000 | 1,216 |
| 2009/04/06 | 375,000 | 391,000 | 374,000 | 382,000 | 1,258 |
| 2009/04/03 | 383,000 | 389,000 | 367,000 | 371,000 | 1,689 |
| 2009/04/02 | 381,000 | 387,000 | 378,000 | 383,000 | 2,559 |
| 2009/04/01 | 380,000 | 387,000 | 370,000 | 383,000 | 1,275 |
| 2009/03/31 | 371,000 | 384,000 | 361,000 | 376,000 | 2,346 |
| 2009/03/30 | 412,000 | 413,000 | 372,000 | 376,000 | 2,922 |
| 2009/03/27 | 408,000 | 418,000 | 401,000 | 417,000 | 2,656 |
| 2009/03/26 | 377,000 | 394,000 | 375,000 | 388,000 | 1,268 |
| 2009/03/25 | 374,000 | 375,000 | 366,000 | 374,000 | 1,046 |
| 2009/03/24 | 364,000 | 375,000 | 362,000 | 370,000 | 760 |
| 2009/03/23 | 336,000 | 353,000 | 335,000 | 349,000 | 1,104 |
| 2009/03/19 | 365,000 | 365,000 | 351,000 | 351,000 | 1,079 |
| 2009/03/18 | 350,000 | 366,000 | 350,000 | 360,000 | 1,814 |
| 2009/03/17 | 333,000 | 349,000 | 333,000 | 349,000 | 1,248 |
| 2009/03/16 | 345,000 | 347,000 | 330,000 | 333,000 | 1,381 |
| 2009/03/13 | 340,000 | 344,000 | 336,000 | 342,000 | 2,353 |
| 2009/03/12 | 326,000 | 335,000 | 323,000 | 335,000 | 2,068 |
| 2009/03/11 | 330,000 | 332,000 | 316,000 | 319,000 | 1,409 |
| 2009/03/10 | 308,000 | 323,000 | 306,000 | 314,000 | 2,276 |
| 2009/03/09 | 320,000 | 327,000 | 302,000 | 308,000 | 1,216 |
| 2009/03/06 | 324,000 | 339,000 | 323,000 | 325,000 | 1,609 |
| 2009/03/05 | 325,000 | 343,000 | 321,000 | 339,000 | 2,832 |
| 2009/03/04 | 310,000 | 320,000 | 310,000 | 316,000 | 1,105 |
| 2009/03/03 | 320,000 | 324,000 | 312,000 | 320,000 | 1,397 |
| 2009/03/02 | 321,000 | 327,000 | 317,000 | 323,000 | 1,202 |
| 2009/02/27 | 325,000 | 328,000 | 319,000 | 321,000 | 1,407 |
| 2009/02/26 | 320,000 | 330,000 | 317,000 | 317,000 | 2,606 |
| 2009/02/25 | 333,000 | 333,000 | 307,000 | 312,000 | 2,437 |
| 2009/02/24 | 318,000 | 333,000 | 318,000 | 329,000 | 1,732 |
| 2009/02/23 | 357,000 | 358,000 | 338,000 | 338,000 | 1,054 |
| 2009/02/20 | 365,000 | 375,000 | 356,000 | 362,000 | 1,422 |
| 2009/02/19 | 397,000 | 397,000 | 360,000 | 360,000 | 1,937 |
| 2009/02/18 | 397,000 | 401,000 | 380,000 | 398,000 | 2,253 |
| 2009/02/17 | 404,000 | 405,000 | 396,000 | 405,000 | 731 |
| 2009/02/16 | 393,000 | 405,000 | 393,000 | 405,000 | 616 |
| 2009/02/13 | 395,000 | 400,000 | 390,000 | 398,000 | 562 |
| 2009/02/12 | 397,000 | 398,000 | 385,000 | 391,000 | 1,102 |
| 2009/02/10 | 409,000 | 412,000 | 396,000 | 397,000 | 759 |
| 2009/02/09 | 416,000 | 417,000 | 405,000 | 410,000 | 880 |
| 2009/02/06 | 415,000 | 417,000 | 408,000 | 413,000 | 1,307 |
| 2009/02/05 | 409,000 | 413,000 | 406,000 | 413,000 | 726 |
| 2009/02/04 | 406,000 | 415,000 | 401,000 | 401,000 | 1,414 |
| 2009/02/03 | 399,000 | 407,000 | 399,000 | 405,000 | 1,776 |
| 2009/02/02 | 392,000 | 402,000 | 391,000 | 391,000 | 734 |
| 2009/01/30 | 403,000 | 409,000 | 397,000 | 402,000 | 940 |
| 2009/01/29 | 412,000 | 414,000 | 407,000 | 408,000 | 578 |
| 2009/01/28 | 401,000 | 411,000 | 401,000 | 407,000 | 517 |
| 2009/01/27 | 400,000 | 410,000 | 393,000 | 400,000 | 1,166 |
| 2009/01/26 | 397,000 | 397,000 | 383,000 | 388,000 | 650 |
| 2009/01/23 | 397,000 | 407,000 | 390,000 | 399,000 | 2,206 |
| 2009/01/22 | 368,000 | 392,000 | 362,000 | 387,000 | 1,443 |
| 2009/01/21 | 355,000 | 374,000 | 354,000 | 368,000 | 885 |
| 2009/01/20 | 361,000 | 366,000 | 355,000 | 360,000 | 434 |
| 2009/01/19 | 370,000 | 373,000 | 364,000 | 365,000 | 378 |
| 2009/01/16 | 368,000 | 377,000 | 365,000 | 368,000 | 901 |
| 2009/01/15 | 368,000 | 385,000 | 360,000 | 373,000 | 1,189 |
| 2009/01/14 | 380,000 | 384,000 | 367,000 | 367,000 | 926 |
| 2009/01/13 | 383,000 | 383,000 | 375,000 | 379,000 | 1,112 |
| 2009/01/09 | 400,000 | 411,000 | 397,000 | 408,000 | 1,368 |
| 2009/01/08 | 416,000 | 432,000 | 405,000 | 405,000 | 1,560 |
| 2009/01/07 | 426,000 | 430,000 | 404,000 | 430,000 | 1,485 |
| 2009/01/06 | 405,000 | 418,000 | 393,000 | 416,000 | 1,902 |
| 2009/01/05 | 400,000 | 407,000 | 397,000 | 400,000 | 1,054 |