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 |
|---|---|---|---|---|---|
| 2010/12/30 | 155,900 | 156,400 | 153,600 | 155,700 | 6,366 |
| 2010/12/29 | 153,700 | 155,500 | 151,600 | 155,500 | 3,445 |
| 2010/12/28 | 155,900 | 160,500 | 151,200 | 151,200 | 6,786 |
| 2010/12/27 | 154,500 | 155,900 | 153,900 | 154,700 | 3,427 |
| 2010/12/24 | 148,500 | 154,000 | 148,500 | 154,000 | 4,447 |
| 2010/12/22 | 144,700 | 149,900 | 144,700 | 149,800 | 6,049 |
| 2010/12/21 | 142,700 | 145,000 | 141,500 | 144,600 | 5,117 |
| 2010/12/20 | 142,100 | 143,100 | 140,200 | 142,600 | 4,384 |
| 2010/12/17 | 146,100 | 146,900 | 141,900 | 143,400 | 6,077 |
| 2010/12/16 | 148,700 | 149,400 | 143,700 | 146,000 | 8,159 |
| 2010/12/15 | 148,300 | 149,000 | 144,700 | 148,700 | 8,565 |
| 2010/12/14 | 144,000 | 147,800 | 143,500 | 147,500 | 5,939 |
| 2010/12/13 | 140,000 | 145,300 | 139,700 | 144,600 | 7,993 |
| 2010/12/10 | 138,600 | 140,000 | 138,400 | 138,400 | 6,301 |
| 2010/12/09 | 137,700 | 140,600 | 137,600 | 138,400 | 5,776 |
| 2010/12/08 | 134,900 | 137,700 | 134,900 | 137,700 | 4,301 |
| 2010/12/07 | 135,400 | 136,400 | 134,100 | 134,800 | 4,790 |
| 2010/12/06 | 138,700 | 138,700 | 134,100 | 138,400 | 6,295 |
| 2010/12/03 | 139,200 | 139,800 | 138,000 | 138,000 | 2,929 |
| 2010/12/02 | 140,000 | 142,600 | 137,500 | 139,200 | 11,290 |
| 2010/12/01 | 136,000 | 138,000 | 135,000 | 137,500 | 9,485 |
| 2010/11/30 | 135,000 | 136,400 | 134,700 | 134,700 | 6,883 |
| 2010/11/29 | 134,500 | 136,700 | 133,600 | 134,700 | 6,250 |
| 2010/11/26 | 133,900 | 133,900 | 132,200 | 132,600 | 6,709 |
| 2010/11/25 | 134,000 | 135,400 | 134,000 | 135,100 | 3,280 |
| 2010/11/24 | 131,300 | 135,400 | 131,000 | 134,800 | 4,243 |
| 2010/11/22 | 130,100 | 132,000 | 129,600 | 131,400 | 4,945 |
| 2010/11/19 | 131,000 | 134,800 | 130,000 | 130,000 | 4,631 |
| 2010/11/18 | 133,100 | 135,500 | 132,700 | 133,700 | 5,315 |
| 2010/11/17 | 131,900 | 132,600 | 130,800 | 132,600 | 3,042 |
| 2010/11/16 | 133,000 | 133,500 | 130,400 | 131,300 | 3,557 |
| 2010/11/15 | 130,000 | 133,100 | 129,900 | 131,900 | 4,599 |
| 2010/11/12 | 127,500 | 132,200 | 127,400 | 131,300 | 5,161 |
| 2010/11/11 | 129,600 | 129,900 | 127,200 | 127,200 | 4,519 |
| 2010/11/10 | 128,700 | 129,800 | 127,800 | 129,100 | 5,364 |
| 2010/11/09 | 126,700 | 127,700 | 126,200 | 126,700 | 3,147 |
| 2010/11/08 | 127,000 | 127,200 | 125,000 | 126,300 | 4,166 |
| 2010/11/05 | 129,900 | 130,000 | 126,000 | 127,500 | 6,108 |
| 2010/11/04 | 133,800 | 134,000 | 124,700 | 127,800 | 6,408 |
| 2010/11/02 | 130,100 | 131,300 | 127,900 | 128,600 | 2,161 |
| 2010/11/01 | 126,600 | 131,500 | 126,600 | 130,100 | 7,695 |
| 2010/10/29 | 123,900 | 125,700 | 123,200 | 125,700 | 2,691 |
| 2010/10/28 | 129,400 | 129,800 | 122,200 | 122,900 | 6,899 |
| 2010/10/27 | 128,500 | 130,500 | 128,100 | 129,400 | 6,370 |
| 2010/10/26 | 125,000 | 128,400 | 124,200 | 127,300 | 5,223 |
| 2010/10/25 | 122,100 | 124,100 | 122,000 | 123,500 | 2,468 |
| 2010/10/22 | 122,400 | 123,300 | 121,100 | 122,400 | 3,883 |
| 2010/10/21 | 122,100 | 123,000 | 122,000 | 122,400 | 2,157 |
| 2010/10/20 | 122,900 | 123,100 | 120,000 | 123,100 | 3,242 |
| 2010/10/19 | 122,000 | 123,900 | 121,900 | 122,200 | 3,135 |
| 2010/10/18 | 123,300 | 123,600 | 122,000 | 122,000 | 2,607 |
| 2010/10/15 | 124,700 | 124,700 | 122,200 | 122,200 | 3,567 |
| 2010/10/14 | 122,800 | 124,900 | 121,200 | 124,200 | 5,425 |
| 2010/10/13 | 123,000 | 123,000 | 121,700 | 121,800 | 2,719 |
| 2010/10/12 | 126,600 | 126,600 | 121,200 | 121,800 | 2,972 |
| 2010/10/08 | 126,700 | 126,800 | 125,100 | 125,500 | 3,454 |
| 2010/10/07 | 125,000 | 126,600 | 124,600 | 126,600 | 4,461 |
| 2010/10/06 | 122,500 | 127,500 | 122,200 | 124,700 | 15,079 |
| 2010/10/05 | 117,400 | 120,400 | 114,800 | 120,100 | 11,306 |
| 2010/10/04 | 119,800 | 120,400 | 117,800 | 118,000 | 3,547 |
| 2010/10/01 | 118,300 | 120,800 | 117,700 | 120,500 | 6,664 |
| 2010/09/30 | 117,900 | 118,500 | 116,900 | 117,500 | 6,723 |
| 2010/09/29 | 115,000 | 117,900 | 115,000 | 117,000 | 1,888 |
| 2010/09/28 | 116,100 | 116,100 | 114,100 | 115,000 | 1,655 |
| 2010/09/27 | 115,900 | 117,200 | 115,100 | 116,100 | 2,180 |
| 2010/09/24 | 113,900 | 118,300 | 113,900 | 115,900 | 3,566 |
| 2010/09/22 | 115,000 | 119,800 | 114,900 | 115,200 | 4,146 |
| 2010/09/21 | 115,600 | 115,800 | 114,500 | 114,800 | 3,385 |
| 2010/09/17 | 112,200 | 114,300 | 111,700 | 112,900 | 3,831 |
| 2010/09/16 | 111,200 | 112,500 | 110,900 | 110,900 | 2,368 |
| 2010/09/15 | 111,700 | 112,300 | 111,200 | 111,200 | 2,312 |
| 2010/09/14 | 112,900 | 113,400 | 109,600 | 111,600 | 2,231 |
| 2010/09/13 | 112,200 | 113,600 | 111,400 | 111,400 | 2,014 |
| 2010/09/10 | 112,600 | 113,400 | 111,900 | 112,200 | 1,109 |
| 2010/09/09 | 113,000 | 113,700 | 112,000 | 113,700 | 3,634 |
| 2010/09/08 | 113,000 | 113,300 | 110,800 | 111,300 | 2,272 |
| 2010/09/07 | 113,200 | 113,800 | 112,600 | 113,300 | 2,041 |
| 2010/09/06 | 112,000 | 114,000 | 110,600 | 113,100 | 3,312 |
| 2010/09/03 | 114,400 | 114,900 | 111,800 | 111,900 | 4,096 |
| 2010/09/02 | 114,300 | 115,200 | 114,300 | 115,100 | 4,552 |
| 2010/09/01 | 112,600 | 114,400 | 112,400 | 114,300 | 5,144 |
| 2010/08/31 | 111,000 | 112,600 | 110,500 | 112,600 | 3,114 |
| 2010/08/30 | 110,100 | 114,400 | 110,100 | 111,300 | 5,840 |
| 2010/08/27 | 108,200 | 111,000 | 108,200 | 109,900 | 3,335 |
| 2010/08/26 | 114,000 | 114,700 | 113,000 | 113,500 | 6,407 |
| 2010/08/25 | 111,300 | 113,400 | 110,600 | 113,200 | 4,913 |
| 2010/08/24 | 112,700 | 112,700 | 111,200 | 111,700 | 4,160 |
| 2010/08/23 | 111,300 | 112,900 | 111,100 | 112,400 | 4,247 |
| 2010/08/20 | 109,800 | 112,400 | 108,900 | 110,700 | 5,775 |
| 2010/08/19 | 107,000 | 114,800 | 107,000 | 109,500 | 7,244 |
| 2010/08/18 | 108,300 | 108,300 | 107,000 | 107,400 | 2,593 |
| 2010/08/17 | 107,300 | 108,000 | 106,700 | 107,900 | 2,249 |
| 2010/08/16 | 107,500 | 108,500 | 107,000 | 108,500 | 1,708 |
| 2010/08/13 | 107,900 | 109,100 | 107,500 | 108,100 | 3,919 |
| 2010/08/12 | 106,200 | 107,400 | 104,500 | 107,400 | 5,391 |
| 2010/08/11 | 108,700 | 109,500 | 107,200 | 108,100 | 2,547 |
| 2010/08/10 | 112,200 | 112,200 | 108,800 | 109,000 | 2,683 |
| 2010/08/09 | 111,100 | 112,800 | 110,600 | 111,900 | 2,505 |
| 2010/08/06 | 109,100 | 111,300 | 108,300 | 110,500 | 4,179 |
| 2010/08/05 | 110,600 | 110,700 | 109,100 | 110,700 | 4,120 |
| 2010/08/04 | 110,200 | 111,500 | 107,900 | 108,400 | 4,660 |
| 2010/08/03 | 112,900 | 112,900 | 110,400 | 111,400 | 6,484 |
| 2010/08/02 | 112,000 | 113,600 | 111,000 | 112,700 | 5,362 |
| 2010/07/30 | 113,000 | 113,300 | 110,200 | 111,300 | 3,262 |
| 2010/07/29 | 112,000 | 113,300 | 111,100 | 113,200 | 3,366 |
| 2010/07/28 | 113,000 | 113,000 | 111,600 | 111,700 | 2,853 |
| 2010/07/27 | 112,000 | 112,900 | 111,200 | 111,700 | 2,423 |
| 2010/07/26 | 110,700 | 112,300 | 110,200 | 111,100 | 3,916 |
| 2010/07/23 | 109,000 | 111,800 | 108,600 | 110,000 | 6,724 |
| 2010/07/22 | 108,700 | 109,500 | 108,100 | 109,000 | 5,707 |
| 2010/07/21 | 108,000 | 111,200 | 107,500 | 109,200 | 9,729 |
| 2010/07/20 | 106,100 | 108,300 | 105,700 | 108,300 | 7,531 |
| 2010/07/16 | 106,000 | 107,000 | 104,500 | 106,800 | 17,832 |
| 2010/07/15 | 113,900 | 114,900 | 109,800 | 110,400 | 6,210 |
| 2010/07/14 | 116,400 | 116,400 | 114,200 | 115,300 | 3,508 |
| 2010/07/13 | 115,600 | 116,600 | 111,600 | 115,000 | 6,206 |
| 2010/07/12 | 114,700 | 117,900 | 114,700 | 115,700 | 2,961 |
| 2010/07/09 | 113,800 | 116,000 | 113,300 | 115,600 | 2,712 |
| 2010/07/08 | 117,800 | 117,800 | 113,700 | 114,600 | 2,656 |
| 2010/07/07 | 113,700 | 115,800 | 112,700 | 115,400 | 2,925 |
| 2010/07/06 | 111,900 | 112,600 | 111,200 | 112,600 | 1,749 |
| 2010/07/05 | 112,300 | 114,800 | 111,000 | 114,100 | 2,069 |
| 2010/07/02 | 110,900 | 112,200 | 109,300 | 112,200 | 3,151 |
| 2010/07/01 | 108,600 | 112,000 | 108,500 | 110,800 | 3,675 |
| 2010/06/30 | 109,000 | 110,300 | 107,200 | 108,400 | 5,025 |
| 2010/06/29 | 111,000 | 111,400 | 109,700 | 111,100 | 2,402 |
| 2010/06/28 | 112,100 | 112,400 | 110,000 | 111,400 | 2,379 |
| 2010/06/25 | 111,500 | 113,400 | 111,200 | 113,400 | 2,042 |
| 2010/06/24 | 111,500 | 113,700 | 111,400 | 113,100 | 2,319 |
| 2010/06/23 | 109,300 | 111,200 | 109,000 | 111,100 | 2,120 |
| 2010/06/22 | 108,600 | 112,000 | 108,600 | 112,000 | 2,247 |
| 2010/06/21 | 109,900 | 110,500 | 108,300 | 108,500 | 1,280 |
| 2010/06/18 | 111,500 | 111,500 | 108,200 | 108,500 | 3,201 |
| 2010/06/17 | 112,000 | 112,800 | 110,400 | 111,500 | 1,516 |
| 2010/06/16 | 110,000 | 113,500 | 109,600 | 112,000 | 2,865 |
| 2010/06/15 | 109,200 | 110,500 | 107,600 | 107,600 | 3,333 |
| 2010/06/14 | 109,200 | 111,300 | 108,800 | 110,100 | 1,519 |
| 2010/06/11 | 108,400 | 111,800 | 108,400 | 109,200 | 3,449 |
| 2010/06/10 | 104,500 | 109,200 | 103,900 | 107,900 | 2,787 |
| 2010/06/09 | 105,500 | 105,900 | 103,600 | 103,600 | 2,853 |
| 2010/06/08 | 105,500 | 107,400 | 104,100 | 106,200 | 3,979 |
| 2010/06/07 | 109,000 | 109,100 | 105,600 | 107,800 | 2,444 |
| 2010/06/04 | 111,900 | 112,000 | 109,000 | 110,500 | 2,479 |
| 2010/06/03 | 111,600 | 112,700 | 110,300 | 111,800 | 2,677 |
| 2010/06/02 | 112,000 | 113,000 | 110,500 | 111,400 | 2,317 |
| 2010/06/01 | 110,700 | 113,500 | 110,100 | 112,300 | 2,151 |
| 2010/05/31 | 109,600 | 111,400 | 108,800 | 109,200 | 1,959 |
| 2010/05/28 | 110,100 | 111,800 | 109,200 | 109,400 | 3,024 |
| 2010/05/27 | 113,000 | 113,000 | 107,600 | 109,700 | 3,025 |
| 2010/05/26 | 105,000 | 110,500 | 104,200 | 110,200 | 4,613 |
| 2010/05/25 | 105,800 | 107,700 | 103,400 | 104,300 | 3,696 |
| 2010/05/24 | 109,000 | 109,300 | 105,900 | 106,900 | 2,705 |
| 2010/05/21 | 108,600 | 110,000 | 106,900 | 108,200 | 5,316 |
| 2010/05/20 | 111,600 | 114,900 | 111,000 | 111,600 | 3,249 |
| 2010/05/19 | 113,400 | 114,000 | 111,500 | 112,500 | 2,661 |
| 2010/05/18 | 114,400 | 116,800 | 113,100 | 113,100 | 4,772 |
| 2010/05/17 | 118,900 | 120,300 | 116,500 | 117,400 | 1,991 |
| 2010/05/14 | 118,900 | 121,000 | 117,800 | 120,500 | 3,642 |
| 2010/05/13 | 117,500 | 119,400 | 116,600 | 118,800 | 4,677 |
| 2010/05/12 | 117,100 | 120,700 | 116,500 | 117,500 | 4,208 |
| 2010/05/11 | 123,600 | 125,300 | 117,800 | 119,600 | 3,626 |
| 2010/05/10 | 126,000 | 126,900 | 122,100 | 122,300 | 5,831 |
| 2010/05/07 | 124,000 | 130,400 | 123,200 | 127,700 | 5,301 |
| 2010/05/06 | 127,600 | 129,500 | 124,900 | 129,500 | 8,058 |
| 2010/04/30 | 125,000 | 127,800 | 124,600 | 126,600 | 5,798 |
| 2010/04/28 | 123,200 | 125,000 | 123,200 | 124,700 | 3,795 |
| 2010/04/27 | 124,800 | 125,000 | 123,900 | 124,900 | 3,618 |
| 2010/04/26 | 121,800 | 124,800 | 121,500 | 124,700 | 5,455 |
| 2010/04/23 | 119,700 | 121,900 | 119,400 | 121,900 | 3,377 |
| 2010/04/22 | 120,300 | 120,300 | 118,400 | 119,200 | 4,328 |
| 2010/04/21 | 120,300 | 120,400 | 118,400 | 119,100 | 3,146 |
| 2010/04/20 | 119,800 | 120,500 | 118,600 | 120,300 | 4,104 |
| 2010/04/19 | 116,000 | 117,800 | 112,100 | 116,800 | 3,826 |
| 2010/04/16 | 118,500 | 121,800 | 117,200 | 117,200 | 5,030 |
| 2010/04/15 | 117,500 | 118,100 | 116,200 | 117,800 | 5,153 |
| 2010/04/14 | 116,900 | 116,900 | 115,200 | 115,500 | 4,514 |
| 2010/04/13 | 117,800 | 117,800 | 115,700 | 116,200 | 4,158 |
| 2010/04/12 | 116,000 | 116,600 | 114,500 | 115,300 | 3,642 |
| 2010/04/09 | 115,200 | 116,000 | 114,200 | 114,700 | 3,357 |
| 2010/04/08 | 112,900 | 115,300 | 110,400 | 115,300 | 5,714 |
| 2010/04/07 | 111,400 | 112,400 | 110,200 | 111,000 | 5,483 |
| 2010/04/06 | 111,200 | 111,300 | 110,300 | 111,100 | 2,409 |
| 2010/04/05 | 111,900 | 112,200 | 110,200 | 110,200 | 2,854 |
| 2010/04/02 | 110,500 | 113,800 | 110,200 | 111,600 | 3,177 |
| 2010/04/01 | 110,600 | 111,100 | 109,900 | 110,100 | 6,391 |
| 2010/03/31 | 109,600 | 110,000 | 109,200 | 110,000 | 6,884 |
| 2010/03/30 | 109,100 | 110,200 | 109,000 | 109,100 | 7,261 |
| 2010/03/29 | 106,600 | 109,500 | 106,600 | 109,000 | 2,804 |
| 2010/03/26 | 108,000 | 108,800 | 106,200 | 108,800 | 4,909 |
| 2010/03/25 | 105,500 | 106,700 | 104,600 | 105,300 | 6,907 |
| 2010/03/24 | 106,500 | 107,500 | 105,800 | 106,000 | 3,147 |
| 2010/03/23 | 107,500 | 109,000 | 106,600 | 106,900 | 1,792 |
| 2010/03/19 | 105,800 | 111,000 | 105,800 | 109,200 | 3,656 |
| 2010/03/18 | 110,900 | 111,000 | 105,200 | 106,400 | 13,356 |
| 2010/03/17 | 111,000 | 113,500 | 110,900 | 110,900 | 3,991 |
| 2010/03/16 | 111,100 | 113,800 | 110,600 | 112,400 | 4,301 |
| 2010/03/15 | 111,000 | 114,600 | 110,200 | 111,000 | 6,394 |
| 2010/03/12 | 109,400 | 110,600 | 107,200 | 109,000 | 4,462 |
| 2010/03/11 | 108,300 | 109,100 | 106,600 | 107,700 | 2,802 |
| 2010/03/10 | 106,600 | 109,600 | 104,400 | 109,200 | 3,862 |
| 2010/03/09 | 106,200 | 106,600 | 104,100 | 105,200 | 4,320 |
| 2010/03/08 | 106,500 | 108,400 | 104,100 | 105,300 | 6,168 |
| 2010/03/05 | 110,000 | 111,900 | 105,200 | 106,100 | 4,854 |
| 2010/03/04 | 112,600 | 112,900 | 108,100 | 108,100 | 5,392 |
| 2010/03/03 | 110,000 | 113,400 | 109,000 | 113,000 | 6,081 |
| 2010/03/02 | 108,800 | 110,000 | 107,500 | 110,000 | 4,723 |
| 2010/03/01 | 104,700 | 109,800 | 104,700 | 107,500 | 7,925 |
| 2010/02/26 | 103,000 | 105,400 | 102,200 | 105,400 | 6,808 |
| 2010/02/25 | 103,000 | 103,100 | 102,000 | 102,300 | 1,965 |
| 2010/02/24 | 102,500 | 103,100 | 100,300 | 101,200 | 3,073 |
| 2010/02/24 | 1 -> 4.00 分割 | ||||
| 2010/02/23 | 420,000 | 424,500 | 417,500 | 424,500 | 2,147 |
| 2010/02/22 | 413,000 | 419,500 | 411,000 | 418,000 | 870 |
| 2010/02/19 | 417,500 | 417,500 | 405,000 | 410,000 | 1,263 |
| 2010/02/18 | 411,000 | 414,000 | 410,000 | 410,500 | 679 |
| 2010/02/17 | 408,000 | 416,000 | 408,000 | 414,000 | 863 |
| 2010/02/16 | 410,500 | 410,500 | 406,000 | 408,500 | 597 |
| 2010/02/15 | 411,500 | 411,500 | 402,500 | 406,500 | 706 |
| 2010/02/12 | 414,000 | 420,000 | 410,000 | 411,500 | 844 |
| 2010/02/10 | 409,000 | 414,000 | 407,000 | 414,000 | 659 |
| 2010/02/09 | 410,000 | 412,000 | 401,000 | 402,000 | 1,373 |
| 2010/02/08 | 413,000 | 418,000 | 410,000 | 410,000 | 989 |
| 2010/02/05 | 417,000 | 422,500 | 412,000 | 416,000 | 627 |
| 2010/02/04 | 419,000 | 422,500 | 410,000 | 422,500 | 1,653 |
| 2010/02/03 | 423,000 | 425,000 | 421,500 | 421,500 | 807 |
| 2010/02/02 | 424,000 | 424,500 | 420,500 | 423,000 | 800 |
| 2010/02/01 | 420,000 | 427,000 | 417,500 | 424,000 | 1,737 |
| 2010/01/29 | 417,000 | 420,000 | 412,000 | 420,000 | 890 |
| 2010/01/28 | 420,000 | 425,500 | 414,000 | 414,000 | 1,068 |
| 2010/01/27 | 414,500 | 428,500 | 411,500 | 415,000 | 1,557 |
| 2010/01/26 | 434,500 | 435,500 | 416,500 | 417,000 | 1,473 |
| 2010/01/25 | 436,500 | 437,500 | 435,000 | 436,000 | 1,502 |
| 2010/01/22 | 430,000 | 438,000 | 429,500 | 436,500 | 2,727 |
| 2010/01/21 | 427,500 | 437,000 | 426,500 | 433,500 | 1,412 |
| 2010/01/20 | 428,500 | 431,000 | 426,500 | 431,000 | 1,091 |
| 2010/01/19 | 429,500 | 430,000 | 426,500 | 428,500 | 810 |
| 2010/01/18 | 425,000 | 433,000 | 419,000 | 429,500 | 1,248 |
| 2010/01/15 | 417,500 | 420,000 | 417,500 | 418,000 | 1,064 |
| 2010/01/14 | 419,500 | 421,500 | 417,500 | 417,500 | 929 |
| 2010/01/13 | 410,000 | 418,000 | 408,000 | 415,500 | 1,336 |
| 2010/01/12 | 401,500 | 410,000 | 399,500 | 409,500 | 774 |
| 2010/01/08 | 409,000 | 409,000 | 399,500 | 400,000 | 1,100 |
| 2010/01/07 | 415,000 | 418,000 | 405,000 | 409,000 | 1,222 |
| 2010/01/06 | 415,000 | 419,500 | 408,000 | 408,000 | 1,146 |
| 2010/01/05 | 422,000 | 422,000 | 412,500 | 415,000 | 1,236 |
| 2010/01/04 | 423,000 | 427,000 | 415,000 | 415,500 | 718 |