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 |
|---|---|---|---|---|---|
| 2011/12/30 | 113,200 | 114,900 | 113,200 | 114,000 | 2,515 |
| 2011/12/29 | 113,200 | 114,400 | 113,200 | 114,400 | 3,019 |
| 2011/12/28 | 112,900 | 114,800 | 112,200 | 114,200 | 2,759 |
| 2011/12/27 | 110,000 | 113,100 | 110,000 | 113,000 | 2,756 |
| 2011/12/26 | 110,800 | 111,400 | 109,300 | 110,000 | 3,438 |
| 2011/12/22 | 111,600 | 112,200 | 109,500 | 110,800 | 6,143 |
| 2011/12/21 | 114,000 | 114,000 | 112,000 | 112,000 | 3,579 |
| 2011/12/20 | 114,200 | 114,400 | 112,600 | 114,100 | 2,268 |
| 2011/12/19 | 113,100 | 114,800 | 112,800 | 114,200 | 2,739 |
| 2011/12/16 | 113,300 | 113,800 | 112,500 | 113,200 | 3,769 |
| 2011/12/15 | 115,100 | 115,500 | 112,600 | 112,600 | 2,935 |
| 2011/12/14 | 115,500 | 115,900 | 114,400 | 115,000 | 2,175 |
| 2011/12/13 | 112,600 | 116,300 | 112,600 | 115,000 | 3,139 |
| 2011/12/12 | 114,300 | 114,900 | 112,900 | 114,900 | 2,862 |
| 2011/12/09 | 112,500 | 115,900 | 111,500 | 114,300 | 5,913 |
| 2011/12/08 | 113,600 | 113,900 | 110,500 | 111,600 | 6,255 |
| 2011/12/07 | 115,300 | 116,300 | 113,100 | 115,200 | 6,368 |
| 2011/12/06 | 120,000 | 120,000 | 115,700 | 117,000 | 3,391 |
| 2011/12/05 | 119,800 | 120,500 | 118,200 | 120,500 | 2,406 |
| 2011/12/02 | 115,600 | 118,900 | 115,000 | 118,800 | 3,689 |
| 2011/12/01 | 120,000 | 120,600 | 115,600 | 115,600 | 2,965 |
| 2011/11/30 | 113,800 | 118,300 | 112,000 | 118,300 | 5,060 |
| 2011/11/29 | 110,500 | 115,100 | 110,300 | 115,100 | 2,822 |
| 2011/11/28 | 109,700 | 110,700 | 107,800 | 107,900 | 3,288 |
| 2011/11/25 | 112,000 | 113,300 | 109,400 | 110,000 | 3,321 |
| 2011/11/24 | 115,800 | 115,800 | 112,000 | 112,100 | 2,477 |
| 2011/11/22 | 114,800 | 116,400 | 113,300 | 116,300 | 2,123 |
| 2011/11/21 | 114,000 | 115,200 | 112,900 | 115,200 | 3,591 |
| 2011/11/18 | 114,300 | 117,900 | 113,000 | 114,100 | 5,369 |
| 2011/11/17 | 114,000 | 115,500 | 113,100 | 114,300 | 4,779 |
| 2011/11/16 | 117,400 | 117,400 | 112,700 | 113,500 | 5,875 |
| 2011/11/15 | 119,100 | 120,300 | 118,300 | 118,300 | 2,457 |
| 2011/11/14 | 119,800 | 120,800 | 119,500 | 119,500 | 2,001 |
| 2011/11/11 | 119,000 | 120,300 | 117,500 | 119,700 | 2,786 |
| 2011/11/10 | 120,700 | 121,300 | 118,500 | 120,200 | 6,999 |
| 2011/11/09 | 120,600 | 122,000 | 120,600 | 121,300 | 2,376 |
| 2011/11/08 | 122,500 | 122,800 | 120,500 | 121,900 | 3,116 |
| 2011/11/07 | 121,000 | 122,300 | 121,000 | 122,300 | 1,540 |
| 2011/11/04 | 121,900 | 122,400 | 120,800 | 121,500 | 3,703 |
| 2011/11/02 | 122,800 | 122,800 | 121,400 | 122,500 | 3,161 |
| 2011/11/01 | 122,100 | 122,200 | 120,500 | 121,900 | 2,477 |
| 2011/10/31 | 123,500 | 123,600 | 121,200 | 122,100 | 3,388 |
| 2011/10/28 | 121,500 | 124,100 | 121,200 | 124,100 | 4,608 |
| 2011/10/27 | 120,300 | 123,300 | 119,500 | 121,700 | 2,831 |
| 2011/10/26 | 119,000 | 120,000 | 118,300 | 120,000 | 2,490 |
| 2011/10/25 | 118,600 | 119,800 | 118,000 | 118,500 | 3,597 |
| 2011/10/24 | 120,100 | 120,400 | 118,000 | 118,600 | 1,945 |
| 2011/10/21 | 119,300 | 121,200 | 118,300 | 119,900 | 3,236 |
| 2011/10/20 | 119,900 | 121,200 | 119,900 | 121,100 | 3,362 |
| 2011/10/19 | 118,900 | 120,900 | 118,300 | 120,000 | 2,652 |
| 2011/10/18 | 120,300 | 121,000 | 119,500 | 120,800 | 2,149 |
| 2011/10/17 | 124,500 | 124,700 | 119,100 | 119,600 | 7,110 |
| 2011/10/14 | 127,200 | 127,200 | 125,000 | 125,700 | 3,682 |
| 2011/10/13 | 126,900 | 128,700 | 126,000 | 127,400 | 7,165 |
| 2011/10/12 | 126,300 | 126,900 | 124,300 | 126,100 | 4,380 |
| 2011/10/11 | 126,100 | 127,900 | 125,400 | 127,300 | 7,774 |
| 2011/10/07 | 121,800 | 126,200 | 121,700 | 125,000 | 8,674 |
| 2011/10/06 | 118,400 | 121,300 | 117,600 | 120,800 | 6,092 |
| 2011/10/05 | 120,100 | 122,600 | 116,600 | 119,100 | 8,574 |
| 2011/10/04 | 127,200 | 127,200 | 121,500 | 122,800 | 7,904 |
| 2011/10/03 | 124,700 | 127,000 | 122,000 | 127,000 | 7,053 |
| 2011/09/30 | 124,900 | 126,300 | 122,600 | 124,400 | 12,694 |
| 2011/09/29 | 119,100 | 124,300 | 118,100 | 124,300 | 8,799 |
| 2011/09/28 | 120,700 | 122,900 | 119,300 | 121,900 | 4,902 |
| 2011/09/27 | 123,200 | 124,600 | 121,100 | 122,400 | 9,848 |
| 2011/09/26 | 122,000 | 123,200 | 119,600 | 123,200 | 11,638 |
| 2011/09/22 | 119,800 | 120,000 | 118,200 | 120,000 | 9,450 |
| 2011/09/21 | 118,000 | 121,600 | 117,300 | 121,100 | 14,986 |
| 2011/09/20 | 114,900 | 115,300 | 112,500 | 115,200 | 9,112 |
| 2011/09/16 | 117,100 | 117,500 | 114,700 | 114,900 | 9,033 |
| 2011/09/15 | 115,000 | 118,000 | 114,100 | 118,000 | 44,556 |
| 2011/09/14 | 117,200 | 118,200 | 114,900 | 117,200 | 20,000 |
| 2011/09/13 | 115,500 | 117,200 | 114,900 | 117,200 | 11,850 |
| 2011/09/12 | 114,100 | 116,700 | 114,000 | 116,700 | 8,611 |
| 2011/09/09 | 114,000 | 116,100 | 114,000 | 115,500 | 10,307 |
| 2011/09/08 | 112,000 | 116,300 | 111,600 | 115,200 | 32,349 |
| 2011/09/07 | 115,200 | 118,000 | 110,400 | 110,400 | 24,058 |
| 2011/09/06 | 115,300 | 119,400 | 115,200 | 115,400 | 14,111 |
| 2011/09/05 | 114,200 | 115,000 | 113,000 | 114,600 | 5,540 |
| 2011/09/02 | 114,700 | 116,200 | 113,700 | 114,000 | 7,130 |
| 2011/09/01 | 116,800 | 117,600 | 114,500 | 114,600 | 6,582 |
| 2011/08/31 | 111,700 | 116,100 | 111,700 | 115,100 | 10,255 |
| 2011/08/30 | 109,500 | 111,700 | 109,200 | 111,600 | 8,169 |
| 2011/08/29 | 108,700 | 110,100 | 108,300 | 108,300 | 6,070 |
| 2011/08/26 | 109,800 | 112,000 | 109,600 | 111,700 | 6,958 |
| 2011/08/25 | 107,200 | 110,200 | 106,600 | 109,900 | 12,999 |
| 2011/08/24 | 106,700 | 107,900 | 106,700 | 107,600 | 4,438 |
| 2011/08/23 | 108,400 | 108,700 | 106,700 | 106,700 | 5,309 |
| 2011/08/22 | 109,900 | 109,900 | 108,200 | 108,500 | 3,984 |
| 2011/08/19 | 108,300 | 111,400 | 108,300 | 110,400 | 6,282 |
| 2011/08/18 | 110,600 | 110,900 | 109,500 | 109,700 | 3,592 |
| 2011/08/17 | 110,000 | 110,800 | 108,700 | 110,800 | 6,886 |
| 2011/08/16 | 108,800 | 110,500 | 108,400 | 110,500 | 6,600 |
| 2011/08/15 | 107,400 | 109,400 | 106,800 | 108,000 | 5,216 |
| 2011/08/12 | 110,800 | 111,400 | 105,800 | 107,300 | 6,832 |
| 2011/08/11 | 108,500 | 109,700 | 106,700 | 109,000 | 6,372 |
| 2011/08/10 | 114,500 | 115,000 | 110,000 | 110,500 | 3,771 |
| 2011/08/09 | 110,200 | 112,600 | 106,000 | 112,600 | 5,211 |
| 2011/08/08 | 110,900 | 115,200 | 110,900 | 113,200 | 8,781 |
| 2011/08/05 | 119,100 | 119,900 | 116,900 | 116,900 | 8,686 |
| 2011/08/04 | 120,400 | 121,100 | 119,700 | 120,800 | 2,641 |
| 2011/08/03 | 119,100 | 121,400 | 118,600 | 121,400 | 4,753 |
| 2011/08/02 | 121,200 | 121,300 | 119,700 | 120,100 | 1,306 |
| 2011/08/01 | 120,800 | 121,800 | 120,600 | 121,200 | 2,307 |
| 2011/07/29 | 120,200 | 120,800 | 119,900 | 120,300 | 4,154 |
| 2011/07/28 | 120,000 | 120,900 | 119,500 | 119,500 | 2,967 |
| 2011/07/27 | 120,000 | 121,200 | 119,900 | 120,500 | 2,797 |
| 2011/07/26 | 121,500 | 121,800 | 119,700 | 119,700 | 2,943 |
| 2011/07/25 | 121,300 | 122,200 | 120,900 | 121,900 | 2,135 |
| 2011/07/22 | 120,600 | 122,100 | 120,500 | 120,600 | 2,369 |
| 2011/07/21 | 121,700 | 121,700 | 120,000 | 120,600 | 3,046 |
| 2011/07/20 | 120,600 | 121,900 | 120,600 | 121,900 | 1,785 |
| 2011/07/19 | 122,500 | 122,500 | 120,100 | 120,100 | 3,081 |
| 2011/07/15 | 123,000 | 123,100 | 121,700 | 121,800 | 1,414 |
| 2011/07/14 | 124,400 | 124,400 | 122,100 | 122,200 | 1,621 |
| 2011/07/13 | 123,300 | 125,400 | 121,600 | 124,700 | 5,217 |
| 2011/07/12 | 121,600 | 126,400 | 121,100 | 126,400 | 2,479 |
| 2011/07/11 | 122,000 | 122,500 | 121,400 | 121,900 | 2,543 |
| 2011/07/08 | 122,200 | 122,800 | 122,100 | 122,200 | 1,775 |
| 2011/07/07 | 123,000 | 123,000 | 122,100 | 122,100 | 2,881 |
| 2011/07/06 | 125,200 | 125,200 | 122,000 | 123,400 | 4,284 |
| 2011/07/05 | 123,800 | 124,900 | 123,300 | 124,900 | 1,990 |
| 2011/07/04 | 124,500 | 125,100 | 123,700 | 123,700 | 3,460 |
| 2011/07/01 | 124,800 | 125,500 | 123,300 | 124,500 | 4,708 |
| 2011/06/30 | 126,300 | 126,400 | 123,600 | 123,800 | 7,630 |
| 2011/06/29 | 124,000 | 126,400 | 124,000 | 126,400 | 3,398 |
| 2011/06/28 | 123,600 | 125,300 | 123,600 | 125,300 | 2,061 |
| 2011/06/27 | 124,800 | 124,800 | 123,100 | 124,300 | 2,040 |
| 2011/06/24 | 123,000 | 124,300 | 122,700 | 123,700 | 1,800 |
| 2011/06/23 | 125,000 | 125,100 | 123,000 | 123,000 | 1,607 |
| 2011/06/22 | 124,800 | 124,900 | 123,700 | 124,600 | 1,237 |
| 2011/06/21 | 124,500 | 125,300 | 123,500 | 124,700 | 1,831 |
| 2011/06/20 | 123,400 | 125,400 | 123,000 | 123,400 | 3,047 |
| 2011/06/17 | 124,000 | 125,800 | 122,000 | 122,000 | 3,235 |
| 2011/06/16 | 123,700 | 124,800 | 122,800 | 124,100 | 2,058 |
| 2011/06/15 | 126,300 | 126,300 | 124,000 | 125,100 | 1,836 |
| 2011/06/14 | 123,700 | 125,900 | 123,600 | 124,000 | 3,867 |
| 2011/06/13 | 121,300 | 123,600 | 121,300 | 122,600 | 1,621 |
| 2011/06/10 | 121,800 | 124,900 | 121,800 | 123,600 | 3,682 |
| 2011/06/09 | 122,500 | 123,600 | 121,600 | 123,600 | 1,717 |
| 2011/06/08 | 123,600 | 124,500 | 121,600 | 122,100 | 4,032 |
| 2011/06/07 | 127,000 | 127,000 | 123,100 | 124,200 | 4,317 |
| 2011/06/06 | 128,100 | 128,700 | 126,300 | 127,000 | 2,117 |
| 2011/06/03 | 128,800 | 129,300 | 128,100 | 128,200 | 1,400 |
| 2011/06/02 | 128,700 | 129,700 | 127,900 | 128,700 | 3,481 |
| 2011/06/01 | 132,000 | 132,000 | 128,800 | 128,800 | 3,761 |
| 2011/05/31 | 130,600 | 131,500 | 129,500 | 131,500 | 2,719 |
| 2011/05/30 | 128,800 | 131,000 | 127,000 | 130,200 | 2,184 |
| 2011/05/27 | 127,000 | 129,600 | 126,800 | 129,000 | 1,986 |
| 2011/05/26 | 128,000 | 128,900 | 127,200 | 127,500 | 4,210 |
| 2011/05/25 | 128,400 | 129,600 | 126,400 | 126,400 | 5,395 |
| 2011/05/24 | 128,700 | 129,200 | 126,000 | 128,000 | 5,876 |
| 2011/05/23 | 128,000 | 128,000 | 126,500 | 127,500 | 2,992 |
| 2011/05/20 | 126,600 | 128,400 | 125,600 | 128,400 | 2,399 |
| 2011/05/19 | 125,900 | 127,200 | 125,600 | 126,600 | 3,131 |
| 2011/05/18 | 127,400 | 127,900 | 126,200 | 126,400 | 3,831 |
| 2011/05/17 | 130,500 | 130,500 | 126,500 | 127,400 | 2,981 |
| 2011/05/16 | 128,700 | 130,700 | 126,300 | 130,400 | 2,167 |
| 2011/05/13 | 129,500 | 130,000 | 127,700 | 128,800 | 2,074 |
| 2011/05/12 | 131,100 | 131,800 | 128,600 | 129,200 | 3,195 |
| 2011/05/11 | 132,900 | 133,100 | 129,800 | 131,000 | 3,043 |
| 2011/05/10 | 133,600 | 133,600 | 130,400 | 130,400 | 3,622 |
| 2011/05/09 | 134,100 | 134,900 | 132,300 | 133,800 | 3,078 |
| 2011/05/06 | 135,300 | 135,500 | 132,700 | 134,100 | 7,924 |
| 2011/05/02 | 134,000 | 135,900 | 133,200 | 135,300 | 8,175 |
| 2011/04/28 | 129,900 | 132,500 | 128,700 | 130,900 | 8,364 |
| 2011/04/27 | 124,900 | 128,000 | 124,400 | 128,000 | 7,267 |
| 2011/04/26 | 124,000 | 124,500 | 123,100 | 124,100 | 5,434 |
| 2011/04/25 | 124,100 | 124,300 | 122,300 | 123,200 | 3,353 |
| 2011/04/22 | 122,400 | 123,700 | 121,500 | 122,700 | 4,210 |
| 2011/04/21 | 122,000 | 122,300 | 120,500 | 121,300 | 5,232 |
| 2011/04/20 | 123,000 | 123,500 | 122,300 | 122,300 | 3,289 |
| 2011/04/19 | 123,600 | 124,500 | 122,300 | 124,200 | 3,676 |
| 2011/04/18 | 123,500 | 123,800 | 122,000 | 122,700 | 3,294 |
| 2011/04/15 | 120,500 | 123,000 | 120,500 | 123,000 | 4,291 |
| 2011/04/14 | 123,200 | 123,300 | 120,100 | 122,000 | 8,149 |
| 2011/04/13 | 125,800 | 125,900 | 124,100 | 125,600 | 3,182 |
| 2011/04/12 | 123,100 | 128,300 | 123,100 | 126,100 | 5,226 |
| 2011/04/11 | 123,800 | 126,000 | 122,900 | 124,500 | 4,164 |
| 2011/04/08 | 125,000 | 125,500 | 124,100 | 124,100 | 2,567 |
| 2011/04/07 | 128,400 | 128,400 | 124,100 | 126,100 | 5,831 |
| 2011/04/06 | 128,000 | 128,800 | 126,200 | 128,500 | 2,641 |
| 2011/04/05 | 128,800 | 129,000 | 126,500 | 128,500 | 3,966 |
| 2011/04/04 | 130,900 | 131,400 | 128,600 | 129,500 | 2,132 |
| 2011/04/01 | 130,000 | 131,700 | 128,200 | 130,900 | 2,556 |
| 2011/03/31 | 125,600 | 130,900 | 125,600 | 130,200 | 8,189 |
| 2011/03/30 | 125,200 | 126,300 | 123,800 | 126,300 | 8,783 |
| 2011/03/29 | 125,200 | 127,800 | 124,200 | 126,400 | 4,511 |
| 2011/03/28 | 129,700 | 130,800 | 126,300 | 127,200 | 3,431 |
| 2011/03/25 | 130,600 | 131,400 | 128,500 | 128,500 | 3,110 |
| 2011/03/24 | 130,100 | 133,000 | 130,100 | 130,800 | 2,287 |
| 2011/03/23 | 129,000 | 133,600 | 129,000 | 132,200 | 8,639 |
| 2011/03/22 | 132,000 | 132,900 | 130,700 | 132,000 | 6,374 |
| 2011/03/18 | 128,500 | 131,000 | 128,300 | 130,800 | 7,078 |
| 2011/03/17 | 120,000 | 130,800 | 120,000 | 129,800 | 7,297 |
| 2011/03/16 | 129,000 | 134,000 | 121,400 | 128,800 | 8,299 |
| 2011/03/15 | 123,300 | 127,700 | 114,400 | 127,700 | 19,509 |
| 2011/03/14 | 121,800 | 127,800 | 115,100 | 124,400 | 10,828 |
| 2011/03/11 | 132,700 | 135,500 | 132,700 | 133,800 | 3,982 |
| 2011/03/10 | 136,200 | 136,800 | 134,600 | 135,400 | 2,037 |
| 2011/03/09 | 137,300 | 137,600 | 135,900 | 136,000 | 3,062 |
| 2011/03/08 | 136,500 | 137,300 | 136,100 | 136,100 | 5,215 |
| 2011/03/07 | 135,800 | 137,400 | 135,400 | 137,400 | 5,225 |
| 2011/03/04 | 136,500 | 137,500 | 136,500 | 137,000 | 3,871 |
| 2011/03/03 | 137,500 | 138,000 | 135,600 | 137,400 | 7,291 |
| 2011/03/02 | 138,900 | 139,500 | 137,600 | 138,600 | 6,057 |
| 2011/03/01 | 141,000 | 141,600 | 138,900 | 139,700 | 7,465 |
| 2011/02/28 | 139,600 | 140,400 | 139,300 | 140,400 | 5,062 |
| 2011/02/25 | 139,400 | 140,200 | 139,000 | 139,300 | 8,132 |
| 2011/02/24 | 142,000 | 143,000 | 140,200 | 140,900 | 6,751 |
| 2011/02/23 | 148,000 | 148,600 | 146,600 | 147,100 | 6,139 |
| 2011/02/22 | 148,000 | 149,000 | 146,200 | 149,000 | 4,944 |
| 2011/02/21 | 148,200 | 148,800 | 146,200 | 148,500 | 5,505 |
| 2011/02/18 | 146,900 | 148,200 | 146,500 | 147,600 | 6,081 |
| 2011/02/17 | 143,000 | 146,100 | 142,900 | 146,100 | 6,276 |
| 2011/02/16 | 141,100 | 142,500 | 140,200 | 142,400 | 5,276 |
| 2011/02/15 | 142,300 | 143,100 | 140,100 | 141,000 | 8,255 |
| 2011/02/14 | 144,900 | 145,200 | 141,800 | 142,300 | 6,047 |
| 2011/02/10 | 146,000 | 146,500 | 144,800 | 144,800 | 3,273 |
| 2011/02/09 | 144,800 | 146,600 | 144,000 | 146,500 | 5,517 |
| 2011/02/08 | 144,800 | 145,200 | 143,000 | 143,000 | 4,879 |
| 2011/02/07 | 144,500 | 145,100 | 143,000 | 144,500 | 4,569 |
| 2011/02/04 | 146,800 | 146,900 | 144,000 | 144,000 | 6,002 |
| 2011/02/03 | 148,000 | 148,100 | 145,500 | 146,000 | 7,556 |
| 2011/02/02 | 151,800 | 151,800 | 147,100 | 147,500 | 8,838 |
| 2011/02/01 | 151,600 | 153,000 | 150,200 | 151,700 | 4,371 |
| 2011/01/31 | 149,800 | 151,500 | 148,800 | 150,700 | 3,830 |
| 2011/01/28 | 151,800 | 151,800 | 148,000 | 149,700 | 6,074 |
| 2011/01/27 | 151,000 | 151,600 | 150,000 | 150,100 | 2,028 |
| 2011/01/26 | 148,600 | 150,600 | 147,000 | 150,600 | 4,343 |
| 2011/01/25 | 147,400 | 149,500 | 147,300 | 148,100 | 4,021 |
| 2011/01/24 | 146,800 | 149,000 | 145,900 | 147,000 | 5,101 |
| 2011/01/21 | 150,600 | 151,000 | 146,600 | 147,900 | 5,222 |
| 2011/01/20 | 151,200 | 152,600 | 149,600 | 150,600 | 3,778 |
| 2011/01/19 | 151,100 | 152,300 | 150,200 | 151,600 | 4,984 |
| 2011/01/18 | 157,000 | 157,100 | 152,400 | 153,000 | 5,195 |
| 2011/01/17 | 159,900 | 159,900 | 157,300 | 157,400 | 2,312 |
| 2011/01/14 | 158,000 | 159,900 | 156,500 | 159,900 | 4,120 |
| 2011/01/13 | 159,000 | 159,400 | 157,100 | 158,200 | 4,592 |
| 2011/01/12 | 155,000 | 158,700 | 153,000 | 157,200 | 8,509 |
| 2011/01/11 | 151,700 | 156,400 | 151,200 | 156,100 | 7,091 |
| 2011/01/07 | 152,000 | 152,900 | 150,900 | 152,000 | 5,858 |
| 2011/01/06 | 155,000 | 155,000 | 150,100 | 153,900 | 11,239 |
| 2011/01/05 | 157,800 | 158,300 | 154,800 | 156,300 | 11,072 |
| 2011/01/04 | 159,000 | 159,800 | 156,500 | 159,200 | 7,798 |