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 |
|---|---|---|---|---|---|
| 2014/12/30 | 249,600 | 255,200 | 249,000 | 254,000 | 10,723 |
| 2014/12/29 | 249,500 | 250,300 | 245,900 | 247,100 | 4,413 |
| 2014/12/26 | 247,000 | 249,100 | 245,800 | 249,000 | 4,855 |
| 2014/12/25 | 249,500 | 250,900 | 246,200 | 246,400 | 4,225 |
| 2014/12/24 | 249,500 | 252,000 | 247,400 | 248,800 | 7,320 |
| 2014/12/22 | 251,400 | 252,100 | 245,100 | 246,500 | 7,543 |
| 2014/12/19 | 244,400 | 252,000 | 244,300 | 251,900 | 10,401 |
| 2014/12/18 | 243,200 | 245,800 | 242,200 | 244,300 | 8,469 |
| 2014/12/17 | 241,000 | 245,200 | 239,700 | 240,400 | 8,880 |
| 2014/12/16 | 247,700 | 249,100 | 242,100 | 243,500 | 10,054 |
| 2014/12/15 | 250,200 | 252,900 | 247,800 | 248,500 | 6,351 |
| 2014/12/12 | 248,000 | 253,900 | 247,600 | 252,300 | 8,746 |
| 2014/12/11 | 245,000 | 254,600 | 245,000 | 252,900 | 8,340 |
| 2014/12/10 | 252,000 | 255,000 | 247,500 | 249,900 | 13,625 |
| 2014/12/09 | 249,300 | 256,400 | 249,300 | 256,400 | 12,957 |
| 2014/12/08 | 249,900 | 252,700 | 249,900 | 250,100 | 7,442 |
| 2014/12/05 | 249,900 | 253,300 | 249,000 | 250,600 | 7,316 |
| 2014/12/04 | 256,700 | 259,000 | 250,500 | 250,600 | 15,862 |
| 2014/12/03 | 259,800 | 261,800 | 258,300 | 261,700 | 9,112 |
| 2014/12/02 | 253,100 | 258,400 | 253,000 | 258,100 | 10,212 |
| 2014/12/01 | 250,000 | 255,400 | 249,900 | 253,300 | 9,585 |
| 2014/11/28 | 243,600 | 249,700 | 243,500 | 247,000 | 8,306 |
| 2014/11/27 | 246,300 | 247,500 | 241,500 | 241,700 | 7,373 |
| 2014/11/26 | 245,700 | 247,200 | 243,700 | 244,000 | 8,586 |
| 2014/11/25 | 244,000 | 248,000 | 241,800 | 248,000 | 23,233 |
| 2014/11/21 | 236,100 | 240,000 | 235,800 | 239,000 | 8,250 |
| 2014/11/20 | 233,500 | 237,600 | 233,200 | 236,100 | 6,492 |
| 2014/11/19 | 229,700 | 233,500 | 228,600 | 233,500 | 7,318 |
| 2014/11/18 | 228,900 | 230,000 | 226,300 | 229,100 | 9,811 |
| 2014/11/17 | 229,100 | 229,100 | 225,800 | 226,600 | 5,807 |
| 2014/11/14 | 227,200 | 231,400 | 224,700 | 230,700 | 11,697 |
| 2014/11/13 | 225,800 | 226,500 | 222,400 | 225,200 | 5,437 |
| 2014/11/12 | 220,900 | 226,100 | 219,900 | 225,800 | 11,067 |
| 2014/11/11 | 219,000 | 221,500 | 218,800 | 220,800 | 5,112 |
| 2014/11/10 | 215,300 | 219,900 | 215,300 | 217,600 | 6,477 |
| 2014/11/07 | 216,500 | 218,600 | 215,800 | 216,100 | 8,292 |
| 2014/11/06 | 220,500 | 220,700 | 215,500 | 215,600 | 12,181 |
| 2014/11/05 | 220,700 | 223,400 | 217,000 | 221,100 | 10,028 |
| 2014/11/04 | 233,700 | 233,900 | 222,700 | 222,700 | 17,443 |
| 2014/10/31 | 218,500 | 224,000 | 216,800 | 223,700 | 12,781 |
| 2014/10/30 | 217,000 | 219,200 | 216,400 | 219,200 | 3,537 |
| 2014/10/29 | 216,500 | 216,700 | 215,700 | 216,700 | 4,102 |
| 2014/10/28 | 215,200 | 216,600 | 214,300 | 215,000 | 3,124 |
| 2014/10/27 | 214,200 | 215,500 | 214,100 | 215,500 | 3,287 |
| 2014/10/24 | 214,600 | 215,600 | 212,500 | 213,200 | 4,791 |
| 2014/10/23 | 213,700 | 214,900 | 211,500 | 214,900 | 4,041 |
| 2014/10/22 | 214,200 | 215,300 | 212,700 | 213,500 | 4,957 |
| 2014/10/21 | 213,900 | 214,500 | 212,300 | 213,400 | 5,537 |
| 2014/10/20 | 210,800 | 213,700 | 210,800 | 213,500 | 4,228 |
| 2014/10/17 | 213,200 | 213,200 | 209,700 | 210,800 | 5,266 |
| 2014/10/16 | 213,100 | 214,400 | 211,800 | 213,100 | 6,920 |
| 2014/10/15 | 215,200 | 216,200 | 214,000 | 215,000 | 8,032 |
| 2014/10/14 | 212,500 | 213,700 | 211,400 | 213,700 | 8,111 |
| 2014/10/10 | 212,000 | 212,600 | 210,400 | 211,900 | 5,402 |
| 2014/10/09 | 213,400 | 215,000 | 212,200 | 212,600 | 6,270 |
| 2014/10/08 | 213,700 | 214,700 | 212,800 | 214,700 | 5,061 |
| 2014/10/07 | 216,400 | 216,400 | 214,500 | 215,400 | 5,772 |
| 2014/10/06 | 217,300 | 217,400 | 214,900 | 215,700 | 7,975 |
| 2014/10/03 | 213,800 | 216,000 | 211,100 | 216,000 | 13,075 |
| 2014/10/02 | 216,600 | 217,100 | 213,000 | 213,800 | 9,525 |
| 2014/10/01 | 221,400 | 221,400 | 217,900 | 218,200 | 7,663 |
| 2014/09/30 | 217,000 | 221,100 | 216,600 | 221,000 | 14,424 |
| 2014/09/29 | 216,500 | 217,900 | 215,200 | 217,600 | 7,843 |
| 2014/09/26 | 215,000 | 217,300 | 214,900 | 216,400 | 27,495 |
| 2014/09/25 | 214,000 | 215,500 | 213,500 | 215,100 | 15,293 |
| 2014/09/24 | 212,600 | 214,300 | 212,600 | 213,300 | 8,437 |
| 2014/09/22 | 212,000 | 215,400 | 211,900 | 214,000 | 12,529 |
| 2014/09/19 | 211,800 | 212,100 | 210,700 | 211,700 | 14,206 |
| 2014/09/18 | 210,200 | 211,600 | 210,100 | 211,000 | 16,914 |
| 2014/09/17 | 209,300 | 210,700 | 209,300 | 209,900 | 7,434 |
| 2014/09/16 | 211,000 | 212,500 | 209,600 | 209,600 | 5,592 |
| 2014/09/12 | 212,500 | 213,400 | 212,300 | 212,800 | 2,718 |
| 2014/09/11 | 215,000 | 215,000 | 213,000 | 213,600 | 4,932 |
| 2014/09/10 | 211,300 | 214,400 | 211,000 | 214,100 | 5,490 |
| 2014/09/09 | 213,200 | 213,400 | 211,200 | 211,300 | 4,048 |
| 2014/09/08 | 214,900 | 215,000 | 213,500 | 213,500 | 3,555 |
| 2014/09/05 | 216,500 | 216,700 | 214,400 | 215,000 | 5,766 |
| 2014/09/04 | 215,100 | 216,000 | 214,900 | 215,500 | 5,476 |
| 2014/09/03 | 216,300 | 216,600 | 214,800 | 215,100 | 4,291 |
| 2014/09/02 | 216,100 | 217,100 | 215,900 | 216,200 | 3,189 |
| 2014/09/01 | 217,700 | 217,700 | 215,800 | 215,800 | 3,671 |
| 2014/08/29 | 216,200 | 218,200 | 215,800 | 218,200 | 6,723 |
| 2014/08/28 | 216,100 | 216,800 | 215,100 | 215,400 | 7,812 |
| 2014/08/27 | 218,500 | 218,500 | 215,600 | 216,900 | 9,118 |
| 2014/08/26 | 221,400 | 222,300 | 220,500 | 220,500 | 6,427 |
| 2014/08/25 | 222,400 | 222,900 | 221,300 | 221,300 | 3,349 |
| 2014/08/22 | 221,700 | 222,400 | 221,300 | 222,000 | 4,016 |
| 2014/08/21 | 221,500 | 222,600 | 221,300 | 221,500 | 5,720 |
| 2014/08/20 | 222,400 | 222,500 | 221,100 | 221,600 | 6,002 |
| 2014/08/19 | 224,000 | 224,200 | 222,800 | 222,800 | 5,823 |
| 2014/08/18 | 224,300 | 225,200 | 222,700 | 223,500 | 7,821 |
| 2014/08/15 | 224,200 | 225,000 | 224,000 | 224,200 | 6,906 |
| 2014/08/14 | 224,300 | 225,300 | 223,500 | 225,200 | 6,460 |
| 2014/08/13 | 223,900 | 224,800 | 222,900 | 224,400 | 5,686 |
| 2014/08/12 | 223,600 | 225,500 | 223,600 | 224,200 | 6,304 |
| 2014/08/11 | 225,800 | 225,800 | 223,600 | 224,300 | 4,830 |
| 2014/08/08 | 222,500 | 224,300 | 221,200 | 223,400 | 7,407 |
| 2014/08/07 | 223,700 | 224,200 | 222,200 | 223,000 | 9,345 |
| 2014/08/06 | 225,000 | 225,300 | 223,300 | 224,200 | 7,145 |
| 2014/08/05 | 225,600 | 226,600 | 225,200 | 225,500 | 7,268 |
| 2014/08/04 | 226,600 | 227,000 | 225,200 | 225,300 | 4,378 |
| 2014/08/01 | 227,000 | 227,800 | 226,900 | 227,100 | 6,692 |
| 2014/07/31 | 226,700 | 228,100 | 225,800 | 227,600 | 7,391 |
| 2014/07/30 | 226,000 | 227,700 | 225,600 | 226,700 | 3,307 |
| 2014/07/29 | 226,400 | 227,200 | 226,000 | 226,000 | 5,148 |
| 2014/07/28 | 226,200 | 226,500 | 225,300 | 225,300 | 4,579 |
| 2014/07/25 | 225,100 | 226,900 | 224,800 | 226,700 | 4,380 |
| 2014/07/24 | 226,100 | 226,200 | 224,300 | 225,500 | 6,233 |
| 2014/07/23 | 224,500 | 226,600 | 224,500 | 226,100 | 3,231 |
| 2014/07/22 | 228,500 | 228,500 | 224,200 | 224,200 | 4,435 |
| 2014/07/18 | 223,800 | 226,200 | 223,100 | 226,200 | 6,432 |
| 2014/07/17 | 225,600 | 225,900 | 223,800 | 223,800 | 3,748 |
| 2014/07/16 | 224,200 | 225,900 | 223,200 | 225,100 | 6,097 |
| 2014/07/15 | 223,100 | 225,800 | 223,100 | 223,800 | 3,754 |
| 2014/07/14 | 221,700 | 224,200 | 221,600 | 223,000 | 3,591 |
| 2014/07/11 | 224,700 | 225,400 | 221,200 | 221,500 | 8,106 |
| 2014/07/10 | 227,500 | 229,000 | 224,100 | 226,300 | 7,305 |
| 2014/07/09 | 225,100 | 227,500 | 224,500 | 227,500 | 3,293 |
| 2014/07/08 | 227,500 | 227,500 | 225,100 | 225,500 | 3,405 |
| 2014/07/07 | 224,900 | 227,900 | 224,700 | 227,900 | 2,951 |
| 2014/07/04 | 226,200 | 227,200 | 224,800 | 224,900 | 3,770 |
| 2014/07/03 | 227,200 | 227,800 | 226,200 | 226,400 | 3,841 |
| 2014/07/02 | 228,100 | 228,800 | 225,500 | 225,600 | 5,169 |
| 2014/07/01 | 227,800 | 230,700 | 226,000 | 227,700 | 5,999 |
| 2014/06/30 | 226,000 | 228,500 | 224,900 | 227,800 | 4,859 |
| 2014/06/27 | 225,500 | 226,700 | 223,300 | 224,100 | 5,690 |
| 2014/06/26 | 227,200 | 227,600 | 224,200 | 224,700 | 7,217 |
| 2014/06/25 | 226,300 | 226,800 | 224,800 | 226,800 | 4,267 |
| 2014/06/24 | 226,500 | 227,500 | 225,200 | 225,400 | 3,190 |
| 2014/06/23 | 229,100 | 231,500 | 226,400 | 226,700 | 6,071 |
| 2014/06/20 | 226,900 | 232,900 | 226,400 | 232,900 | 9,673 |
| 2014/06/19 | 225,900 | 227,900 | 225,300 | 227,000 | 4,865 |
| 2014/06/18 | 223,400 | 226,500 | 223,000 | 226,000 | 5,067 |
| 2014/06/17 | 224,100 | 224,500 | 221,600 | 222,500 | 6,216 |
| 2014/06/16 | 224,100 | 226,700 | 223,600 | 224,600 | 4,870 |
| 2014/06/13 | 221,300 | 224,400 | 221,300 | 223,300 | 5,516 |
| 2014/06/12 | 220,500 | 222,200 | 219,700 | 220,600 | 4,639 |
| 2014/06/11 | 218,600 | 222,300 | 217,400 | 221,400 | 6,825 |
| 2014/06/10 | 218,500 | 219,300 | 216,800 | 217,200 | 5,160 |
| 2014/06/09 | 219,500 | 220,700 | 218,300 | 219,200 | 2,704 |
| 2014/06/06 | 221,400 | 221,600 | 218,100 | 220,300 | 5,501 |
| 2014/06/05 | 222,000 | 222,600 | 217,700 | 219,200 | 8,024 |
| 2014/06/04 | 222,600 | 222,600 | 218,600 | 221,300 | 10,361 |
| 2014/06/03 | 222,400 | 224,800 | 221,100 | 222,600 | 7,607 |
| 2014/06/02 | 221,500 | 223,100 | 219,700 | 220,200 | 8,285 |
| 2014/05/30 | 216,600 | 223,900 | 216,600 | 223,900 | 26,961 |
| 2014/05/29 | 219,500 | 220,500 | 215,200 | 216,400 | 13,049 |
| 2014/05/28 | 215,400 | 221,000 | 215,400 | 221,000 | 11,018 |
| 2014/05/27 | 212,000 | 216,300 | 211,700 | 214,300 | 8,603 |
| 2014/05/26 | 210,200 | 211,800 | 209,900 | 211,200 | 2,945 |
| 2014/05/23 | 211,900 | 214,000 | 209,000 | 211,700 | 11,741 |
| 2014/05/22 | 209,200 | 213,000 | 209,000 | 212,100 | 9,932 |
| 2014/05/21 | 207,200 | 208,800 | 206,100 | 208,000 | 5,369 |
| 2014/05/20 | 206,900 | 208,700 | 206,400 | 207,300 | 4,406 |
| 2014/05/19 | 206,800 | 208,000 | 205,900 | 206,600 | 2,887 |
| 2014/05/16 | 204,600 | 208,400 | 204,300 | 208,000 | 10,568 |
| 2014/05/15 | 203,700 | 204,700 | 203,000 | 204,600 | 6,352 |
| 2014/05/14 | 204,600 | 205,500 | 203,100 | 203,800 | 4,446 |
| 2014/05/13 | 205,600 | 205,800 | 203,600 | 203,700 | 5,385 |
| 2014/05/12 | 205,000 | 205,800 | 204,100 | 204,700 | 3,883 |
| 2014/05/09 | 205,300 | 205,700 | 204,300 | 205,600 | 4,344 |
| 2014/05/08 | 205,900 | 206,300 | 204,100 | 205,100 | 6,142 |
| 2014/05/07 | 204,000 | 206,400 | 203,900 | 206,200 | 8,313 |
| 2014/05/02 | 205,800 | 206,600 | 204,000 | 205,400 | 3,862 |
| 2014/05/01 | 204,200 | 206,600 | 204,200 | 205,800 | 4,027 |
| 2014/04/30 | 205,300 | 205,500 | 203,400 | 205,400 | 7,333 |
| 2014/04/28 | 204,300 | 205,400 | 202,800 | 205,200 | 4,214 |
| 2014/04/25 | 203,100 | 205,500 | 202,700 | 205,500 | 4,938 |
| 2014/04/24 | 203,300 | 203,900 | 202,100 | 203,600 | 3,807 |
| 2014/04/23 | 204,500 | 204,500 | 201,300 | 203,100 | 6,350 |
| 2014/04/22 | 204,200 | 206,000 | 202,900 | 204,500 | 4,179 |
| 2014/04/21 | 204,400 | 205,900 | 203,300 | 203,700 | 2,240 |
| 2014/04/18 | 202,900 | 206,200 | 202,400 | 204,200 | 6,275 |
| 2014/04/17 | 200,300 | 203,800 | 200,200 | 202,100 | 5,646 |
| 2014/04/16 | 200,000 | 201,300 | 199,600 | 199,800 | 5,116 |
| 2014/04/15 | 202,000 | 203,300 | 199,300 | 199,300 | 5,655 |
| 2014/04/14 | 200,200 | 203,900 | 198,800 | 202,000 | 6,394 |
| 2014/04/11 | 199,500 | 201,700 | 199,400 | 200,100 | 5,892 |
| 2014/04/10 | 201,600 | 204,900 | 200,300 | 201,700 | 4,598 |
| 2014/04/09 | 199,500 | 202,200 | 199,200 | 200,000 | 7,292 |
| 2014/04/08 | 202,300 | 203,300 | 199,800 | 201,700 | 8,825 |
| 2014/04/07 | 202,000 | 207,500 | 201,500 | 204,300 | 7,925 |
| 2014/04/04 | 202,200 | 203,600 | 201,200 | 201,500 | 5,059 |
| 2014/04/03 | 204,000 | 205,000 | 203,600 | 203,700 | 4,771 |
| 2014/04/02 | 203,300 | 204,900 | 202,700 | 203,300 | 7,199 |
| 2014/04/01 | 203,700 | 204,000 | 201,200 | 203,300 | 7,120 |
| 2014/03/31 | 201,500 | 203,400 | 200,600 | 203,200 | 5,173 |
| 2014/03/28 | 203,700 | 203,700 | 199,600 | 201,400 | 6,246 |
| 2014/03/27 | 200,000 | 203,200 | 199,400 | 202,800 | 5,750 |
| 2014/03/26 | 202,000 | 202,400 | 199,100 | 199,400 | 4,441 |
| 2014/03/25 | 197,700 | 202,900 | 197,100 | 201,600 | 5,409 |
| 2014/03/24 | 196,700 | 199,700 | 195,600 | 198,600 | 7,104 |
| 2014/03/20 | 199,700 | 200,700 | 196,400 | 196,400 | 8,146 |
| 2014/03/19 | 198,400 | 201,000 | 198,400 | 199,900 | 5,045 |
| 2014/03/18 | 202,000 | 202,000 | 198,200 | 198,200 | 5,310 |
| 2014/03/17 | 200,500 | 200,800 | 198,200 | 199,700 | 3,874 |
| 2014/03/14 | 200,000 | 202,200 | 198,700 | 200,200 | 6,840 |
| 2014/03/13 | 201,500 | 204,000 | 201,300 | 203,300 | 5,007 |
| 2014/03/12 | 203,000 | 203,800 | 200,800 | 202,200 | 5,836 |
| 2014/03/11 | 203,800 | 204,900 | 203,100 | 204,100 | 4,833 |
| 2014/03/10 | 203,700 | 205,200 | 201,700 | 205,200 | 5,922 |
| 2014/03/07 | 202,300 | 204,900 | 201,700 | 204,900 | 5,550 |
| 2014/03/06 | 201,200 | 203,300 | 200,500 | 202,500 | 7,360 |
| 2014/03/05 | 202,000 | 202,200 | 200,700 | 201,100 | 4,789 |
| 2014/03/04 | 200,000 | 201,800 | 199,500 | 201,500 | 6,605 |
| 2014/03/03 | 200,000 | 201,700 | 199,800 | 201,300 | 5,999 |
| 2014/02/28 | 201,200 | 201,400 | 199,400 | 200,800 | 9,078 |
| 2014/02/27 | 198,200 | 201,200 | 197,200 | 200,400 | 8,187 |
| 2014/02/26 | 197,800 | 198,300 | 196,700 | 198,100 | 8,493 |
| 2014/02/25 | 201,700 | 201,900 | 200,400 | 201,700 | 10,693 |
| 2014/02/24 | 200,000 | 201,600 | 199,200 | 200,900 | 7,382 |
| 2014/02/21 | 199,600 | 200,500 | 198,000 | 199,000 | 8,870 |
| 2014/02/20 | 199,500 | 200,300 | 198,200 | 200,300 | 6,914 |
| 2014/02/19 | 200,300 | 200,500 | 198,800 | 199,600 | 7,578 |
| 2014/02/18 | 200,700 | 201,500 | 198,200 | 200,300 | 7,938 |
| 2014/02/17 | 197,600 | 200,700 | 196,800 | 200,000 | 5,817 |
| 2014/02/14 | 197,600 | 198,200 | 195,300 | 197,400 | 6,366 |
| 2014/02/13 | 200,900 | 201,100 | 195,800 | 196,400 | 14,450 |
| 2014/02/12 | 201,000 | 203,000 | 201,000 | 201,700 | 6,973 |
| 2014/02/10 | 203,300 | 203,300 | 200,200 | 202,900 | 4,661 |
| 2014/02/07 | 201,700 | 203,300 | 200,000 | 203,000 | 3,966 |
| 2014/02/06 | 199,500 | 200,200 | 197,800 | 200,000 | 4,128 |
| 2014/02/05 | 199,900 | 200,700 | 198,100 | 199,700 | 6,776 |
| 2014/02/04 | 195,800 | 200,200 | 193,700 | 199,000 | 9,564 |
| 2014/02/03 | 205,700 | 206,000 | 200,500 | 200,800 | 7,725 |
| 2014/01/31 | 204,300 | 207,700 | 203,900 | 205,700 | 6,710 |
| 2014/01/30 | 202,000 | 202,700 | 200,900 | 201,300 | 9,194 |
| 2014/01/29 | 204,300 | 206,700 | 203,500 | 204,800 | 7,391 |
| 2014/01/28 | 202,200 | 203,300 | 198,900 | 201,300 | 6,160 |
| 2014/01/27 | 199,100 | 200,900 | 198,400 | 200,100 | 9,961 |
| 2014/01/24 | 207,000 | 207,400 | 199,500 | 203,000 | 14,212 |
| 2014/01/23 | 210,700 | 211,900 | 208,000 | 208,100 | 5,753 |
| 2014/01/22 | 211,500 | 212,400 | 210,500 | 211,000 | 7,519 |
| 2014/01/21 | 208,600 | 211,400 | 208,400 | 208,600 | 4,152 |
| 2014/01/20 | 211,700 | 211,700 | 209,100 | 209,900 | 3,178 |
| 2014/01/17 | 208,900 | 212,200 | 208,600 | 212,200 | 8,993 |
| 2014/01/16 | 207,500 | 208,400 | 206,500 | 208,400 | 7,937 |
| 2014/01/15 | 207,700 | 208,500 | 205,500 | 206,300 | 4,696 |
| 2014/01/14 | 209,000 | 209,700 | 207,200 | 208,500 | 6,690 |
| 2014/01/10 | 210,700 | 211,500 | 209,300 | 209,700 | 4,196 |
| 2014/01/09 | 211,500 | 211,700 | 208,900 | 210,700 | 4,939 |
| 2014/01/08 | 210,900 | 211,300 | 208,700 | 210,700 | 6,025 |
| 2014/01/07 | 213,500 | 213,900 | 209,400 | 210,700 | 5,688 |
| 2014/01/06 | 214,100 | 217,000 | 209,500 | 213,700 | 8,815 |