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 |
|---|---|---|---|---|---|
| 2016/12/30 | 234,400 | 238,800 | 232,700 | 236,600 | 7,498 |
| 2016/12/29 | 233,700 | 234,500 | 232,800 | 234,300 | 5,263 |
| 2016/12/28 | 232,100 | 234,800 | 231,900 | 232,500 | 4,435 |
| 2016/12/27 | 234,000 | 234,000 | 231,100 | 231,800 | 7,022 |
| 2016/12/26 | 231,200 | 235,700 | 231,200 | 235,300 | 4,297 |
| 2016/12/22 | 233,500 | 234,500 | 230,300 | 231,800 | 5,667 |
| 2016/12/21 | 236,500 | 236,900 | 232,400 | 233,100 | 5,195 |
| 2016/12/20 | 232,500 | 237,600 | 231,100 | 236,400 | 7,262 |
| 2016/12/19 | 230,000 | 233,100 | 229,300 | 231,000 | 6,598 |
| 2016/12/16 | 227,300 | 228,600 | 226,200 | 228,600 | 7,913 |
| 2016/12/15 | 228,900 | 229,900 | 226,600 | 228,000 | 6,524 |
| 2016/12/14 | 229,500 | 229,600 | 227,300 | 227,800 | 8,129 |
| 2016/12/13 | 229,300 | 229,900 | 227,200 | 227,800 | 7,609 |
| 2016/12/12 | 231,000 | 234,400 | 229,800 | 229,800 | 4,821 |
| 2016/12/09 | 230,600 | 232,000 | 228,200 | 230,000 | 5,002 |
| 2016/12/08 | 231,000 | 232,600 | 230,700 | 232,100 | 4,107 |
| 2016/12/07 | 231,000 | 231,700 | 228,700 | 231,400 | 8,226 |
| 2016/12/06 | 230,000 | 232,200 | 230,000 | 230,600 | 4,473 |
| 2016/12/05 | 229,300 | 232,600 | 229,200 | 230,500 | 4,079 |
| 2016/12/02 | 232,100 | 233,700 | 229,300 | 230,200 | 6,487 |
| 2016/12/01 | 233,400 | 233,800 | 229,900 | 229,900 | 7,246 |
| 2016/11/30 | 229,200 | 234,000 | 229,200 | 232,200 | 9,470 |
| 2016/11/29 | 229,900 | 232,100 | 229,100 | 229,100 | 5,646 |
| 2016/11/28 | 224,900 | 228,800 | 224,400 | 228,800 | 5,528 |
| 2016/11/25 | 221,900 | 224,600 | 221,100 | 224,000 | 4,934 |
| 2016/11/24 | 222,500 | 223,300 | 220,000 | 222,400 | 9,196 |
| 2016/11/22 | 221,400 | 222,400 | 219,800 | 220,800 | 6,068 |
| 2016/11/21 | 222,000 | 223,400 | 218,800 | 220,800 | 9,057 |
| 2016/11/18 | 228,400 | 228,400 | 221,700 | 221,700 | 10,201 |
| 2016/11/17 | 221,600 | 223,800 | 219,700 | 223,800 | 9,345 |
| 2016/11/16 | 221,700 | 223,300 | 217,800 | 220,100 | 15,050 |
| 2016/11/15 | 222,500 | 224,200 | 221,700 | 223,000 | 14,244 |
| 2016/11/14 | 228,000 | 229,600 | 223,600 | 224,200 | 8,079 |
| 2016/11/11 | 229,700 | 231,000 | 227,000 | 228,700 | 7,103 |
| 2016/11/10 | 231,900 | 232,500 | 228,600 | 229,700 | 9,894 |
| 2016/11/09 | 229,400 | 232,200 | 223,300 | 228,900 | 10,170 |
| 2016/11/08 | 233,100 | 235,000 | 229,900 | 229,900 | 4,865 |
| 2016/11/07 | 232,000 | 234,800 | 229,300 | 233,100 | 6,828 |
| 2016/11/04 | 228,100 | 230,200 | 228,100 | 228,700 | 5,267 |
| 2016/11/02 | 233,100 | 233,900 | 229,600 | 231,500 | 6,358 |
| 2016/11/01 | 235,400 | 237,600 | 233,100 | 233,100 | 9,678 |
| 2016/10/31 | 234,300 | 237,900 | 232,700 | 237,900 | 7,535 |
| 2016/10/28 | 234,000 | 235,700 | 232,700 | 233,800 | 6,517 |
| 2016/10/27 | 237,500 | 239,600 | 234,900 | 236,200 | 6,637 |
| 2016/10/26 | 237,500 | 239,300 | 236,700 | 238,700 | 6,067 |
| 2016/10/25 | 236,000 | 237,500 | 235,100 | 237,000 | 6,055 |
| 2016/10/24 | 232,300 | 235,700 | 232,300 | 235,600 | 5,415 |
| 2016/10/21 | 232,200 | 236,200 | 231,000 | 231,400 | 7,990 |
| 2016/10/20 | 230,000 | 236,600 | 229,900 | 235,400 | 15,179 |
| 2016/10/19 | 225,100 | 228,600 | 224,200 | 227,700 | 10,541 |
| 2016/10/18 | 225,700 | 226,800 | 224,400 | 226,000 | 9,217 |
| 2016/10/17 | 227,100 | 227,900 | 224,800 | 226,300 | 9,438 |
| 2016/10/14 | 230,000 | 230,700 | 225,500 | 226,500 | 12,219 |
| 2016/10/13 | 230,700 | 234,500 | 229,900 | 231,400 | 9,561 |
| 2016/10/12 | 235,000 | 236,500 | 231,900 | 232,500 | 8,483 |
| 2016/10/11 | 240,100 | 240,700 | 235,300 | 236,000 | 9,876 |
| 2016/10/07 | 243,000 | 243,000 | 240,100 | 241,900 | 9,102 |
| 2016/10/06 | 242,800 | 244,500 | 240,200 | 241,700 | 9,266 |
| 2016/10/05 | 246,900 | 247,700 | 243,400 | 243,600 | 5,982 |
| 2016/10/04 | 245,200 | 248,000 | 244,100 | 246,600 | 4,499 |
| 2016/10/03 | 247,800 | 248,400 | 245,400 | 247,100 | 4,605 |
| 2016/09/30 | 243,600 | 250,100 | 243,600 | 250,100 | 5,992 |
| 2016/09/29 | 248,200 | 248,400 | 244,700 | 244,800 | 6,200 |
| 2016/09/28 | 247,900 | 249,600 | 246,500 | 249,500 | 4,930 |
| 2016/09/27 | 249,400 | 250,900 | 247,600 | 250,000 | 9,177 |
| 2016/09/26 | 245,600 | 248,000 | 244,800 | 248,000 | 6,633 |
| 2016/09/23 | 240,400 | 245,800 | 240,400 | 243,000 | 9,759 |
| 2016/09/21 | 245,000 | 247,100 | 242,000 | 242,200 | 7,299 |
| 2016/09/20 | 243,400 | 244,700 | 240,800 | 244,000 | 8,302 |
| 2016/09/16 | 247,600 | 247,700 | 245,400 | 245,800 | 6,200 |
| 2016/09/15 | 245,700 | 247,900 | 243,200 | 247,600 | 10,299 |
| 2016/09/14 | 243,800 | 246,900 | 243,300 | 244,000 | 9,118 |
| 2016/09/13 | 238,100 | 243,700 | 238,100 | 243,700 | 8,460 |
| 2016/09/12 | 238,500 | 241,400 | 238,000 | 240,100 | 6,120 |
| 2016/09/09 | 240,800 | 242,900 | 240,700 | 241,000 | 9,460 |
| 2016/09/08 | 241,800 | 243,300 | 238,500 | 242,500 | 6,107 |
| 2016/09/07 | 240,700 | 242,400 | 240,000 | 242,400 | 6,800 |
| 2016/09/06 | 237,000 | 241,400 | 237,000 | 240,700 | 8,554 |
| 2016/09/05 | 236,300 | 239,500 | 234,500 | 237,600 | 6,684 |
| 2016/09/02 | 234,200 | 238,000 | 232,900 | 236,000 | 6,962 |
| 2016/09/01 | 232,700 | 236,400 | 231,300 | 234,300 | 7,480 |
| 2016/08/31 | 233,200 | 233,800 | 231,600 | 232,300 | 9,050 |
| 2016/08/30 | 240,000 | 240,300 | 233,800 | 234,000 | 6,536 |
| 2016/08/29 | 239,300 | 240,500 | 236,700 | 239,700 | 5,481 |
| 2016/08/26 | 240,700 | 243,500 | 240,200 | 241,900 | 11,922 |
| 2016/08/25 | 243,300 | 243,300 | 239,800 | 240,500 | 6,222 |
| 2016/08/24 | 242,100 | 243,800 | 240,000 | 242,400 | 4,086 |
| 2016/08/23 | 239,700 | 243,500 | 238,100 | 243,500 | 5,940 |
| 2016/08/22 | 237,700 | 238,700 | 236,100 | 238,700 | 5,114 |
| 2016/08/19 | 241,900 | 243,300 | 239,300 | 239,600 | 5,331 |
| 2016/08/18 | 241,600 | 242,900 | 238,800 | 242,500 | 7,654 |
| 2016/08/17 | 240,200 | 243,000 | 239,500 | 242,600 | 5,946 |
| 2016/08/16 | 242,200 | 243,600 | 239,100 | 240,100 | 5,965 |
| 2016/08/15 | 242,600 | 242,900 | 240,200 | 241,300 | 5,652 |
| 2016/08/12 | 239,900 | 245,500 | 239,100 | 244,100 | 7,841 |
| 2016/08/10 | 237,200 | 240,900 | 236,600 | 239,900 | 8,485 |
| 2016/08/09 | 242,000 | 242,800 | 236,400 | 238,500 | 13,733 |
| 2016/08/08 | 241,900 | 242,800 | 241,100 | 242,800 | 5,776 |
| 2016/08/05 | 243,100 | 243,500 | 240,500 | 241,700 | 11,233 |
| 2016/08/04 | 243,000 | 243,800 | 241,600 | 243,600 | 9,627 |
| 2016/08/03 | 245,100 | 246,500 | 241,100 | 242,700 | 13,225 |
| 2016/08/02 | 247,700 | 248,400 | 245,900 | 247,800 | 6,955 |
| 2016/08/01 | 250,000 | 252,500 | 245,900 | 246,800 | 11,378 |
| 2016/07/29 | 253,300 | 256,500 | 245,800 | 252,000 | 16,791 |
| 2016/07/28 | 252,900 | 254,500 | 251,700 | 253,300 | 8,522 |
| 2016/07/27 | 254,400 | 255,900 | 252,800 | 252,800 | 8,495 |
| 2016/07/26 | 256,900 | 257,600 | 252,200 | 255,900 | 4,103 |
| 2016/07/25 | 255,700 | 256,800 | 254,300 | 256,200 | 5,061 |
| 2016/07/22 | 256,100 | 258,000 | 252,400 | 257,000 | 10,042 |
| 2016/07/21 | 256,000 | 256,800 | 252,500 | 255,500 | 9,106 |
| 2016/07/20 | 255,200 | 257,500 | 252,600 | 256,900 | 8,416 |
| 2016/07/19 | 251,100 | 256,600 | 251,100 | 254,300 | 7,644 |
| 2016/07/15 | 259,800 | 259,800 | 255,500 | 255,500 | 5,200 |
| 2016/07/14 | 259,100 | 259,800 | 255,800 | 258,900 | 8,668 |
| 2016/07/13 | 259,800 | 261,300 | 255,900 | 259,100 | 9,565 |
| 2016/07/12 | 260,000 | 263,400 | 256,100 | 256,100 | 8,093 |
| 2016/07/11 | 262,000 | 263,400 | 259,100 | 259,100 | 7,138 |
| 2016/07/08 | 261,300 | 262,200 | 258,000 | 258,800 | 10,034 |
| 2016/07/07 | 259,600 | 260,100 | 257,000 | 259,200 | 5,491 |
| 2016/07/06 | 259,000 | 261,900 | 257,800 | 259,100 | 7,310 |
| 2016/07/05 | 260,700 | 262,900 | 259,400 | 260,000 | 7,950 |
| 2016/07/04 | 258,700 | 261,900 | 256,900 | 259,600 | 5,558 |
| 2016/07/01 | 261,000 | 263,000 | 258,600 | 261,700 | 11,234 |
| 2016/06/30 | 264,500 | 267,800 | 262,100 | 262,100 | 11,102 |
| 2016/06/29 | 254,300 | 263,800 | 250,300 | 262,400 | 12,017 |
| 2016/06/28 | 244,000 | 254,400 | 242,200 | 253,500 | 6,280 |
| 2016/06/27 | 248,400 | 254,700 | 241,300 | 241,300 | 9,834 |
| 2016/06/24 | 255,800 | 255,900 | 241,300 | 241,300 | 12,236 |
| 2016/06/23 | 259,900 | 260,000 | 254,700 | 256,400 | 5,254 |
| 2016/06/22 | 260,600 | 261,000 | 257,700 | 257,700 | 4,697 |
| 2016/06/21 | 257,300 | 262,400 | 256,300 | 260,600 | 6,637 |
| 2016/06/20 | 250,600 | 256,300 | 250,600 | 254,900 | 3,369 |
| 2016/06/17 | 251,500 | 254,900 | 248,600 | 249,500 | 10,434 |
| 2016/06/16 | 257,200 | 259,400 | 250,100 | 250,200 | 7,133 |
| 2016/06/15 | 250,000 | 256,200 | 249,000 | 254,700 | 6,603 |
| 2016/06/14 | 254,000 | 256,000 | 252,300 | 252,300 | 6,121 |
| 2016/06/13 | 255,200 | 256,300 | 254,600 | 254,700 | 5,299 |
| 2016/06/10 | 256,500 | 257,800 | 254,100 | 255,400 | 10,092 |
| 2016/06/09 | 256,500 | 260,700 | 255,000 | 258,600 | 5,399 |
| 2016/06/08 | 257,100 | 257,500 | 254,500 | 256,100 | 8,850 |
| 2016/06/07 | 256,300 | 258,900 | 256,200 | 257,500 | 8,206 |
| 2016/06/06 | 258,100 | 260,900 | 257,100 | 258,800 | 7,381 |
| 2016/06/03 | 259,600 | 264,400 | 258,500 | 261,400 | 8,083 |
| 2016/06/02 | 263,000 | 265,000 | 257,500 | 257,500 | 10,154 |
| 2016/06/01 | 259,600 | 261,900 | 257,700 | 260,600 | 7,413 |
| 2016/05/31 | 255,500 | 258,200 | 255,500 | 257,700 | 8,108 |
| 2016/05/30 | 257,700 | 258,900 | 255,200 | 258,700 | 4,025 |
| 2016/05/27 | 256,400 | 258,500 | 254,200 | 257,400 | 5,706 |
| 2016/05/26 | 257,900 | 258,000 | 253,900 | 255,900 | 7,257 |
| 2016/05/25 | 257,100 | 259,000 | 254,400 | 258,500 | 4,517 |
| 2016/05/24 | 254,200 | 257,800 | 253,800 | 257,100 | 4,374 |
| 2016/05/23 | 257,300 | 258,300 | 254,700 | 255,500 | 8,814 |
| 2016/05/20 | 254,100 | 258,300 | 253,300 | 258,300 | 8,969 |
| 2016/05/19 | 259,300 | 260,500 | 254,300 | 255,600 | 7,666 |
| 2016/05/18 | 264,900 | 264,900 | 257,500 | 257,500 | 9,178 |
| 2016/05/17 | 264,000 | 267,600 | 261,600 | 263,500 | 6,375 |
| 2016/05/16 | 261,700 | 263,900 | 260,500 | 263,200 | 7,185 |
| 2016/05/13 | 262,700 | 265,900 | 259,600 | 259,700 | 7,987 |
| 2016/05/12 | 264,600 | 267,000 | 262,500 | 263,700 | 7,942 |
| 2016/05/11 | 268,100 | 271,200 | 265,200 | 266,200 | 7,035 |
| 2016/05/10 | 267,300 | 271,200 | 266,700 | 270,600 | 8,510 |
| 2016/05/09 | 261,400 | 268,400 | 261,300 | 266,100 | 7,599 |
| 2016/05/06 | 262,900 | 266,000 | 260,000 | 261,100 | 6,585 |
| 2016/05/02 | 262,200 | 266,800 | 258,200 | 260,300 | 8,604 |
| 2016/04/28 | 265,100 | 267,400 | 261,500 | 266,100 | 7,569 |
| 2016/04/27 | 266,000 | 267,100 | 262,600 | 266,300 | 6,591 |
| 2016/04/26 | 271,100 | 273,500 | 266,000 | 268,200 | 7,975 |
| 2016/04/25 | 267,700 | 273,000 | 264,400 | 270,800 | 11,606 |
| 2016/04/22 | 264,400 | 269,600 | 263,800 | 265,300 | 12,056 |
| 2016/04/21 | 261,700 | 267,100 | 261,100 | 265,500 | 7,811 |
| 2016/04/20 | 260,100 | 262,600 | 259,200 | 262,600 | 8,711 |
| 2016/04/19 | 263,600 | 264,400 | 259,300 | 261,100 | 5,078 |
| 2016/04/18 | 262,300 | 265,300 | 258,000 | 261,100 | 11,084 |
| 2016/04/15 | 263,900 | 266,200 | 262,500 | 265,900 | 7,085 |
| 2016/04/14 | 260,500 | 266,200 | 258,400 | 264,500 | 7,717 |
| 2016/04/13 | 263,300 | 265,500 | 260,100 | 265,500 | 5,544 |
| 2016/04/12 | 263,100 | 265,000 | 260,700 | 264,000 | 5,730 |
| 2016/04/11 | 261,000 | 264,800 | 260,300 | 263,300 | 7,494 |
| 2016/04/08 | 264,900 | 268,300 | 262,200 | 264,200 | 8,036 |
| 2016/04/07 | 267,400 | 270,000 | 265,400 | 269,200 | 6,496 |
| 2016/04/06 | 270,500 | 271,900 | 267,700 | 268,700 | 8,377 |
| 2016/04/05 | 271,000 | 274,200 | 268,700 | 273,100 | 8,929 |
| 2016/04/04 | 265,000 | 273,300 | 264,900 | 272,200 | 9,918 |
| 2016/04/01 | 271,300 | 271,300 | 263,700 | 266,100 | 17,522 |
| 2016/03/31 | 271,700 | 273,400 | 269,000 | 270,200 | 12,405 |
| 2016/03/30 | 271,000 | 274,000 | 268,500 | 272,600 | 8,655 |
| 2016/03/29 | 272,200 | 272,800 | 267,600 | 271,000 | 7,641 |
| 2016/03/28 | 269,700 | 271,000 | 267,300 | 271,000 | 6,831 |
| 2016/03/25 | 266,500 | 270,700 | 266,100 | 268,600 | 5,486 |
| 2016/03/24 | 268,200 | 268,200 | 262,200 | 266,500 | 6,641 |
| 2016/03/23 | 270,000 | 274,800 | 267,000 | 269,000 | 10,508 |
| 2016/03/22 | 263,900 | 267,700 | 262,300 | 267,700 | 12,825 |
| 2016/03/18 | 262,200 | 263,900 | 258,000 | 263,900 | 13,040 |
| 2016/03/17 | 261,000 | 265,100 | 258,600 | 261,800 | 9,078 |
| 2016/03/16 | 258,000 | 260,100 | 257,900 | 257,900 | 7,415 |
| 2016/03/15 | 264,100 | 264,300 | 254,300 | 260,500 | 9,682 |
| 2016/03/14 | 264,000 | 265,500 | 259,000 | 262,800 | 6,014 |
| 2016/03/11 | 254,800 | 262,000 | 254,000 | 261,800 | 15,924 |
| 2016/03/10 | 260,800 | 261,800 | 257,800 | 257,800 | 7,999 |
| 2016/03/09 | 260,000 | 263,200 | 258,400 | 261,100 | 9,495 |
| 2016/03/08 | 259,700 | 263,000 | 258,900 | 260,800 | 7,708 |
| 2016/03/07 | 260,200 | 261,000 | 256,100 | 260,000 | 10,519 |
| 2016/03/04 | 263,100 | 263,200 | 257,300 | 262,100 | 13,282 |
| 2016/03/03 | 270,000 | 272,400 | 260,800 | 263,700 | 14,361 |
| 2016/03/02 | 265,600 | 269,900 | 265,200 | 266,000 | 10,922 |
| 2016/03/01 | 257,200 | 260,800 | 254,800 | 260,600 | 8,101 |
| 2016/02/29 | 261,800 | 263,500 | 256,800 | 257,200 | 18,043 |
| 2016/02/26 | 264,500 | 268,200 | 258,700 | 261,500 | 11,702 |
| 2016/02/25 | 260,900 | 268,200 | 258,300 | 265,200 | 15,281 |
| 2016/02/24 | 256,100 | 268,300 | 255,900 | 268,300 | 14,027 |
| 2016/02/23 | 261,500 | 262,900 | 256,700 | 259,100 | 10,676 |
| 2016/02/22 | 259,700 | 263,900 | 258,400 | 262,200 | 8,371 |
| 2016/02/19 | 257,100 | 262,000 | 255,500 | 261,200 | 9,737 |
| 2016/02/18 | 259,700 | 261,600 | 252,300 | 255,300 | 10,615 |
| 2016/02/17 | 255,400 | 258,500 | 250,700 | 258,300 | 11,000 |
| 2016/02/16 | 250,800 | 262,700 | 247,700 | 257,500 | 14,065 |
| 2016/02/15 | 250,000 | 258,000 | 248,400 | 252,700 | 14,033 |
| 2016/02/12 | 245,800 | 249,000 | 241,000 | 243,300 | 11,982 |
| 2016/02/10 | 254,600 | 258,300 | 244,400 | 250,800 | 12,831 |
| 2016/02/09 | 257,000 | 261,500 | 255,000 | 255,700 | 14,677 |
| 2016/02/08 | 253,500 | 262,900 | 253,000 | 258,300 | 10,570 |
| 2016/02/05 | 258,700 | 263,200 | 256,000 | 257,300 | 13,003 |
| 2016/02/04 | 258,700 | 265,700 | 258,700 | 261,700 | 10,044 |
| 2016/02/03 | 258,300 | 261,900 | 255,300 | 260,100 | 13,109 |
| 2016/02/02 | 264,000 | 265,400 | 259,400 | 263,300 | 11,124 |
| 2016/02/01 | 259,700 | 272,600 | 258,200 | 269,000 | 22,110 |
| 2016/01/29 | 240,000 | 254,800 | 238,000 | 254,700 | 20,858 |
| 2016/01/28 | 242,000 | 242,100 | 238,100 | 238,100 | 10,652 |
| 2016/01/27 | 246,100 | 247,700 | 241,200 | 245,600 | 8,656 |
| 2016/01/26 | 240,700 | 244,700 | 238,700 | 244,500 | 7,370 |
| 2016/01/25 | 231,200 | 243,400 | 230,800 | 242,200 | 14,497 |
| 2016/01/22 | 230,000 | 232,000 | 229,600 | 231,200 | 9,577 |
| 2016/01/21 | 231,200 | 231,200 | 225,600 | 228,400 | 11,303 |
| 2016/01/20 | 229,700 | 232,600 | 227,900 | 230,100 | 8,837 |
| 2016/01/19 | 225,800 | 231,900 | 223,200 | 231,400 | 13,631 |
| 2016/01/18 | 222,300 | 225,500 | 221,100 | 224,800 | 5,884 |
| 2016/01/15 | 225,300 | 226,300 | 220,900 | 224,600 | 9,822 |
| 2016/01/14 | 223,500 | 224,400 | 221,200 | 221,400 | 6,491 |
| 2016/01/13 | 218,300 | 226,000 | 217,500 | 225,100 | 6,491 |
| 2016/01/12 | 218,200 | 222,600 | 216,600 | 218,400 | 7,634 |
| 2016/01/08 | 224,100 | 225,700 | 221,300 | 223,300 | 5,759 |
| 2016/01/07 | 226,200 | 226,800 | 223,300 | 225,600 | 3,780 |
| 2016/01/06 | 228,000 | 230,400 | 224,700 | 226,300 | 4,642 |
| 2016/01/05 | 225,300 | 226,400 | 223,000 | 225,700 | 5,397 |
| 2016/01/04 | 230,200 | 231,400 | 224,100 | 226,700 | 3,885 |