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 |
|---|---|---|---|---|---|
| 2017/12/29 | 205,700 | 206,700 | 204,400 | 206,600 | 3,956 |
| 2017/12/28 | 207,100 | 207,100 | 205,300 | 206,600 | 4,087 |
| 2017/12/27 | 206,100 | 207,200 | 205,700 | 207,200 | 4,120 |
| 2017/12/26 | 205,800 | 206,500 | 205,000 | 206,000 | 3,173 |
| 2017/12/25 | 204,300 | 206,800 | 204,300 | 206,000 | 3,586 |
| 2017/12/22 | 205,000 | 205,400 | 204,200 | 204,900 | 4,348 |
| 2017/12/21 | 204,600 | 204,900 | 202,500 | 203,800 | 7,475 |
| 2017/12/20 | 203,800 | 205,800 | 202,800 | 205,100 | 9,160 |
| 2017/12/19 | 202,800 | 203,100 | 201,300 | 202,400 | 8,500 |
| 2017/12/18 | 205,200 | 205,700 | 202,400 | 203,600 | 5,922 |
| 2017/12/15 | 206,000 | 207,200 | 203,700 | 205,000 | 12,724 |
| 2017/12/14 | 206,000 | 208,200 | 205,900 | 207,200 | 8,308 |
| 2017/12/13 | 206,000 | 207,500 | 205,600 | 206,900 | 7,961 |
| 2017/12/12 | 204,500 | 205,700 | 204,000 | 205,100 | 7,489 |
| 2017/12/11 | 201,800 | 204,800 | 201,200 | 204,500 | 6,097 |
| 2017/12/08 | 205,900 | 206,300 | 202,900 | 202,900 | 11,253 |
| 2017/12/07 | 206,600 | 207,300 | 205,200 | 205,200 | 9,372 |
| 2017/12/06 | 202,400 | 206,700 | 201,700 | 206,700 | 15,493 |
| 2017/12/05 | 200,800 | 202,500 | 200,600 | 201,700 | 6,503 |
| 2017/12/04 | 200,700 | 202,500 | 200,200 | 201,400 | 8,669 |
| 2017/12/01 | 200,600 | 201,600 | 199,300 | 200,800 | 10,074 |
| 2017/11/30 | 202,400 | 202,800 | 198,800 | 199,300 | 19,814 |
| 2017/11/29 | 202,800 | 203,200 | 201,100 | 202,600 | 11,818 |
| 2017/11/28 | 200,100 | 203,400 | 200,100 | 202,800 | 12,273 |
| 2017/11/27 | 201,100 | 202,700 | 200,000 | 201,400 | 9,220 |
| 2017/11/24 | 203,000 | 203,200 | 201,100 | 202,000 | 6,838 |
| 2017/11/22 | 203,700 | 203,800 | 202,800 | 203,100 | 12,800 |
| 2017/11/21 | 200,200 | 204,100 | 200,000 | 202,800 | 20,655 |
| 2017/11/20 | 199,800 | 201,500 | 199,200 | 200,100 | 11,532 |
| 2017/11/17 | 197,500 | 200,300 | 197,300 | 199,800 | 15,188 |
| 2017/11/16 | 195,500 | 197,300 | 195,500 | 197,200 | 8,273 |
| 2017/11/15 | 196,700 | 197,200 | 195,200 | 196,200 | 13,430 |
| 2017/11/14 | 199,000 | 199,000 | 195,700 | 197,700 | 14,954 |
| 2017/11/13 | 199,200 | 199,300 | 197,600 | 198,000 | 9,300 |
| 2017/11/10 | 199,100 | 200,400 | 199,100 | 199,100 | 6,810 |
| 2017/11/09 | 200,400 | 200,700 | 199,300 | 199,600 | 8,713 |
| 2017/11/08 | 200,900 | 202,200 | 200,600 | 200,900 | 5,366 |
| 2017/11/07 | 200,800 | 200,900 | 199,700 | 200,400 | 4,482 |
| 2017/11/06 | 200,600 | 201,800 | 199,800 | 200,800 | 6,927 |
| 2017/11/02 | 200,800 | 201,600 | 200,000 | 201,200 | 5,877 |
| 2017/11/01 | 200,500 | 201,500 | 199,700 | 200,000 | 9,148 |
| 2017/10/31 | 203,000 | 203,000 | 201,400 | 201,400 | 7,865 |
| 2017/10/30 | 202,800 | 202,900 | 201,100 | 202,100 | 7,325 |
| 2017/10/27 | 204,200 | 204,700 | 201,800 | 202,600 | 9,345 |
| 2017/10/26 | 203,700 | 205,000 | 203,200 | 205,000 | 5,948 |
| 2017/10/25 | 204,300 | 204,500 | 202,700 | 203,500 | 7,457 |
| 2017/10/24 | 202,800 | 205,600 | 202,800 | 205,500 | 7,192 |
| 2017/10/23 | 205,500 | 205,700 | 202,900 | 203,900 | 6,912 |
| 2017/10/20 | 205,300 | 205,700 | 203,400 | 204,800 | 10,500 |
| 2017/10/19 | 205,700 | 207,900 | 204,300 | 206,900 | 16,037 |
| 2017/10/18 | 206,200 | 206,200 | 203,400 | 205,700 | 14,226 |
| 2017/10/17 | 208,000 | 209,700 | 203,300 | 207,300 | 25,496 |
| 2017/10/16 | 200,900 | 201,300 | 199,600 | 200,400 | 6,633 |
| 2017/10/13 | 201,000 | 201,400 | 198,800 | 200,300 | 8,425 |
| 2017/10/12 | 203,600 | 204,200 | 200,300 | 201,200 | 9,962 |
| 2017/10/11 | 203,900 | 206,600 | 203,600 | 204,300 | 12,475 |
| 2017/10/10 | 203,100 | 203,900 | 202,100 | 202,500 | 6,004 |
| 2017/10/06 | 204,100 | 204,900 | 203,400 | 203,700 | 5,086 |
| 2017/10/05 | 204,500 | 205,600 | 203,600 | 204,500 | 4,754 |
| 2017/10/04 | 206,600 | 206,600 | 203,900 | 204,600 | 10,057 |
| 2017/10/03 | 204,500 | 205,700 | 203,800 | 205,400 | 7,884 |
| 2017/10/02 | 201,400 | 204,500 | 201,400 | 204,500 | 5,319 |
| 2017/09/29 | 201,000 | 203,300 | 200,600 | 201,900 | 9,418 |
| 2017/09/28 | 200,200 | 200,800 | 198,900 | 199,700 | 6,361 |
| 2017/09/27 | 198,300 | 201,100 | 197,400 | 200,200 | 6,613 |
| 2017/09/26 | 199,100 | 199,400 | 196,700 | 199,400 | 11,580 |
| 2017/09/25 | 201,300 | 201,500 | 199,800 | 200,400 | 6,841 |
| 2017/09/22 | 202,500 | 203,000 | 200,700 | 200,800 | 5,725 |
| 2017/09/21 | 203,700 | 204,000 | 201,300 | 201,300 | 5,265 |
| 2017/09/20 | 201,600 | 203,600 | 201,600 | 203,200 | 7,388 |
| 2017/09/19 | 206,000 | 206,000 | 201,100 | 201,800 | 10,655 |
| 2017/09/15 | 203,500 | 204,800 | 202,700 | 204,800 | 10,885 |
| 2017/09/14 | 201,300 | 203,300 | 200,300 | 203,200 | 8,339 |
| 2017/09/13 | 200,600 | 201,000 | 199,300 | 200,900 | 6,359 |
| 2017/09/12 | 200,200 | 201,000 | 198,700 | 199,600 | 5,492 |
| 2017/09/11 | 203,400 | 203,400 | 200,500 | 200,600 | 6,715 |
| 2017/09/08 | 202,700 | 203,200 | 200,900 | 202,100 | 10,297 |
| 2017/09/07 | 199,800 | 202,600 | 198,500 | 202,500 | 7,702 |
| 2017/09/06 | 198,500 | 199,500 | 195,600 | 198,800 | 8,390 |
| 2017/09/05 | 200,900 | 201,300 | 197,000 | 198,100 | 7,274 |
| 2017/09/04 | 201,800 | 201,800 | 198,500 | 199,900 | 6,017 |
| 2017/09/01 | 203,000 | 203,100 | 198,800 | 199,900 | 6,181 |
| 2017/08/31 | 200,600 | 203,200 | 200,600 | 202,300 | 20,151 |
| 2017/08/30 | 199,100 | 199,900 | 198,400 | 199,800 | 8,840 |
| 2017/08/29 | 199,800 | 200,700 | 198,900 | 199,400 | 7,868 |
| 2017/08/28 | 202,700 | 204,000 | 202,100 | 203,900 | 8,583 |
| 2017/08/25 | 203,000 | 203,400 | 202,600 | 202,600 | 8,584 |
| 2017/08/24 | 203,600 | 205,000 | 202,900 | 202,900 | 6,252 |
| 2017/08/23 | 205,200 | 205,300 | 202,900 | 203,600 | 10,360 |
| 2017/08/22 | 208,000 | 208,600 | 205,000 | 205,000 | 7,108 |
| 2017/08/21 | 208,200 | 208,200 | 206,400 | 208,000 | 7,734 |
| 2017/08/18 | 205,300 | 207,700 | 204,200 | 207,600 | 9,147 |
| 2017/08/17 | 204,100 | 205,200 | 203,600 | 204,500 | 6,033 |
| 2017/08/16 | 204,000 | 204,300 | 202,700 | 204,100 | 8,365 |
| 2017/08/15 | 205,000 | 205,000 | 202,500 | 203,400 | 8,509 |
| 2017/08/14 | 209,100 | 209,400 | 204,300 | 204,600 | 9,743 |
| 2017/08/10 | 209,700 | 210,600 | 208,000 | 209,000 | 6,983 |
| 2017/08/09 | 210,400 | 211,300 | 208,600 | 210,300 | 7,131 |
| 2017/08/08 | 210,300 | 212,300 | 209,100 | 210,700 | 6,378 |
| 2017/08/07 | 210,300 | 211,200 | 209,400 | 209,400 | 4,124 |
| 2017/08/04 | 210,400 | 211,300 | 209,500 | 210,100 | 4,349 |
| 2017/08/03 | 208,800 | 210,800 | 208,400 | 210,300 | 3,717 |
| 2017/08/02 | 209,700 | 211,100 | 208,100 | 208,200 | 5,335 |
| 2017/08/01 | 210,900 | 211,200 | 208,900 | 209,500 | 5,341 |
| 2017/07/31 | 212,000 | 212,300 | 209,600 | 210,600 | 9,535 |
| 2017/07/28 | 209,000 | 212,500 | 208,900 | 210,200 | 8,392 |
| 2017/07/27 | 209,000 | 210,100 | 207,800 | 207,900 | 12,268 |
| 2017/07/26 | 210,700 | 211,200 | 208,300 | 208,500 | 11,236 |
| 2017/07/25 | 210,200 | 212,200 | 209,100 | 210,700 | 7,497 |
| 2017/07/24 | 209,000 | 210,700 | 208,600 | 209,400 | 5,559 |
| 2017/07/21 | 213,500 | 214,500 | 209,000 | 209,000 | 9,784 |
| 2017/07/20 | 211,100 | 213,500 | 211,100 | 213,300 | 8,967 |
| 2017/07/19 | 206,300 | 211,300 | 206,300 | 210,500 | 9,283 |
| 2017/07/18 | 205,200 | 206,900 | 204,600 | 206,900 | 7,717 |
| 2017/07/14 | 205,100 | 205,100 | 201,700 | 203,600 | 10,980 |
| 2017/07/13 | 204,300 | 206,000 | 204,200 | 205,100 | 8,875 |
| 2017/07/12 | 205,500 | 205,500 | 202,000 | 203,900 | 7,971 |
| 2017/07/11 | 206,400 | 206,400 | 204,400 | 204,400 | 4,550 |
| 2017/07/10 | 206,300 | 207,000 | 203,900 | 204,900 | 5,520 |
| 2017/07/07 | 207,400 | 207,900 | 205,200 | 205,600 | 6,718 |
| 2017/07/06 | 206,300 | 208,400 | 205,200 | 208,300 | 7,090 |
| 2017/07/05 | 207,600 | 207,900 | 204,200 | 206,700 | 6,558 |
| 2017/07/04 | 207,400 | 209,000 | 207,100 | 207,600 | 6,054 |
| 2017/07/03 | 207,500 | 208,800 | 207,000 | 207,100 | 3,367 |
| 2017/06/30 | 209,500 | 210,000 | 206,800 | 207,500 | 8,791 |
| 2017/06/29 | 208,500 | 210,800 | 208,000 | 210,800 | 7,380 |
| 2017/06/28 | 210,500 | 210,600 | 208,200 | 208,500 | 10,308 |
| 2017/06/27 | 211,000 | 211,500 | 210,600 | 211,100 | 5,298 |
| 2017/06/26 | 212,200 | 212,300 | 210,500 | 210,500 | 5,493 |
| 2017/06/23 | 212,600 | 212,600 | 211,100 | 212,200 | 4,947 |
| 2017/06/22 | 213,800 | 213,900 | 212,100 | 213,000 | 5,068 |
| 2017/06/21 | 216,000 | 216,200 | 213,000 | 213,800 | 7,033 |
| 2017/06/20 | 217,800 | 217,800 | 215,000 | 215,400 | 4,667 |
| 2017/06/19 | 216,800 | 217,600 | 215,400 | 217,100 | 4,286 |
| 2017/06/16 | 217,300 | 217,900 | 215,400 | 217,000 | 13,366 |
| 2017/06/15 | 215,200 | 218,000 | 214,700 | 217,700 | 10,464 |
| 2017/06/14 | 216,200 | 216,400 | 214,800 | 215,800 | 6,045 |
| 2017/06/13 | 217,000 | 217,800 | 216,100 | 216,100 | 4,419 |
| 2017/06/12 | 215,700 | 217,300 | 215,200 | 217,300 | 5,081 |
| 2017/06/09 | 218,200 | 218,200 | 214,000 | 214,800 | 6,715 |
| 2017/06/08 | 218,500 | 219,100 | 216,400 | 217,500 | 9,320 |
| 2017/06/07 | 218,500 | 219,700 | 217,900 | 219,400 | 7,923 |
| 2017/06/06 | 216,400 | 218,400 | 216,000 | 218,000 | 4,701 |
| 2017/06/05 | 217,500 | 218,300 | 216,600 | 217,100 | 4,599 |
| 2017/06/02 | 215,300 | 217,800 | 214,900 | 216,900 | 9,077 |
| 2017/06/01 | 215,300 | 216,200 | 213,100 | 215,600 | 5,887 |
| 2017/05/31 | 214,500 | 215,300 | 213,100 | 215,300 | 42,813 |
| 2017/05/30 | 213,600 | 215,500 | 213,300 | 214,800 | 16,041 |
| 2017/05/29 | 212,500 | 213,600 | 210,800 | 213,600 | 7,716 |
| 2017/05/26 | 211,600 | 213,500 | 211,500 | 213,000 | 6,614 |
| 2017/05/25 | 212,800 | 213,000 | 211,500 | 212,100 | 7,072 |
| 2017/05/24 | 212,500 | 212,500 | 210,900 | 212,000 | 5,715 |
| 2017/05/23 | 213,500 | 214,000 | 210,700 | 211,200 | 8,846 |
| 2017/05/22 | 215,100 | 215,400 | 212,400 | 213,000 | 8,137 |
| 2017/05/19 | 215,500 | 216,000 | 214,000 | 215,600 | 5,566 |
| 2017/05/18 | 214,500 | 215,700 | 213,900 | 215,700 | 6,633 |
| 2017/05/17 | 215,200 | 215,700 | 214,100 | 214,800 | 6,105 |
| 2017/05/16 | 217,100 | 217,600 | 215,100 | 215,500 | 9,324 |
| 2017/05/15 | 218,500 | 221,500 | 216,900 | 216,900 | 8,215 |
| 2017/05/12 | 219,300 | 219,900 | 218,100 | 218,700 | 4,703 |
| 2017/05/11 | 220,100 | 221,300 | 218,200 | 219,400 | 10,803 |
| 2017/05/10 | 222,200 | 222,900 | 220,200 | 221,300 | 8,290 |
| 2017/05/09 | 222,000 | 224,000 | 222,000 | 223,200 | 9,592 |
| 2017/05/08 | 222,800 | 223,500 | 221,600 | 223,500 | 10,549 |
| 2017/05/02 | 219,400 | 223,400 | 219,400 | 223,000 | 6,828 |
| 2017/05/01 | 219,700 | 219,700 | 218,000 | 218,300 | 2,276 |
| 2017/04/28 | 218,000 | 219,400 | 217,800 | 217,800 | 5,188 |
| 2017/04/27 | 220,300 | 221,000 | 218,300 | 220,200 | 9,465 |
| 2017/04/26 | 220,300 | 221,000 | 218,500 | 220,400 | 5,603 |
| 2017/04/25 | 220,700 | 220,900 | 218,300 | 219,900 | 7,986 |
| 2017/04/24 | 222,500 | 223,400 | 221,200 | 221,400 | 4,084 |
| 2017/04/21 | 223,300 | 224,000 | 221,300 | 221,300 | 5,743 |
| 2017/04/20 | 225,000 | 225,000 | 223,500 | 223,500 | 3,038 |
| 2017/04/19 | 222,100 | 224,700 | 222,100 | 223,300 | 4,969 |
| 2017/04/18 | 224,900 | 224,900 | 222,200 | 223,900 | 7,568 |
| 2017/04/17 | 217,300 | 224,700 | 217,300 | 223,400 | 10,041 |
| 2017/04/14 | 218,400 | 219,400 | 216,000 | 217,800 | 7,714 |
| 2017/04/13 | 218,600 | 219,500 | 216,100 | 217,200 | 6,874 |
| 2017/04/12 | 221,900 | 221,900 | 219,100 | 219,600 | 7,648 |
| 2017/04/11 | 223,800 | 224,500 | 222,000 | 222,600 | 4,527 |
| 2017/04/10 | 224,300 | 225,700 | 222,200 | 223,500 | 4,990 |
| 2017/04/07 | 224,900 | 225,900 | 223,700 | 225,000 | 9,189 |
| 2017/04/06 | 218,100 | 224,400 | 218,100 | 223,400 | 15,261 |
| 2017/04/05 | 220,200 | 220,600 | 217,800 | 219,000 | 11,215 |
| 2017/04/04 | 219,400 | 220,400 | 217,800 | 219,400 | 6,845 |
| 2017/04/03 | 218,400 | 219,400 | 217,700 | 218,400 | 5,758 |
| 2017/03/31 | 218,000 | 220,100 | 217,700 | 218,400 | 9,263 |
| 2017/03/30 | 220,200 | 220,700 | 217,900 | 218,700 | 9,444 |
| 2017/03/29 | 222,600 | 222,600 | 219,100 | 219,900 | 6,607 |
| 2017/03/28 | 221,500 | 222,700 | 221,300 | 221,600 | 6,928 |
| 2017/03/27 | 222,600 | 223,300 | 221,000 | 221,500 | 6,834 |
| 2017/03/24 | 224,000 | 224,800 | 222,100 | 222,700 | 7,113 |
| 2017/03/23 | 225,300 | 226,400 | 222,900 | 223,200 | 6,070 |
| 2017/03/22 | 227,000 | 227,800 | 225,000 | 225,800 | 8,144 |
| 2017/03/21 | 229,600 | 229,600 | 227,400 | 227,400 | 5,019 |
| 2017/03/17 | 228,300 | 229,700 | 227,700 | 229,700 | 14,563 |
| 2017/03/16 | 226,600 | 230,000 | 226,300 | 228,800 | 10,207 |
| 2017/03/15 | 228,100 | 228,600 | 226,400 | 226,600 | 24,806 |
| 2017/03/14 | 227,700 | 229,000 | 227,100 | 228,100 | 14,921 |
| 2017/03/13 | 227,000 | 229,800 | 227,000 | 229,700 | 9,912 |
| 2017/03/10 | 230,000 | 230,400 | 227,700 | 227,700 | 11,578 |
| 2017/03/09 | 228,000 | 231,000 | 227,400 | 230,600 | 9,113 |
| 2017/03/08 | 225,700 | 229,800 | 224,600 | 228,500 | 35,406 |
| 2017/03/07 | 227,300 | 227,800 | 225,100 | 225,900 | 10,525 |
| 2017/03/06 | 228,200 | 229,300 | 227,200 | 228,400 | 3,829 |
| 2017/03/03 | 225,700 | 228,300 | 225,700 | 228,300 | 5,197 |
| 2017/03/02 | 226,600 | 227,900 | 225,100 | 227,600 | 5,672 |
| 2017/03/01 | 228,000 | 228,100 | 226,200 | 227,500 | 4,007 |
| 2017/02/28 | 228,000 | 229,700 | 225,500 | 226,000 | 11,916 |
| 2017/02/27 | 231,000 | 232,400 | 229,600 | 231,800 | 10,679 |
| 2017/02/24 | 225,700 | 231,500 | 225,700 | 230,400 | 8,498 |
| 2017/02/23 | 229,400 | 231,500 | 229,400 | 230,500 | 9,541 |
| 2017/02/22 | 231,600 | 232,000 | 229,400 | 230,900 | 8,847 |
| 2017/02/21 | 231,000 | 231,600 | 230,000 | 231,200 | 5,501 |
| 2017/02/20 | 230,300 | 231,000 | 229,700 | 231,000 | 5,137 |
| 2017/02/17 | 230,700 | 231,900 | 230,100 | 230,500 | 4,420 |
| 2017/02/16 | 231,500 | 231,800 | 229,900 | 230,700 | 4,981 |
| 2017/02/15 | 231,300 | 232,300 | 229,700 | 231,700 | 5,655 |
| 2017/02/14 | 234,400 | 235,200 | 230,500 | 230,500 | 8,432 |
| 2017/02/13 | 236,900 | 237,800 | 233,800 | 233,800 | 7,567 |
| 2017/02/10 | 237,700 | 239,700 | 235,900 | 237,500 | 13,138 |
| 2017/02/09 | 237,800 | 239,900 | 235,800 | 235,800 | 9,079 |
| 2017/02/08 | 242,000 | 242,300 | 238,600 | 238,900 | 8,443 |
| 2017/02/07 | 237,800 | 240,800 | 237,800 | 240,800 | 6,504 |
| 2017/02/06 | 237,500 | 239,700 | 237,300 | 239,300 | 6,221 |
| 2017/02/03 | 239,300 | 241,700 | 236,500 | 238,900 | 8,899 |
| 2017/02/02 | 241,200 | 241,200 | 238,500 | 239,300 | 6,151 |
| 2017/02/01 | 243,000 | 243,000 | 240,100 | 241,200 | 4,301 |
| 2017/01/31 | 241,100 | 243,400 | 241,100 | 241,600 | 5,237 |
| 2017/01/30 | 243,300 | 244,700 | 242,100 | 243,600 | 7,792 |
| 2017/01/27 | 242,500 | 245,000 | 242,000 | 245,000 | 4,516 |
| 2017/01/26 | 241,000 | 242,500 | 239,600 | 242,400 | 5,744 |
| 2017/01/25 | 240,400 | 241,600 | 239,800 | 240,900 | 3,090 |
| 2017/01/24 | 240,500 | 241,400 | 239,300 | 239,800 | 4,967 |
| 2017/01/23 | 239,400 | 241,500 | 238,100 | 241,500 | 4,315 |
| 2017/01/20 | 238,000 | 240,100 | 237,400 | 239,800 | 7,105 |
| 2017/01/19 | 244,900 | 244,900 | 239,300 | 239,300 | 7,083 |
| 2017/01/18 | 242,400 | 243,300 | 241,100 | 242,500 | 6,208 |
| 2017/01/17 | 241,300 | 242,500 | 240,200 | 241,300 | 4,390 |
| 2017/01/16 | 243,600 | 244,300 | 240,400 | 242,300 | 3,785 |
| 2017/01/13 | 239,900 | 243,000 | 239,900 | 242,700 | 6,476 |
| 2017/01/12 | 244,300 | 244,700 | 240,300 | 241,000 | 8,574 |
| 2017/01/11 | 240,600 | 244,300 | 239,300 | 244,200 | 8,090 |
| 2017/01/10 | 243,000 | 243,600 | 240,800 | 241,500 | 8,578 |
| 2017/01/06 | 241,900 | 244,200 | 241,000 | 243,400 | 7,005 |
| 2017/01/05 | 239,800 | 241,800 | 239,000 | 241,500 | 6,957 |
| 2017/01/04 | 238,000 | 238,500 | 233,900 | 238,500 | 6,982 |