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 |
|---|---|---|---|---|---|
| 2019/12/30 | 234,400 | 234,800 | 232,900 | 233,300 | 4,067 |
| 2019/12/27 | 234,400 | 237,100 | 232,300 | 234,000 | 4,657 |
| 2019/12/26 | 233,700 | 234,700 | 232,500 | 234,200 | 4,853 |
| 2019/12/25 | 231,500 | 234,900 | 231,500 | 233,400 | 4,385 |
| 2019/12/24 | 231,700 | 233,000 | 231,400 | 232,100 | 3,908 |
| 2019/12/23 | 230,600 | 232,700 | 230,600 | 232,600 | 4,173 |
| 2019/12/20 | 233,300 | 233,600 | 229,800 | 229,900 | 10,125 |
| 2019/12/19 | 232,000 | 233,600 | 230,800 | 233,100 | 5,783 |
| 2019/12/18 | 233,700 | 233,900 | 231,800 | 231,900 | 7,747 |
| 2019/12/17 | 233,000 | 235,400 | 231,700 | 233,900 | 8,976 |
| 2019/12/16 | 237,200 | 238,700 | 233,600 | 234,000 | 7,018 |
| 2019/12/13 | 235,200 | 239,500 | 233,900 | 236,900 | 10,894 |
| 2019/12/12 | 240,600 | 240,900 | 239,600 | 240,200 | 7,917 |
| 2019/12/11 | 242,100 | 243,100 | 240,700 | 241,700 | 6,131 |
| 2019/12/10 | 242,700 | 243,900 | 241,000 | 243,000 | 3,728 |
| 2019/12/09 | 242,700 | 243,500 | 241,700 | 242,800 | 3,879 |
| 2019/12/06 | 242,800 | 244,200 | 241,600 | 243,200 | 3,588 |
| 2019/12/05 | 242,500 | 244,000 | 241,200 | 242,100 | 8,210 |
| 2019/12/04 | 245,400 | 248,000 | 244,300 | 244,400 | 4,109 |
| 2019/12/03 | 247,600 | 247,700 | 243,400 | 244,800 | 6,392 |
| 2019/12/02 | 249,300 | 249,500 | 247,400 | 248,200 | 5,346 |
| 2019/11/29 | 251,700 | 251,800 | 249,200 | 249,300 | 4,831 |
| 2019/11/28 | 253,500 | 253,500 | 250,300 | 252,300 | 4,929 |
| 2019/11/27 | 251,300 | 253,900 | 249,800 | 253,900 | 5,295 |
| 2019/11/26 | 248,500 | 252,300 | 248,500 | 251,900 | 11,058 |
| 2019/11/25 | 249,800 | 249,800 | 247,100 | 248,400 | 5,113 |
| 2019/11/22 | 247,500 | 248,600 | 245,900 | 248,400 | 7,133 |
| 2019/11/21 | 249,700 | 251,000 | 245,800 | 248,200 | 9,233 |
| 2019/11/20 | 249,100 | 251,800 | 246,600 | 251,200 | 9,309 |
| 2019/11/19 | 243,400 | 247,600 | 242,600 | 246,800 | 6,512 |
| 2019/11/18 | 239,900 | 243,100 | 239,100 | 242,400 | 6,757 |
| 2019/11/15 | 240,600 | 242,400 | 239,700 | 240,000 | 9,724 |
| 2019/11/14 | 239,000 | 241,000 | 234,400 | 240,000 | 13,300 |
| 2019/11/13 | 239,900 | 241,800 | 239,100 | 239,500 | 9,819 |
| 2019/11/12 | 245,500 | 245,500 | 240,400 | 241,100 | 11,336 |
| 2019/11/11 | 240,700 | 244,200 | 240,300 | 243,100 | 7,567 |
| 2019/11/08 | 246,000 | 246,500 | 242,300 | 243,300 | 12,406 |
| 2019/11/07 | 247,500 | 248,300 | 245,800 | 248,300 | 9,914 |
| 2019/11/06 | 251,300 | 252,000 | 248,200 | 248,200 | 11,198 |
| 2019/11/05 | 249,900 | 251,700 | 248,300 | 250,100 | 11,793 |
| 2019/11/01 | 253,200 | 253,700 | 251,400 | 251,600 | 7,181 |
| 2019/10/31 | 251,100 | 253,300 | 250,800 | 252,000 | 8,031 |
| 2019/10/30 | 253,400 | 253,400 | 251,300 | 251,300 | 9,493 |
| 2019/10/29 | 249,200 | 253,800 | 249,200 | 252,900 | 12,811 |
| 2019/10/28 | 249,300 | 251,300 | 248,400 | 251,200 | 10,733 |
| 2019/10/25 | 250,100 | 252,900 | 249,700 | 249,800 | 11,340 |
| 2019/10/24 | 248,300 | 251,900 | 248,300 | 251,400 | 10,266 |
| 2019/10/23 | 246,000 | 250,800 | 245,900 | 248,900 | 12,817 |
| 2019/10/21 | 238,700 | 246,800 | 238,700 | 245,400 | 14,305 |
| 2019/10/18 | 236,600 | 238,500 | 236,600 | 238,200 | 6,512 |
| 2019/10/17 | 237,100 | 237,500 | 235,100 | 235,600 | 8,663 |
| 2019/10/16 | 231,100 | 236,000 | 231,100 | 235,400 | 12,608 |
| 2019/10/15 | 232,600 | 234,700 | 232,000 | 233,100 | 7,951 |
| 2019/10/11 | 231,100 | 233,500 | 230,900 | 232,600 | 11,248 |
| 2019/10/10 | 234,000 | 235,000 | 232,100 | 232,400 | 10,963 |
| 2019/10/09 | 234,900 | 238,700 | 234,900 | 238,200 | 12,686 |
| 2019/10/08 | 232,800 | 236,300 | 231,500 | 235,100 | 14,805 |
| 2019/10/07 | 230,000 | 233,000 | 230,000 | 231,800 | 7,802 |
| 2019/10/04 | 228,500 | 230,500 | 227,800 | 229,900 | 9,231 |
| 2019/10/03 | 229,500 | 230,100 | 227,300 | 229,300 | 9,403 |
| 2019/10/02 | 226,800 | 229,900 | 226,500 | 229,900 | 17,683 |
| 2019/10/01 | 227,000 | 228,200 | 225,500 | 227,500 | 10,220 |
| 2019/09/30 | 227,000 | 228,800 | 226,500 | 228,600 | 10,516 |
| 2019/09/27 | 225,300 | 228,400 | 225,300 | 228,400 | 9,184 |
| 2019/09/26 | 223,000 | 225,900 | 222,700 | 225,200 | 10,714 |
| 2019/09/25 | 219,000 | 223,400 | 218,900 | 223,000 | 9,211 |
| 2019/09/24 | 219,200 | 220,000 | 218,200 | 219,100 | 7,633 |
| 2019/09/20 | 219,000 | 219,800 | 218,400 | 219,100 | 8,828 |
| 2019/09/19 | 218,000 | 220,800 | 216,500 | 218,800 | 11,401 |
| 2019/09/18 | 215,900 | 217,900 | 215,700 | 217,600 | 7,113 |
| 2019/09/17 | 215,800 | 217,000 | 215,300 | 216,400 | 7,382 |
| 2019/09/13 | 213,400 | 217,300 | 213,100 | 217,300 | 8,873 |
| 2019/09/12 | 214,300 | 215,400 | 213,700 | 213,700 | 6,705 |
| 2019/09/11 | 213,800 | 214,400 | 210,500 | 214,300 | 9,235 |
| 2019/09/10 | 215,700 | 216,400 | 213,700 | 214,300 | 8,827 |
| 2019/09/09 | 213,500 | 215,100 | 213,400 | 215,100 | 4,923 |
| 2019/09/06 | 214,100 | 214,700 | 212,800 | 214,600 | 9,451 |
| 2019/09/05 | 211,500 | 212,400 | 210,300 | 211,900 | 9,246 |
| 2019/09/04 | 211,000 | 212,300 | 211,000 | 211,400 | 6,844 |
| 2019/09/03 | 210,200 | 211,000 | 209,600 | 210,900 | 6,620 |
| 2019/09/02 | 212,000 | 213,000 | 209,500 | 210,200 | 6,903 |
| 2019/08/30 | 212,700 | 213,800 | 212,400 | 212,600 | 6,582 |
| 2019/08/29 | 213,000 | 214,700 | 212,600 | 212,700 | 7,462 |
| 2019/08/28 | 215,500 | 218,100 | 215,500 | 217,900 | 10,150 |
| 2019/08/27 | 217,200 | 217,600 | 215,700 | 216,000 | 9,701 |
| 2019/08/26 | 218,000 | 218,000 | 216,600 | 217,000 | 5,997 |
| 2019/08/23 | 216,300 | 218,500 | 216,000 | 218,000 | 9,227 |
| 2019/08/22 | 217,600 | 218,200 | 216,400 | 217,400 | 6,935 |
| 2019/08/21 | 219,800 | 219,800 | 216,900 | 217,600 | 7,932 |
| 2019/08/20 | 220,500 | 220,800 | 219,300 | 219,700 | 8,854 |
| 2019/08/19 | 221,400 | 222,000 | 219,800 | 220,300 | 6,780 |
| 2019/08/16 | 219,600 | 221,600 | 219,500 | 220,900 | 9,294 |
| 2019/08/15 | 217,700 | 219,800 | 217,700 | 219,800 | 6,822 |
| 2019/08/14 | 219,700 | 219,700 | 217,900 | 218,300 | 8,148 |
| 2019/08/13 | 219,400 | 221,400 | 218,800 | 219,700 | 10,864 |
| 2019/08/09 | 218,900 | 218,900 | 217,000 | 218,400 | 9,151 |
| 2019/08/08 | 218,500 | 218,900 | 217,000 | 218,100 | 8,764 |
| 2019/08/07 | 218,600 | 220,300 | 218,300 | 218,700 | 13,079 |
| 2019/08/06 | 216,800 | 217,700 | 214,400 | 217,400 | 13,930 |
| 2019/08/05 | 218,800 | 219,400 | 217,100 | 217,500 | 9,362 |
| 2019/08/02 | 218,200 | 219,500 | 217,500 | 219,200 | 8,405 |
| 2019/08/01 | 218,800 | 218,800 | 216,800 | 218,200 | 7,916 |
| 2019/07/31 | 218,300 | 219,400 | 217,800 | 218,800 | 8,096 |
| 2019/07/30 | 219,700 | 220,700 | 218,300 | 218,300 | 7,992 |
| 2019/07/29 | 219,700 | 220,400 | 218,700 | 219,500 | 4,435 |
| 2019/07/26 | 218,100 | 219,700 | 217,500 | 219,000 | 5,352 |
| 2019/07/25 | 219,200 | 220,700 | 217,900 | 218,100 | 6,562 |
| 2019/07/24 | 217,600 | 219,100 | 217,200 | 218,500 | 5,934 |
| 2019/07/23 | 217,300 | 217,700 | 216,400 | 217,600 | 4,928 |
| 2019/07/22 | 218,900 | 219,000 | 217,300 | 217,900 | 3,702 |
| 2019/07/19 | 219,000 | 219,900 | 218,400 | 219,400 | 4,896 |
| 2019/07/18 | 221,200 | 221,300 | 218,800 | 219,700 | 5,451 |
| 2019/07/17 | 220,500 | 221,600 | 219,800 | 221,200 | 8,783 |
| 2019/07/16 | 219,500 | 221,700 | 219,100 | 220,000 | 11,635 |
| 2019/07/12 | 219,100 | 220,000 | 217,400 | 217,900 | 5,680 |
| 2019/07/11 | 219,400 | 221,000 | 218,500 | 220,100 | 10,646 |
| 2019/07/10 | 217,200 | 218,700 | 216,600 | 218,600 | 11,233 |
| 2019/07/09 | 219,300 | 220,300 | 217,400 | 218,300 | 9,296 |
| 2019/07/08 | 221,600 | 222,600 | 217,500 | 218,300 | 9,227 |
| 2019/07/05 | 220,500 | 221,200 | 219,300 | 220,300 | 6,891 |
| 2019/07/04 | 220,400 | 221,800 | 219,500 | 220,000 | 9,127 |
| 2019/07/03 | 218,600 | 219,600 | 218,100 | 218,800 | 8,284 |
| 2019/07/02 | 219,200 | 220,300 | 217,700 | 218,500 | 8,597 |
| 2019/07/01 | 218,100 | 219,600 | 217,500 | 218,600 | 6,307 |
| 2019/06/28 | 217,400 | 218,200 | 216,600 | 218,000 | 6,865 |
| 2019/06/27 | 217,800 | 218,100 | 215,800 | 217,000 | 9,216 |
| 2019/06/26 | 217,900 | 218,300 | 216,200 | 217,400 | 5,797 |
| 2019/06/25 | 216,500 | 218,500 | 216,500 | 218,200 | 6,256 |
| 2019/06/24 | 218,200 | 218,200 | 216,200 | 216,500 | 4,249 |
| 2019/06/21 | 216,900 | 218,000 | 215,700 | 217,200 | 12,561 |
| 2019/06/20 | 217,500 | 218,400 | 215,900 | 217,300 | 7,335 |
| 2019/06/19 | 216,200 | 216,500 | 214,700 | 215,700 | 6,030 |
| 2019/06/18 | 218,700 | 218,700 | 216,100 | 216,500 | 6,806 |
| 2019/06/17 | 218,300 | 219,100 | 217,200 | 218,100 | 6,530 |
| 2019/06/14 | 216,300 | 219,900 | 216,300 | 219,600 | 9,999 |
| 2019/06/13 | 218,100 | 219,300 | 217,800 | 219,300 | 7,624 |
| 2019/06/12 | 220,000 | 220,000 | 218,000 | 219,200 | 5,138 |
| 2019/06/11 | 219,500 | 219,600 | 218,400 | 219,500 | 4,459 |
| 2019/06/10 | 219,500 | 219,900 | 218,700 | 218,700 | 5,432 |
| 2019/06/07 | 218,600 | 220,300 | 217,300 | 219,700 | 7,314 |
| 2019/06/06 | 215,100 | 217,000 | 214,600 | 217,000 | 4,775 |
| 2019/06/05 | 213,200 | 215,100 | 212,700 | 214,400 | 5,386 |
| 2019/06/04 | 214,400 | 214,900 | 211,500 | 214,400 | 14,479 |
| 2019/06/03 | 217,600 | 218,200 | 213,900 | 214,900 | 15,248 |
| 2019/05/31 | 219,200 | 220,500 | 218,200 | 218,600 | 9,232 |
| 2019/05/30 | 221,700 | 222,400 | 220,000 | 221,200 | 8,163 |
| 2019/05/29 | 217,900 | 220,400 | 217,500 | 220,200 | 5,845 |
| 2019/05/28 | 218,200 | 219,400 | 216,800 | 217,100 | 10,380 |
| 2019/05/27 | 219,700 | 219,900 | 218,300 | 218,300 | 4,194 |
| 2019/05/24 | 220,300 | 221,200 | 219,400 | 220,300 | 7,116 |
| 2019/05/23 | 219,400 | 220,900 | 219,000 | 220,300 | 7,913 |
| 2019/05/22 | 220,600 | 220,600 | 218,300 | 219,000 | 7,242 |
| 2019/05/21 | 218,800 | 220,300 | 217,900 | 220,200 | 8,982 |
| 2019/05/20 | 214,600 | 219,200 | 214,500 | 219,200 | 10,909 |
| 2019/05/17 | 215,600 | 216,900 | 214,000 | 214,000 | 11,332 |
| 2019/05/16 | 214,400 | 215,500 | 213,200 | 215,300 | 10,828 |
| 2019/05/15 | 211,100 | 214,600 | 210,500 | 214,000 | 8,932 |
| 2019/05/14 | 210,500 | 212,200 | 209,800 | 212,100 | 7,454 |
| 2019/05/13 | 210,900 | 212,200 | 210,100 | 211,000 | 6,031 |
| 2019/05/10 | 209,700 | 211,500 | 209,700 | 210,800 | 8,630 |
| 2019/05/09 | 210,400 | 211,300 | 209,600 | 209,700 | 5,947 |
| 2019/05/08 | 209,000 | 210,400 | 209,000 | 210,000 | 11,358 |
| 2019/05/07 | 208,800 | 211,800 | 208,200 | 210,100 | 20,867 |
| 2019/04/26 | 214,400 | 215,300 | 212,900 | 213,000 | 12,083 |
| 2019/04/25 | 216,300 | 216,600 | 214,200 | 214,600 | 10,601 |
| 2019/04/24 | 216,400 | 216,500 | 215,200 | 215,900 | 9,203 |
| 2019/04/23 | 217,500 | 218,200 | 216,500 | 217,300 | 6,120 |
| 2019/04/22 | 217,700 | 218,700 | 217,000 | 218,100 | 3,863 |
| 2019/04/19 | 218,100 | 218,100 | 216,100 | 217,700 | 6,144 |
| 2019/04/18 | 215,900 | 216,700 | 215,200 | 216,400 | 6,294 |
| 2019/04/17 | 216,400 | 217,400 | 215,200 | 215,900 | 7,561 |
| 2019/04/16 | 220,500 | 220,500 | 216,500 | 217,100 | 6,692 |
| 2019/04/15 | 215,500 | 218,000 | 214,800 | 216,300 | 7,389 |
| 2019/04/12 | 215,300 | 215,500 | 213,800 | 215,100 | 9,642 |
| 2019/04/11 | 215,500 | 216,900 | 213,700 | 215,300 | 11,044 |
| 2019/04/10 | 216,000 | 216,300 | 214,700 | 215,600 | 8,250 |
| 2019/04/09 | 216,400 | 217,500 | 215,000 | 216,000 | 9,013 |
| 2019/04/08 | 217,500 | 218,400 | 215,200 | 218,300 | 9,149 |
| 2019/04/05 | 218,200 | 219,300 | 217,300 | 218,100 | 5,371 |
| 2019/04/04 | 217,100 | 219,200 | 216,800 | 219,200 | 7,195 |
| 2019/04/03 | 218,300 | 219,200 | 215,800 | 218,700 | 10,924 |
| 2019/04/02 | 219,100 | 221,000 | 218,200 | 220,800 | 11,937 |
| 2019/04/01 | 222,200 | 222,600 | 218,200 | 220,100 | 11,192 |
| 2019/03/29 | 225,800 | 228,000 | 222,700 | 222,700 | 8,710 |
| 2019/03/28 | 227,800 | 227,800 | 224,900 | 225,100 | 9,191 |
| 2019/03/27 | 221,300 | 227,100 | 220,800 | 225,600 | 7,892 |
| 2019/03/26 | 221,300 | 222,800 | 220,300 | 221,700 | 6,250 |
| 2019/03/25 | 221,400 | 221,800 | 219,200 | 220,500 | 7,882 |
| 2019/03/22 | 221,300 | 222,800 | 221,000 | 221,400 | 9,555 |
| 2019/03/20 | 222,300 | 223,100 | 221,300 | 222,400 | 6,840 |
| 2019/03/19 | 222,100 | 223,000 | 221,600 | 222,600 | 7,887 |
| 2019/03/18 | 221,500 | 224,100 | 221,400 | 223,100 | 7,155 |
| 2019/03/15 | 222,800 | 223,900 | 221,300 | 221,300 | 14,246 |
| 2019/03/14 | 221,800 | 222,700 | 220,900 | 222,000 | 9,177 |
| 2019/03/13 | 221,200 | 222,600 | 220,600 | 222,600 | 6,577 |
| 2019/03/12 | 221,900 | 222,600 | 221,200 | 222,000 | 4,247 |
| 2019/03/11 | 219,900 | 221,900 | 219,900 | 221,900 | 4,059 |
| 2019/03/08 | 220,600 | 222,400 | 219,800 | 220,500 | 10,123 |
| 2019/03/07 | 222,900 | 223,900 | 221,700 | 222,500 | 4,522 |
| 2019/03/06 | 224,200 | 224,200 | 221,900 | 222,400 | 7,359 |
| 2019/03/05 | 224,400 | 224,900 | 223,300 | 224,100 | 6,773 |
| 2019/03/04 | 222,300 | 224,400 | 221,900 | 223,600 | 5,181 |
| 2019/03/01 | 223,000 | 224,300 | 221,700 | 222,300 | 8,780 |
| 2019/02/28 | 225,100 | 226,300 | 224,300 | 224,400 | 13,325 |
| 2019/02/27 | 225,800 | 225,800 | 223,700 | 224,600 | 5,109 |
| 2019/02/26 | 224,800 | 225,400 | 223,400 | 225,200 | 10,110 |
| 2019/02/25 | 228,500 | 228,500 | 226,300 | 228,000 | 7,597 |
| 2019/02/22 | 227,600 | 227,900 | 226,500 | 227,500 | 6,121 |
| 2019/02/21 | 226,900 | 227,000 | 225,100 | 226,100 | 4,277 |
| 2019/02/20 | 225,600 | 227,000 | 225,000 | 226,300 | 5,304 |
| 2019/02/19 | 222,400 | 225,600 | 222,100 | 225,600 | 7,057 |
| 2019/02/18 | 223,900 | 223,900 | 220,700 | 221,500 | 8,553 |
| 2019/02/15 | 223,000 | 224,100 | 221,900 | 223,900 | 9,045 |
| 2019/02/14 | 223,900 | 224,500 | 222,500 | 224,400 | 9,262 |
| 2019/02/13 | 223,000 | 223,900 | 222,300 | 222,300 | 9,026 |
| 2019/02/12 | 218,700 | 223,100 | 218,100 | 222,400 | 11,226 |
| 2019/02/08 | 220,500 | 223,300 | 220,500 | 221,700 | 10,296 |
| 2019/02/07 | 221,900 | 222,800 | 221,300 | 221,700 | 4,941 |
| 2019/02/06 | 222,100 | 224,100 | 221,600 | 222,300 | 5,779 |
| 2019/02/05 | 222,900 | 225,100 | 221,800 | 222,100 | 6,817 |
| 2019/02/04 | 225,800 | 225,800 | 222,900 | 222,900 | 7,428 |
| 2019/02/01 | 223,400 | 226,300 | 223,100 | 224,300 | 9,719 |
| 2019/01/31 | 223,600 | 224,000 | 221,800 | 223,000 | 10,520 |
| 2019/01/30 | 225,900 | 227,400 | 223,400 | 223,600 | 8,813 |
| 2019/01/29 | 225,000 | 227,100 | 224,200 | 226,500 | 14,722 |
| 2019/01/28 | 221,000 | 222,800 | 218,900 | 220,000 | 4,968 |
| 2019/01/25 | 217,400 | 220,500 | 217,400 | 220,500 | 6,492 |
| 2019/01/24 | 216,800 | 218,600 | 215,800 | 218,200 | 6,037 |
| 2019/01/23 | 217,900 | 218,700 | 216,500 | 216,700 | 5,157 |
| 2019/01/22 | 217,800 | 219,200 | 216,600 | 219,200 | 6,242 |
| 2019/01/21 | 217,600 | 218,200 | 217,000 | 217,800 | 2,920 |
| 2019/01/18 | 218,200 | 219,100 | 216,600 | 218,100 | 4,447 |
| 2019/01/17 | 217,400 | 218,300 | 216,700 | 217,000 | 6,978 |
| 2019/01/16 | 218,400 | 219,100 | 216,000 | 216,100 | 10,061 |
| 2019/01/15 | 221,000 | 221,600 | 217,900 | 218,400 | 10,832 |
| 2019/01/11 | 220,300 | 221,300 | 218,900 | 220,900 | 8,617 |
| 2019/01/10 | 220,900 | 221,400 | 219,300 | 220,300 | 7,399 |
| 2019/01/09 | 217,800 | 221,000 | 217,800 | 221,000 | 8,293 |
| 2019/01/08 | 216,600 | 220,700 | 216,400 | 217,200 | 9,469 |
| 2019/01/07 | 214,300 | 219,000 | 214,000 | 216,500 | 11,595 |
| 2019/01/04 | 218,100 | 219,000 | 212,500 | 212,700 | 14,093 |