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 |
|---|---|---|---|---|---|
| 2005/12/30 | 919,000 | 920,000 | 913,000 | 916,000 | 277 |
| 2005/12/29 | 924,000 | 924,000 | 906,000 | 919,000 | 358 |
| 2005/12/28 | 920,000 | 927,000 | 917,000 | 922,000 | 860 |
| 2005/12/27 | 912,000 | 918,000 | 912,000 | 918,000 | 116 |
| 2005/12/26 | 919,000 | 919,000 | 909,000 | 918,000 | 480 |
| 2005/12/22 | 909,000 | 917,000 | 903,000 | 911,000 | 1,125 |
| 2005/12/21 | 896,000 | 910,000 | 892,000 | 904,000 | 1,326 |
| 2005/12/20 | 877,000 | 890,000 | 873,000 | 890,000 | 537 |
| 2005/12/19 | 884,000 | 884,000 | 870,000 | 872,000 | 308 |
| 2005/12/16 | 888,000 | 894,000 | 884,000 | 884,000 | 701 |
| 2005/12/15 | 877,000 | 888,000 | 875,000 | 887,000 | 961 |
| 2005/12/14 | 878,000 | 885,000 | 873,000 | 879,000 | 642 |
| 2005/12/13 | 852,000 | 880,000 | 850,000 | 880,000 | 793 |
| 2005/12/12 | 860,000 | 861,000 | 855,000 | 855,000 | 413 |
| 2005/12/09 | 869,000 | 872,000 | 864,000 | 864,000 | 946 |
| 2005/12/08 | 864,000 | 865,000 | 860,000 | 864,000 | 352 |
| 2005/12/07 | 858,000 | 864,000 | 857,000 | 863,000 | 629 |
| 2005/12/06 | 855,000 | 867,000 | 855,000 | 865,000 | 383 |
| 2005/12/05 | 871,000 | 873,000 | 858,000 | 867,000 | 1,105 |
| 2005/12/02 | 882,000 | 882,000 | 874,000 | 878,000 | 369 |
| 2005/12/01 | 886,000 | 886,000 | 881,000 | 885,000 | 494 |
| 2005/11/30 | 883,000 | 896,000 | 879,000 | 896,000 | 793 |
| 2005/11/29 | 882,000 | 885,000 | 881,000 | 881,000 | 528 |
| 2005/11/28 | 881,000 | 887,000 | 880,000 | 884,000 | 551 |
| 2005/11/25 | 877,000 | 880,000 | 876,000 | 876,000 | 418 |
| 2005/11/24 | 872,000 | 884,000 | 868,000 | 881,000 | 793 |
| 2005/11/22 | 868,000 | 873,000 | 867,000 | 873,000 | 392 |
| 2005/11/21 | 873,000 | 876,000 | 867,000 | 869,000 | 539 |
| 2005/11/18 | 870,000 | 878,000 | 868,000 | 878,000 | 501 |
| 2005/11/17 | 874,000 | 876,000 | 873,000 | 875,000 | 478 |
| 2005/11/16 | 879,000 | 879,000 | 873,000 | 875,000 | 968 |
| 2005/11/15 | 864,000 | 875,000 | 858,000 | 875,000 | 600 |
| 2005/11/14 | 858,000 | 865,000 | 858,000 | 863,000 | 476 |
| 2005/11/11 | 862,000 | 866,000 | 860,000 | 860,000 | 404 |
| 2005/11/10 | 874,000 | 875,000 | 863,000 | 866,000 | 527 |
| 2005/11/09 | 870,000 | 879,000 | 870,000 | 876,000 | 402 |
| 2005/11/08 | 874,000 | 875,000 | 869,000 | 874,000 | 380 |
| 2005/11/07 | 871,000 | 874,000 | 866,000 | 874,000 | 701 |
| 2005/11/04 | 866,000 | 870,000 | 857,000 | 866,000 | 801 |
| 2005/11/02 | 860,000 | 861,000 | 851,000 | 859,000 | 841 |
| 2005/11/01 | 844,000 | 857,000 | 844,000 | 857,000 | 1,038 |
| 2005/10/31 | 847,000 | 847,000 | 842,000 | 842,000 | 471 |
| 2005/10/28 | 852,000 | 855,000 | 847,000 | 847,000 | 613 |
| 2005/10/27 | 852,000 | 853,000 | 846,000 | 852,000 | 531 |
| 2005/10/26 | 850,000 | 851,000 | 842,000 | 851,000 | 668 |
| 2005/10/25 | 844,000 | 850,000 | 843,000 | 850,000 | 712 |
| 2005/10/24 | 839,000 | 848,000 | 838,000 | 848,000 | 657 |
| 2005/10/21 | 822,000 | 843,000 | 820,000 | 839,000 | 792 |
| 2005/10/20 | 818,000 | 824,000 | 816,000 | 824,000 | 637 |
| 2005/10/19 | 829,000 | 829,000 | 815,000 | 818,000 | 530 |
| 2005/10/18 | 840,000 | 841,000 | 815,000 | 825,000 | 2,197 |
| 2005/10/17 | 849,000 | 853,000 | 842,000 | 846,000 | 1,066 |
| 2005/10/14 | 852,000 | 858,000 | 850,000 | 857,000 | 869 |
| 2005/10/13 | 860,000 | 861,000 | 852,000 | 853,000 | 1,112 |
| 2005/10/12 | 857,000 | 864,000 | 857,000 | 859,000 | 598 |
| 2005/10/11 | 870,000 | 870,000 | 858,000 | 862,000 | 907 |
| 2005/10/07 | 872,000 | 880,000 | 866,000 | 880,000 | 846 |
| 2005/10/06 | 872,000 | 877,000 | 868,000 | 871,000 | 542 |
| 2005/10/05 | 865,000 | 873,000 | 860,000 | 872,000 | 973 |
| 2005/10/04 | 898,000 | 898,000 | 871,000 | 885,000 | 1,237 |
| 2005/10/03 | 908,000 | 909,000 | 897,000 | 900,000 | 673 |
| 2005/09/30 | 908,000 | 922,000 | 903,000 | 916,000 | 1,220 |
| 2005/09/29 | 917,000 | 922,000 | 905,000 | 913,000 | 1,383 |
| 2005/09/28 | 895,000 | 910,000 | 895,000 | 910,000 | 1,404 |
| 2005/09/27 | 892,000 | 897,000 | 887,000 | 895,000 | 1,222 |
| 2005/09/26 | 898,000 | 898,000 | 865,000 | 891,000 | 2,537 |
| 2005/09/22 | 851,000 | 868,000 | 851,000 | 864,000 | 1,114 |
| 2005/09/21 | 856,000 | 857,000 | 850,000 | 851,000 | 1,766 |
| 2005/09/20 | 842,000 | 852,000 | 841,000 | 847,000 | 1,203 |
| 2005/09/16 | 856,000 | 858,000 | 844,000 | 844,000 | 1,286 |
| 2005/09/15 | 856,000 | 865,000 | 845,000 | 856,000 | 1,778 |
| 2005/09/14 | 860,000 | 862,000 | 857,000 | 857,000 | 1,551 |
| 2005/09/13 | 862,000 | 863,000 | 857,000 | 858,000 | 1,365 |
| 2005/09/12 | 865,000 | 866,000 | 862,000 | 862,000 | 1,270 |
| 2005/09/09 | 868,000 | 868,000 | 863,000 | 866,000 | 956 |
| 2005/09/08 | 877,000 | 877,000 | 866,000 | 869,000 | 537 |
| 2005/09/07 | 880,000 | 880,000 | 866,000 | 868,000 | 2,549 |
| 2005/09/06 | 880,000 | 880,000 | 861,000 | 870,000 | 3,910 |
| 2005/09/05 | 901,000 | 901,000 | 890,000 | 894,000 | 664 |
| 2005/09/02 | 906,000 | 906,000 | 898,000 | 903,000 | 909 |
| 2005/09/01 | 905,000 | 909,000 | 901,000 | 907,000 | 425 |
| 2005/08/31 | 895,000 | 905,000 | 895,000 | 905,000 | 738 |
| 2005/08/30 | 911,000 | 914,000 | 900,000 | 900,000 | 776 |
| 2005/08/29 | 916,000 | 921,000 | 905,000 | 919,000 | 891 |
| 2005/08/26 | 936,000 | 936,000 | 930,000 | 930,000 | 390 |
| 2005/08/25 | 960,000 | 970,000 | 951,000 | 951,000 | 1,020 |
| 2005/08/24 | 943,000 | 956,000 | 943,000 | 956,000 | 677 |
| 2005/08/23 | 938,000 | 947,000 | 930,000 | 942,000 | 917 |
| 2005/08/22 | 932,000 | 940,000 | 925,000 | 940,000 | 525 |
| 2005/08/19 | 934,000 | 934,000 | 926,000 | 932,000 | 602 |
| 2005/08/18 | 933,000 | 937,000 | 928,000 | 934,000 | 150 |
| 2005/08/17 | 928,000 | 944,000 | 926,000 | 933,000 | 1,460 |
| 2005/08/16 | 890,000 | 928,000 | 886,000 | 927,000 | 2,507 |
| 2005/08/15 | 893,000 | 896,000 | 861,000 | 880,000 | 1,297 |
| 2005/08/12 | 922,000 | 922,000 | 903,000 | 903,000 | 875 |
| 2005/08/11 | 928,000 | 928,000 | 920,000 | 925,000 | 962 |
| 2005/08/10 | 920,000 | 928,000 | 917,000 | 920,000 | 823 |
| 2005/08/09 | 925,000 | 927,000 | 914,000 | 920,000 | 887 |
| 2005/08/08 | 936,000 | 940,000 | 920,000 | 927,000 | 471 |
| 2005/08/05 | 942,000 | 945,000 | 934,000 | 945,000 | 621 |
| 2005/08/04 | 933,000 | 943,000 | 933,000 | 938,000 | 360 |
| 2005/08/03 | 930,000 | 945,000 | 930,000 | 934,000 | 1,080 |
| 2005/08/02 | 930,000 | 934,000 | 928,000 | 931,000 | 919 |
| 2005/08/01 | 947,000 | 950,000 | 933,000 | 936,000 | 2,149 |
| 2005/07/29 | 969,000 | 970,000 | 944,000 | 960,000 | 1,847 |
| 2005/07/28 | 980,000 | 983,000 | 975,000 | 975,000 | 756 |
| 2005/07/27 | 972,000 | 988,000 | 970,000 | 988,000 | 755 |
| 2005/07/26 | 968,000 | 976,000 | 965,000 | 973,000 | 489 |
| 2005/07/25 | 956,000 | 967,000 | 956,000 | 958,000 | 481 |
| 2005/07/22 | 965,000 | 965,000 | 953,000 | 957,000 | 179 |
| 2005/07/21 | 951,000 | 960,000 | 951,000 | 957,000 | 329 |
| 2005/07/20 | 949,000 | 955,000 | 946,000 | 951,000 | 523 |
| 2005/07/19 | 933,000 | 944,000 | 931,000 | 941,000 | 716 |
| 2005/07/15 | 937,000 | 944,000 | 930,000 | 935,000 | 1,943 |
| 2005/07/14 | 951,000 | 964,000 | 945,000 | 949,000 | 769 |
| 2005/07/13 | 973,000 | 980,000 | 966,000 | 971,000 | 572 |
| 2005/07/12 | 987,000 | 990,000 | 976,000 | 982,000 | 757 |
| 2005/07/11 | 980,000 | 984,000 | 976,000 | 984,000 | 643 |
| 2005/07/08 | 980,000 | 990,000 | 980,000 | 982,000 | 520 |
| 2005/07/07 | 971,000 | 987,000 | 963,000 | 982,000 | 816 |
| 2005/07/06 | 957,000 | 970,000 | 957,000 | 970,000 | 553 |
| 2005/07/05 | 945,000 | 960,000 | 943,000 | 960,000 | 545 |
| 2005/07/04 | 948,000 | 951,000 | 948,000 | 950,000 | 395 |
| 2005/07/01 | 949,000 | 951,000 | 945,000 | 948,000 | 667 |
| 2005/06/30 | 954,000 | 957,000 | 943,000 | 951,000 | 812 |
| 2005/06/29 | 950,000 | 963,000 | 946,000 | 954,000 | 966 |
| 2005/06/28 | 930,000 | 949,000 | 930,000 | 949,000 | 675 |
| 2005/06/27 | 931,000 | 945,000 | 910,000 | 910,000 | 842 |
| 2005/06/24 | 912,000 | 927,000 | 912,000 | 923,000 | 799 |
| 2005/06/23 | 900,000 | 918,000 | 898,000 | 909,000 | 909 |
| 2005/06/22 | 892,000 | 906,000 | 889,000 | 903,000 | 527 |
| 2005/06/21 | 892,000 | 892,000 | 887,000 | 892,000 | 376 |
| 2005/06/20 | 895,000 | 896,000 | 891,000 | 892,000 | 548 |
| 2005/06/17 | 891,000 | 898,000 | 891,000 | 896,000 | 262 |
| 2005/06/16 | 881,000 | 899,000 | 881,000 | 899,000 | 246 |
| 2005/06/15 | 886,000 | 888,000 | 882,000 | 887,000 | 260 |
| 2005/06/14 | 897,000 | 897,000 | 887,000 | 887,000 | 362 |
| 2005/06/13 | 892,000 | 898,000 | 892,000 | 898,000 | 204 |
| 2005/06/10 | 902,000 | 902,000 | 898,000 | 898,000 | 454 |
| 2005/06/09 | 904,000 | 908,000 | 903,000 | 905,000 | 389 |
| 2005/06/08 | 904,000 | 907,000 | 902,000 | 907,000 | 329 |
| 2005/06/07 | 905,000 | 908,000 | 902,000 | 906,000 | 401 |
| 2005/06/06 | 900,000 | 910,000 | 895,000 | 910,000 | 628 |
| 2005/06/03 | 891,000 | 900,000 | 891,000 | 900,000 | 419 |
| 2005/06/02 | 897,000 | 899,000 | 893,000 | 898,000 | 629 |
| 2005/06/01 | 883,000 | 890,000 | 880,000 | 890,000 | 461 |
| 2005/05/31 | 876,000 | 889,000 | 873,000 | 883,000 | 853 |
| 2005/05/30 | 873,000 | 877,000 | 870,000 | 875,000 | 451 |
| 2005/05/27 | 870,000 | 876,000 | 869,000 | 873,000 | 361 |
| 2005/05/26 | 868,000 | 873,000 | 865,000 | 873,000 | 341 |
| 2005/05/25 | 871,000 | 872,000 | 867,000 | 872,000 | 284 |
| 2005/05/24 | 867,000 | 872,000 | 867,000 | 872,000 | 252 |
| 2005/05/23 | 870,000 | 873,000 | 866,000 | 870,000 | 200 |
| 2005/05/20 | 870,000 | 875,000 | 868,000 | 870,000 | 662 |
| 2005/05/19 | 864,000 | 873,000 | 863,000 | 873,000 | 440 |
| 2005/05/18 | 860,000 | 869,000 | 860,000 | 864,000 | 276 |
| 2005/05/17 | 862,000 | 866,000 | 861,000 | 866,000 | 493 |
| 2005/05/16 | 862,000 | 869,000 | 862,000 | 866,000 | 399 |
| 2005/05/13 | 864,000 | 867,000 | 860,000 | 866,000 | 383 |
| 2005/05/12 | 859,000 | 862,000 | 858,000 | 862,000 | 311 |
| 2005/05/11 | 859,000 | 865,000 | 859,000 | 863,000 | 613 |
| 2005/05/10 | 860,000 | 865,000 | 857,000 | 865,000 | 501 |
| 2005/05/09 | 868,000 | 868,000 | 858,000 | 862,000 | 571 |
| 2005/05/06 | 858,000 | 870,000 | 857,000 | 870,000 | 779 |
| 2005/05/02 | 848,000 | 853,000 | 847,000 | 853,000 | 203 |
| 2005/04/28 | 845,000 | 852,000 | 844,000 | 852,000 | 350 |
| 2005/04/27 | 846,000 | 850,000 | 846,000 | 850,000 | 409 |
| 2005/04/26 | 855,000 | 855,000 | 832,000 | 846,000 | 966 |
| 2005/04/25 | 849,000 | 853,000 | 847,000 | 853,000 | 348 |
| 2005/04/22 | 848,000 | 851,000 | 845,000 | 849,000 | 376 |
| 2005/04/21 | 848,000 | 849,000 | 840,000 | 849,000 | 627 |
| 2005/04/20 | 845,000 | 850,000 | 844,000 | 849,000 | 540 |
| 2005/04/19 | 845,000 | 845,000 | 840,000 | 845,000 | 274 |
| 2005/04/18 | 841,000 | 845,000 | 840,000 | 845,000 | 352 |
| 2005/04/15 | 854,000 | 856,000 | 847,000 | 847,000 | 441 |
| 2005/04/14 | 851,000 | 856,000 | 849,000 | 856,000 | 363 |
| 2005/04/13 | 852,000 | 853,000 | 847,000 | 850,000 | 553 |
| 2005/04/12 | 852,000 | 853,000 | 849,000 | 850,000 | 284 |
| 2005/04/11 | 846,000 | 857,000 | 845,000 | 856,000 | 627 |
| 2005/04/08 | 850,000 | 851,000 | 844,000 | 850,000 | 425 |
| 2005/04/07 | 851,000 | 852,000 | 849,000 | 851,000 | 380 |
| 2005/04/06 | 849,000 | 851,000 | 845,000 | 851,000 | 615 |
| 2005/04/05 | 837,000 | 845,000 | 836,000 | 841,000 | 611 |
| 2005/04/04 | 848,000 | 850,000 | 834,000 | 839,000 | 581 |
| 2005/04/01 | 842,000 | 842,000 | 832,000 | 838,000 | 808 |
| 2005/03/31 | 859,000 | 859,000 | 845,000 | 852,000 | 427 |
| 2005/03/30 | 850,000 | 859,000 | 850,000 | 859,000 | 1,198 |
| 2005/03/29 | 838,000 | 850,000 | 838,000 | 850,000 | 1,001 |
| 2005/03/28 | 828,000 | 835,000 | 825,000 | 835,000 | 861 |
| 2005/03/25 | 834,000 | 835,000 | 826,000 | 833,000 | 791 |
| 2005/03/24 | 830,000 | 837,000 | 830,000 | 837,000 | 785 |
| 2005/03/23 | 836,000 | 838,000 | 825,000 | 834,000 | 983 |
| 2005/03/22 | 830,000 | 835,000 | 830,000 | 835,000 | 1,408 |
| 2005/03/18 | 832,000 | 833,000 | 829,000 | 833,000 | 1,407 |
| 2005/03/17 | 821,000 | 831,000 | 818,000 | 831,000 | 1,185 |
| 2005/03/16 | 821,000 | 823,000 | 815,000 | 823,000 | 1,188 |
| 2005/03/15 | 812,000 | 823,000 | 810,000 | 823,000 | 1,180 |
| 2005/03/14 | 809,000 | 814,000 | 808,000 | 814,000 | 1,106 |
| 2005/03/11 | 809,000 | 811,000 | 807,000 | 810,000 | 1,711 |
| 2005/03/10 | 803,000 | 812,000 | 803,000 | 812,000 | 1,182 |
| 2005/03/09 | 800,000 | 807,000 | 800,000 | 805,000 | 2,706 |
| 2005/03/08 | 805,000 | 807,000 | 802,000 | 806,000 | 1,429 |
| 2005/03/07 | 812,000 | 812,000 | 803,000 | 805,000 | 1,887 |
| 2005/03/04 | 800,000 | 804,000 | 794,000 | 802,000 | 3,615 |
| 2005/03/03 | 815,000 | 816,000 | 809,000 | 810,000 | 1,116 |
| 2005/03/02 | 821,000 | 821,000 | 813,000 | 816,000 | 1,640 |
| 2005/03/01 | 825,000 | 826,000 | 816,000 | 820,000 | 3,264 |
| 2005/02/28 | 810,000 | 822,000 | 810,000 | 815,000 | 1,614 |
| 2005/02/25 | 822,000 | 823,000 | 808,000 | 810,000 | 1,964 |
| 2005/02/24 | 833,000 | 834,000 | 821,000 | 824,000 | 1,099 |
| 2005/02/23 | 835,000 | 836,000 | 830,000 | 836,000 | 405 |
| 2005/02/22 | 852,000 | 855,000 | 848,000 | 848,000 | 480 |
| 2005/02/21 | 860,000 | 860,000 | 854,000 | 856,000 | 732 |
| 2005/02/18 | 850,000 | 857,000 | 848,000 | 853,000 | 528 |
| 2005/02/17 | 842,000 | 849,000 | 842,000 | 847,000 | 746 |
| 2005/02/16 | 840,000 | 847,000 | 840,000 | 844,000 | 517 |
| 2005/02/15 | 848,000 | 854,000 | 847,000 | 854,000 | 464 |
| 2005/02/14 | 853,000 | 857,000 | 849,000 | 849,000 | 834 |
| 2005/02/10 | 867,000 | 867,000 | 853,000 | 863,000 | 749 |
| 2005/02/09 | 869,000 | 873,000 | 866,000 | 867,000 | 866 |
| 2005/02/08 | 874,000 | 879,000 | 870,000 | 876,000 | 460 |
| 2005/02/07 | 879,000 | 879,000 | 873,000 | 878,000 | 212 |
| 2005/02/04 | 877,000 | 878,000 | 874,000 | 878,000 | 292 |
| 2005/02/03 | 876,000 | 879,000 | 870,000 | 878,000 | 261 |
| 2005/02/02 | 881,000 | 881,000 | 870,000 | 876,000 | 541 |
| 2005/02/01 | 873,000 | 880,000 | 870,000 | 880,000 | 665 |
| 2005/01/31 | 872,000 | 875,000 | 865,000 | 875,000 | 535 |
| 2005/01/28 | 869,000 | 874,000 | 867,000 | 872,000 | 372 |
| 2005/01/27 | 867,000 | 870,000 | 864,000 | 870,000 | 445 |
| 2005/01/26 | 859,000 | 869,000 | 858,000 | 865,000 | 414 |
| 2005/01/25 | 860,000 | 861,000 | 856,000 | 859,000 | 332 |
| 2005/01/24 | 860,000 | 861,000 | 854,000 | 859,000 | 553 |
| 2005/01/21 | 847,000 | 860,000 | 847,000 | 860,000 | 279 |
| 2005/01/20 | 856,000 | 858,000 | 845,000 | 853,000 | 303 |
| 2005/01/19 | 862,000 | 862,000 | 852,000 | 860,000 | 408 |
| 2005/01/18 | 849,000 | 858,000 | 842,000 | 853,000 | 465 |
| 2005/01/17 | 834,000 | 849,000 | 833,000 | 849,000 | 303 |
| 2005/01/14 | 830,000 | 840,000 | 830,000 | 834,000 | 456 |
| 2005/01/13 | 840,000 | 843,000 | 839,000 | 840,000 | 392 |
| 2005/01/12 | 852,000 | 852,000 | 842,000 | 847,000 | 538 |
| 2005/01/11 | 854,000 | 854,000 | 843,000 | 853,000 | 521 |
| 2005/01/07 | 867,000 | 867,000 | 851,000 | 854,000 | 346 |
| 2005/01/06 | 872,000 | 872,000 | 863,000 | 865,000 | 173 |
| 2005/01/05 | 869,000 | 879,000 | 867,000 | 873,000 | 502 |
| 2005/01/04 | 856,000 | 865,000 | 856,000 | 865,000 | 122 |